Is BAE Systems plc (BAESY) a Buy, Sell, or Hold?
Enter your email address below for free access to our BAE Systems plc (BAESY) research center and poll results.
OTC : BAESY
BAE Systems plc
$100.83 USD
$1.76 (1.78%)
- Volume
- 40.04K
- Average Volume
- 283.56K
- Market Capitalization
- $73.91B
- P/E Ratio
- 27.65
- Dividend Yield
- 1.93%
- Price Target
- Year High
- $126.00
- Year Low
- $84.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.50
- Current Ratio
- $0.99
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
99.32
2026-07-17
Close Price
$100.97
Vol: 40040
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
28.99
Average
62.84
Maximum
120.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 99.32 | $100.97 | 40040 |
| 2026-07-16 | 99.22 | $99.07 | 803700 |
| 2026-07-15 | 99.26 | $97.56 | 384516 |
| 2026-07-14 | 99.27 | $98.35 | 286026 |
| 2026-07-13 | 99.46 | $99.03 | 298947 |
| 2026-07-10 | 99.84 | $99.94 | 245741 |
| 2026-07-09 | 100.03 | $99.92 | 268911 |
| 2026-07-08 | 100.25 | $103.77 | 254108 |
| 2026-07-07 | 100.25 | $105.31 | 115129 |
| 2026-07-06 | 100.11 | $108.48 | 202230 |
| 2026-07-02 | 99.86 | $106.01 | 260700 |
| 2026-07-01 | 99.66 | $99.68 | 156003 |
| 2026-06-30 | 99.81 | $97.95 | 194200 |
| 2026-06-29 | 100.10 | $96.10 | 537833 |
| 2026-06-26 | 100.75 | $94.98 | 918944 |
| 2026-06-25 | 101.47 | $94.48 | 1.2M |
| 2026-06-24 | 102.03 | $95.60 | 244218 |
| 2026-06-23 | 102.62 | $96.34 | 416100 |
| 2026-06-22 | 103.13 | $95.85 | 566247 |
| 2026-06-18 | 103.60 | $97.10 | 407037 |
| 2026-06-17 | 103.92 | $98.86 | 570600 |
| 2026-06-16 | 104.06 | $99.93 | 222925 |
| 2026-06-15 | 104.12 | $97.80 | 368000 |
| 2026-06-12 | 104.16 | $102.10 | 255130 |
| 2026-06-11 | 104.22 | $106.52 | 359800 |
| 2026-06-10 | 104.10 | $103.85 | 155700 |
| 2026-06-09 | 104.13 | $104.32 | 245200 |
| 2026-06-08 | 104.12 | $103.81 | 317332 |
| 2026-06-05 | 104.25 | $102.40 | 187400 |
| 2026-06-04 | 104.51 | $103.55 | 215500 |
| 2026-06-03 | 105.00 | $102.02 | 135400 |
| 2026-06-02 | 105.54 | $102.73 | 239803 |
| 2026-06-01 | 105.89 | $103.75 | 306221 |
| 2026-05-29 | 106.28 | $109.09 | 201600 |
| 2026-05-28 | 106.41 | $109.33 | 251600 |
| 2026-05-27 | 106.34 | $105.60 | 185800 |
| 2026-05-26 | 106.59 | $107.49 | 164900 |
| 2026-05-22 | 106.76 | $106.48 | 402400 |
| 2026-05-21 | 106.94 | $105.24 | 265400 |
| 2026-05-20 | 107.32 | $103.54 | 182800 |
| 2026-05-19 | 107.88 | $101.71 | 277800 |
| 2026-05-18 | 108.60 | $101.05 | 274718 |
| 2026-05-15 | 109.66 | $98.61 | 530003 |
| 2026-05-14 | 110.90 | $103.39 | 279300 |
| 2026-05-13 | 111.75 | $104.13 | 337006 |
| 2026-05-12 | 112.67 | $104.45 | 233700 |
| 2026-05-11 | 113.52 | $104.10 | 207500 |
| 2026-05-08 | 114.41 | $106.24 | 203300 |
| 2026-05-07 | 115.05 | $107.70 | 269317 |
| 2026-05-06 | 115.78 | $113.35 | 211400 |
| 2026-05-05 | 116.28 | $112.79 | 146400 |
| 2026-05-04 | 116.70 | $109.74 | 151600 |
| 2026-05-01 | 117.34 | $111.58 | 125200 |
| 2026-04-30 | 117.84 | $111.66 | 262100 |
| 2026-04-29 | 118.39 | $108.04 | 173100 |
| 2026-04-28 | 118.81 | $110.43 | 171134 |
| 2026-04-27 | 118.92 | $110.98 | 311839 |
| 2026-04-24 | 118.84 | $109.97 | 269300 |
| 2026-04-23 | 118.93 | $112.91 | 150500 |
| 2026-04-22 | 119.04 | $114.79 | 164100 |
| 2026-04-21 | 118.97 | $116.00 | 212812 |
| 2026-04-20 | 118.95 | $122.25 | 172900 |
| 2026-04-17 | 118.83 | $123.56 | 216100 |
| 2026-04-16 | 118.82 | $120.41 | 158200 |
| 2026-04-15 | 118.99 | $122.51 | 113300 |
| 2026-04-14 | 119.08 | $121.33 | 198400 |
| 2026-04-13 | 119.23 | $121.89 | 229400 |
| 2026-04-10 | 119.24 | $119.16 | 216401 |
| 2026-04-09 | 119.46 | $122.20 | 140700 |
| 2026-04-08 | 119.34 | $123.39 | 178100 |
| 2026-04-07 | 119.30 | $121.19 | 282844 |
| 2026-04-06 | 119.28 | $122.61 | 131627 |
| 2026-04-02 | 119.10 | $121.55 | 226705 |
| 2026-04-01 | 118.81 | $122.67 | 249400 |
| 2026-03-31 | 118.78 | $116.31 | 312827 |
| 2026-03-30 | 118.95 | $112.65 | 313035 |
| 2026-03-27 | 119.31 | $109.51 | 189000 |
| 2026-03-26 | 119.63 | $111.78 | 403500 |
| 2026-03-25 | 119.79 | $115.10 | 227400 |
| 2026-03-24 | 119.78 | $113.40 | 265845 |
| 2026-03-23 | 119.99 | $115.58 | 355741 |
| 2026-03-20 | 120.04 | $119.89 | 264700 |
| 2026-03-19 | 119.92 | $123.36 | 438800 |
| 2026-03-18 | 119.61 | $123.73 | 717300 |
| 2026-03-17 | 119.11 | $124.37 | 348700 |
| 2026-03-16 | 118.39 | $124.20 | 219000 |
| 2026-03-13 | 117.59 | $122.19 | 205615 |
| 2026-03-12 | 116.76 | $123.42 | 294800 |
| 2026-03-11 | 115.91 | $119.89 | 283604 |
| 2026-03-10 | 115.18 | $122.61 | 306300 |
| 2026-03-09 | 114.36 | $120.87 | 349100 |
| 2026-03-06 | 113.46 | $118.98 | 247500 |
| 2026-03-05 | 112.49 | $115.59 | 233600 |
| 2026-03-04 | 111.85 | $122.26 | 894022 |
| 2026-03-03 | 111.02 | $119.55 | 454437 |
| 2026-03-02 | 110.36 | $119.85 | 775100 |
| 2026-02-27 | 109.79 | $116.00 | 306115 |
| 2026-02-26 | 109.50 | $114.95 | 351600 |
| 2026-02-25 | 109.32 | $114.98 | 288500 |
| 2026-02-24 | 109.25 | $117.60 | 364822 |
| 2026-02-23 | 108.91 | $116.48 | 514400 |
| 2026-02-20 | 108.66 | $117.58 | 274539 |
| 2026-02-19 | 108.16 | $117.11 | 529000 |
| 2026-02-18 | 107.87 | $113.64 | 983400 |
| 2026-02-17 | 107.75 | $110.00 | 334300 |
| 2026-02-13 | 107.92 | $108.30 | 177425 |
| 2026-02-12 | 108.02 | $105.45 | 270500 |
| 2026-02-11 | 108.24 | $106.42 | 354336 |
| 2026-02-10 | 108.53 | $105.30 | 293900 |
| 2026-02-09 | 108.98 | $106.30 | 1.6M |
| 2026-02-06 | 109.27 | $102.85 | 705800 |
| 2026-02-05 | 109.64 | $99.57 | 895732 |
| 2026-02-04 | 109.89 | $102.72 | 1.0M |
| 2026-02-03 | 109.93 | $105.78 | 587200 |
| 2026-02-02 | 109.70 | $106.25 | 315600 |
| 2026-01-30 | 109.21 | $108.59 | 528100 |
| 2026-01-29 | 108.41 | $110.03 | 258026 |
| 2026-01-28 | 107.59 | $111.37 | 628226 |
| 2026-01-27 | 106.67 | $113.60 | 1.1M |
| 2026-01-26 | 105.70 | $110.85 | 698000 |
| 2026-01-23 | 104.83 | $111.49 | 1.3M |
| 2026-01-22 | 103.92 | $107.55 | 797700 |
| 2026-01-21 | 103.23 | $111.35 | 984526 |
| 2026-01-20 | 102.33 | $111.21 | 1.4M |
| 2026-01-16 | 101.37 | $113.41 | 1.1M |
| 2026-01-15 | 100.22 | $110.36 | 698100 |
| 2026-01-14 | 99.18 | $109.85 | 1.5M |
| 2026-01-13 | 98.18 | $112.26 | 1.3M |
| 2026-01-12 | 97.12 | $114.13 | 382526 |
| 2026-01-09 | 95.98 | $112.15 | 556109 |
| 2026-01-08 | 94.94 | $110.25 | 630515 |
| 2026-01-07 | 94.02 | $104.63 | 1.3M |
| 2026-01-06 | 93.39 | $103.50 | 440746 |
| 2026-01-05 | 92.69 | $101.22 | 1.0M |
| 2026-01-02 | 92.14 | $96.31 | 578000 |
| 2025-12-31 | 91.75 | $92.66 | 102844 |
| 2025-12-30 | 91.41 | $93.56 | 439200 |
| 2025-12-29 | 90.97 | $93.09 | 843619 |
| 2025-12-26 | 90.60 | $94.25 | 225700 |
| 2025-12-24 | 90.21 | $93.37 | 74600 |
| 2025-12-23 | 89.84 | $93.33 | 215600 |
| 2025-12-22 | 89.46 | $93.67 | 310138 |
| 2025-12-19 | 89.26 | $93.47 | 808606 |
| 2025-12-18 | 89.11 | $91.98 | 1.2M |
| 2025-12-17 | 89.03 | $90.40 | 1.3M |
| 2025-12-16 | 89.28 | $89.59 | 1.2M |
| 2025-12-15 | 89.53 | $89.75 | 1.1M |
| 2025-12-12 | 89.78 | $91.03 | 160400 |
| 2025-12-11 | 89.98 | $91.32 | 740360 |
| 2025-12-10 | 90.11 | $91.41 | 208309 |
| 2025-12-09 | 90.26 | $91.80 | 477821 |
| 2025-12-08 | 90.48 | $92.18 | 1.1M |
| 2025-12-05 | 90.64 | $89.45 | 1.5M |
| 2025-12-04 | 90.92 | $90.17 | 2.1M |
| 2025-12-03 | 91.26 | $88.55 | 858100 |
| 2025-12-02 | 91.65 | $85.87 | 385600 |
| 2025-12-01 | 92.25 | $84.77 | 462328 |
| 2025-11-28 | 92.95 | $85.71 | 1.3M |
| 2025-11-26 | 93.54 | $86.40 | 365412 |
| 2025-11-25 | 94.17 | $85.90 | 268700 |
| 2025-11-24 | 94.86 | $85.83 | 273800 |
| 2025-11-21 | 95.54 | $89.69 | 189326 |
| 2025-11-20 | 96.00 | $90.31 | 240130 |
| 2025-11-19 | 96.56 | $90.53 | 200224 |
| 2025-11-18 | 97.10 | $95.28 | 154144 |
| 2025-11-17 | 97.36 | $94.62 | 182132 |
| 2025-11-14 | 97.65 | $94.82 | 229400 |
| 2025-11-13 | 97.86 | $94.92 | 171600 |
| 2025-11-12 | 98.15 | $94.00 | 133317 |
| 2025-11-11 | 98.55 | $94.32 | 131300 |
| 2025-11-10 | 99.05 | $96.24 | 115420 |
| 2025-11-07 | 99.47 | $95.35 | 190700 |
| 2025-11-06 | 100.00 | $95.15 | 151743 |
| 2025-11-05 | 100.62 | $96.87 | 111800 |
| 2025-11-04 | 101.24 | $96.35 | 209300 |
| 2025-11-03 | 101.80 | $97.85 | 305500 |
| 2025-10-31 | 102.41 | $98.91 | 172009 |
| 2025-10-30 | 103.03 | $97.51 | 137600 |
| 2025-10-29 | 103.70 | $98.85 | 238005 |
| 2025-10-28 | 104.28 | $99.70 | 125600 |
| 2025-10-27 | 104.89 | $99.59 | 186821 |
| 2025-10-24 | 105.43 | $98.88 | 112200 |
| 2025-10-23 | 105.93 | $101.40 | 132849 |
| 2025-10-22 | 106.24 | $101.39 | 316501 |
| 2025-10-21 | 106.55 | $100.38 | 381510 |
| 2025-10-20 | 106.82 | $100.50 | 155300 |
| 2025-10-17 | 107.12 | $99.00 | 331700 |
| 2025-10-16 | 107.47 | $100.81 | 146400 |
| 2025-10-15 | 107.77 | $101.91 | 357142 |
| 2025-10-14 | 108.06 | $104.32 | 146200 |
| 2025-10-13 | 108.36 | $104.59 | 176000 |
| 2025-10-10 | 108.67 | $105.94 | 275816 |
| 2025-10-09 | 108.77 | $107.57 | 140225 |
| 2025-10-08 | 108.75 | $109.37 | 132400 |
| 2025-10-07 | 108.29 | $107.48 | 287800 |
| 2025-10-06 | 107.79 | $110.02 | 259947 |
| 2025-10-03 | 107.17 | $111.48 | 87730 |
| 2025-10-02 | 106.43 | $110.85 | 297200 |
| 2025-10-01 | 105.67 | $110.50 | 405300 |
| 2025-09-30 | 104.96 | $111.72 | 204200 |
| 2025-09-29 | 104.20 | $110.58 | 269700 |
| 2025-09-26 | 103.39 | $108.78 | 147600 |
| 2025-09-25 | 102.74 | $107.53 | 159900 |
| 2025-09-24 | 102.18 | $107.69 | 758700 |
| 2025-09-23 | 101.61 | $105.75 | 1.2M |
| 2025-09-22 | 101.12 | $106.47 | 2.8M |
| 2025-09-19 | 100.56 | $106.00 | 199200 |
| 2025-09-18 | 100.00 | $106.79 | 157013 |
| 2025-09-17 | 99.35 | $107.71 | 194200 |
| 2025-09-16 | 98.69 | $110.44 | 187423 |
| 2025-09-15 | 98.04 | $110.68 | 183900 |
| 2025-09-12 | 97.32 | $108.08 | 332600 |
| 2025-09-11 | 96.77 | $107.10 | 614647 |
| 2025-09-10 | 96.17 | $100.20 | 221100 |
| 2025-09-09 | 95.84 | $97.35 | 350700 |
| 2025-09-08 | 95.56 | $97.78 | 160100 |
| 2025-09-05 | 95.36 | $96.68 | 127100 |
| 2025-09-04 | 95.28 | $95.53 | 247000 |
| 2025-09-03 | 95.51 | $96.41 | 591000 |
| 2025-09-02 | 95.62 | $96.51 | 982200 |
| 2025-08-29 | 95.71 | $94.24 | 1.4M |
| 2025-08-28 | 95.91 | $95.94 | 156900 |
| 2025-08-27 | 95.89 | $96.19 | 105900 |
| 2025-08-26 | 95.85 | $96.34 | 144900 |
| 2025-08-25 | 95.95 | $95.98 | 141800 |
| 2025-08-22 | 95.99 | $95.29 | 205600 |
| 2025-08-21 | 96.24 | $94.71 | 388800 |
| 2025-08-20 | 96.53 | $93.82 | 231901 |
| 2025-08-19 | 96.95 | $94.45 | 569810 |
| 2025-08-18 | 97.28 | $97.49 | 489529 |
| 2025-08-15 | 97.55 | $96.26 | 207645 |
| 2025-08-14 | 97.99 | $97.17 | 183200 |
| 2025-08-13 | 98.28 | $94.99 | 235807 |
| 2025-08-12 | 98.59 | $93.68 | 206600 |
| 2025-08-11 | 98.98 | $91.69 | 240200 |
| 2025-08-08 | 99.55 | $93.75 | 208600 |
| 2025-08-07 | 100.03 | $95.24 | 231800 |
| 2025-08-06 | 100.41 | $100.00 | 143439 |
| 2025-08-05 | 100.58 | $98.66 | 163600 |
| 2025-08-04 | 100.77 | $98.34 | 249831 |
| 2025-08-01 | 101.00 | $98.15 | 262900 |
| 2025-07-31 | 101.27 | $95.62 | 200849 |
| 2025-07-30 | 101.60 | $95.30 | 179706 |
| 2025-07-29 | 102.01 | $98.33 | 241307 |
| 2025-07-28 | 102.35 | $96.82 | 182317 |
| 2025-07-25 | 102.66 | $100.30 | 103632 |
| 2025-07-24 | 102.91 | $100.51 | 113100 |
| 2025-07-23 | 102.91 | $102.21 | 123700 |
| 2025-07-22 | 102.75 | $101.18 | 448206 |
| 2025-07-21 | 102.82 | $102.71 | 247532 |
| 2025-07-18 | 102.85 | $105.20 | 233300 |
| 2025-07-17 | 102.84 | $102.91 | 198400 |
| 2025-07-16 | 102.96 | $101.15 | 131626 |
| 2025-07-15 | 103.19 | $101.46 | 170700 |
| 2025-07-14 | 103.39 | $103.20 | 691346 |
| 2025-07-11 | 103.41 | $103.30 | 229900 |
| 2025-07-10 | 103.30 | $102.80 | 180907 |
| 2025-07-09 | 103.18 | $103.35 | 147405 |
| 2025-07-08 | 103.26 | $102.55 | 182000 |
| 2025-07-07 | 103.41 | $102.96 | 229618 |
| 2025-07-03 | 103.70 | $103.50 | 130600 |
| 2025-07-02 | 103.94 | $102.23 | 281946 |
| 2025-07-01 | 104.20 | $103.60 | 399839 |
| 2025-06-30 | 104.28 | $105.07 | 291800 |
| 2025-06-27 | 104.16 | $103.08 | 299905 |
| 2025-06-26 | 104.18 | $105.17 | 370839 |
| 2025-06-25 | 104.15 | $100.55 | 318100 |
| 2025-06-24 | 104.34 | $98.98 | 268049 |
| 2025-06-23 | 104.40 | $102.55 | 413300 |
| 2025-06-20 | 104.28 | $103.41 | 256800 |
| 2025-06-18 | 103.99 | $104.95 | 243810 |
| 2025-06-17 | 103.57 | $105.36 | 379200 |
| 2025-06-16 | 103.09 | $105.66 | 522431 |
| 2025-06-13 | 102.55 | $105.54 | 389335 |
| 2025-06-12 | 101.99 | $103.62 | 276700 |
| 2025-06-11 | 101.37 | $101.10 | 762300 |
| 2025-06-10 | 100.78 | $100.32 | 527500 |
| 2025-06-09 | 100.20 | $104.92 | 205134 |
| 2025-06-06 | 99.48 | $105.55 | 252700 |
| 2025-06-05 | 98.91 | $108.92 | 247116 |
| 2025-06-04 | 98.08 | $108.19 | 1.0M |
| 2025-06-03 | 97.45 | $107.36 | 561100 |
| 2025-06-02 | 96.96 | $105.22 | 570700 |
| 2025-05-30 | 96.47 | $102.81 | 970922 |
| 2025-05-29 | 96.00 | $103.41 | 688000 |
| 2025-05-28 | 95.49 | $104.52 | 458100 |
| 2025-05-27 | 94.92 | $104.46 | 353340 |
| 2025-05-23 | 94.35 | $100.07 | 456000 |
| 2025-05-22 | 93.91 | $100.19 | 916308 |
| 2025-05-21 | 93.47 | $97.63 | 498333 |
| 2025-05-20 | 93.09 | $96.61 | 431241 |
| 2025-05-19 | 92.92 | $95.60 | 826300 |
| 2025-05-16 | 92.81 | $94.93 | 288931 |
| 2025-05-15 | 92.77 | $94.38 | 587800 |
| 2025-05-14 | 92.70 | $91.26 | 340238 |
| 2025-05-13 | 92.77 | $89.32 | 334340 |
| 2025-05-12 | 92.80 | $88.71 | 228400 |
| 2025-05-09 | 92.82 | $90.51 | 655527 |
| 2025-05-08 | 92.57 | $94.00 | 282800 |
| 2025-05-07 | 92.11 | $92.51 | 379242 |
| 2025-05-06 | 91.51 | $95.56 | 447300 |
| 2025-05-05 | 90.59 | $97.44 | 261801 |
| 2025-05-02 | 89.62 | $95.55 | 254400 |
| 2025-05-01 | 89.11 | $93.24 | 174931 |
| 2025-04-30 | 88.59 | $93.23 | 470732 |
| 2025-04-29 | 88.08 | $93.18 | 843429 |
| 2025-04-28 | 87.53 | $93.17 | 493300 |
| 2025-04-25 | 86.99 | $91.23 | 1.2M |
| 2025-04-24 | 86.58 | $91.24 | 1.1M |
| 2025-04-23 | 86.13 | $90.16 | 1.5M |
| 2025-04-22 | 85.77 | $93.12 | 539244 |
| 2025-04-21 | 85.28 | $93.49 | 209812 |
| 2025-04-17 | 84.81 | $94.08 | 413634 |
| 2025-04-16 | 84.43 | $92.98 | 316204 |
| 2025-04-15 | 84.22 | $92.69 | 409300 |
| 2025-04-14 | 83.97 | $89.97 | 286600 |
| 2025-04-11 | 83.79 | $89.13 | 273100 |
| 2025-04-10 | 83.72 | $85.51 | 597200 |
| 2025-04-09 | 83.68 | $84.79 | 540442 |
| 2025-04-08 | 83.66 | $80.44 | 252326 |
| 2025-04-07 | 83.73 | $77.22 | 766712 |
| 2025-04-04 | 84.01 | $78.00 | 317600 |
| 2025-04-03 | 84.26 | $85.36 | 515600 |
| 2025-04-02 | 84.26 | $82.77 | 373200 |
| 2025-04-01 | 84.45 | $82.97 | 326900 |
| 2025-03-31 | 84.54 | $82.23 | 330100 |
| 2025-03-28 | 84.77 | $82.40 | 399000 |
| 2025-03-27 | 84.30 | $83.01 | 377900 |
| 2025-03-26 | 83.71 | $82.35 | 673100 |
| 2025-03-25 | 83.05 | $82.85 | 333207 |
| 2025-03-24 | 82.42 | $83.40 | 163200 |
| 2025-03-21 | 81.59 | $84.02 | 226800 |
| 2025-03-20 | 80.63 | $86.43 | 288600 |
| 2025-03-19 | 79.58 | $88.79 | 379500 |
| 2025-03-18 | 78.54 | $87.74 | 932651 |
| 2025-03-17 | 77.54 | $86.29 | 559000 |
| 2025-03-14 | 76.32 | $87.86 | 276936 |
| 2025-03-13 | 75.08 | $84.74 | 268326 |
| 2025-03-12 | 73.80 | $84.37 | 450412 |
| 2025-03-11 | 72.59 | $81.85 | 644110 |
| 2025-03-10 | 71.42 | $82.76 | 1.6M |
| 2025-03-07 | 70.25 | $83.10 | 1.0M |
| 2025-03-06 | 69.04 | $85.26 | 849600 |
| 2025-03-05 | 67.81 | $86.65 | 3.2M |
| 2025-03-04 | 66.50 | $84.70 | 1.9M |
| 2025-03-03 | 65.34 | $86.76 | 1.9M |
| 2025-02-28 | 64.04 | $73.14 | 1.6M |
| 2025-02-27 | 63.40 | $71.13 | 1.3M |
| 2025-02-26 | 62.82 | $69.07 | 1.2M |
| 2025-02-25 | 62.48 | $70.42 | 5.4M |
| 2025-02-24 | 62.08 | $66.64 | 472400 |
| 2025-02-21 | 61.83 | $64.95 | 930334 |
| 2025-02-20 | 61.69 | $65.30 | 704600 |
| 2025-02-19 | 61.50 | $68.10 | 170207 |
| 2025-02-18 | 61.20 | $67.63 | 267300 |
| 2025-02-14 | 60.80 | $61.90 | 147100 |
| 2025-02-13 | 60.70 | $63.07 | 275800 |
| 2025-02-12 | 60.49 | $59.20 | 172338 |
| 2025-02-11 | 60.44 | $60.10 | 185301 |
| 2025-02-10 | 60.33 | $58.47 | 151200 |
| 2025-02-07 | 60.33 | $59.37 | 101011 |
| 2025-02-06 | 60.31 | $58.96 | 166643 |
| 2025-02-05 | 60.23 | $60.72 | 157400 |
| 2025-02-04 | 60.04 | $60.39 | 184500 |
| 2025-02-03 | 59.89 | $61.50 | 304500 |
| 2025-01-31 | 59.66 | $60.79 | 129100 |
| 2025-01-30 | 59.48 | $60.24 | 749312 |
| 2025-01-29 | 59.33 | $59.55 | 604539 |
| 2025-01-28 | 59.26 | $62.25 | 277200 |
| 2025-01-27 | 59.03 | $62.39 | 355400 |
| 2025-01-24 | 58.80 | $61.77 | 122530 |
| 2025-01-23 | 58.60 | $62.05 | 405044 |
| 2025-01-22 | 58.40 | $61.51 | 206300 |
| 2025-01-21 | 58.23 | $62.05 | 267700 |
| 2025-01-17 | 58.07 | $59.80 | 216524 |
| 2025-01-16 | 58.05 | $59.89 | 360043 |
| 2025-01-15 | 58.08 | $58.74 | 143014 |
| 2025-01-14 | 58.16 | $58.24 | 155033 |
| 2025-01-13 | 58.31 | $57.86 | 238600 |
| 2025-01-10 | 58.47 | $58.46 | 230800 |
| 2025-01-08 | 58.53 | $58.94 | 173500 |
| 2025-01-07 | 58.63 | $57.37 | 566324 |
| 2025-01-06 | 58.88 | $56.95 | 943500 |
| 2025-01-03 | 59.20 | $57.41 | 177716 |
| 2025-01-02 | 59.52 | $56.89 | 151345 |
| 2024-12-31 | 59.87 | $57.16 | 108600 |
| 2024-12-30 | 60.18 | $57.32 | 151800 |
| 2024-12-27 | 60.43 | $58.07 | 243745 |
| 2024-12-26 | 60.79 | $57.79 | 167127 |
| 2024-12-24 | 61.15 | $57.64 | 80109 |
| 2024-12-23 | 61.53 | $57.84 | 231600 |
| 2024-12-20 | 62.00 | $58.15 | 222642 |
| 2024-12-19 | 62.44 | $58.09 | 466013 |
| 2024-12-18 | 62.83 | $58.77 | 166012 |
| 2024-12-17 | 63.24 | $59.37 | 165514 |
| 2024-12-16 | 63.55 | $60.47 | 345544 |
| 2024-12-13 | 63.77 | $60.35 | 131624 |
| 2024-12-12 | 64.08 | $61.35 | 208600 |
| 2024-12-11 | 64.43 | $60.91 | 205400 |
| 2024-12-10 | 64.92 | $59.84 | 228046 |
| 2024-12-09 | 65.52 | $60.79 | 179739 |
| 2024-12-06 | 66.06 | $62.45 | 98400 |
| 2024-12-05 | 66.54 | $63.36 | 146800 |
| 2024-12-04 | 66.84 | $63.84 | 97000 |
| 2024-12-03 | 66.98 | $63.85 | 193011 |
| 2024-12-02 | 67.01 | $63.43 | 174700 |
| 2024-11-29 | 67.11 | $62.23 | 172200 |
| 2024-11-27 | 67.23 | $65.19 | 111900 |
| 2024-11-26 | 67.25 | $65.09 | 182700 |
| 2024-11-25 | 67.32 | $65.30 | 115729 |
| 2024-11-22 | 67.41 | $67.11 | 97719 |
| 2024-11-21 | 67.39 | $66.97 | 130141 |
| 2024-11-20 | 67.46 | $65.98 | 242600 |
| 2024-11-19 | 67.58 | $66.82 | 1.2M |
| 2024-11-18 | 67.71 | $65.59 | 128825 |
| 2024-11-15 | 67.89 | $64.92 | 121149 |
| 2024-11-14 | 68.08 | $66.58 | 199311 |
| 2024-11-13 | 68.21 | $68.26 | 390500 |
| 2024-11-12 | 68.20 | $70.72 | 71934 |
| 2024-11-11 | 68.04 | $71.96 | 145939 |
| 2024-11-08 | 67.83 | $71.60 | 391200 |
| 2024-11-07 | 67.57 | $71.96 | 85637 |
| 2024-11-06 | 67.24 | $69.40 | 99307 |
| 2024-11-05 | 67.19 | $66.69 | 72533 |
| 2024-11-04 | 67.25 | $64.48 | 130500 |
| 2024-11-01 | 67.44 | $65.43 | 58321 |
| 2024-10-31 | 67.59 | $64.45 | 138500 |
| 2024-10-30 | 67.80 | $65.72 | 107935 |
| 2024-10-29 | 67.97 | $66.50 | 123120 |
| 2024-10-28 | 68.05 | $67.15 | 60112 |
| 2024-10-25 | 68.01 | $66.68 | 93931 |
| 2024-10-24 | 67.99 | $68.36 | 183800 |
| 2024-10-23 | 67.90 | $68.31 | 60600 |
| 2024-10-22 | 67.88 | $69.52 | 90900 |
| 2024-10-21 | 67.79 | $69.04 | 138600 |
| 2024-10-18 | 67.73 | $68.88 | 124800 |
| 2024-10-17 | 67.66 | $69.12 | 110600 |
| 2024-10-16 | 67.63 | $68.08 | 150500 |
| 2024-10-15 | 67.59 | $67.48 | 152129 |
| 2024-10-14 | 67.59 | $67.81 | 102327 |
| 2024-10-11 | 67.73 | $66.31 | 238222 |
| 2024-10-10 | 67.93 | $65.47 | 205000 |
| 2024-10-09 | 68.14 | $68.35 | 94023 |
| 2024-10-08 | 68.15 | $67.94 | 349641 |
| 2024-10-07 | 68.17 | $68.11 | 93500 |
| 2024-10-04 | 68.17 | $68.60 | 121200 |
| 2024-10-03 | 68.14 | $68.50 | 383900 |
| 2024-10-02 | 68.15 | $69.18 | 152000 |
| 2024-10-01 | 68.14 | $68.10 | 280515 |
| 2024-09-30 | 68.18 | $66.35 | 72300 |
| 2024-09-27 | 68.44 | $66.32 | 68800 |
| 2024-09-26 | 68.74 | $66.62 | 99229 |
| 2024-09-25 | 68.97 | $67.87 | 85544 |
| 2024-09-24 | 69.09 | $67.75 | 292500 |
| 2024-09-23 | 69.20 | $67.77 | 226601 |
| 2024-09-20 | 69.28 | $67.40 | 3.0M |
| 2024-09-19 | 69.35 | $68.60 | 91700 |
| 2024-09-18 | 69.36 | $67.30 | 180400 |
| 2024-09-17 | 69.42 | $67.44 | 278200 |
| 2024-09-16 | 69.53 | $70.60 | 74008 |
| 2024-09-13 | 69.49 | $70.37 | 55400 |
| 2024-09-12 | 69.46 | $69.62 | 72400 |
| 2024-09-11 | 69.47 | $68.53 | 89400 |
| 2024-09-10 | 69.46 | $68.45 | 139000 |
| 2024-09-09 | 69.37 | $68.00 | 157300 |
| 2024-09-06 | 69.25 | $68.03 | 94800 |
| 2024-09-05 | 69.13 | $68.67 | 65900 |
| 2024-09-04 | 68.97 | $69.09 | 64245 |
| 2024-09-03 | 68.76 | $68.80 | 86402 |
| 2024-08-30 | 68.56 | $71.52 | 92247 |
| 2024-08-29 | 68.30 | $72.42 | 58400 |
| 2024-08-28 | 67.96 | $71.19 | 92426 |
| 2024-08-27 | 67.73 | $70.30 | 109845 |
| 2024-08-26 | 67.51 | $69.92 | 122400 |
| 2024-08-23 | 67.30 | $69.31 | 62340 |
| 2024-08-22 | 67.10 | $68.81 | 62100 |
| 2024-08-21 | 66.85 | $68.87 | 72548 |
| 2024-08-20 | 66.65 | $68.49 | 85600 |
| 2024-08-19 | 66.52 | $69.59 | 75900 |
| 2024-08-16 | 66.36 | $69.76 | 76300 |
| 2024-08-15 | 66.16 | $69.89 | 76629 |
| 2024-08-14 | 65.98 | $69.74 | 75101 |
| 2024-08-13 | 65.79 | $68.32 | 66800 |
| 2024-08-12 | 65.72 | $66.70 | 101500 |
| 2024-08-09 | 65.71 | $65.53 | 66038 |
| 2024-08-08 | 65.73 | $65.75 | 78300 |
| 2024-08-07 | 65.74 | $65.32 | 117200 |
| 2024-08-06 | 65.76 | $64.87 | 110600 |
| 2024-08-05 | 65.76 | $64.94 | 223327 |
| 2024-08-02 | 65.77 | $66.19 | 134034 |
| 2024-08-01 | 65.70 | $65.63 | 105744 |
| 2024-07-31 | 65.69 | $66.75 | 374509 |
| 2024-07-30 | 65.60 | $65.84 | 345617 |
| 2024-07-29 | 65.53 | $65.64 | 1.0M |
| 2024-07-26 | 65.59 | $65.30 | 1.9M |
| 2024-07-25 | 65.68 | $63.97 | 867647 |
| 2024-07-24 | 65.84 | $64.80 | 938800 |
| 2024-07-23 | 65.99 | $65.77 | 582400 |
| 2024-07-22 | 66.12 | $66.41 | 102400 |
| 2024-07-19 | 66.16 | $65.86 | 86441 |
| 2024-07-18 | 66.29 | $66.19 | 67240 |
| 2024-07-17 | 66.41 | $65.95 | 120517 |
| 2024-07-16 | 66.54 | $66.92 | 123749 |
| 2024-07-15 | 66.61 | $66.49 | 86100 |
| 2024-07-12 | 66.85 | $65.95 | 147900 |
| 2024-07-11 | 67.13 | $66.01 | 181100 |
| 2024-07-10 | 67.37 | $65.68 | 250700 |
| 2024-07-09 | 67.69 | $64.91 | 106700 |
| 2024-07-08 | 68.02 | $65.18 | 140000 |
| 2024-07-05 | 68.35 | $64.76 | 102635 |
| 2024-07-03 | 68.72 | $65.48 | 93104 |
| 2024-07-02 | 69.03 | $64.79 | 111631 |
| 2024-07-01 | 69.40 | $64.56 | 212900 |
| 2024-06-28 | 69.77 | $66.85 | 100600 |
| 2024-06-27 | 69.97 | $67.01 | 172464 |
| 2024-06-26 | 70.11 | $67.15 | 118700 |
| 2024-06-25 | 70.28 | $67.87 | 99507 |
| 2024-06-24 | 70.45 | $68.41 | 116710 |
| 2024-06-21 | 70.61 | $67.14 | 1.0M |
| 2024-06-20 | 70.80 | $68.47 | 578400 |
| 2024-06-18 | 70.93 | $68.69 | 282714 |
| 2024-06-17 | 71.02 | $68.57 | 86300 |
| 2024-06-14 | 71.08 | $68.26 | 220200 |
| 2024-06-13 | 71.15 | $71.30 | 189000 |
| 2024-06-12 | 71.07 | $71.42 | 102000 |
| 2024-06-11 | 70.93 | $70.91 | 208505 |
| 2024-06-10 | 70.81 | $71.98 | 535900 |
| 2024-06-07 | 70.73 | $71.55 | 69300 |
| 2024-06-06 | 70.66 | $71.83 | 129500 |
| 2024-06-05 | 70.56 | $72.24 | 103600 |
| 2024-06-04 | 70.43 | $71.58 | 244429 |
| 2024-06-03 | 70.32 | $72.27 | 274000 |
| 2024-05-31 | 70.14 | $71.94 | 195400 |
| 2024-05-30 | 69.91 | $70.74 | 496934 |
| 2024-05-29 | 69.75 | $69.82 | 98700 |
| 2024-05-28 | 69.62 | $70.68 | 103043 |
| 2024-05-24 | 69.54 | $71.24 | 164449 |
| 2024-05-23 | 69.39 | $71.60 | 188200 |
| 2024-05-22 | 69.17 | $70.95 | 389600 |
| 2024-05-21 | 69.08 | $71.10 | 188532 |
| 2024-05-20 | 68.92 | $70.48 | 191639 |
| 2024-05-17 | 68.72 | $69.70 | 188200 |
| 2024-05-16 | 68.50 | $69.70 | 241600 |
| 2024-05-15 | 68.27 | $69.63 | 188347 |
| 2024-05-14 | 68.17 | $68.75 | 187438 |
| 2024-05-13 | 68.07 | $68.40 | 303800 |
| 2024-05-10 | 68.01 | $70.31 | 139100 |
| 2024-05-09 | 67.80 | $70.30 | 270900 |
| 2024-05-08 | 67.56 | $69.73 | 78335 |
| 2024-05-07 | 67.32 | $69.66 | 114500 |
| 2024-05-06 | 67.11 | $69.34 | 148406 |
| 2024-05-03 | 67.07 | $68.81 | 128700 |
| 2024-05-02 | 67.02 | $67.22 | 123600 |
| 2024-05-01 | 67.03 | $67.52 | 97000 |
| 2024-04-30 | 67.04 | $67.37 | 416700 |
| 2024-04-29 | 67.07 | $68.98 | 111300 |
| 2024-04-26 | 67.08 | $68.24 | 375300 |
| 2024-04-25 | 67.14 | $67.30 | 546200 |
| 2024-04-24 | 67.26 | $68.99 | 770300 |
| 2024-04-23 | 67.33 | $67.91 | 450524 |
| 2024-04-22 | 67.42 | $66.55 | 216100 |
| 2024-04-19 | 67.58 | $65.20 | 580019 |
| 2024-04-18 | 67.80 | $65.10 | 3.6M |
| 2024-04-17 | 68.01 | $67.65 | 1.5M |
| 2024-04-16 | 68.06 | $66.81 | 278233 |
| 2024-04-15 | 68.10 | $67.13 | 225400 |
| 2024-04-12 | 68.10 | $66.28 | 188900 |
| 2024-04-11 | 68.14 | $65.45 | 114027 |
| 2024-04-10 | 68.22 | $64.81 | 156800 |
| 2024-04-09 | 68.31 | $65.57 | 363400 |
| 2024-04-08 | 68.31 | $68.41 | 126030 |
| 2024-04-05 | 68.16 | $67.89 | 341300 |
| 2024-04-04 | 68.08 | $67.35 | 190739 |
| 2024-04-03 | 68.01 | $67.79 | 328718 |
| 2024-04-02 | 67.91 | $68.01 | 120500 |
| 2024-04-01 | 67.77 | $69.20 | 72500 |
| 2024-03-28 | 67.52 | $69.47 | 202929 |
| 2024-03-27 | 67.24 | $69.72 | 137836 |
| 2024-03-26 | 66.92 | $70.25 | 143000 |
| 2024-03-25 | 66.59 | $69.70 | 95117 |
| 2024-03-22 | 66.34 | $69.81 | 762000 |
| 2024-03-21 | 66.04 | $69.52 | 144200 |
| 2024-03-20 | 65.72 | $69.47 | 97408 |
| 2024-03-19 | 65.42 | $68.57 | 92400 |
| 2024-03-18 | 65.19 | $67.63 | 78837 |
| 2024-03-15 | 64.97 | $67.05 | 131000 |
| 2024-03-14 | 64.72 | $67.22 | 122335 |
| 2024-03-13 | 64.47 | $66.99 | 70218 |
| 2024-03-12 | 64.23 | $66.51 | 95137 |
| 2024-03-11 | 64.06 | $65.58 | 81900 |
| 2024-03-08 | 63.90 | $65.55 | 118000 |
| 2024-03-07 | 63.70 | $66.12 | 100843 |
| 2024-03-06 | 63.48 | $65.96 | 160700 |
| 2024-03-05 | 63.29 | $65.95 | 213100 |
| 2024-03-04 | 63.01 | $65.13 | 113100 |
| 2024-03-01 | 62.77 | $64.24 | 165343 |
| 2024-02-29 | 62.58 | $63.84 | 263901 |
| 2024-02-28 | 62.41 | $63.22 | 212600 |
| 2024-02-27 | 62.32 | $63.73 | 147314 |
| 2024-02-26 | 62.20 | $64.63 | 191600 |
| 2024-02-23 | 61.98 | $63.92 | 174700 |
| 2024-02-22 | 61.84 | $63.13 | 499800 |
| 2024-02-21 | 61.72 | $63.42 | 639136 |
| 2024-02-20 | 61.55 | $64.00 | 286704 |
| 2024-02-16 | 61.37 | $63.12 | 715534 |
| 2024-02-15 | 61.24 | $62.10 | 896000 |
| 2024-02-14 | 61.17 | $62.30 | 271223 |
| 2024-02-13 | 61.13 | $62.13 | 182300 |
| 2024-02-12 | 61.06 | $63.14 | 229946 |
| 2024-02-09 | 60.98 | $62.40 | 182305 |
| 2024-02-08 | 60.88 | $61.54 | 94500 |
| 2024-02-07 | 60.79 | $61.77 | 237914 |
| 2024-02-06 | 60.66 | $62.08 | 354200 |
| 2024-02-05 | 60.52 | $60.38 | 151200 |
| 2024-02-02 | 60.49 | $60.24 | 117700 |
| 2024-02-01 | 60.46 | $60.50 | 213300 |
| 2024-01-31 | 60.36 | $60.54 | 183900 |
| 2024-01-30 | 60.20 | $61.33 | 108622 |
| 2024-01-29 | 60.02 | $61.27 | 155400 |
| 2024-01-26 | 59.81 | $60.37 | 557345 |
| 2024-01-25 | 59.64 | $61.03 | 157100 |
| 2024-01-24 | 59.42 | $60.68 | 653200 |
| 2024-01-23 | 59.22 | $60.09 | 1.6M |
| 2024-01-22 | 59.04 | $60.32 | 289400 |
| 2024-01-19 | 58.81 | $60.58 | 115100 |
| 2024-01-18 | 58.53 | $60.76 | 114300 |
| 2024-01-17 | 58.25 | $61.51 | 114900 |
| 2024-01-16 | 57.91 | $60.59 | 512900 |
| 2024-01-12 | 57.58 | $61.70 | 630700 |
| 2024-01-11 | 57.23 | $60.30 | 397700 |
| 2024-01-10 | 56.90 | $59.85 | 247900 |
| 2024-01-09 | 56.56 | $59.05 | 113500 |
| 2024-01-08 | 56.25 | $59.34 | 286400 |
| 2024-01-05 | 55.88 | $59.66 | 388000 |
| 2024-01-04 | 55.50 | $59.74 | 164100 |
| 2024-01-03 | 55.17 | $58.55 | 285300 |
| 2024-01-02 | 54.92 | $57.21 | 86800 |
| 2023-12-29 | 54.78 | $57.82 | 55548 |
| 2023-12-28 | 54.57 | $57.02 | 51300 |
| 2023-12-27 | 54.36 | $56.94 | 61300 |
| 2023-12-26 | 54.20 | $56.71 | 66244 |
| 2023-12-22 | 54.03 | $56.67 | 89147 |
| 2023-12-21 | 53.92 | $56.45 | 79304 |
| 2023-12-20 | 53.76 | $55.65 | 72000 |
| 2023-12-19 | 53.67 | $55.14 | 126600 |
| 2023-12-18 | 53.58 | $55.00 | 90100 |
| 2023-12-15 | 53.47 | $54.74 | 652030 |
| 2023-12-14 | 53.37 | $54.04 | 158000 |
| 2023-12-13 | 53.37 | $54.78 | 167518 |
| 2023-12-12 | 53.35 | $53.71 | 188249 |
| 2023-12-11 | 53.42 | $52.96 | 96547 |
| 2023-12-08 | 53.51 | $52.85 | 78242 |
| 2023-12-07 | 53.58 | $51.88 | 452042 |
| 2023-12-06 | 53.69 | $52.19 | 246200 |
| 2023-12-05 | 53.77 | $53.10 | 69912 |
| 2023-12-04 | 53.82 | $53.48 | 82909 |
| 2023-12-01 | 53.87 | $54.44 | 142735 |
| 2023-11-30 | 53.89 | $53.57 | 105634 |
| 2023-11-29 | 53.98 | $52.94 | 142829 |
| 2023-11-28 | 54.06 | $53.64 | 89100 |
| 2023-11-27 | 54.10 | $53.44 | 138000 |
| 2023-11-24 | 54.11 | $54.32 | 56400 |
| 2023-11-22 | 54.09 | $53.31 | 92527 |
| 2023-11-21 | 54.12 | $53.80 | 98200 |
| 2023-11-20 | 54.09 | $53.32 | 111300 |
| 2023-11-17 | 54.08 | $52.80 | 491934 |
| 2023-11-16 | 54.06 | $52.90 | 892400 |
| 2023-11-15 | 53.98 | $53.91 | 416600 |
| 2023-11-14 | 53.93 | $54.37 | 146900 |
| 2023-11-13 | 53.87 | $55.25 | 85339 |
| 2023-11-10 | 53.77 | $54.67 | 189500 |
| 2023-11-09 | 53.69 | $54.24 | 388609 |
| 2023-11-08 | 53.61 | $54.03 | 408000 |
| 2023-11-07 | 53.54 | $53.90 | 206400 |
| 2023-11-06 | 53.44 | $54.16 | 238200 |
| 2023-11-03 | 53.29 | $54.35 | 146600 |
| 2023-11-02 | 53.01 | $54.93 | 928146 |
| 2023-11-01 | 52.69 | $55.30 | 73936 |
| 2023-10-31 | 52.35 | $54.49 | 141503 |
| 2023-10-30 | 52.11 | $54.60 | 86600 |
| 2023-10-27 | 51.86 | $53.49 | 69200 |
| 2023-10-26 | 51.66 | $53.98 | 81200 |
| 2023-10-25 | 51.48 | $53.81 | 81442 |
| 2023-10-24 | 51.29 | $53.33 | 117100 |
| 2023-10-23 | 51.12 | $53.16 | 84800 |
| 2023-10-20 | 50.97 | $52.38 | 88100 |
| 2023-10-19 | 50.86 | $51.28 | 94500 |
| 2023-10-18 | 50.87 | $52.93 | 117700 |
| 2023-10-17 | 50.84 | $53.12 | 181311 |
| 2023-10-16 | 50.84 | $53.19 | 126700 |
| 2023-10-13 | 50.84 | $53.17 | 94325 |
| 2023-10-12 | 50.83 | $52.58 | 132618 |
| 2023-10-11 | 50.87 | $52.68 | 105400 |
| 2023-10-10 | 50.88 | $51.82 | 102027 |
| 2023-10-09 | 50.94 | $51.12 | 122200 |
| 2023-10-06 | 51.03 | $48.86 | 104444 |
| 2023-10-05 | 51.19 | $48.60 | 154934 |
| 2023-10-04 | 51.37 | $48.39 | 118100 |
| 2023-10-03 | 51.52 | $49.68 | 110136 |
| 2023-10-02 | 51.61 | $49.58 | 94409 |
| 2023-09-29 | 51.71 | $49.45 | 71000 |
| 2023-09-28 | 51.83 | $50.48 | 70800 |
| 2023-09-27 | 51.89 | $49.97 | 135924 |
| 2023-09-26 | 51.97 | $49.97 | 134500 |
| 2023-09-25 | 52.03 | $50.06 | 136845 |
| 2023-09-22 | 52.07 | $50.18 | 523429 |
| 2023-09-21 | 52.09 | $51.47 | 261811 |
| 2023-09-20 | 52.06 | $52.50 | 806349 |
| 2023-09-19 | 51.95 | $53.08 | 427400 |
| 2023-09-18 | 51.79 | $53.17 | 534040 |
| 2023-09-15 | 51.63 | $52.99 | 49648 |
| 2023-09-14 | 51.46 | $53.26 | 1.4M |
| 2023-09-13 | 51.38 | $52.95 | 86900 |
| 2023-09-12 | 51.36 | $52.94 | 59100 |
| 2023-09-11 | 51.36 | $52.95 | 98400 |
| 2023-09-08 | 51.34 | $52.06 | 70102 |
| 2023-09-07 | 51.37 | $52.20 | 49612 |
| 2023-09-06 | 51.42 | $51.47 | 71600 |
| 2023-09-05 | 51.52 | $51.45 | 77130 |
| 2023-09-01 | 51.61 | $51.61 | 49800 |
| 2023-08-31 | 51.63 | $51.77 | 107700 |
| 2023-08-30 | 51.63 | $51.72 | 69710 |
| 2023-08-29 | 51.61 | $51.66 | 98330 |
| 2023-08-28 | 51.46 | $51.12 | 128811 |
| 2023-08-25 | 51.34 | $50.89 | 159235 |
| 2023-08-24 | 51.22 | $50.59 | 136600 |
| 2023-08-23 | 51.08 | $50.79 | 152700 |
| 2023-08-22 | 50.96 | $50.31 | 66738 |
| 2023-08-21 | 50.85 | $49.86 | 135700 |
| 2023-08-18 | 50.75 | $49.93 | 155100 |
| 2023-08-17 | 50.68 | $49.65 | 197200 |
| 2023-08-16 | 50.64 | $51.70 | 161300 |
| 2023-08-15 | 50.49 | $52.52 | 414100 |
| 2023-08-14 | 50.29 | $52.88 | 1.0M |
| 2023-08-11 | 50.08 | $52.61 | 874743 |
| 2023-08-10 | 49.89 | $52.67 | 343735 |
| 2023-08-09 | 49.69 | $53.27 | 356900 |
| 2023-08-08 | 49.43 | $53.34 | 530600 |
| 2023-08-07 | 49.13 | $53.34 | 548015 |
| 2023-08-04 | 48.80 | $52.03 | 265542 |
| 2023-08-03 | 48.52 | $51.77 | 277744 |
| 2023-08-02 | 48.27 | $51.21 | 236844 |
| 2023-08-01 | 48.06 | $48.71 | 355918 |
| 2023-07-31 | 47.99 | $48.66 | 127928 |
| 2023-07-28 | 47.95 | $48.53 | 78300 |
| 2023-07-27 | 47.89 | $47.74 | 156448 |
| 2023-07-26 | 47.88 | $48.49 | 106134 |
| 2023-07-25 | 47.84 | $48.14 | 177717 |
| 2023-07-24 | 47.79 | $47.87 | 77000 |
| 2023-07-21 | 47.82 | $48.47 | 56400 |
| 2023-07-20 | 47.84 | $48.84 | 118414 |
| 2023-07-19 | 47.89 | $48.61 | 135000 |
| 2023-07-18 | 47.95 | $48.55 | 107700 |
| 2023-07-17 | 48.04 | $48.82 | 142815 |
| 2023-07-14 | 48.09 | $48.75 | 116400 |
| 2023-07-13 | 48.09 | $48.64 | 82644 |
| 2023-07-12 | 48.10 | $48.15 | 72625 |
| 2023-07-11 | 48.11 | $47.34 | 126208 |
| 2023-07-10 | 48.15 | $46.75 | 527600 |
| 2023-07-07 | 48.20 | $46.42 | 124235 |
| 2023-07-06 | 48.23 | $46.64 | 200700 |
| 2023-07-05 | 48.28 | $46.99 | 91443 |
| 2023-07-03 | 48.30 | $47.39 | 84000 |
| 2023-06-30 | 48.32 | $47.96 | 86100 |
| 2023-06-29 | 48.33 | $47.18 | 94404 |
| 2023-06-28 | 48.32 | $47.57 | 149800 |
| 2023-06-27 | 48.32 | $47.71 | 84200 |
| 2023-06-26 | 48.33 | $47.23 | 243807 |
| 2023-06-23 | 48.34 | $48.41 | 265827 |
| 2023-06-22 | 48.30 | $48.84 | 105500 |
| 2023-06-21 | 48.29 | $49.86 | 166947 |
| 2023-06-20 | 48.30 | $49.81 | 260000 |
| 2023-06-16 | 48.31 | $50.29 | 112433 |
| 2023-06-15 | 48.30 | $49.78 | 137700 |
| 2023-06-14 | 48.33 | $48.81 | 88613 |
| 2023-06-13 | 48.37 | $48.88 | 73300 |
| 2023-06-12 | 48.43 | $48.35 | 77346 |
| 2023-06-09 | 48.51 | $48.16 | 122800 |
| 2023-06-08 | 48.59 | $47.81 | 142620 |
| 2023-06-07 | 48.75 | $46.99 | 298409 |
| 2023-06-06 | 48.95 | $47.56 | 171924 |
| 2023-06-05 | 49.12 | $47.35 | 230500 |
| 2023-06-02 | 49.31 | $47.85 | 104500 |
| 2023-06-01 | 49.47 | $48.23 | 103426 |
| 2023-05-31 | 49.67 | $46.99 | 201808 |
| 2023-05-30 | 49.90 | $47.57 | 113946 |
| 2023-05-26 | 50.11 | $47.75 | 85718 |
| 2023-05-25 | 50.31 | $47.41 | 232500 |
| 2023-05-24 | 50.53 | $47.75 | 156523 |
| 2023-05-23 | 50.69 | $48.55 | 398200 |
| 2023-05-22 | 50.86 | $50.09 | 367500 |
| 2023-05-19 | 50.95 | $50.03 | 196500 |
| 2023-05-18 | 51.02 | $50.17 | 520503 |
| 2023-05-17 | 51.10 | $50.20 | 262000 |
| 2023-05-16 | 51.17 | $49.80 | 76700 |
| 2023-05-15 | 51.27 | $50.03 | 84700 |
| 2023-05-12 | 51.35 | $49.82 | 980515 |
| 2023-05-11 | 51.43 | $49.75 | 241607 |
| 2023-05-10 | 51.51 | $51.02 | 268300 |
| 2023-05-09 | 51.55 | $51.00 | 540834 |
| 2023-05-08 | 51.56 | $51.08 | 257000 |
| 2023-05-05 | 51.56 | $51.13 | 1.5M |
| 2023-05-04 | 51.56 | $50.98 | 1.3M |
| 2023-05-03 | 51.53 | $52.20 | 1.1M |
| 2023-05-02 | 51.42 | $51.62 | 320204 |
| 2023-05-01 | 51.35 | $51.81 | 44539 |
| 2023-04-28 | 51.22 | $51.84 | 69200 |
| 2023-04-27 | 51.09 | $51.66 | 102600 |
| 2023-04-26 | 50.97 | $50.94 | 736947 |
| 2023-04-25 | 50.90 | $52.01 | 321449 |
| 2023-04-24 | 50.76 | $51.92 | 658237 |
| 2023-04-21 | 50.58 | $51.43 | 778800 |
| 2023-04-20 | 50.43 | $51.66 | 797700 |
| 2023-04-19 | 50.23 | $51.60 | 105246 |
| 2023-04-18 | 50.00 | $51.82 | 102121 |
| 2023-04-17 | 49.74 | $51.78 | 1.1M |
| 2023-04-14 | 49.39 | $51.27 | 1.1M |
| 2023-04-13 | 49.08 | $51.38 | 3.3M |
| 2023-04-12 | 48.76 | $51.88 | 3.6M |
| 2023-04-11 | 48.49 | $51.11 | 91127 |
| 2023-04-10 | 48.19 | $51.09 | 71000 |
| 2023-04-06 | 47.90 | $51.18 | 102100 |
| 2023-04-05 | 47.60 | $50.36 | 61546 |
| 2023-04-04 | 47.29 | $50.08 | 180517 |
| 2023-04-03 | 46.97 | $50.08 | 57400 |
| 2023-03-31 | 46.70 | $49.37 | 42810 |
| 2023-03-30 | 46.45 | $49.08 | 392200 |
| 2023-03-29 | 46.24 | $49.36 | 55100 |
| 2023-03-28 | 45.99 | $49.49 | 72238 |
| 2023-03-27 | 45.71 | $49.17 | 69639 |
| 2023-03-24 | 45.50 | $48.46 | 63300 |
| 2023-03-23 | 45.31 | $48.47 | 56949 |
| 2023-03-22 | 45.09 | $47.65 | 58015 |
| 2023-03-21 | 44.92 | $47.01 | 76800 |
| 2023-03-20 | 44.79 | $46.58 | 485800 |
| 2023-03-17 | 44.66 | $44.67 | 69400 |
| 2023-03-16 | 44.59 | $45.21 | 61513 |
| 2023-03-15 | 44.48 | $44.92 | 75600 |
| 2023-03-14 | 44.38 | $46.52 | 76600 |
| 2023-03-13 | 44.18 | $45.02 | 323622 |
| 2023-03-10 | 44.01 | $45.37 | 81423 |
| 2023-03-09 | 43.81 | $45.11 | 88639 |
| 2023-03-08 | 43.62 | $44.10 | 78534 |
| 2023-03-07 | 43.46 | $43.81 | 58518 |
| 2023-03-06 | 43.31 | $44.54 | 627700 |
| 2023-03-03 | 43.14 | $44.54 | 113300 |
| 2023-03-02 | 42.98 | $44.74 | 86103 |
| 2023-03-01 | 42.88 | $44.37 | 82700 |
| 2023-02-28 | 42.80 | $43.96 | 97300 |
| 2023-02-27 | 42.75 | $44.87 | 71800 |
| 2023-02-24 | 42.65 | $44.69 | 56236 |
| 2023-02-23 | 42.59 | $44.21 | 61700 |
| 2023-02-22 | 42.53 | $44.11 | 143700 |
| 2023-02-21 | 42.47 | $44.50 | 105700 |
| 2023-02-17 | 42.40 | $43.85 | 45100 |
| 2023-02-16 | 42.35 | $43.28 | 225304 |
| 2023-02-15 | 42.31 | $42.99 | 114400 |
| 2023-02-14 | 42.24 | $42.93 | 314600 |
| 2023-02-13 | 42.18 | $42.53 | 64520 |
| 2023-02-10 | 42.11 | $41.64 | 108200 |
| 2023-02-09 | 42.10 | $41.36 | 59400 |
| 2023-02-08 | 42.06 | $41.28 | 68700 |
| 2023-02-07 | 42.07 | $40.92 | 125000 |
| 2023-02-06 | 42.08 | $40.80 | 175425 |
| 2023-02-03 | 42.13 | $41.23 | 68100 |
| 2023-02-02 | 42.13 | $41.30 | 248122 |
| 2023-02-01 | 42.14 | $42.82 | 67225 |
| 2023-01-31 | 42.11 | $42.73 | 318200 |
| 2023-01-30 | 42.08 | $42.99 | 94600 |
| 2023-01-27 | 42.04 | $42.80 | 241030 |
| 2023-01-26 | 42.02 | $43.44 | 155800 |
| 2023-01-25 | 41.94 | $43.07 | 189300 |
| 2023-01-24 | 41.88 | $43.00 | 130804 |
| 2023-01-23 | 41.84 | $42.97 | 112000 |
| 2023-01-20 | 41.81 | $43.00 | 81327 |
| 2023-01-19 | 41.75 | $42.38 | 105100 |
| 2023-01-18 | 41.73 | $41.70 | 96132 |
| 2023-01-17 | 41.72 | $41.62 | 175440 |
| 2023-01-13 | 41.72 | $41.16 | 283544 |
| 2023-01-12 | 41.75 | $41.37 | 178800 |
| 2023-01-11 | 41.74 | $40.69 | 87917 |
| 2023-01-10 | 41.77 | $41.42 | 353300 |
| 2023-01-09 | 41.75 | $41.11 | 407600 |
| 2023-01-06 | 41.74 | $41.81 | 293247 |
| 2023-01-05 | 41.69 | $41.12 | 129931 |
| 2023-01-04 | 41.65 | $41.66 | 282533 |
| 2023-01-03 | 41.58 | $42.07 | 140812 |
| 2022-12-30 | 41.50 | $42.15 | 333510 |
| 2022-12-29 | 41.40 | $42.28 | 81100 |
| 2022-12-28 | 41.29 | $42.43 | 288241 |
| 2022-12-27 | 41.13 | $41.84 | 110400 |
| 2022-12-23 | 40.98 | $41.73 | 500825 |
| 2022-12-22 | 40.85 | $42.38 | 306500 |
| 2022-12-21 | 40.66 | $42.21 | 96400 |
| 2022-12-20 | 40.46 | $41.95 | 194009 |
| 2022-12-19 | 40.22 | $41.80 | 1.6M |
| 2022-12-16 | 39.97 | $41.68 | 445200 |
| 2022-12-15 | 39.72 | $41.48 | 254500 |
| 2022-12-14 | 39.48 | $41.91 | 839906 |
| 2022-12-13 | 39.15 | $41.17 | 643509 |
| 2022-12-12 | 38.81 | $41.22 | 204838 |
| 2022-12-09 | 38.44 | $40.90 | 269900 |
| 2022-12-08 | 38.22 | $41.10 | 250000 |
| 2022-12-07 | 37.98 | $40.66 | 136400 |
| 2022-12-06 | 37.76 | $40.45 | 365240 |
| 2022-12-05 | 37.54 | $40.27 | 559700 |
| 2022-12-02 | 37.34 | $40.30 | 501000 |
| 2022-12-01 | 37.16 | $40.27 | 925501 |
| 2022-11-30 | 37.00 | $40.10 | 3.6M |
| 2022-11-29 | 36.88 | $39.09 | 675845 |
| 2022-11-28 | 36.79 | $38.91 | 67701 |
| 2022-11-25 | 36.74 | $39.13 | 28832 |
| 2022-11-23 | 36.64 | $38.62 | 249900 |
| 2022-11-22 | 36.60 | $38.15 | 642618 |
| 2022-11-21 | 36.54 | $37.21 | 503600 |
| 2022-11-18 | 36.51 | $36.81 | 1.3M |
| 2022-11-17 | 36.51 | $36.72 | 836128 |
| 2022-11-16 | 36.49 | $36.58 | 816400 |
| 2022-11-15 | 36.48 | $35.37 | 370400 |
| 2022-11-14 | 36.52 | $34.28 | 184405 |
| 2022-11-11 | 36.60 | $33.97 | 182410 |
| 2022-11-10 | 36.67 | $36.33 | 234400 |
| 2022-11-09 | 36.71 | $36.28 | 280000 |
| 2022-11-08 | 36.72 | $36.28 | 109200 |
| 2022-11-07 | 36.74 | $36.20 | 93100 |
| 2022-11-04 | 36.78 | $36.15 | 100426 |
| 2022-11-03 | 36.84 | $36.71 | 82030 |
| 2022-11-02 | 36.83 | $37.20 | 58226 |
| 2022-11-01 | 36.83 | $37.62 | 62200 |
| 2022-10-31 | 36.81 | $37.34 | 91014 |
| 2022-10-28 | 36.74 | $37.87 | 59628 |
| 2022-10-27 | 36.60 | $37.15 | 195900 |
| 2022-10-26 | 36.57 | $37.77 | 106200 |
| 2022-10-25 | 36.45 | $36.97 | 142326 |
| 2022-10-24 | 36.31 | $36.63 | 123800 |
| 2022-10-21 | 36.21 | $36.78 | 105526 |
| 2022-10-20 | 36.09 | $36.33 | 148700 |
| 2022-10-19 | 36.09 | $36.33 | 78300 |
| 2022-10-18 | 36.07 | $36.24 | 125600 |
| 2022-10-17 | 36.01 | $35.86 | 115142 |
| 2022-10-14 | 35.97 | $35.26 | 107548 |
| 2022-10-13 | 35.95 | $37.17 | 82800 |
| 2022-10-12 | 35.85 | $36.55 | 81800 |
| 2022-10-11 | 35.81 | $36.60 | 85400 |
| 2022-10-10 | 35.78 | $37.03 | 76500 |
| 2022-10-07 | 35.76 | $37.41 | 78300 |
| 2022-10-06 | 35.71 | $36.53 | 55912 |
| 2022-10-05 | 35.68 | $37.10 | 44900 |
| 2022-10-04 | 35.62 | $37.30 | 210331 |
| 2022-10-03 | 35.56 | $36.01 | 174041 |
| 2022-09-30 | 35.50 | $35.05 | 166300 |
| 2022-09-29 | 35.51 | $36.51 | 310100 |
| 2022-09-28 | 35.49 | $35.24 | 88216 |
| 2022-09-27 | 35.57 | $34.21 | 233236 |
| 2022-09-26 | 35.78 | $34.75 | 93304 |
| 2022-09-23 | 35.95 | $34.32 | 145400 |
| 2022-09-22 | 36.15 | $36.27 | 124836 |
| 2022-09-21 | 36.24 | $36.04 | 100619 |
| 2022-09-20 | 36.33 | $35.02 | 98221 |
| 2022-09-19 | 36.47 | $34.99 | 111900 |
| 2022-09-16 | 36.62 | $34.83 | 243920 |
| 2022-09-15 | 36.78 | $35.32 | 294300 |
| 2022-09-14 | 36.94 | $35.66 | 252100 |
| 2022-09-13 | 37.09 | $36.07 | 454100 |
| 2022-09-12 | 37.17 | $36.62 | 224343 |
| 2022-09-09 | 37.23 | $36.27 | 108000 |
| 2022-09-08 | 37.34 | $36.08 | 148429 |
| 2022-09-07 | 37.47 | $35.88 | 138100 |
| 2022-09-06 | 37.60 | $35.96 | 123734 |
| 2022-09-02 | 37.71 | $34.98 | 116400 |
| 2022-09-01 | 37.88 | $35.24 | 224000 |
| 2022-08-31 | 38.05 | $36.10 | 113600 |
| 2022-08-30 | 38.19 | $36.81 | 300204 |
| 2022-08-29 | 38.30 | $38.30 | 181400 |
| 2022-08-26 | 38.31 | $38.27 | 167300 |
| 2022-08-25 | 38.28 | $38.33 | 61500 |
| 2022-08-24 | 38.26 | $38.05 | 83000 |
| 2022-08-23 | 38.27 | $37.75 | 51048 |
| 2022-08-22 | 38.28 | $37.92 | 69200 |
| 2022-08-19 | 38.27 | $38.00 | 150310 |
| 2022-08-18 | 38.24 | $38.04 | 87241 |
| 2022-08-17 | 38.22 | $38.45 | 833500 |
| 2022-08-16 | 38.21 | $38.59 | 142900 |
| 2022-08-15 | 38.24 | $37.78 | 36400 |
| 2022-08-12 | 38.29 | $37.85 | 44804 |
| 2022-08-11 | 38.28 | $38.47 | 60402 |
| 2022-08-10 | 38.24 | $38.60 | 42343 |
| 2022-08-09 | 38.24 | $38.53 | 52200 |
| 2022-08-08 | 38.28 | $38.21 | 56104 |
| 2022-08-05 | 38.30 | $38.35 | 52143 |
| 2022-08-04 | 38.34 | $38.61 | 544100 |
| 2022-08-03 | 38.39 | $38.87 | 325226 |
| 2022-08-02 | 38.41 | $38.95 | 452100 |
| 2022-08-01 | 38.40 | $38.62 | 1.6M |
| 2022-07-29 | 38.53 | $37.67 | 756531 |
| 2022-07-28 | 38.68 | $37.95 | 210619 |
| 2022-07-27 | 38.81 | $38.19 | 157922 |
| 2022-07-26 | 38.92 | $37.88 | 161000 |
| 2022-07-25 | 39.00 | $37.74 | 258907 |
| 2022-07-22 | 39.04 | $37.38 | 153200 |
| 2022-07-21 | 39.06 | $37.62 | 496123 |
| 2022-07-20 | 39.05 | $38.40 | 385200 |
| 2022-07-19 | 38.99 | $39.09 | 80109 |
| 2022-07-18 | 38.88 | $38.73 | 75600 |
| 2022-07-15 | 38.80 | $37.69 | 2.0M |
| 2022-07-14 | 38.78 | $37.69 | 510500 |
| 2022-07-13 | 38.75 | $38.69 | 74238 |
| 2022-07-12 | 38.67 | $39.17 | 85637 |
| 2022-07-11 | 38.62 | $38.76 | 67800 |
| 2022-07-08 | 38.62 | $39.12 | 105405 |
| 2022-07-07 | 38.65 | $39.53 | 138200 |
| 2022-07-06 | 38.67 | $39.32 | 118002 |
| 2022-07-05 | 38.70 | $38.82 | 600600 |
| 2022-07-01 | 38.71 | $41.14 | 93109 |
| 2022-06-30 | 38.63 | $40.60 | 347400 |
| 2022-06-29 | 38.55 | $40.58 | 780324 |
| 2022-06-28 | 38.42 | $40.51 | 407800 |
| 2022-06-27 | 38.35 | $39.44 | 436007 |
| 2022-06-24 | 38.33 | $38.61 | 296004 |
| 2022-06-23 | 38.34 | $37.66 | 662909 |
| 2022-06-22 | 38.40 | $37.36 | 942621 |
| 2022-06-21 | 38.46 | $37.30 | 243400 |
| 2022-06-17 | 38.48 | $36.81 | 85700 |
| 2022-06-16 | 38.52 | $37.26 | 95600 |
| 2022-06-15 | 38.53 | $37.21 | 102300 |
| 2022-06-14 | 38.59 | $37.16 | 99300 |
| 2022-06-13 | 38.60 | $37.11 | 74742 |
| 2022-06-10 | 38.58 | $38.10 | 145200 |
| 2022-06-09 | 38.46 | $38.69 | 367018 |
| 2022-06-08 | 38.35 | $39.70 | 736300 |
| 2022-06-07 | 38.23 | $40.07 | 612422 |
| 2022-06-06 | 38.08 | $39.83 | 435029 |
| 2022-06-03 | 37.96 | $39.12 | 29022 |
| 2022-06-02 | 37.89 | $39.49 | 68439 |
| 2022-06-01 | 37.88 | $38.90 | 477600 |
| 2022-05-31 | 37.86 | $38.15 | 180242 |
| 2022-05-27 | 37.81 | $39.03 | 45522 |
| 2022-05-26 | 37.71 | $39.03 | 50100 |
| 2022-05-25 | 37.59 | $38.82 | 74100 |
| 2022-05-24 | 37.46 | $38.93 | 84638 |
| 2022-05-23 | 37.34 | $38.55 | 47906 |
| 2022-05-20 | 37.28 | $37.61 | 73300 |
| 2022-05-19 | 37.31 | $37.64 | 49814 |
| 2022-05-18 | 37.35 | $37.46 | 70531 |
| 2022-05-17 | 37.47 | $38.31 | 339400 |
| 2022-05-16 | 37.53 | $37.45 | 87900 |
| 2022-05-13 | 37.64 | $36.63 | 78600 |
| 2022-05-12 | 37.80 | $35.84 | 102011 |
| 2022-05-11 | 38.00 | $36.42 | 587838 |
| 2022-05-10 | 38.18 | $37.30 | 162023 |
| 2022-05-09 | 38.30 | $37.03 | 419004 |
| 2022-05-06 | 38.38 | $37.54 | 271136 |
| 2022-05-05 | 38.43 | $37.71 | 353702 |
| 2022-05-04 | 38.47 | $39.18 | 407110 |
| 2022-05-03 | 38.45 | $38.48 | 98819 |
| 2022-05-02 | 38.44 | $37.21 | 647609 |
| 2022-04-29 | 38.45 | $37.10 | 311840 |
| 2022-04-28 | 38.48 | $36.55 | 743815 |
| 2022-04-27 | 38.57 | $36.20 | 131400 |
| 2022-04-26 | 38.63 | $36.50 | 138747 |
| 2022-04-25 | 38.73 | $37.46 | 88127 |
| 2022-04-22 | 38.85 | $38.22 | 53641 |
| 2022-04-21 | 38.91 | $38.45 | 114833 |
| 2022-04-20 | 38.93 | $39.78 | 82123 |
| 2022-04-19 | 38.90 | $39.49 | 79500 |
| 2022-04-18 | 38.85 | $39.64 | 77720 |
| 2022-04-14 | 38.78 | $39.96 | 95630 |
| 2022-04-13 | 38.68 | $39.80 | 101823 |
| 2022-04-12 | 38.55 | $39.96 | 95817 |
| 2022-04-11 | 38.46 | $39.73 | 61624 |
| 2022-04-08 | 38.33 | $38.72 | 74234 |
| 2022-04-07 | 38.30 | $38.51 | 66200 |
| 2022-04-06 | 38.28 | $38.46 | 115634 |
| 2022-04-05 | 38.27 | $38.85 | 229600 |
| 2022-04-04 | 38.32 | $38.17 | 112316 |
| 2022-04-01 | 38.35 | $37.47 | 76304 |
| 2022-03-31 | 38.30 | $37.67 | 127700 |
| 2022-03-30 | 38.28 | $38.32 | 67437 |
| 2022-03-29 | 38.30 | $37.47 | 198600 |
| 2022-03-28 | 38.41 | $38.37 | 94000 |
| 2022-03-25 | 38.42 | $39.90 | 89800 |
| 2022-03-24 | 38.21 | $39.57 | 301700 |
| 2022-03-23 | 37.97 | $38.80 | 461734 |
| 2022-03-22 | 37.67 | $39.07 | 80449 |
| 2022-03-21 | 37.34 | $38.54 | 120729 |
| 2022-03-18 | 37.05 | $38.22 | 240200 |
| 2022-03-17 | 36.77 | $38.03 | 226042 |
| 2022-03-16 | 36.51 | $37.23 | 262100 |
| 2022-03-15 | 36.30 | $38.15 | 120017 |
| 2022-03-14 | 36.03 | $37.15 | 262500 |
| 2022-03-11 | 35.82 | $38.02 | 1.1M |
| 2022-03-10 | 35.55 | $38.21 | 875325 |
| 2022-03-09 | 35.25 | $38.22 | 314428 |
| 2022-03-08 | 34.96 | $39.85 | 901800 |
| 2022-03-07 | 34.54 | $38.64 | 492725 |
| 2022-03-04 | 34.18 | $36.53 | 891900 |
| 2022-03-03 | 33.92 | $37.29 | 685200 |
| 2022-03-02 | 33.63 | $38.82 | 760400 |
| 2022-03-01 | 33.28 | $39.57 | 460700 |
| 2022-02-28 | 32.88 | $38.55 | 424806 |
| 2022-02-25 | 32.56 | $35.70 | 355600 |
| 2022-02-24 | 32.40 | $34.83 | 643200 |
| 2022-02-23 | 32.30 | $32.69 | 71516 |
| 2022-02-22 | 32.32 | $32.47 | 239907 |
| 2022-02-18 | 32.33 | $32.74 | 65144 |
| 2022-02-17 | 32.32 | $32.66 | 124708 |
| 2022-02-16 | 32.31 | $32.86 | 239033 |
| 2022-02-15 | 32.31 | $32.96 | 125806 |
| 2022-02-14 | 32.29 | $32.81 | 101318 |
| 2022-02-11 | 32.25 | $32.95 | 128200 |
| 2022-02-10 | 32.18 | $32.55 | 95500 |
| 2022-02-09 | 32.13 | $32.37 | 138900 |
| 2022-02-08 | 32.08 | $32.26 | 44433 |
| 2022-02-07 | 32.03 | $31.49 | 83733 |
| 2022-02-04 | 31.97 | $31.44 | 65400 |
| 2022-02-03 | 31.89 | $31.37 | 68200 |
| 2022-02-02 | 31.79 | $31.41 | 108800 |
| 2022-02-01 | 31.72 | $31.84 | 44147 |
| 2022-01-31 | 31.63 | $31.58 | 208800 |
| 2022-01-28 | 31.54 | $32.15 | 242300 |
| 2022-01-27 | 31.41 | $32.64 | 186743 |
| 2022-01-26 | 31.25 | $32.77 | 201700 |
| 2022-01-25 | 31.09 | $32.98 | 257508 |
| 2022-01-24 | 30.92 | $32.79 | 675200 |
| 2022-01-21 | 30.74 | $32.42 | 368000 |
| 2022-01-20 | 30.57 | $32.57 | 437428 |
| 2022-01-19 | 30.37 | $32.75 | 193924 |
| 2022-01-18 | 30.13 | $32.71 | 192122 |
| 2022-01-14 | 29.90 | $31.90 | 120400 |
| 2022-01-13 | 29.73 | $31.57 | 969938 |
| 2022-01-12 | 29.56 | $31.55 | 247048 |
| 2022-01-11 | 29.41 | $31.32 | 486900 |
| 2022-01-10 | 29.28 | $31.26 | 637900 |
| 2022-01-07 | 29.18 | $30.44 | 198714 |
| 2022-01-06 | 29.11 | $29.76 | 233305 |
| 2022-01-05 | 29.09 | $29.46 | 210800 |
| 2022-01-04 | 29.09 | $29.95 | 314844 |
| 2022-01-03 | 29.08 | $29.94 | 105816 |
| 2021-12-31 | 29.04 | $29.79 | 49000 |
| 2021-12-30 | 29.02 | $29.54 | 59828 |
| 2021-12-29 | 29.00 | $29.61 | 43619 |
| 2021-12-28 | 28.99 | $29.55 | 60314 |
| 2021-12-27 | 28.99 | $29.61 | 58009 |
| 2021-12-23 | 28.99 | $29.12 | 79400 |
| 2021-12-22 | 29.05 | $29.01 | 127500 |
| 2021-12-21 | 29.13 | $28.50 | 355111 |
| 2021-12-20 | 29.22 | $27.95 | 285800 |
| 2021-12-17 | 29.35 | $28.10 | 97603 |
| 2021-12-16 | 29.50 | $28.47 | 124920 |
| 2021-12-15 | 29.61 | $28.30 | 1.1M |
| 2021-12-14 | 29.71 | $28.51 | 114100 |
| 2021-12-13 | 29.82 | $28.76 | 171607 |
| 2021-12-10 | 29.92 | $29.17 | 88500 |
| 2021-12-09 | 29.99 | $29.00 | 107700 |
| 2021-12-08 | 30.07 | $29.40 | 1.2M |
| 2021-12-07 | 30.16 | $29.56 | 508726 |
| 2021-12-06 | 30.24 | $29.65 | 893325 |
| 2021-12-03 | 30.32 | $29.20 | 420209 |
| 2021-12-02 | 30.41 | $29.46 | 356900 |
| 2021-12-01 | 30.48 | $29.11 | 332800 |
| 2021-11-30 | 30.55 | $29.43 | 148148 |
| 2021-11-29 | 30.61 | $29.55 | 103200 |
| 2021-11-26 | 30.67 | $29.49 | 237708 |
| 2021-11-24 | 30.75 | $30.31 | 114700 |
| 2021-11-23 | 30.80 | $30.75 | 411200 |
| 2021-11-22 | 30.83 | $30.30 | 203121 |
| 2021-11-19 | 30.92 | $30.54 | 490705 |
| 2021-11-18 | 31.05 | $30.95 | 60804 |
| 2021-11-17 | 31.16 | $30.71 | 113511 |
| 2021-11-16 | 31.30 | $30.37 | 513900 |
| 2021-11-15 | 31.45 | $30.69 | 385100 |
| 2021-11-12 | 31.56 | $30.76 | 302837 |
| 2021-11-11 | 31.69 | $30.59 | 243200 |
| 2021-11-10 | 31.81 | $30.65 | 699100 |
| 2021-11-09 | 31.93 | $31.07 | 317400 |
| 2021-11-08 | 32.01 | $31.27 | 491400 |
| 2021-11-05 | 32.06 | $31.26 | 290725 |
| 2021-11-04 | 32.09 | $30.90 | 542900 |
| 2021-11-03 | 32.11 | $30.95 | 483700 |
| 2021-11-02 | 32.11 | $30.48 | 930723 |
| 2021-11-01 | 32.14 | $30.60 | 653530 |
| 2021-10-29 | 32.16 | $30.66 | 362328 |
| 2021-10-28 | 32.18 | $31.23 | 50700 |
| 2021-10-27 | 32.14 | $31.18 | 316647 |
| 2021-10-26 | 32.12 | $31.40 | 310300 |
| 2021-10-25 | 32.09 | $32.17 | 172400 |
| 2021-10-22 | 32.04 | $33.15 | 1.5M |
| 2021-10-21 | 31.93 | $33.10 | 1.1M |
| 2021-10-20 | 31.84 | $33.53 | 1.4M |
| 2021-10-19 | 31.70 | $33.31 | 332300 |
| 2021-10-18 | 31.57 | $32.91 | 181224 |
| 2021-10-15 | 31.45 | $33.36 | 443600 |
| 2021-10-14 | 31.33 | $33.01 | 1.2M |
| 2021-10-13 | 31.22 | $33.01 | 827442 |
| 2021-10-12 | 31.10 | $32.72 | 1.0M |
| 2021-10-11 | 31.00 | $32.26 | 799700 |
| 2021-10-08 | 30.93 | $31.94 | 1.1M |
| 2021-10-07 | 30.87 | $31.18 | 148311 |
| 2021-10-06 | 30.86 | $31.02 | 51400 |
| 2021-10-05 | 30.84 | $31.05 | 65100 |
| 2021-10-04 | 30.83 | $31.00 | 56100 |
| 2021-10-01 | 30.86 | $30.99 | 294600 |
| 2021-09-30 | 30.89 | $30.57 | 62000 |
| 2021-09-29 | 30.93 | $30.79 | 155638 |
| 2021-09-28 | 30.97 | $30.77 | 123243 |
| 2021-09-27 | 31.01 | $31.22 | 88440 |
| 2021-09-24 | 31.04 | $30.95 | 111700 |
| 2021-09-23 | 31.06 | $31.12 | 159800 |
| 2021-09-22 | 31.08 | $30.81 | 171931 |
| 2021-09-21 | 31.13 | $30.62 | 137200 |
| 2021-09-20 | 31.19 | $30.64 | 163715 |
| 2021-09-17 | 31.24 | $30.95 | 159834 |
| 2021-09-16 | 31.26 | $30.72 | 83633 |
| 2021-09-15 | 31.30 | $30.63 | 119800 |
| 2021-09-14 | 31.36 | $30.74 | 211600 |
| 2021-09-13 | 31.45 | $30.90 | 721127 |
| 2021-09-10 | 31.53 | $30.71 | 94300 |
| 2021-09-09 | 31.61 | $30.90 | 55400 |
| 2021-09-08 | 31.68 | $30.77 | 83300 |
| 2021-09-07 | 31.73 | $30.87 | 93700 |
| 2021-09-03 | 31.79 | $31.56 | 82200 |
| 2021-09-02 | 31.82 | $31.55 | 69441 |
| 2021-09-01 | 31.87 | $31.41 | 70600 |
| 2021-08-31 | 31.93 | $31.58 | 49100 |
| 2021-08-30 | 31.98 | $31.60 | 52230 |
| 2021-08-27 | 32.04 | $31.73 | 39900 |
| 2021-08-26 | 32.07 | $31.41 | 101523 |
| 2021-08-25 | 32.10 | $31.56 | 320300 |
| 2021-08-24 | 32.09 | $31.73 | 41307 |
| 2021-08-23 | 32.06 | $31.78 | 32100 |
| 2021-08-20 | 32.00 | $31.67 | 86400 |
| 2021-08-19 | 31.95 | $31.31 | 55947 |
| 2021-08-18 | 31.89 | $31.60 | 80441 |
| 2021-08-17 | 31.81 | $31.88 | 50719 |
| 2021-08-16 | 31.71 | $32.49 | 138737 |
| 2021-08-13 | 31.55 | $32.49 | 72316 |
| 2021-08-12 | 31.42 | $32.29 | 82727 |
| 2021-08-11 | 31.29 | $32.36 | 173746 |
| 2021-08-10 | 31.17 | $31.80 | 333722 |
| 2021-08-09 | 31.08 | $31.90 | 189027 |
| 2021-08-06 | 30.99 | $32.27 | 70517 |
| 2021-08-05 | 30.88 | $32.50 | 99300 |
| 2021-08-04 | 30.74 | $32.56 | 219708 |
| 2021-08-03 | 30.59 | $32.61 | 740415 |
| 2021-08-02 | 30.44 | $32.77 | 461306 |
| 2021-07-30 | 30.27 | $32.32 | 1.7M |
| 2021-07-29 | 30.12 | $32.15 | 68300 |
| 2021-07-28 | 29.98 | $31.25 | 94345 |
| 2021-07-27 | 29.89 | $31.15 | 350600 |
| 2021-07-26 | 29.80 | $30.72 | 92547 |
| 2021-07-23 | 29.77 | $30.51 | 60014 |
| 2021-07-22 | 29.75 | $30.13 | 106717 |
| 2021-07-21 | 29.75 | $30.14 | 471341 |
| 2021-07-20 | 29.77 | $29.75 | 399000 |
| 2021-07-19 | 29.80 | $29.26 | 102900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
100.38
2026-07-17
Close Price
$100.97
Vol: 40040
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
29.08
Average
62.84
Maximum
120.44
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 100.38 | $100.97 | 40040 |
| 2026-07-16 | 100.32 | $99.07 | 803700 |
| 2026-07-15 | 100.45 | $97.56 | 384516 |
| 2026-07-14 | 100.75 | $98.35 | 286026 |
| 2026-07-13 | 101.01 | $99.03 | 298947 |
| 2026-07-10 | 101.21 | $99.94 | 245741 |
| 2026-07-09 | 101.35 | $99.92 | 268911 |
| 2026-07-08 | 101.50 | $103.77 | 254108 |
| 2026-07-07 | 101.26 | $105.31 | 115129 |
| 2026-07-06 | 100.83 | $108.48 | 202230 |
| 2026-07-02 | 100.03 | $106.01 | 260700 |
| 2026-07-01 | 99.40 | $99.68 | 156003 |
| 2026-06-30 | 99.37 | $97.95 | 194200 |
| 2026-06-29 | 99.52 | $96.10 | 537833 |
| 2026-06-26 | 99.88 | $94.98 | 918944 |
| 2026-06-25 | 100.39 | $94.48 | 1.2M |
| 2026-06-24 | 101.01 | $95.60 | 244218 |
| 2026-06-23 | 101.58 | $96.34 | 416100 |
| 2026-06-22 | 102.13 | $95.85 | 566247 |
| 2026-06-18 | 102.80 | $97.10 | 407037 |
| 2026-06-17 | 103.40 | $98.86 | 570600 |
| 2026-06-16 | 103.87 | $99.93 | 222925 |
| 2026-06-15 | 104.29 | $97.80 | 368000 |
| 2026-06-12 | 104.97 | $102.10 | 255130 |
| 2026-06-11 | 105.27 | $106.52 | 359800 |
| 2026-06-10 | 105.14 | $103.85 | 155700 |
| 2026-06-09 | 105.28 | $104.32 | 245200 |
| 2026-06-08 | 105.38 | $103.81 | 317332 |
| 2026-06-05 | 105.54 | $102.40 | 187400 |
| 2026-06-04 | 105.87 | $103.55 | 215500 |
| 2026-06-03 | 106.12 | $102.02 | 135400 |
| 2026-06-02 | 106.55 | $102.73 | 239803 |
| 2026-06-01 | 106.95 | $103.75 | 306221 |
| 2026-05-29 | 107.29 | $109.09 | 201600 |
| 2026-05-28 | 107.10 | $109.33 | 251600 |
| 2026-05-27 | 106.86 | $105.60 | 185800 |
| 2026-05-26 | 107.00 | $107.49 | 164900 |
| 2026-05-22 | 106.95 | $106.48 | 402400 |
| 2026-05-21 | 106.99 | $105.24 | 265400 |
| 2026-05-20 | 107.18 | $103.54 | 182800 |
| 2026-05-19 | 107.56 | $101.71 | 277800 |
| 2026-05-18 | 108.18 | $101.05 | 274718 |
| 2026-05-15 | 108.93 | $98.61 | 530003 |
| 2026-05-14 | 110.01 | $103.39 | 279300 |
| 2026-05-13 | 110.71 | $104.13 | 337006 |
| 2026-05-12 | 111.40 | $104.45 | 233700 |
| 2026-05-11 | 112.14 | $104.10 | 207500 |
| 2026-05-08 | 112.98 | $106.24 | 203300 |
| 2026-05-07 | 113.69 | $107.70 | 269317 |
| 2026-05-06 | 114.32 | $113.35 | 211400 |
| 2026-05-05 | 114.43 | $112.79 | 146400 |
| 2026-05-04 | 114.60 | $109.74 | 151600 |
| 2026-05-01 | 115.11 | $111.58 | 125200 |
| 2026-04-30 | 115.48 | $111.66 | 262100 |
| 2026-04-29 | 115.88 | $108.04 | 173100 |
| 2026-04-28 | 116.71 | $110.43 | 171134 |
| 2026-04-27 | 117.37 | $110.98 | 311839 |
| 2026-04-24 | 118.04 | $109.97 | 269300 |
| 2026-04-23 | 118.89 | $112.91 | 150500 |
| 2026-04-22 | 119.52 | $114.79 | 164100 |
| 2026-04-21 | 120.02 | $116.00 | 212812 |
| 2026-04-20 | 120.44 | $122.25 | 172900 |
| 2026-04-17 | 120.25 | $123.56 | 216100 |
| 2026-04-16 | 119.90 | $120.41 | 158200 |
| 2026-04-15 | 119.85 | $122.51 | 113300 |
| 2026-04-14 | 119.57 | $121.33 | 198400 |
| 2026-04-13 | 119.38 | $121.89 | 229400 |
| 2026-04-10 | 119.12 | $119.16 | 216401 |
| 2026-04-09 | 119.12 | $122.20 | 140700 |
| 2026-04-08 | 118.79 | $123.39 | 178100 |
| 2026-04-07 | 118.31 | $121.19 | 282844 |
| 2026-04-06 | 118.00 | $122.61 | 131627 |
| 2026-04-02 | 117.52 | $121.55 | 226705 |
| 2026-04-01 | 117.10 | $122.67 | 249400 |
| 2026-03-31 | 116.51 | $116.31 | 312827 |
| 2026-03-30 | 116.53 | $112.65 | 313035 |
| 2026-03-27 | 116.94 | $109.51 | 189000 |
| 2026-03-26 | 117.72 | $111.78 | 403500 |
| 2026-03-25 | 118.34 | $115.10 | 227400 |
| 2026-03-24 | 118.69 | $113.40 | 265845 |
| 2026-03-23 | 119.24 | $115.58 | 355741 |
| 2026-03-20 | 119.63 | $119.89 | 264700 |
| 2026-03-19 | 119.60 | $123.36 | 438800 |
| 2026-03-18 | 119.20 | $123.73 | 717300 |
| 2026-03-17 | 118.73 | $124.37 | 348700 |
| 2026-03-16 | 118.13 | $124.20 | 219000 |
| 2026-03-13 | 117.50 | $122.19 | 205615 |
| 2026-03-12 | 117.00 | $123.42 | 294800 |
| 2026-03-11 | 116.33 | $119.89 | 283604 |
| 2026-03-10 | 115.95 | $122.61 | 306300 |
| 2026-03-09 | 115.25 | $120.87 | 349100 |
| 2026-03-06 | 114.66 | $118.98 | 247500 |
| 2026-03-05 | 114.20 | $115.59 | 233600 |
| 2026-03-04 | 114.06 | $122.26 | 894022 |
| 2026-03-03 | 113.19 | $119.55 | 454437 |
| 2026-03-02 | 112.53 | $119.85 | 775100 |
| 2026-02-27 | 111.75 | $116.00 | 306115 |
| 2026-02-26 | 111.31 | $114.95 | 351600 |
| 2026-02-25 | 110.92 | $114.98 | 288500 |
| 2026-02-24 | 110.50 | $117.60 | 364822 |
| 2026-02-23 | 109.75 | $116.48 | 514400 |
| 2026-02-20 | 109.04 | $117.58 | 274539 |
| 2026-02-19 | 108.14 | $117.11 | 529000 |
| 2026-02-18 | 107.20 | $113.64 | 983400 |
| 2026-02-17 | 106.52 | $110.00 | 334300 |
| 2026-02-13 | 106.15 | $108.30 | 177425 |
| 2026-02-12 | 105.93 | $105.45 | 270500 |
| 2026-02-11 | 105.98 | $106.42 | 354336 |
| 2026-02-10 | 105.93 | $105.30 | 293900 |
| 2026-02-09 | 106.00 | $106.30 | 1.6M |
| 2026-02-06 | 105.97 | $102.85 | 705800 |
| 2026-02-05 | 106.29 | $99.57 | 895732 |
| 2026-02-04 | 107.00 | $102.72 | 1.0M |
| 2026-02-03 | 107.45 | $105.78 | 587200 |
| 2026-02-02 | 107.63 | $106.25 | 315600 |
| 2026-01-30 | 107.77 | $108.59 | 528100 |
| 2026-01-29 | 107.69 | $110.03 | 258026 |
| 2026-01-28 | 107.44 | $111.37 | 628226 |
| 2026-01-27 | 107.03 | $113.60 | 1.1M |
| 2026-01-26 | 106.34 | $110.85 | 698000 |
| 2026-01-23 | 105.86 | $111.49 | 1.3M |
| 2026-01-22 | 105.27 | $107.55 | 797700 |
| 2026-01-21 | 105.03 | $111.35 | 984526 |
| 2026-01-20 | 104.36 | $111.21 | 1.4M |
| 2026-01-16 | 103.64 | $113.41 | 1.1M |
| 2026-01-15 | 102.61 | $110.36 | 698100 |
| 2026-01-14 | 101.80 | $109.85 | 1.5M |
| 2026-01-13 | 100.95 | $112.26 | 1.3M |
| 2026-01-12 | 99.76 | $114.13 | 382526 |
| 2026-01-09 | 98.25 | $112.15 | 556109 |
| 2026-01-08 | 96.78 | $110.25 | 630515 |
| 2026-01-07 | 95.37 | $104.63 | 1.3M |
| 2026-01-06 | 94.39 | $103.50 | 440746 |
| 2026-01-05 | 93.43 | $101.22 | 1.0M |
| 2026-01-02 | 92.61 | $96.31 | 578000 |
| 2025-12-31 | 92.22 | $92.66 | 102844 |
| 2025-12-30 | 92.18 | $93.56 | 439200 |
| 2025-12-29 | 92.03 | $93.09 | 843619 |
| 2025-12-26 | 91.92 | $94.25 | 225700 |
| 2025-12-24 | 91.68 | $93.37 | 74600 |
| 2025-12-23 | 91.50 | $93.33 | 215600 |
| 2025-12-22 | 91.31 | $93.67 | 310138 |
| 2025-12-19 | 91.06 | $93.47 | 808606 |
| 2025-12-18 | 90.80 | $91.98 | 1.2M |
| 2025-12-17 | 90.68 | $90.40 | 1.3M |
| 2025-12-16 | 90.71 | $89.59 | 1.2M |
| 2025-12-15 | 90.83 | $89.75 | 1.1M |
| 2025-12-12 | 90.94 | $91.03 | 160400 |
| 2025-12-11 | 90.93 | $91.32 | 740360 |
| 2025-12-10 | 90.89 | $91.41 | 208309 |
| 2025-12-09 | 90.83 | $91.80 | 477821 |
| 2025-12-08 | 90.73 | $92.18 | 1.1M |
| 2025-12-05 | 90.58 | $89.45 | 1.5M |
| 2025-12-04 | 90.70 | $90.17 | 2.1M |
| 2025-12-03 | 90.76 | $88.55 | 858100 |
| 2025-12-02 | 90.99 | $85.87 | 385600 |
| 2025-12-01 | 91.53 | $84.77 | 462328 |
| 2025-11-28 | 92.24 | $85.71 | 1.3M |
| 2025-11-26 | 92.93 | $86.40 | 365412 |
| 2025-11-25 | 93.61 | $85.90 | 268700 |
| 2025-11-24 | 94.42 | $85.83 | 273800 |
| 2025-11-21 | 95.33 | $89.69 | 189326 |
| 2025-11-20 | 95.92 | $90.31 | 240130 |
| 2025-11-19 | 96.51 | $90.53 | 200224 |
| 2025-11-18 | 97.14 | $95.28 | 154144 |
| 2025-11-17 | 97.34 | $94.62 | 182132 |
| 2025-11-14 | 97.62 | $94.82 | 229400 |
| 2025-11-13 | 97.92 | $94.92 | 171600 |
| 2025-11-12 | 98.24 | $94.00 | 133317 |
| 2025-11-11 | 98.68 | $94.32 | 131300 |
| 2025-11-10 | 99.14 | $96.24 | 115420 |
| 2025-11-07 | 99.45 | $95.35 | 190700 |
| 2025-11-06 | 99.88 | $95.15 | 151743 |
| 2025-11-05 | 100.37 | $96.87 | 111800 |
| 2025-11-04 | 100.74 | $96.35 | 209300 |
| 2025-11-03 | 101.21 | $97.85 | 305500 |
| 2025-10-31 | 101.56 | $98.91 | 172009 |
| 2025-10-30 | 101.84 | $97.51 | 137600 |
| 2025-10-29 | 102.29 | $98.85 | 238005 |
| 2025-10-28 | 102.66 | $99.70 | 125600 |
| 2025-10-27 | 102.97 | $99.59 | 186821 |
| 2025-10-24 | 103.32 | $98.88 | 112200 |
| 2025-10-23 | 103.79 | $101.40 | 132849 |
| 2025-10-22 | 104.04 | $101.39 | 316501 |
| 2025-10-21 | 104.32 | $100.38 | 381510 |
| 2025-10-20 | 104.74 | $100.50 | 155300 |
| 2025-10-17 | 105.18 | $99.00 | 331700 |
| 2025-10-16 | 105.83 | $100.81 | 146400 |
| 2025-10-15 | 106.36 | $101.91 | 357142 |
| 2025-10-14 | 106.83 | $104.32 | 146200 |
| 2025-10-13 | 107.10 | $104.59 | 176000 |
| 2025-10-10 | 107.36 | $105.94 | 275816 |
| 2025-10-09 | 107.51 | $107.57 | 140225 |
| 2025-10-08 | 107.50 | $109.37 | 132400 |
| 2025-10-07 | 107.31 | $107.48 | 287800 |
| 2025-10-06 | 107.29 | $110.02 | 259947 |
| 2025-10-03 | 107.00 | $111.48 | 87730 |
| 2025-10-02 | 106.53 | $110.85 | 297200 |
| 2025-10-01 | 106.07 | $110.50 | 405300 |
| 2025-09-30 | 105.61 | $111.72 | 204200 |
| 2025-09-29 | 104.96 | $110.58 | 269700 |
| 2025-09-26 | 104.37 | $108.78 | 147600 |
| 2025-09-25 | 103.91 | $107.53 | 159900 |
| 2025-09-24 | 103.53 | $107.69 | 758700 |
| 2025-09-23 | 103.09 | $105.75 | 1.2M |
| 2025-09-22 | 102.81 | $106.47 | 2.8M |
| 2025-09-19 | 102.42 | $106.00 | 199200 |
| 2025-09-18 | 102.05 | $106.79 | 157013 |
| 2025-09-17 | 101.55 | $107.71 | 194200 |
| 2025-09-16 | 100.90 | $110.44 | 187423 |
| 2025-09-15 | 99.89 | $110.68 | 183900 |
| 2025-09-12 | 98.76 | $108.08 | 332600 |
| 2025-09-11 | 97.78 | $107.10 | 614647 |
| 2025-09-10 | 96.79 | $100.20 | 221100 |
| 2025-09-09 | 96.44 | $97.35 | 350700 |
| 2025-09-08 | 96.34 | $97.78 | 160100 |
| 2025-09-05 | 96.19 | $96.68 | 127100 |
| 2025-09-04 | 96.14 | $95.53 | 247000 |
| 2025-09-03 | 96.20 | $96.41 | 591000 |
| 2025-09-02 | 96.18 | $96.51 | 982200 |
| 2025-08-29 | 96.14 | $94.24 | 1.4M |
| 2025-08-28 | 96.34 | $95.94 | 156900 |
| 2025-08-27 | 96.39 | $96.19 | 105900 |
| 2025-08-26 | 96.41 | $96.34 | 144900 |
| 2025-08-25 | 96.41 | $95.98 | 141800 |
| 2025-08-22 | 96.46 | $95.29 | 205600 |
| 2025-08-21 | 96.58 | $94.71 | 388800 |
| 2025-08-20 | 96.78 | $93.82 | 231901 |
| 2025-08-19 | 97.09 | $94.45 | 569810 |
| 2025-08-18 | 97.37 | $97.49 | 489529 |
| 2025-08-15 | 97.36 | $96.26 | 207645 |
| 2025-08-14 | 97.47 | $97.17 | 183200 |
| 2025-08-13 | 97.50 | $94.99 | 235807 |
| 2025-08-12 | 97.77 | $93.68 | 206600 |
| 2025-08-11 | 98.20 | $91.69 | 240200 |
| 2025-08-08 | 98.88 | $93.75 | 208600 |
| 2025-08-07 | 99.42 | $95.24 | 231800 |
| 2025-08-06 | 99.86 | $100.00 | 143439 |
| 2025-08-05 | 99.85 | $98.66 | 163600 |
| 2025-08-04 | 99.97 | $98.34 | 249831 |
| 2025-08-01 | 100.14 | $98.15 | 262900 |
| 2025-07-31 | 100.35 | $95.62 | 200849 |
| 2025-07-30 | 100.85 | $95.30 | 179706 |
| 2025-07-29 | 101.44 | $98.33 | 241307 |
| 2025-07-28 | 101.76 | $96.82 | 182317 |
| 2025-07-25 | 102.28 | $100.30 | 103632 |
| 2025-07-24 | 102.49 | $100.51 | 113100 |
| 2025-07-23 | 102.70 | $102.21 | 123700 |
| 2025-07-22 | 102.75 | $101.18 | 448206 |
| 2025-07-21 | 102.92 | $102.71 | 247532 |
| 2025-07-18 | 102.94 | $105.20 | 233300 |
| 2025-07-17 | 102.70 | $102.91 | 198400 |
| 2025-07-16 | 102.68 | $101.15 | 131626 |
| 2025-07-15 | 102.84 | $101.46 | 170700 |
| 2025-07-14 | 102.99 | $103.20 | 691346 |
| 2025-07-11 | 102.97 | $103.30 | 229900 |
| 2025-07-10 | 102.93 | $102.80 | 180907 |
| 2025-07-09 | 102.94 | $103.35 | 147405 |
| 2025-07-08 | 102.90 | $102.55 | 182000 |
| 2025-07-07 | 102.94 | $102.96 | 229618 |
| 2025-07-03 | 102.94 | $103.50 | 130600 |
| 2025-07-02 | 102.88 | $102.23 | 281946 |
| 2025-07-01 | 102.94 | $103.60 | 399839 |
| 2025-06-30 | 102.87 | $105.07 | 291800 |
| 2025-06-27 | 102.64 | $103.08 | 299905 |
| 2025-06-26 | 102.60 | $105.17 | 370839 |
| 2025-06-25 | 102.33 | $100.55 | 318100 |
| 2025-06-24 | 102.51 | $98.98 | 268049 |
| 2025-06-23 | 102.89 | $102.55 | 413300 |
| 2025-06-20 | 102.92 | $103.41 | 256800 |
| 2025-06-18 | 102.87 | $104.95 | 243810 |
| 2025-06-17 | 102.65 | $105.36 | 379200 |
| 2025-06-16 | 102.37 | $105.66 | 522431 |
| 2025-06-13 | 102.02 | $105.54 | 389335 |
| 2025-06-12 | 101.65 | $103.62 | 276700 |
| 2025-06-11 | 101.44 | $101.10 | 762300 |
| 2025-06-10 | 101.48 | $100.32 | 527500 |
| 2025-06-09 | 101.60 | $104.92 | 205134 |
| 2025-06-06 | 101.25 | $105.55 | 252700 |
| 2025-06-05 | 100.80 | $108.92 | 247116 |
| 2025-06-04 | 99.94 | $108.19 | 1.0M |
| 2025-06-03 | 99.07 | $107.36 | 561100 |
| 2025-06-02 | 98.20 | $105.22 | 570700 |
| 2025-05-30 | 97.46 | $102.81 | 970922 |
| 2025-05-29 | 96.90 | $103.41 | 688000 |
| 2025-05-28 | 96.21 | $104.52 | 458100 |
| 2025-05-27 | 95.34 | $104.46 | 353340 |
| 2025-05-23 | 94.38 | $100.07 | 456000 |
| 2025-05-22 | 93.78 | $100.19 | 916308 |
| 2025-05-21 | 93.11 | $97.63 | 498333 |
| 2025-05-20 | 92.63 | $96.61 | 431241 |
| 2025-05-19 | 92.21 | $95.60 | 826300 |
| 2025-05-16 | 91.85 | $94.93 | 288931 |
| 2025-05-15 | 91.53 | $94.38 | 587800 |
| 2025-05-14 | 91.23 | $91.26 | 340238 |
| 2025-05-13 | 91.23 | $89.32 | 334340 |
| 2025-05-12 | 91.43 | $88.71 | 228400 |
| 2025-05-09 | 91.71 | $90.51 | 655527 |
| 2025-05-08 | 91.84 | $94.00 | 282800 |
| 2025-05-07 | 91.61 | $92.51 | 379242 |
| 2025-05-06 | 91.52 | $95.56 | 447300 |
| 2025-05-05 | 91.09 | $97.44 | 261801 |
| 2025-05-02 | 90.42 | $95.55 | 254400 |
| 2025-05-01 | 89.88 | $93.24 | 174931 |
| 2025-04-30 | 89.53 | $93.23 | 470732 |
| 2025-04-29 | 89.14 | $93.18 | 843429 |
| 2025-04-28 | 88.72 | $93.17 | 493300 |
| 2025-04-25 | 88.25 | $91.23 | 1.2M |
| 2025-04-24 | 87.93 | $91.24 | 1.1M |
| 2025-04-23 | 87.59 | $90.16 | 1.5M |
| 2025-04-22 | 87.32 | $93.12 | 539244 |
| 2025-04-21 | 86.71 | $93.49 | 209812 |
| 2025-04-17 | 85.99 | $94.08 | 413634 |
| 2025-04-16 | 85.14 | $92.98 | 316204 |
| 2025-04-15 | 84.31 | $92.69 | 409300 |
| 2025-04-14 | 83.43 | $89.97 | 286600 |
| 2025-04-11 | 82.74 | $89.13 | 273100 |
| 2025-04-10 | 82.07 | $85.51 | 597200 |
| 2025-04-09 | 81.71 | $84.79 | 540442 |
| 2025-04-08 | 81.39 | $80.44 | 252326 |
| 2025-04-07 | 81.49 | $77.22 | 766712 |
| 2025-04-04 | 81.93 | $78.00 | 317600 |
| 2025-04-03 | 82.35 | $85.36 | 515600 |
| 2025-04-02 | 82.03 | $82.77 | 373200 |
| 2025-04-01 | 81.95 | $82.97 | 326900 |
| 2025-03-31 | 81.85 | $82.23 | 330100 |
| 2025-03-28 | 81.81 | $82.40 | 399000 |
| 2025-03-27 | 81.74 | $83.01 | 377900 |
| 2025-03-26 | 81.61 | $82.35 | 673100 |
| 2025-03-25 | 81.53 | $82.85 | 333207 |
| 2025-03-24 | 81.39 | $83.40 | 163200 |
| 2025-03-21 | 81.18 | $84.02 | 226800 |
| 2025-03-20 | 80.88 | $86.43 | 288600 |
| 2025-03-19 | 80.30 | $88.79 | 379500 |
| 2025-03-18 | 79.41 | $87.74 | 932651 |
| 2025-03-17 | 78.53 | $86.29 | 559000 |
| 2025-03-14 | 77.71 | $87.86 | 276936 |
| 2025-03-13 | 76.64 | $84.74 | 268326 |
| 2025-03-12 | 75.79 | $84.37 | 450412 |
| 2025-03-11 | 74.89 | $81.85 | 644110 |
| 2025-03-10 | 74.16 | $82.76 | 1.6M |
| 2025-03-07 | 73.25 | $83.10 | 1.0M |
| 2025-03-06 | 72.21 | $85.26 | 849600 |
| 2025-03-05 | 70.84 | $86.65 | 3.2M |
| 2025-03-04 | 69.18 | $84.70 | 1.9M |
| 2025-03-03 | 67.54 | $86.76 | 1.9M |
| 2025-02-28 | 65.52 | $73.14 | 1.6M |
| 2025-02-27 | 64.72 | $71.13 | 1.3M |
| 2025-02-26 | 64.04 | $69.07 | 1.2M |
| 2025-02-25 | 63.51 | $70.42 | 5.4M |
| 2025-02-24 | 62.79 | $66.64 | 472400 |
| 2025-02-21 | 62.38 | $64.95 | 930334 |
| 2025-02-20 | 62.11 | $65.30 | 704600 |
| 2025-02-19 | 61.78 | $68.10 | 170207 |
| 2025-02-18 | 61.11 | $67.63 | 267300 |
| 2025-02-14 | 60.42 | $61.90 | 147100 |
| 2025-02-13 | 60.27 | $63.07 | 275800 |
| 2025-02-12 | 59.97 | $59.20 | 172338 |
| 2025-02-11 | 60.06 | $60.10 | 185301 |
| 2025-02-10 | 60.05 | $58.47 | 151200 |
| 2025-02-07 | 60.22 | $59.37 | 101011 |
| 2025-02-06 | 60.31 | $58.96 | 166643 |
| 2025-02-05 | 60.45 | $60.72 | 157400 |
| 2025-02-04 | 60.42 | $60.39 | 184500 |
| 2025-02-03 | 60.42 | $61.50 | 304500 |
| 2025-01-31 | 60.31 | $60.79 | 129100 |
| 2025-01-30 | 60.26 | $60.24 | 749312 |
| 2025-01-29 | 60.26 | $59.55 | 604539 |
| 2025-01-28 | 60.34 | $62.25 | 277200 |
| 2025-01-27 | 60.13 | $62.39 | 355400 |
| 2025-01-24 | 59.90 | $61.77 | 122530 |
| 2025-01-23 | 59.70 | $62.05 | 405044 |
| 2025-01-22 | 59.45 | $61.51 | 206300 |
| 2025-01-21 | 59.24 | $62.05 | 267700 |
| 2025-01-17 | 58.94 | $59.80 | 216524 |
| 2025-01-16 | 58.85 | $59.89 | 360043 |
| 2025-01-15 | 58.74 | $58.74 | 143014 |
| 2025-01-14 | 58.74 | $58.24 | 155033 |
| 2025-01-13 | 58.79 | $57.86 | 238600 |
| 2025-01-10 | 58.89 | $58.46 | 230800 |
| 2025-01-08 | 58.94 | $58.94 | 173500 |
| 2025-01-07 | 58.94 | $57.37 | 566324 |
| 2025-01-06 | 59.10 | $56.95 | 943500 |
| 2025-01-03 | 59.33 | $57.41 | 177716 |
| 2025-01-02 | 59.53 | $56.89 | 151345 |
| 2024-12-31 | 59.81 | $57.16 | 108600 |
| 2024-12-30 | 60.08 | $57.32 | 151800 |
| 2024-12-27 | 60.38 | $58.07 | 243745 |
| 2024-12-26 | 60.62 | $57.79 | 167127 |
| 2024-12-24 | 60.92 | $57.64 | 80109 |
| 2024-12-23 | 61.26 | $57.84 | 231600 |
| 2024-12-20 | 61.62 | $58.15 | 222642 |
| 2024-12-19 | 61.99 | $58.09 | 466013 |
| 2024-12-18 | 62.40 | $58.77 | 166012 |
| 2024-12-17 | 62.78 | $59.37 | 165514 |
| 2024-12-16 | 63.14 | $60.47 | 345544 |
| 2024-12-13 | 63.42 | $60.35 | 131624 |
| 2024-12-12 | 63.74 | $61.35 | 208600 |
| 2024-12-11 | 63.99 | $60.91 | 205400 |
| 2024-12-10 | 64.32 | $59.84 | 228046 |
| 2024-12-09 | 64.79 | $60.79 | 179739 |
| 2024-12-06 | 65.21 | $62.45 | 98400 |
| 2024-12-05 | 65.50 | $63.36 | 146800 |
| 2024-12-04 | 65.72 | $63.84 | 97000 |
| 2024-12-03 | 65.92 | $63.85 | 193011 |
| 2024-12-02 | 66.14 | $63.43 | 174700 |
| 2024-11-29 | 66.42 | $62.23 | 172200 |
| 2024-11-27 | 66.86 | $65.19 | 111900 |
| 2024-11-26 | 67.04 | $65.09 | 182700 |
| 2024-11-25 | 67.25 | $65.30 | 115729 |
| 2024-11-22 | 67.45 | $67.11 | 97719 |
| 2024-11-21 | 67.49 | $66.97 | 130141 |
| 2024-11-20 | 67.54 | $65.98 | 242600 |
| 2024-11-19 | 67.71 | $66.82 | 1.2M |
| 2024-11-18 | 67.80 | $65.59 | 128825 |
| 2024-11-15 | 68.03 | $64.92 | 121149 |
| 2024-11-14 | 68.36 | $66.58 | 199311 |
| 2024-11-13 | 68.55 | $68.26 | 390500 |
| 2024-11-12 | 68.58 | $70.72 | 71934 |
| 2024-11-11 | 68.35 | $71.96 | 145939 |
| 2024-11-08 | 67.97 | $71.60 | 391200 |
| 2024-11-07 | 67.59 | $71.96 | 85637 |
| 2024-11-06 | 67.13 | $69.40 | 99307 |
| 2024-11-05 | 66.89 | $66.69 | 72533 |
| 2024-11-04 | 66.91 | $64.48 | 130500 |
| 2024-11-01 | 67.17 | $65.43 | 58321 |
| 2024-10-31 | 67.35 | $64.45 | 138500 |
| 2024-10-30 | 67.66 | $65.72 | 107935 |
| 2024-10-29 | 67.86 | $66.50 | 123120 |
| 2024-10-28 | 68.00 | $67.15 | 60112 |
| 2024-10-25 | 68.09 | $66.68 | 93931 |
| 2024-10-24 | 68.24 | $68.36 | 183800 |
| 2024-10-23 | 68.23 | $68.31 | 60600 |
| 2024-10-22 | 68.22 | $69.52 | 90900 |
| 2024-10-21 | 68.08 | $69.04 | 138600 |
| 2024-10-18 | 67.98 | $68.88 | 124800 |
| 2024-10-17 | 67.89 | $69.12 | 110600 |
| 2024-10-16 | 67.76 | $68.08 | 150500 |
| 2024-10-15 | 67.72 | $67.48 | 152129 |
| 2024-10-14 | 67.75 | $67.81 | 102327 |
| 2024-10-11 | 67.74 | $66.31 | 238222 |
| 2024-10-10 | 67.89 | $65.47 | 205000 |
| 2024-10-09 | 68.15 | $68.35 | 94023 |
| 2024-10-08 | 68.13 | $67.94 | 349641 |
| 2024-10-07 | 68.15 | $68.11 | 93500 |
| 2024-10-04 | 68.15 | $68.60 | 121200 |
| 2024-10-03 | 68.10 | $68.50 | 383900 |
| 2024-10-02 | 68.06 | $69.18 | 152000 |
| 2024-10-01 | 67.95 | $68.10 | 280515 |
| 2024-09-30 | 67.93 | $66.35 | 72300 |
| 2024-09-27 | 68.10 | $66.32 | 68800 |
| 2024-09-26 | 68.28 | $66.62 | 99229 |
| 2024-09-25 | 68.46 | $67.87 | 85544 |
| 2024-09-24 | 68.52 | $67.75 | 292500 |
| 2024-09-23 | 68.60 | $67.77 | 226601 |
| 2024-09-20 | 68.69 | $67.40 | 3.0M |
| 2024-09-19 | 68.82 | $68.60 | 91700 |
| 2024-09-18 | 68.85 | $67.30 | 180400 |
| 2024-09-17 | 69.01 | $67.44 | 278200 |
| 2024-09-16 | 69.17 | $70.60 | 74008 |
| 2024-09-13 | 69.02 | $70.37 | 55400 |
| 2024-09-12 | 68.88 | $69.62 | 72400 |
| 2024-09-11 | 68.80 | $68.53 | 89400 |
| 2024-09-10 | 68.83 | $68.45 | 139000 |
| 2024-09-09 | 68.87 | $68.00 | 157300 |
| 2024-09-06 | 68.97 | $68.03 | 94800 |
| 2024-09-05 | 69.06 | $68.67 | 65900 |
| 2024-09-04 | 69.10 | $69.09 | 64245 |
| 2024-09-03 | 69.11 | $68.80 | 86402 |
| 2024-08-30 | 69.14 | $71.52 | 92247 |
| 2024-08-29 | 68.89 | $72.42 | 58400 |
| 2024-08-28 | 68.52 | $71.19 | 92426 |
| 2024-08-27 | 68.23 | $70.30 | 109845 |
| 2024-08-26 | 68.02 | $69.92 | 122400 |
| 2024-08-23 | 67.82 | $69.31 | 62340 |
| 2024-08-22 | 67.66 | $68.81 | 62100 |
| 2024-08-21 | 67.54 | $68.87 | 72548 |
| 2024-08-20 | 67.40 | $68.49 | 85600 |
| 2024-08-19 | 67.28 | $69.59 | 75900 |
| 2024-08-16 | 67.04 | $69.76 | 76300 |
| 2024-08-15 | 66.76 | $69.89 | 76629 |
| 2024-08-14 | 66.43 | $69.74 | 75101 |
| 2024-08-13 | 66.08 | $68.32 | 66800 |
| 2024-08-12 | 65.84 | $66.70 | 101500 |
| 2024-08-09 | 65.75 | $65.53 | 66038 |
| 2024-08-08 | 65.77 | $65.75 | 78300 |
| 2024-08-07 | 65.78 | $65.32 | 117200 |
| 2024-08-06 | 65.82 | $64.87 | 110600 |
| 2024-08-05 | 65.92 | $64.94 | 223327 |
| 2024-08-02 | 66.03 | $66.19 | 134034 |
| 2024-08-01 | 66.01 | $65.63 | 105744 |
| 2024-07-31 | 66.05 | $66.75 | 374509 |
| 2024-07-30 | 65.98 | $65.84 | 345617 |
| 2024-07-29 | 65.99 | $65.64 | 1.0M |
| 2024-07-26 | 66.03 | $65.30 | 1.9M |
| 2024-07-25 | 66.10 | $63.97 | 867647 |
| 2024-07-24 | 66.33 | $64.80 | 938800 |
| 2024-07-23 | 66.49 | $65.77 | 582400 |
| 2024-07-22 | 66.56 | $66.41 | 102400 |
| 2024-07-19 | 66.58 | $65.86 | 86441 |
| 2024-07-18 | 66.66 | $66.19 | 67240 |
| 2024-07-17 | 66.71 | $65.95 | 120517 |
| 2024-07-16 | 66.79 | $66.92 | 123749 |
| 2024-07-15 | 66.77 | $66.49 | 86100 |
| 2024-07-12 | 66.80 | $65.95 | 147900 |
| 2024-07-11 | 66.89 | $66.01 | 181100 |
| 2024-07-10 | 66.98 | $65.68 | 250700 |
| 2024-07-09 | 67.12 | $64.91 | 106700 |
| 2024-07-08 | 67.35 | $65.18 | 140000 |
| 2024-07-05 | 67.58 | $64.76 | 102635 |
| 2024-07-03 | 67.88 | $65.48 | 93104 |
| 2024-07-02 | 68.13 | $64.79 | 111631 |
| 2024-07-01 | 68.48 | $64.56 | 212900 |
| 2024-06-28 | 68.89 | $66.85 | 100600 |
| 2024-06-27 | 69.11 | $67.01 | 172464 |
| 2024-06-26 | 69.33 | $67.15 | 118700 |
| 2024-06-25 | 69.56 | $67.87 | 99507 |
| 2024-06-24 | 69.74 | $68.41 | 116710 |
| 2024-06-21 | 69.88 | $67.14 | 1.0M |
| 2024-06-20 | 70.17 | $68.47 | 578400 |
| 2024-06-18 | 70.35 | $68.69 | 282714 |
| 2024-06-17 | 70.52 | $68.57 | 86300 |
| 2024-06-14 | 70.73 | $68.26 | 220200 |
| 2024-06-13 | 70.98 | $71.30 | 189000 |
| 2024-06-12 | 70.95 | $71.42 | 102000 |
| 2024-06-11 | 70.90 | $70.91 | 208505 |
| 2024-06-10 | 70.90 | $71.98 | 535900 |
| 2024-06-07 | 70.79 | $71.55 | 69300 |
| 2024-06-06 | 70.71 | $71.83 | 129500 |
| 2024-06-05 | 70.59 | $72.24 | 103600 |
| 2024-06-04 | 70.42 | $71.58 | 244429 |
| 2024-06-03 | 70.29 | $72.27 | 274000 |
| 2024-05-31 | 70.08 | $71.94 | 195400 |
| 2024-05-30 | 69.89 | $70.74 | 496934 |
| 2024-05-29 | 69.80 | $69.82 | 98700 |
| 2024-05-28 | 69.80 | $70.68 | 103043 |
| 2024-05-24 | 69.70 | $71.24 | 164449 |
| 2024-05-23 | 69.54 | $71.60 | 188200 |
| 2024-05-22 | 69.33 | $70.95 | 389600 |
| 2024-05-21 | 69.16 | $71.10 | 188532 |
| 2024-05-20 | 68.95 | $70.48 | 191639 |
| 2024-05-17 | 68.79 | $69.70 | 188200 |
| 2024-05-16 | 68.69 | $69.70 | 241600 |
| 2024-05-15 | 68.59 | $69.63 | 188347 |
| 2024-05-14 | 68.48 | $68.75 | 187438 |
| 2024-05-13 | 68.45 | $68.40 | 303800 |
| 2024-05-10 | 68.45 | $70.31 | 139100 |
| 2024-05-09 | 68.26 | $70.30 | 270900 |
| 2024-05-08 | 68.04 | $69.73 | 78335 |
| 2024-05-07 | 67.87 | $69.66 | 114500 |
| 2024-05-06 | 67.68 | $69.34 | 148406 |
| 2024-05-03 | 67.50 | $68.81 | 128700 |
| 2024-05-02 | 67.37 | $67.22 | 123600 |
| 2024-05-01 | 67.38 | $67.52 | 97000 |
| 2024-04-30 | 67.37 | $67.37 | 416700 |
| 2024-04-29 | 67.37 | $68.98 | 111300 |
| 2024-04-26 | 67.20 | $68.24 | 375300 |
| 2024-04-25 | 67.09 | $67.30 | 546200 |
| 2024-04-24 | 67.06 | $68.99 | 770300 |
| 2024-04-23 | 66.86 | $67.91 | 450524 |
| 2024-04-22 | 66.75 | $66.55 | 216100 |
| 2024-04-19 | 66.77 | $65.20 | 580019 |
| 2024-04-18 | 66.94 | $65.10 | 3.6M |
| 2024-04-17 | 67.13 | $67.65 | 1.5M |
| 2024-04-16 | 67.08 | $66.81 | 278233 |
| 2024-04-15 | 67.11 | $67.13 | 225400 |
| 2024-04-12 | 67.10 | $66.28 | 188900 |
| 2024-04-11 | 67.19 | $65.45 | 114027 |
| 2024-04-10 | 67.37 | $64.81 | 156800 |
| 2024-04-09 | 67.64 | $65.57 | 363400 |
| 2024-04-08 | 67.86 | $68.41 | 126030 |
| 2024-04-05 | 67.80 | $67.89 | 341300 |
| 2024-04-04 | 67.79 | $67.35 | 190739 |
| 2024-04-03 | 67.84 | $67.79 | 328718 |
| 2024-04-02 | 67.85 | $68.01 | 120500 |
| 2024-04-01 | 67.83 | $69.20 | 72500 |
| 2024-03-28 | 67.69 | $69.47 | 202929 |
| 2024-03-27 | 67.50 | $69.72 | 137836 |
| 2024-03-26 | 67.26 | $70.25 | 143000 |
| 2024-03-25 | 66.95 | $69.70 | 95117 |
| 2024-03-22 | 66.66 | $69.81 | 762000 |
| 2024-03-21 | 66.33 | $69.52 | 144200 |
| 2024-03-20 | 65.99 | $69.47 | 97408 |
| 2024-03-19 | 65.63 | $68.57 | 92400 |
| 2024-03-18 | 65.32 | $67.63 | 78837 |
| 2024-03-15 | 65.07 | $67.05 | 131000 |
| 2024-03-14 | 64.87 | $67.22 | 122335 |
| 2024-03-13 | 64.62 | $66.99 | 70218 |
| 2024-03-12 | 64.37 | $66.51 | 95137 |
| 2024-03-11 | 64.14 | $65.58 | 81900 |
| 2024-03-08 | 63.99 | $65.55 | 118000 |
| 2024-03-07 | 63.83 | $66.12 | 100843 |
| 2024-03-06 | 63.59 | $65.96 | 160700 |
| 2024-03-05 | 63.34 | $65.95 | 213100 |
| 2024-03-04 | 63.06 | $65.13 | 113100 |
| 2024-03-01 | 62.84 | $64.24 | 165343 |
| 2024-02-29 | 62.70 | $63.84 | 263901 |
| 2024-02-28 | 62.58 | $63.22 | 212600 |
| 2024-02-27 | 62.51 | $63.73 | 147314 |
| 2024-02-26 | 62.38 | $64.63 | 191600 |
| 2024-02-23 | 62.14 | $63.92 | 174700 |
| 2024-02-22 | 61.95 | $63.13 | 499800 |
| 2024-02-21 | 61.83 | $63.42 | 639136 |
| 2024-02-20 | 61.66 | $64.00 | 286704 |
| 2024-02-16 | 61.42 | $63.12 | 715534 |
| 2024-02-15 | 61.24 | $62.10 | 896000 |
| 2024-02-14 | 61.15 | $62.30 | 271223 |
| 2024-02-13 | 61.03 | $62.13 | 182300 |
| 2024-02-12 | 60.91 | $63.14 | 229946 |
| 2024-02-09 | 60.68 | $62.40 | 182305 |
| 2024-02-08 | 60.49 | $61.54 | 94500 |
| 2024-02-07 | 60.38 | $61.77 | 237914 |
| 2024-02-06 | 60.24 | $62.08 | 354200 |
| 2024-02-05 | 60.04 | $60.38 | 151200 |
| 2024-02-02 | 60.01 | $60.24 | 117700 |
| 2024-02-01 | 59.98 | $60.50 | 213300 |
| 2024-01-31 | 59.93 | $60.54 | 183900 |
| 2024-01-30 | 59.87 | $61.33 | 108622 |
| 2024-01-29 | 59.71 | $61.27 | 155400 |
| 2024-01-26 | 59.55 | $60.37 | 557345 |
| 2024-01-25 | 59.46 | $61.03 | 157100 |
| 2024-01-24 | 59.30 | $60.68 | 653200 |
| 2024-01-23 | 59.15 | $60.09 | 1.6M |
| 2024-01-22 | 59.05 | $60.32 | 289400 |
| 2024-01-19 | 58.92 | $60.58 | 115100 |
| 2024-01-18 | 58.74 | $60.76 | 114300 |
| 2024-01-17 | 58.53 | $61.51 | 114900 |
| 2024-01-16 | 58.22 | $60.59 | 512900 |
| 2024-01-12 | 57.97 | $61.70 | 630700 |
| 2024-01-11 | 57.58 | $60.30 | 397700 |
| 2024-01-10 | 57.29 | $59.85 | 247900 |
| 2024-01-09 | 57.02 | $59.05 | 113500 |
| 2024-01-08 | 56.81 | $59.34 | 286400 |
| 2024-01-05 | 56.54 | $59.66 | 388000 |
| 2024-01-04 | 56.21 | $59.74 | 164100 |
| 2024-01-03 | 55.84 | $58.55 | 285300 |
| 2024-01-02 | 55.55 | $57.21 | 86800 |
| 2023-12-29 | 55.38 | $57.82 | 55548 |
| 2023-12-28 | 55.12 | $57.02 | 51300 |
| 2023-12-27 | 54.92 | $56.94 | 61300 |
| 2023-12-26 | 54.71 | $56.71 | 66244 |
| 2023-12-22 | 54.50 | $56.67 | 89147 |
| 2023-12-21 | 54.27 | $56.45 | 79304 |
| 2023-12-20 | 54.04 | $55.65 | 72000 |
| 2023-12-19 | 53.88 | $55.14 | 126600 |
| 2023-12-18 | 53.74 | $55.00 | 90100 |
| 2023-12-15 | 53.61 | $54.74 | 652030 |
| 2023-12-14 | 53.49 | $54.04 | 158000 |
| 2023-12-13 | 53.43 | $54.78 | 167518 |
| 2023-12-12 | 53.29 | $53.71 | 188249 |
| 2023-12-11 | 53.25 | $52.96 | 96547 |
| 2023-12-08 | 53.28 | $52.85 | 78242 |
| 2023-12-07 | 53.32 | $51.88 | 452042 |
| 2023-12-06 | 53.47 | $52.19 | 246200 |
| 2023-12-05 | 53.61 | $53.10 | 69912 |
| 2023-12-04 | 53.66 | $53.48 | 82909 |
| 2023-12-01 | 53.68 | $54.44 | 142735 |
| 2023-11-30 | 53.60 | $53.57 | 105634 |
| 2023-11-29 | 53.61 | $52.94 | 142829 |
| 2023-11-28 | 53.68 | $53.64 | 89100 |
| 2023-11-27 | 53.68 | $53.44 | 138000 |
| 2023-11-24 | 53.71 | $54.32 | 56400 |
| 2023-11-22 | 53.64 | $53.31 | 92527 |
| 2023-11-21 | 53.68 | $53.80 | 98200 |
| 2023-11-20 | 53.66 | $53.32 | 111300 |
| 2023-11-17 | 53.70 | $52.80 | 491934 |
| 2023-11-16 | 53.79 | $52.90 | 892400 |
| 2023-11-15 | 53.89 | $53.91 | 416600 |
| 2023-11-14 | 53.88 | $54.37 | 146900 |
| 2023-11-13 | 53.83 | $55.25 | 85339 |
| 2023-11-10 | 53.68 | $54.67 | 189500 |
| 2023-11-09 | 53.58 | $54.24 | 388609 |
| 2023-11-08 | 53.51 | $54.03 | 408000 |
| 2023-11-07 | 53.46 | $53.90 | 206400 |
| 2023-11-06 | 53.41 | $54.16 | 238200 |
| 2023-11-03 | 53.33 | $54.35 | 146600 |
| 2023-11-02 | 53.22 | $54.93 | 928146 |
| 2023-11-01 | 53.04 | $55.30 | 73936 |
| 2023-10-31 | 52.81 | $54.49 | 141503 |
| 2023-10-30 | 52.63 | $54.60 | 86600 |
| 2023-10-27 | 52.42 | $53.49 | 69200 |
| 2023-10-26 | 52.31 | $53.98 | 81200 |
| 2023-10-25 | 52.13 | $53.81 | 81442 |
| 2023-10-24 | 51.96 | $53.33 | 117100 |
| 2023-10-23 | 51.81 | $53.16 | 84800 |
| 2023-10-20 | 51.67 | $52.38 | 88100 |
| 2023-10-19 | 51.59 | $51.28 | 94500 |
| 2023-10-18 | 51.63 | $52.93 | 117700 |
| 2023-10-17 | 51.49 | $53.12 | 181311 |
| 2023-10-16 | 51.32 | $53.19 | 126700 |
| 2023-10-13 | 51.12 | $53.17 | 94325 |
| 2023-10-12 | 50.91 | $52.58 | 132618 |
| 2023-10-11 | 50.73 | $52.68 | 105400 |
| 2023-10-10 | 50.53 | $51.82 | 102027 |
| 2023-10-09 | 50.39 | $51.12 | 122200 |
| 2023-10-06 | 50.31 | $48.86 | 104444 |
| 2023-10-05 | 50.46 | $48.60 | 154934 |
| 2023-10-04 | 50.66 | $48.39 | 118100 |
| 2023-10-03 | 50.90 | $49.68 | 110136 |
| 2023-10-02 | 51.03 | $49.58 | 94409 |
| 2023-09-29 | 51.18 | $49.45 | 71000 |
| 2023-09-28 | 51.36 | $50.48 | 70800 |
| 2023-09-27 | 51.46 | $49.97 | 135924 |
| 2023-09-26 | 51.61 | $49.97 | 134500 |
| 2023-09-25 | 51.79 | $50.06 | 136845 |
| 2023-09-22 | 51.97 | $50.18 | 523429 |
| 2023-09-21 | 52.16 | $51.47 | 261811 |
| 2023-09-20 | 52.23 | $52.50 | 806349 |
| 2023-09-19 | 52.20 | $53.08 | 427400 |
| 2023-09-18 | 52.11 | $53.17 | 534040 |
| 2023-09-15 | 51.99 | $52.99 | 49648 |
| 2023-09-14 | 51.89 | $53.26 | 1.4M |
| 2023-09-13 | 51.74 | $52.95 | 86900 |
| 2023-09-12 | 51.62 | $52.94 | 59100 |
| 2023-09-11 | 51.48 | $52.95 | 98400 |
| 2023-09-08 | 51.32 | $52.06 | 70102 |
| 2023-09-07 | 51.25 | $52.20 | 49612 |
| 2023-09-06 | 51.15 | $51.47 | 71600 |
| 2023-09-05 | 51.11 | $51.45 | 77130 |
| 2023-09-01 | 51.08 | $51.61 | 49800 |
| 2023-08-31 | 51.02 | $51.77 | 107700 |
| 2023-08-30 | 50.94 | $51.72 | 69710 |
| 2023-08-29 | 50.86 | $51.66 | 98330 |
| 2023-08-28 | 50.77 | $51.12 | 128811 |
| 2023-08-25 | 50.74 | $50.89 | 159235 |
| 2023-08-24 | 50.72 | $50.59 | 136600 |
| 2023-08-23 | 50.73 | $50.79 | 152700 |
| 2023-08-22 | 50.73 | $50.31 | 66738 |
| 2023-08-21 | 50.77 | $49.86 | 135700 |
| 2023-08-18 | 50.87 | $49.93 | 155100 |
| 2023-08-17 | 50.97 | $49.65 | 197200 |
| 2023-08-16 | 51.11 | $51.70 | 161300 |
| 2023-08-15 | 51.04 | $52.52 | 414100 |
| 2023-08-14 | 50.89 | $52.88 | 1.0M |
| 2023-08-11 | 50.68 | $52.61 | 874743 |
| 2023-08-10 | 50.48 | $52.67 | 343735 |
| 2023-08-09 | 50.25 | $53.27 | 356900 |
| 2023-08-08 | 49.93 | $53.34 | 530600 |
| 2023-08-07 | 49.57 | $53.34 | 548015 |
| 2023-08-04 | 49.17 | $52.03 | 265542 |
| 2023-08-03 | 48.87 | $51.77 | 277744 |
| 2023-08-02 | 48.56 | $51.21 | 236844 |
| 2023-08-01 | 48.29 | $48.71 | 355918 |
| 2023-07-31 | 48.24 | $48.66 | 127928 |
| 2023-07-28 | 48.20 | $48.53 | 78300 |
| 2023-07-27 | 48.16 | $47.74 | 156448 |
| 2023-07-26 | 48.21 | $48.49 | 106134 |
| 2023-07-25 | 48.18 | $48.14 | 177717 |
| 2023-07-24 | 48.18 | $47.87 | 77000 |
| 2023-07-21 | 48.21 | $48.47 | 56400 |
| 2023-07-20 | 48.19 | $48.84 | 118414 |
| 2023-07-19 | 48.12 | $48.61 | 135000 |
| 2023-07-18 | 48.06 | $48.55 | 107700 |
| 2023-07-17 | 48.01 | $48.82 | 142815 |
| 2023-07-14 | 47.93 | $48.75 | 116400 |
| 2023-07-13 | 47.84 | $48.64 | 82644 |
| 2023-07-12 | 47.76 | $48.15 | 72625 |
| 2023-07-11 | 47.72 | $47.34 | 126208 |
| 2023-07-10 | 47.76 | $46.75 | 527600 |
| 2023-07-07 | 47.86 | $46.42 | 124235 |
| 2023-07-06 | 48.01 | $46.64 | 200700 |
| 2023-07-05 | 48.16 | $46.99 | 91443 |
| 2023-07-03 | 48.28 | $47.39 | 84000 |
| 2023-06-30 | 48.38 | $47.96 | 86100 |
| 2023-06-29 | 48.42 | $47.18 | 94404 |
| 2023-06-28 | 48.55 | $47.57 | 149800 |
| 2023-06-27 | 48.65 | $47.71 | 84200 |
| 2023-06-26 | 48.75 | $47.23 | 243807 |
| 2023-06-23 | 48.91 | $48.41 | 265827 |
| 2023-06-22 | 48.96 | $48.84 | 105500 |
| 2023-06-21 | 48.98 | $49.86 | 166947 |
| 2023-06-20 | 48.88 | $49.81 | 260000 |
| 2023-06-16 | 48.79 | $50.29 | 112433 |
| 2023-06-15 | 48.63 | $49.78 | 137700 |
| 2023-06-14 | 48.51 | $48.81 | 88613 |
| 2023-06-13 | 48.48 | $48.88 | 73300 |
| 2023-06-12 | 48.43 | $48.35 | 77346 |
| 2023-06-09 | 48.44 | $48.16 | 122800 |
| 2023-06-08 | 48.47 | $47.81 | 142620 |
| 2023-06-07 | 48.54 | $46.99 | 298409 |
| 2023-06-06 | 48.70 | $47.56 | 171924 |
| 2023-06-05 | 48.82 | $47.35 | 230500 |
| 2023-06-02 | 48.98 | $47.85 | 104500 |
| 2023-06-01 | 49.10 | $48.23 | 103426 |
| 2023-05-31 | 49.19 | $46.99 | 201808 |
| 2023-05-30 | 49.42 | $47.57 | 113946 |
| 2023-05-26 | 49.62 | $47.75 | 85718 |
| 2023-05-25 | 49.81 | $47.41 | 232500 |
| 2023-05-24 | 50.07 | $47.75 | 156523 |
| 2023-05-23 | 50.31 | $48.55 | 398200 |
| 2023-05-22 | 50.50 | $50.09 | 367500 |
| 2023-05-19 | 50.54 | $50.03 | 196500 |
| 2023-05-18 | 50.59 | $50.17 | 520503 |
| 2023-05-17 | 50.64 | $50.20 | 262000 |
| 2023-05-16 | 50.68 | $49.80 | 76700 |
| 2023-05-15 | 50.78 | $50.03 | 84700 |
| 2023-05-12 | 50.85 | $49.82 | 980515 |
| 2023-05-11 | 50.96 | $49.75 | 241607 |
| 2023-05-10 | 51.09 | $51.02 | 268300 |
| 2023-05-09 | 51.10 | $51.00 | 540834 |
| 2023-05-08 | 51.11 | $51.08 | 257000 |
| 2023-05-05 | 51.11 | $51.13 | 1.5M |
| 2023-05-04 | 51.11 | $50.98 | 1.3M |
| 2023-05-03 | 51.12 | $52.20 | 1.1M |
| 2023-05-02 | 51.01 | $51.62 | 320204 |
| 2023-05-01 | 50.94 | $51.81 | 44539 |
| 2023-04-28 | 50.85 | $51.84 | 69200 |
| 2023-04-27 | 50.75 | $51.66 | 102600 |
| 2023-04-26 | 50.65 | $50.94 | 736947 |
| 2023-04-25 | 50.62 | $52.01 | 321449 |
| 2023-04-24 | 50.48 | $51.92 | 658237 |
| 2023-04-21 | 50.33 | $51.43 | 778800 |
| 2023-04-20 | 50.21 | $51.66 | 797700 |
| 2023-04-19 | 50.06 | $51.60 | 105246 |
| 2023-04-18 | 49.90 | $51.82 | 102121 |
| 2023-04-17 | 49.69 | $51.78 | 1.1M |
| 2023-04-14 | 49.47 | $51.27 | 1.1M |
| 2023-04-13 | 49.28 | $51.38 | 3.3M |
| 2023-04-12 | 49.06 | $51.88 | 3.6M |
| 2023-04-11 | 48.77 | $51.11 | 91127 |
| 2023-04-10 | 48.52 | $51.09 | 71000 |
| 2023-04-06 | 48.25 | $51.18 | 102100 |
| 2023-04-05 | 47.94 | $50.36 | 61546 |
| 2023-04-04 | 47.69 | $50.08 | 180517 |
| 2023-04-03 | 47.43 | $50.08 | 57400 |
| 2023-03-31 | 47.16 | $49.37 | 42810 |
| 2023-03-30 | 46.92 | $49.08 | 392200 |
| 2023-03-29 | 46.70 | $49.36 | 55100 |
| 2023-03-28 | 46.42 | $49.49 | 72238 |
| 2023-03-27 | 46.09 | $49.17 | 69639 |
| 2023-03-24 | 45.77 | $48.46 | 63300 |
| 2023-03-23 | 45.49 | $48.47 | 56949 |
| 2023-03-22 | 45.17 | $47.65 | 58015 |
| 2023-03-21 | 44.91 | $47.01 | 76800 |
| 2023-03-20 | 44.69 | $46.58 | 485800 |
| 2023-03-17 | 44.49 | $44.67 | 69400 |
| 2023-03-16 | 44.47 | $45.21 | 61513 |
| 2023-03-15 | 44.39 | $44.92 | 75600 |
| 2023-03-14 | 44.34 | $46.52 | 76600 |
| 2023-03-13 | 44.11 | $45.02 | 323622 |
| 2023-03-10 | 44.01 | $45.37 | 81423 |
| 2023-03-09 | 43.87 | $45.11 | 88639 |
| 2023-03-08 | 43.74 | $44.10 | 78534 |
| 2023-03-07 | 43.70 | $43.81 | 58518 |
| 2023-03-06 | 43.69 | $44.54 | 627700 |
| 2023-03-03 | 43.60 | $44.54 | 113300 |
| 2023-03-02 | 43.50 | $44.74 | 86103 |
| 2023-03-01 | 43.37 | $44.37 | 82700 |
| 2023-02-28 | 43.26 | $43.96 | 97300 |
| 2023-02-27 | 43.19 | $44.87 | 71800 |
| 2023-02-24 | 43.01 | $44.69 | 56236 |
| 2023-02-23 | 42.84 | $44.21 | 61700 |
| 2023-02-22 | 42.69 | $44.11 | 143700 |
| 2023-02-21 | 42.54 | $44.50 | 105700 |
| 2023-02-17 | 42.34 | $43.85 | 45100 |
| 2023-02-16 | 42.18 | $43.28 | 225304 |
| 2023-02-15 | 42.06 | $42.99 | 114400 |
| 2023-02-14 | 41.97 | $42.93 | 314600 |
| 2023-02-13 | 41.87 | $42.53 | 64520 |
| 2023-02-10 | 41.80 | $41.64 | 108200 |
| 2023-02-09 | 41.81 | $41.36 | 59400 |
| 2023-02-08 | 41.86 | $41.28 | 68700 |
| 2023-02-07 | 41.92 | $40.92 | 125000 |
| 2023-02-06 | 42.03 | $40.80 | 175425 |
| 2023-02-03 | 42.15 | $41.23 | 68100 |
| 2023-02-02 | 42.25 | $41.30 | 248122 |
| 2023-02-01 | 42.35 | $42.82 | 67225 |
| 2023-01-31 | 42.30 | $42.73 | 318200 |
| 2023-01-30 | 42.26 | $42.99 | 94600 |
| 2023-01-27 | 42.18 | $42.80 | 241030 |
| 2023-01-26 | 42.11 | $43.44 | 155800 |
| 2023-01-25 | 41.98 | $43.07 | 189300 |
| 2023-01-24 | 41.86 | $43.00 | 130804 |
| 2023-01-23 | 41.74 | $42.97 | 112000 |
| 2023-01-20 | 41.61 | $43.00 | 81327 |
| 2023-01-19 | 41.46 | $42.38 | 105100 |
| 2023-01-18 | 41.37 | $41.70 | 96132 |
| 2023-01-17 | 41.33 | $41.62 | 175440 |
| 2023-01-13 | 41.30 | $41.16 | 283544 |
| 2023-01-12 | 41.32 | $41.37 | 178800 |
| 2023-01-11 | 41.31 | $40.69 | 87917 |
| 2023-01-10 | 41.38 | $41.42 | 353300 |
| 2023-01-09 | 41.37 | $41.11 | 407600 |
| 2023-01-06 | 41.40 | $41.81 | 293247 |
| 2023-01-05 | 41.36 | $41.12 | 129931 |
| 2023-01-04 | 41.38 | $41.66 | 282533 |
| 2023-01-03 | 41.35 | $42.07 | 140812 |
| 2022-12-30 | 41.28 | $42.15 | 333510 |
| 2022-12-29 | 41.19 | $42.28 | 81100 |
| 2022-12-28 | 41.07 | $42.43 | 288241 |
| 2022-12-27 | 40.93 | $41.84 | 110400 |
| 2022-12-23 | 40.83 | $41.73 | 500825 |
| 2022-12-22 | 40.74 | $42.38 | 306500 |
| 2022-12-21 | 40.56 | $42.21 | 96400 |
| 2022-12-20 | 40.39 | $41.95 | 194009 |
| 2022-12-19 | 40.23 | $41.80 | 1.6M |
| 2022-12-16 | 40.06 | $41.68 | 445200 |
| 2022-12-15 | 39.89 | $41.48 | 254500 |
| 2022-12-14 | 39.72 | $41.91 | 839906 |
| 2022-12-13 | 39.49 | $41.17 | 643509 |
| 2022-12-12 | 39.32 | $41.22 | 204838 |
| 2022-12-09 | 39.11 | $40.90 | 269900 |
| 2022-12-08 | 38.93 | $41.10 | 250000 |
| 2022-12-07 | 38.70 | $40.66 | 136400 |
| 2022-12-06 | 38.49 | $40.45 | 365240 |
| 2022-12-05 | 38.29 | $40.27 | 559700 |
| 2022-12-02 | 38.08 | $40.30 | 501000 |
| 2022-12-01 | 37.84 | $40.27 | 925501 |
| 2022-11-30 | 37.59 | $40.10 | 3.6M |
| 2022-11-29 | 37.32 | $39.09 | 675845 |
| 2022-11-28 | 37.14 | $38.91 | 67701 |
| 2022-11-25 | 36.95 | $39.13 | 28832 |
| 2022-11-23 | 36.72 | $38.62 | 249900 |
| 2022-11-22 | 36.52 | $38.15 | 642618 |
| 2022-11-21 | 36.35 | $37.21 | 503600 |
| 2022-11-18 | 36.26 | $36.81 | 1.3M |
| 2022-11-17 | 36.20 | $36.72 | 836128 |
| 2022-11-16 | 36.14 | $36.58 | 816400 |
| 2022-11-15 | 36.10 | $35.37 | 370400 |
| 2022-11-14 | 36.17 | $34.28 | 184405 |
| 2022-11-11 | 36.37 | $33.97 | 182410 |
| 2022-11-10 | 36.63 | $36.33 | 234400 |
| 2022-11-09 | 36.66 | $36.28 | 280000 |
| 2022-11-08 | 36.70 | $36.28 | 109200 |
| 2022-11-07 | 36.74 | $36.20 | 93100 |
| 2022-11-04 | 36.80 | $36.15 | 100426 |
| 2022-11-03 | 36.87 | $36.71 | 82030 |
| 2022-11-02 | 36.88 | $37.20 | 58226 |
| 2022-11-01 | 36.85 | $37.62 | 62200 |
| 2022-10-31 | 36.77 | $37.34 | 91014 |
| 2022-10-28 | 36.71 | $37.87 | 59628 |
| 2022-10-27 | 36.59 | $37.15 | 195900 |
| 2022-10-26 | 36.53 | $37.77 | 106200 |
| 2022-10-25 | 36.40 | $36.97 | 142326 |
| 2022-10-24 | 36.34 | $36.63 | 123800 |
| 2022-10-21 | 36.31 | $36.78 | 105526 |
| 2022-10-20 | 36.26 | $36.33 | 148700 |
| 2022-10-19 | 36.25 | $36.33 | 78300 |
| 2022-10-18 | 36.24 | $36.24 | 125600 |
| 2022-10-17 | 36.24 | $35.86 | 115142 |
| 2022-10-14 | 36.28 | $35.26 | 107548 |
| 2022-10-13 | 36.39 | $37.17 | 82800 |
| 2022-10-12 | 36.31 | $36.55 | 81800 |
| 2022-10-11 | 36.28 | $36.60 | 85400 |
| 2022-10-10 | 36.25 | $37.03 | 76500 |
| 2022-10-07 | 36.17 | $37.41 | 78300 |
| 2022-10-06 | 36.03 | $36.53 | 55912 |
| 2022-10-05 | 35.98 | $37.10 | 44900 |
| 2022-10-04 | 35.87 | $37.30 | 210331 |
| 2022-10-03 | 35.71 | $36.01 | 174041 |
| 2022-09-30 | 35.68 | $35.05 | 166300 |
| 2022-09-29 | 35.75 | $36.51 | 310100 |
| 2022-09-28 | 35.67 | $35.24 | 88216 |
| 2022-09-27 | 35.71 | $34.21 | 233236 |
| 2022-09-26 | 35.87 | $34.75 | 93304 |
| 2022-09-23 | 35.99 | $34.32 | 145400 |
| 2022-09-22 | 36.17 | $36.27 | 124836 |
| 2022-09-21 | 36.16 | $36.04 | 100619 |
| 2022-09-20 | 36.17 | $35.02 | 98221 |
| 2022-09-19 | 36.29 | $34.99 | 111900 |
| 2022-09-16 | 36.43 | $34.83 | 243920 |
| 2022-09-15 | 36.59 | $35.32 | 294300 |
| 2022-09-14 | 36.73 | $35.66 | 252100 |
| 2022-09-13 | 36.84 | $36.07 | 454100 |
| 2022-09-12 | 36.92 | $36.62 | 224343 |
| 2022-09-09 | 36.95 | $36.27 | 108000 |
| 2022-09-08 | 37.03 | $36.08 | 148429 |
| 2022-09-07 | 37.13 | $35.88 | 138100 |
| 2022-09-06 | 37.26 | $35.96 | 123734 |
| 2022-09-02 | 37.39 | $34.98 | 116400 |
| 2022-09-01 | 37.65 | $35.24 | 224000 |
| 2022-08-31 | 37.90 | $36.10 | 113600 |
| 2022-08-30 | 38.09 | $36.81 | 300204 |
| 2022-08-29 | 38.22 | $38.30 | 181400 |
| 2022-08-26 | 38.22 | $38.27 | 167300 |
| 2022-08-25 | 38.21 | $38.33 | 61500 |
| 2022-08-24 | 38.20 | $38.05 | 83000 |
| 2022-08-23 | 38.21 | $37.75 | 51048 |
| 2022-08-22 | 38.26 | $37.92 | 69200 |
| 2022-08-19 | 38.30 | $38.00 | 150310 |
| 2022-08-18 | 38.33 | $38.04 | 87241 |
| 2022-08-17 | 38.36 | $38.45 | 833500 |
| 2022-08-16 | 38.35 | $38.59 | 142900 |
| 2022-08-15 | 38.33 | $37.78 | 36400 |
| 2022-08-12 | 38.38 | $37.85 | 44804 |
| 2022-08-11 | 38.44 | $38.47 | 60402 |
| 2022-08-10 | 38.44 | $38.60 | 42343 |
| 2022-08-09 | 38.42 | $38.53 | 52200 |
| 2022-08-08 | 38.41 | $38.21 | 56104 |
| 2022-08-05 | 38.43 | $38.35 | 52143 |
| 2022-08-04 | 38.43 | $38.61 | 544100 |
| 2022-08-03 | 38.42 | $38.87 | 325226 |
| 2022-08-02 | 38.37 | $38.95 | 452100 |
| 2022-08-01 | 38.31 | $38.62 | 1.6M |
| 2022-07-29 | 38.27 | $37.67 | 756531 |
| 2022-07-28 | 38.34 | $37.95 | 210619 |
| 2022-07-27 | 38.38 | $38.19 | 157922 |
| 2022-07-26 | 38.40 | $37.88 | 161000 |
| 2022-07-25 | 38.45 | $37.74 | 258907 |
| 2022-07-22 | 38.53 | $37.38 | 153200 |
| 2022-07-21 | 38.65 | $37.62 | 496123 |
| 2022-07-20 | 38.76 | $38.40 | 385200 |
| 2022-07-19 | 38.79 | $39.09 | 80109 |
| 2022-07-18 | 38.76 | $38.73 | 75600 |
| 2022-07-15 | 38.77 | $37.69 | 2.0M |
| 2022-07-14 | 38.88 | $37.69 | 510500 |
| 2022-07-13 | 39.01 | $38.69 | 74238 |
| 2022-07-12 | 39.04 | $39.17 | 85637 |
| 2022-07-11 | 39.03 | $38.76 | 67800 |
| 2022-07-08 | 39.05 | $39.12 | 105405 |
| 2022-07-07 | 39.05 | $39.53 | 138200 |
| 2022-07-06 | 39.00 | $39.32 | 118002 |
| 2022-07-05 | 38.96 | $38.82 | 600600 |
| 2022-07-01 | 38.98 | $41.14 | 93109 |
| 2022-06-30 | 38.75 | $40.60 | 347400 |
| 2022-06-29 | 38.55 | $40.58 | 780324 |
| 2022-06-28 | 38.34 | $40.51 | 407800 |
| 2022-06-27 | 38.11 | $39.44 | 436007 |
| 2022-06-24 | 37.97 | $38.61 | 296004 |
| 2022-06-23 | 37.90 | $37.66 | 662909 |
| 2022-06-22 | 37.93 | $37.36 | 942621 |
| 2022-06-21 | 37.99 | $37.30 | 243400 |
| 2022-06-17 | 38.06 | $36.81 | 85700 |
| 2022-06-16 | 38.19 | $37.26 | 95600 |
| 2022-06-15 | 38.29 | $37.21 | 102300 |
| 2022-06-14 | 38.41 | $37.16 | 99300 |
| 2022-06-13 | 38.54 | $37.11 | 74742 |
| 2022-06-10 | 38.69 | $38.10 | 145200 |
| 2022-06-09 | 38.75 | $38.69 | 367018 |
| 2022-06-08 | 38.76 | $39.70 | 736300 |
| 2022-06-07 | 38.66 | $40.07 | 612422 |
| 2022-06-06 | 38.51 | $39.83 | 435029 |
| 2022-06-03 | 38.37 | $39.12 | 29022 |
| 2022-06-02 | 38.29 | $39.49 | 68439 |
| 2022-06-01 | 38.16 | $38.90 | 477600 |
| 2022-05-31 | 38.08 | $38.15 | 180242 |
| 2022-05-27 | 38.08 | $39.03 | 45522 |
| 2022-05-26 | 37.98 | $39.03 | 50100 |
| 2022-05-25 | 37.87 | $38.82 | 74100 |
| 2022-05-24 | 37.77 | $38.93 | 84638 |
| 2022-05-23 | 37.64 | $38.55 | 47906 |
| 2022-05-20 | 37.55 | $37.61 | 73300 |
| 2022-05-19 | 37.54 | $37.64 | 49814 |
| 2022-05-18 | 37.53 | $37.46 | 70531 |
| 2022-05-17 | 37.54 | $38.31 | 339400 |
| 2022-05-16 | 37.46 | $37.45 | 87900 |
| 2022-05-13 | 37.46 | $36.63 | 78600 |
| 2022-05-12 | 37.54 | $35.84 | 102011 |
| 2022-05-11 | 37.72 | $36.42 | 587838 |
| 2022-05-10 | 37.86 | $37.30 | 162023 |
| 2022-05-09 | 37.92 | $37.03 | 419004 |
| 2022-05-06 | 38.01 | $37.54 | 271136 |
| 2022-05-05 | 38.06 | $37.71 | 353702 |
| 2022-05-04 | 38.10 | $39.18 | 407110 |
| 2022-05-03 | 37.99 | $38.48 | 98819 |
| 2022-05-02 | 37.93 | $37.21 | 647609 |
| 2022-04-29 | 38.01 | $37.10 | 311840 |
| 2022-04-28 | 38.11 | $36.55 | 743815 |
| 2022-04-27 | 38.27 | $36.20 | 131400 |
| 2022-04-26 | 38.49 | $36.50 | 138747 |
| 2022-04-25 | 38.70 | $37.46 | 88127 |
| 2022-04-22 | 38.83 | $38.22 | 53641 |
| 2022-04-21 | 38.89 | $38.45 | 114833 |
| 2022-04-20 | 38.94 | $39.78 | 82123 |
| 2022-04-19 | 38.85 | $39.49 | 79500 |
| 2022-04-18 | 38.78 | $39.64 | 77720 |
| 2022-04-14 | 38.69 | $39.96 | 95630 |
| 2022-04-13 | 38.56 | $39.80 | 101823 |
| 2022-04-12 | 38.43 | $39.96 | 95817 |
| 2022-04-11 | 38.27 | $39.73 | 61624 |
| 2022-04-08 | 38.11 | $38.72 | 74234 |
| 2022-04-07 | 38.05 | $38.51 | 66200 |
| 2022-04-06 | 38.00 | $38.46 | 115634 |
| 2022-04-05 | 37.95 | $38.85 | 229600 |
| 2022-04-04 | 37.86 | $38.17 | 112316 |
| 2022-04-01 | 37.83 | $37.47 | 76304 |
| 2022-03-31 | 37.86 | $37.67 | 127700 |
| 2022-03-30 | 37.88 | $38.32 | 67437 |
| 2022-03-29 | 37.84 | $37.47 | 198600 |
| 2022-03-28 | 37.88 | $38.37 | 94000 |
| 2022-03-25 | 37.82 | $39.90 | 89800 |
| 2022-03-24 | 37.61 | $39.57 | 301700 |
| 2022-03-23 | 37.40 | $38.80 | 461734 |
| 2022-03-22 | 37.25 | $39.07 | 80449 |
| 2022-03-21 | 37.06 | $38.54 | 120729 |
| 2022-03-18 | 36.90 | $38.22 | 240200 |
| 2022-03-17 | 36.77 | $38.03 | 226042 |
| 2022-03-16 | 36.63 | $37.23 | 262100 |
| 2022-03-15 | 36.57 | $38.15 | 120017 |
| 2022-03-14 | 36.40 | $37.15 | 262500 |
| 2022-03-11 | 36.33 | $38.02 | 1.1M |
| 2022-03-10 | 36.15 | $38.21 | 875325 |
| 2022-03-09 | 35.93 | $38.22 | 314428 |
| 2022-03-08 | 35.69 | $39.85 | 901800 |
| 2022-03-07 | 35.25 | $38.64 | 492725 |
| 2022-03-04 | 34.89 | $36.53 | 891900 |
| 2022-03-03 | 34.72 | $37.29 | 685200 |
| 2022-03-02 | 34.45 | $38.82 | 760400 |
| 2022-03-01 | 33.99 | $39.57 | 460700 |
| 2022-02-28 | 33.40 | $38.55 | 424806 |
| 2022-02-25 | 32.86 | $35.70 | 355600 |
| 2022-02-24 | 32.56 | $34.83 | 643200 |
| 2022-02-23 | 32.33 | $32.69 | 71516 |
| 2022-02-22 | 32.29 | $32.47 | 239907 |
| 2022-02-18 | 32.27 | $32.74 | 65144 |
| 2022-02-17 | 32.22 | $32.66 | 124708 |
| 2022-02-16 | 32.17 | $32.86 | 239033 |
| 2022-02-15 | 32.10 | $32.96 | 125806 |
| 2022-02-14 | 32.01 | $32.81 | 101318 |
| 2022-02-11 | 31.92 | $32.95 | 128200 |
| 2022-02-10 | 31.82 | $32.55 | 95500 |
| 2022-02-09 | 31.74 | $32.37 | 138900 |
| 2022-02-08 | 31.67 | $32.26 | 44433 |
| 2022-02-07 | 31.61 | $31.49 | 83733 |
| 2022-02-04 | 31.62 | $31.44 | 65400 |
| 2022-02-03 | 31.64 | $31.37 | 68200 |
| 2022-02-02 | 31.67 | $31.41 | 108800 |
| 2022-02-01 | 31.70 | $31.84 | 44147 |
| 2022-01-31 | 31.68 | $31.58 | 208800 |
| 2022-01-28 | 31.69 | $32.15 | 242300 |
| 2022-01-27 | 31.64 | $32.64 | 186743 |
| 2022-01-26 | 31.54 | $32.77 | 201700 |
| 2022-01-25 | 31.41 | $32.98 | 257508 |
| 2022-01-24 | 31.25 | $32.79 | 675200 |
| 2022-01-21 | 31.08 | $32.42 | 368000 |
| 2022-01-20 | 30.94 | $32.57 | 437428 |
| 2022-01-19 | 30.77 | $32.75 | 193924 |
| 2022-01-18 | 30.56 | $32.71 | 192122 |
| 2022-01-14 | 30.34 | $31.90 | 120400 |
| 2022-01-13 | 30.17 | $31.57 | 969938 |
| 2022-01-12 | 30.02 | $31.55 | 247048 |
| 2022-01-11 | 29.86 | $31.32 | 486900 |
| 2022-01-10 | 29.71 | $31.26 | 637900 |
| 2022-01-07 | 29.55 | $30.44 | 198714 |
| 2022-01-06 | 29.45 | $29.76 | 233305 |
| 2022-01-05 | 29.42 | $29.46 | 210800 |
| 2022-01-04 | 29.42 | $29.95 | 314844 |
| 2022-01-03 | 29.36 | $29.94 | 105816 |
| 2021-12-31 | 29.30 | $29.79 | 49000 |
| 2021-12-30 | 29.25 | $29.54 | 59828 |
| 2021-12-29 | 29.22 | $29.61 | 43619 |
| 2021-12-28 | 29.18 | $29.55 | 60314 |
| 2021-12-27 | 29.14 | $29.61 | 58009 |
| 2021-12-23 | 29.09 | $29.12 | 79400 |
| 2021-12-22 | 29.08 | $29.01 | 127500 |
| 2021-12-21 | 29.09 | $28.50 | 355111 |
| 2021-12-20 | 29.15 | $27.95 | 285800 |
| 2021-12-17 | 29.28 | $28.10 | 97603 |
| 2021-12-16 | 29.40 | $28.47 | 124920 |
| 2021-12-15 | 29.50 | $28.30 | 1.1M |
| 2021-12-14 | 29.63 | $28.51 | 114100 |
| 2021-12-13 | 29.74 | $28.76 | 171607 |
| 2021-12-10 | 29.85 | $29.17 | 88500 |
| 2021-12-09 | 29.92 | $29.00 | 107700 |
| 2021-12-08 | 30.02 | $29.40 | 1.2M |
| 2021-12-07 | 30.08 | $29.56 | 508726 |
| 2021-12-06 | 30.14 | $29.65 | 893325 |
| 2021-12-03 | 30.19 | $29.20 | 420209 |
| 2021-12-02 | 30.29 | $29.46 | 356900 |
| 2021-12-01 | 30.38 | $29.11 | 332800 |
| 2021-11-30 | 30.51 | $29.43 | 148148 |
| 2021-11-29 | 30.62 | $29.55 | 103200 |
| 2021-11-26 | 30.74 | $29.49 | 237708 |
| 2021-11-24 | 30.87 | $30.31 | 114700 |
| 2021-11-23 | 30.93 | $30.75 | 411200 |
| 2021-11-22 | 30.95 | $30.30 | 203121 |
| 2021-11-19 | 31.01 | $30.54 | 490705 |
| 2021-11-18 | 31.06 | $30.95 | 60804 |
| 2021-11-17 | 31.08 | $30.71 | 113511 |
| 2021-11-16 | 31.12 | $30.37 | 513900 |
| 2021-11-15 | 31.19 | $30.69 | 385100 |
| 2021-11-12 | 31.25 | $30.76 | 302837 |
| 2021-11-11 | 31.30 | $30.59 | 243200 |
| 2021-11-10 | 31.37 | $30.65 | 699100 |
| 2021-11-09 | 31.45 | $31.07 | 317400 |
| 2021-11-08 | 31.49 | $31.27 | 491400 |
| 2021-11-05 | 31.51 | $31.26 | 290725 |
| 2021-11-04 | 31.54 | $30.90 | 542900 |
| 2021-11-03 | 31.61 | $30.95 | 483700 |
| 2021-11-02 | 31.68 | $30.48 | 930723 |
| 2021-11-01 | 31.80 | $30.60 | 653530 |
| 2021-10-29 | 31.93 | $30.66 | 362328 |
| 2021-10-28 | 32.06 | $31.23 | 50700 |
| 2021-10-27 | 32.15 | $31.18 | 316647 |
| 2021-10-26 | 32.25 | $31.40 | 310300 |
| 2021-10-25 | 32.34 | $32.17 | 172400 |
| 2021-10-22 | 32.36 | $33.15 | 1.5M |
| 2021-10-21 | 32.27 | $33.10 | 1.1M |
| 2021-10-20 | 32.19 | $33.53 | 1.4M |
| 2021-10-19 | 32.05 | $33.31 | 332300 |
| 2021-10-18 | 31.91 | $32.91 | 181224 |
| 2021-10-15 | 31.81 | $33.36 | 443600 |
| 2021-10-14 | 31.64 | $33.01 | 1.2M |
| 2021-10-13 | 31.50 | $33.01 | 827442 |
| 2021-10-12 | 31.34 | $32.72 | 1.0M |
| 2021-10-11 | 31.20 | $32.26 | 799700 |
| 2021-10-08 | 31.08 | $31.94 | 1.1M |
| 2021-10-07 | 30.99 | $31.18 | 148311 |
| 2021-10-06 | 30.97 | $31.02 | 51400 |
| 2021-10-05 | 30.97 | $31.05 | 65100 |
| 2021-10-04 | 30.96 | $31.00 | 56100 |
| 2021-10-01 | 30.96 | $30.99 | 294600 |
| 2021-09-30 | 30.95 | $30.57 | 62000 |
| 2021-09-29 | 30.99 | $30.79 | 155638 |
| 2021-09-28 | 31.01 | $30.77 | 123243 |
| 2021-09-27 | 31.04 | $31.22 | 88440 |
| 2021-09-24 | 31.02 | $30.95 | 111700 |
| 2021-09-23 | 31.03 | $31.12 | 159800 |
| 2021-09-22 | 31.02 | $30.81 | 171931 |
| 2021-09-21 | 31.04 | $30.62 | 137200 |
| 2021-09-20 | 31.09 | $30.64 | 163715 |
| 2021-09-17 | 31.13 | $30.95 | 159834 |
| 2021-09-16 | 31.15 | $30.72 | 83633 |
| 2021-09-15 | 31.20 | $30.63 | 119800 |
| 2021-09-14 | 31.26 | $30.74 | 211600 |
| 2021-09-13 | 31.31 | $30.90 | 721127 |
| 2021-09-10 | 31.36 | $30.71 | 94300 |
| 2021-09-09 | 31.42 | $30.90 | 55400 |
| 2021-09-08 | 31.48 | $30.77 | 83300 |
| 2021-09-07 | 31.55 | $30.87 | 93700 |
| 2021-09-03 | 31.63 | $31.56 | 82200 |
| 2021-09-02 | 31.63 | $31.55 | 69441 |
| 2021-09-01 | 31.64 | $31.41 | 70600 |
| 2021-08-31 | 31.67 | $31.58 | 49100 |
| 2021-08-30 | 31.67 | $31.60 | 52230 |
| 2021-08-27 | 31.68 | $31.73 | 39900 |
| 2021-08-26 | 31.68 | $31.41 | 101523 |
| 2021-08-25 | 31.71 | $31.56 | 320300 |
| 2021-08-24 | 31.72 | $31.73 | 41307 |
| 2021-08-23 | 31.72 | $31.78 | 32100 |
| 2021-08-20 | 31.71 | $31.67 | 86400 |
| 2021-08-19 | 31.72 | $31.31 | 55947 |
| 2021-08-18 | 31.76 | $31.60 | 80441 |
| 2021-08-17 | 31.78 | $31.88 | 50719 |
| 2021-08-16 | 31.77 | $32.49 | 138737 |
| 2021-08-13 | 31.69 | $32.49 | 72316 |
| 2021-08-12 | 31.61 | $32.29 | 82727 |
| 2021-08-11 | 31.53 | $32.36 | 173746 |
| 2021-08-10 | 31.45 | $31.80 | 333722 |
| 2021-08-09 | 31.41 | $31.90 | 189027 |
| 2021-08-06 | 31.36 | $32.27 | 70517 |
| 2021-08-05 | 31.26 | $32.50 | 99300 |
| 2021-08-04 | 31.13 | $32.56 | 219708 |
| 2021-08-03 | 30.98 | $32.61 | 740415 |
| 2021-08-02 | 30.81 | $32.77 | 461306 |
| 2021-07-30 | 30.61 | $32.32 | 1.7M |
| 2021-07-29 | 30.43 | $32.15 | 68300 |
| 2021-07-28 | 30.24 | $31.25 | 94345 |
| 2021-07-27 | 30.14 | $31.15 | 350600 |
| 2021-07-26 | 30.03 | $30.72 | 92547 |
| 2021-07-23 | 29.96 | $30.51 | 60014 |
| 2021-07-22 | 29.90 | $30.13 | 106717 |
| 2021-07-21 | 29.88 | $30.14 | 471341 |
| 2021-07-20 | 29.85 | $29.75 | 399000 |
| 2021-07-19 | 29.86 | $29.26 | 102900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
100.16
2026-07-17
Close Price
$100.97
Vol: 40040
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
28.78
Average
63.02
Maximum
121.39
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 100.16 | $100.97 | 40040 |
| 2026-07-16 | 100.00 | $99.07 | 803700 |
| 2026-07-15 | 100.01 | $97.56 | 384516 |
| 2026-07-14 | 100.18 | $98.35 | 286026 |
| 2026-07-13 | 100.28 | $99.03 | 298947 |
| 2026-07-10 | 100.36 | $99.94 | 245741 |
| 2026-07-09 | 100.37 | $99.92 | 268911 |
| 2026-07-08 | 100.40 | $103.77 | 254108 |
| 2026-07-07 | 100.07 | $105.31 | 115129 |
| 2026-07-06 | 99.57 | $108.48 | 202230 |
| 2026-07-02 | 98.75 | $106.01 | 260700 |
| 2026-07-01 | 98.15 | $99.68 | 156003 |
| 2026-06-30 | 98.16 | $97.95 | 194200 |
| 2026-06-29 | 98.36 | $96.10 | 537833 |
| 2026-06-26 | 98.81 | $94.98 | 918944 |
| 2026-06-25 | 99.42 | $94.48 | 1.2M |
| 2026-06-24 | 100.14 | $95.60 | 244218 |
| 2026-06-23 | 100.81 | $96.34 | 416100 |
| 2026-06-22 | 101.46 | $95.85 | 566247 |
| 2026-06-18 | 102.20 | $97.10 | 407037 |
| 2026-06-17 | 102.85 | $98.86 | 570600 |
| 2026-06-16 | 103.34 | $99.93 | 222925 |
| 2026-06-15 | 103.74 | $97.80 | 368000 |
| 2026-06-12 | 104.35 | $102.10 | 255130 |
| 2026-06-11 | 104.55 | $106.52 | 359800 |
| 2026-06-10 | 104.32 | $103.85 | 155700 |
| 2026-06-09 | 104.35 | $104.32 | 245200 |
| 2026-06-08 | 104.33 | $103.81 | 317332 |
| 2026-06-05 | 104.37 | $102.40 | 187400 |
| 2026-06-04 | 104.57 | $103.55 | 215500 |
| 2026-06-03 | 104.71 | $102.02 | 135400 |
| 2026-06-02 | 105.04 | $102.73 | 239803 |
| 2026-06-01 | 105.34 | $103.75 | 306221 |
| 2026-05-29 | 105.58 | $109.09 | 201600 |
| 2026-05-28 | 105.33 | $109.33 | 251600 |
| 2026-05-27 | 105.04 | $105.60 | 185800 |
| 2026-05-26 | 105.14 | $107.49 | 164900 |
| 2026-05-22 | 105.07 | $106.48 | 402400 |
| 2026-05-21 | 105.11 | $105.24 | 265400 |
| 2026-05-20 | 105.31 | $103.54 | 182800 |
| 2026-05-19 | 105.72 | $101.71 | 277800 |
| 2026-05-18 | 106.38 | $101.05 | 274718 |
| 2026-05-15 | 107.20 | $98.61 | 530003 |
| 2026-05-14 | 108.37 | $103.39 | 279300 |
| 2026-05-13 | 109.17 | $104.13 | 337006 |
| 2026-05-12 | 109.98 | $104.45 | 233700 |
| 2026-05-11 | 110.84 | $104.10 | 207500 |
| 2026-05-08 | 111.83 | $106.24 | 203300 |
| 2026-05-07 | 112.66 | $107.70 | 269317 |
| 2026-05-06 | 113.43 | $113.35 | 211400 |
| 2026-05-05 | 113.71 | $112.79 | 146400 |
| 2026-05-04 | 114.09 | $109.74 | 151600 |
| 2026-05-01 | 114.81 | $111.58 | 125200 |
| 2026-04-30 | 115.41 | $111.66 | 262100 |
| 2026-04-29 | 116.05 | $108.04 | 173100 |
| 2026-04-28 | 117.07 | $110.43 | 171134 |
| 2026-04-27 | 117.88 | $110.98 | 311839 |
| 2026-04-24 | 118.63 | $109.97 | 269300 |
| 2026-04-23 | 119.48 | $112.91 | 150500 |
| 2026-04-22 | 120.07 | $114.79 | 164100 |
| 2026-04-21 | 120.47 | $116.00 | 212812 |
| 2026-04-20 | 120.75 | $122.25 | 172900 |
| 2026-04-17 | 120.42 | $123.56 | 216100 |
| 2026-04-16 | 119.97 | $120.41 | 158200 |
| 2026-04-15 | 119.84 | $122.51 | 113300 |
| 2026-04-14 | 119.51 | $121.33 | 198400 |
| 2026-04-13 | 119.31 | $121.89 | 229400 |
| 2026-04-10 | 119.06 | $119.16 | 216401 |
| 2026-04-09 | 119.08 | $122.20 | 140700 |
| 2026-04-08 | 118.81 | $123.39 | 178100 |
| 2026-04-07 | 118.42 | $121.19 | 282844 |
| 2026-04-06 | 118.24 | $122.61 | 131627 |
| 2026-04-02 | 117.91 | $121.55 | 226705 |
| 2026-04-01 | 117.65 | $122.67 | 249400 |
| 2026-03-31 | 117.28 | $116.31 | 312827 |
| 2026-03-30 | 117.53 | $112.65 | 313035 |
| 2026-03-27 | 118.16 | $109.51 | 189000 |
| 2026-03-26 | 119.12 | $111.78 | 403500 |
| 2026-03-25 | 119.89 | $115.10 | 227400 |
| 2026-03-24 | 120.33 | $113.40 | 265845 |
| 2026-03-23 | 120.96 | $115.58 | 355741 |
| 2026-03-20 | 121.39 | $119.89 | 264700 |
| 2026-03-19 | 121.39 | $123.36 | 438800 |
| 2026-03-18 | 121.03 | $123.73 | 717300 |
| 2026-03-17 | 120.59 | $124.37 | 348700 |
| 2026-03-16 | 120.02 | $124.20 | 219000 |
| 2026-03-13 | 119.39 | $122.19 | 205615 |
| 2026-03-12 | 118.87 | $123.42 | 294800 |
| 2026-03-11 | 118.16 | $119.89 | 283604 |
| 2026-03-10 | 117.71 | $122.61 | 306300 |
| 2026-03-09 | 116.92 | $120.87 | 349100 |
| 2026-03-06 | 116.22 | $118.98 | 247500 |
| 2026-03-05 | 115.60 | $115.59 | 233600 |
| 2026-03-04 | 115.24 | $122.26 | 894022 |
| 2026-03-03 | 114.17 | $119.55 | 454437 |
| 2026-03-02 | 113.30 | $119.85 | 775100 |
| 2026-02-27 | 112.34 | $116.00 | 306115 |
| 2026-02-26 | 111.72 | $114.95 | 351600 |
| 2026-02-25 | 111.18 | $114.98 | 288500 |
| 2026-02-24 | 110.64 | $117.60 | 364822 |
| 2026-02-23 | 109.81 | $116.48 | 514400 |
| 2026-02-20 | 109.07 | $117.58 | 274539 |
| 2026-02-19 | 108.17 | $117.11 | 529000 |
| 2026-02-18 | 107.29 | $113.64 | 983400 |
| 2026-02-17 | 106.73 | $110.00 | 334300 |
| 2026-02-13 | 106.53 | $108.30 | 177425 |
| 2026-02-12 | 106.50 | $105.45 | 270500 |
| 2026-02-11 | 106.77 | $106.42 | 354336 |
| 2026-02-10 | 106.97 | $105.30 | 293900 |
| 2026-02-09 | 107.32 | $106.30 | 1.6M |
| 2026-02-06 | 107.60 | $102.85 | 705800 |
| 2026-02-05 | 108.25 | $99.57 | 895732 |
| 2026-02-04 | 109.23 | $102.72 | 1.0M |
| 2026-02-03 | 109.92 | $105.78 | 587200 |
| 2026-02-02 | 110.29 | $106.25 | 315600 |
| 2026-01-30 | 110.57 | $108.59 | 528100 |
| 2026-01-29 | 110.56 | $110.03 | 258026 |
| 2026-01-28 | 110.32 | $111.37 | 628226 |
| 2026-01-27 | 109.88 | $113.60 | 1.1M |
| 2026-01-26 | 109.12 | $110.85 | 698000 |
| 2026-01-23 | 108.55 | $111.49 | 1.3M |
| 2026-01-22 | 107.83 | $107.55 | 797700 |
| 2026-01-21 | 107.42 | $111.35 | 984526 |
| 2026-01-20 | 106.56 | $111.21 | 1.4M |
| 2026-01-16 | 105.62 | $113.41 | 1.1M |
| 2026-01-15 | 104.37 | $110.36 | 698100 |
| 2026-01-14 | 103.30 | $109.85 | 1.5M |
| 2026-01-13 | 102.19 | $112.26 | 1.3M |
| 2026-01-12 | 100.75 | $114.13 | 382526 |
| 2026-01-09 | 99.02 | $112.15 | 556109 |
| 2026-01-08 | 97.38 | $110.25 | 630515 |
| 2026-01-07 | 95.84 | $104.63 | 1.3M |
| 2026-01-06 | 94.77 | $103.50 | 440746 |
| 2026-01-05 | 93.74 | $101.22 | 1.0M |
| 2026-01-02 | 92.87 | $96.31 | 578000 |
| 2025-12-31 | 92.44 | $92.66 | 102844 |
| 2025-12-30 | 92.32 | $93.56 | 439200 |
| 2025-12-29 | 92.07 | $93.09 | 843619 |
| 2025-12-26 | 91.84 | $94.25 | 225700 |
| 2025-12-24 | 91.45 | $93.37 | 74600 |
| 2025-12-23 | 91.11 | $93.33 | 215600 |
| 2025-12-22 | 90.75 | $93.67 | 310138 |
| 2025-12-19 | 90.33 | $93.47 | 808606 |
| 2025-12-18 | 89.91 | $91.98 | 1.2M |
| 2025-12-17 | 89.63 | $90.40 | 1.3M |
| 2025-12-16 | 89.52 | $89.59 | 1.2M |
| 2025-12-15 | 89.52 | $89.75 | 1.1M |
| 2025-12-12 | 89.52 | $91.03 | 160400 |
| 2025-12-11 | 89.42 | $91.32 | 740360 |
| 2025-12-10 | 89.30 | $91.41 | 208309 |
| 2025-12-09 | 89.19 | $91.80 | 477821 |
| 2025-12-08 | 89.07 | $92.18 | 1.1M |
| 2025-12-05 | 88.92 | $89.45 | 1.5M |
| 2025-12-04 | 89.06 | $90.17 | 2.1M |
| 2025-12-03 | 89.17 | $88.55 | 858100 |
| 2025-12-02 | 89.46 | $85.87 | 385600 |
| 2025-12-01 | 90.07 | $84.77 | 462328 |
| 2025-11-28 | 90.85 | $85.71 | 1.3M |
| 2025-11-26 | 91.59 | $86.40 | 365412 |
| 2025-11-25 | 92.33 | $85.90 | 268700 |
| 2025-11-24 | 93.18 | $85.83 | 273800 |
| 2025-11-21 | 94.11 | $89.69 | 189326 |
| 2025-11-20 | 94.71 | $90.31 | 240130 |
| 2025-11-19 | 95.31 | $90.53 | 200224 |
| 2025-11-18 | 95.93 | $95.28 | 154144 |
| 2025-11-17 | 96.13 | $94.62 | 182132 |
| 2025-11-14 | 96.42 | $94.82 | 229400 |
| 2025-11-13 | 96.71 | $94.92 | 171600 |
| 2025-11-12 | 97.02 | $94.00 | 133317 |
| 2025-11-11 | 97.45 | $94.32 | 131300 |
| 2025-11-10 | 97.90 | $96.24 | 115420 |
| 2025-11-07 | 98.21 | $95.35 | 190700 |
| 2025-11-06 | 98.65 | $95.15 | 151743 |
| 2025-11-05 | 99.17 | $96.87 | 111800 |
| 2025-11-04 | 99.58 | $96.35 | 209300 |
| 2025-11-03 | 100.10 | $97.85 | 305500 |
| 2025-10-31 | 100.54 | $98.91 | 172009 |
| 2025-10-30 | 100.93 | $97.51 | 137600 |
| 2025-10-29 | 101.52 | $98.85 | 238005 |
| 2025-10-28 | 102.04 | $99.70 | 125600 |
| 2025-10-27 | 102.53 | $99.59 | 186821 |
| 2025-10-24 | 103.09 | $98.88 | 112200 |
| 2025-10-23 | 103.76 | $101.40 | 132849 |
| 2025-10-22 | 104.22 | $101.39 | 316501 |
| 2025-10-21 | 104.71 | $100.38 | 381510 |
| 2025-10-20 | 105.32 | $100.50 | 155300 |
| 2025-10-17 | 105.96 | $99.00 | 331700 |
| 2025-10-16 | 106.76 | $100.81 | 146400 |
| 2025-10-15 | 107.42 | $101.91 | 357142 |
| 2025-10-14 | 108.01 | $104.32 | 146200 |
| 2025-10-13 | 108.39 | $104.59 | 176000 |
| 2025-10-10 | 108.78 | $105.94 | 275816 |
| 2025-10-09 | 109.05 | $107.57 | 140225 |
| 2025-10-08 | 109.17 | $109.37 | 132400 |
| 2025-10-07 | 109.06 | $107.48 | 287800 |
| 2025-10-06 | 109.09 | $110.02 | 259947 |
| 2025-10-03 | 108.82 | $111.48 | 87730 |
| 2025-10-02 | 108.34 | $110.85 | 297200 |
| 2025-10-01 | 107.85 | $110.50 | 405300 |
| 2025-09-30 | 107.32 | $111.72 | 204200 |
| 2025-09-29 | 106.60 | $110.58 | 269700 |
| 2025-09-26 | 105.92 | $108.78 | 147600 |
| 2025-09-25 | 105.34 | $107.53 | 159900 |
| 2025-09-24 | 104.83 | $107.69 | 758700 |
| 2025-09-23 | 104.25 | $105.75 | 1.2M |
| 2025-09-22 | 103.81 | $106.47 | 2.8M |
| 2025-09-19 | 103.25 | $106.00 | 199200 |
| 2025-09-18 | 102.68 | $106.79 | 157013 |
| 2025-09-17 | 101.97 | $107.71 | 194200 |
| 2025-09-16 | 101.11 | $110.44 | 187423 |
| 2025-09-15 | 99.93 | $110.68 | 183900 |
| 2025-09-12 | 98.66 | $108.08 | 332600 |
| 2025-09-11 | 97.58 | $107.10 | 614647 |
| 2025-09-10 | 96.54 | $100.20 | 221100 |
| 2025-09-09 | 96.12 | $97.35 | 350700 |
| 2025-09-08 | 95.95 | $97.78 | 160100 |
| 2025-09-05 | 95.72 | $96.68 | 127100 |
| 2025-09-04 | 95.59 | $95.53 | 247000 |
| 2025-09-03 | 95.59 | $96.41 | 591000 |
| 2025-09-02 | 95.51 | $96.51 | 982200 |
| 2025-08-29 | 95.44 | $94.24 | 1.4M |
| 2025-08-28 | 95.60 | $95.94 | 156900 |
| 2025-08-27 | 95.59 | $96.19 | 105900 |
| 2025-08-26 | 95.56 | $96.34 | 144900 |
| 2025-08-25 | 95.52 | $95.98 | 141800 |
| 2025-08-22 | 95.52 | $95.29 | 205600 |
| 2025-08-21 | 95.61 | $94.71 | 388800 |
| 2025-08-20 | 95.78 | $93.82 | 231901 |
| 2025-08-19 | 96.08 | $94.45 | 569810 |
| 2025-08-18 | 96.35 | $97.49 | 489529 |
| 2025-08-15 | 96.36 | $96.26 | 207645 |
| 2025-08-14 | 96.52 | $97.17 | 183200 |
| 2025-08-13 | 96.63 | $94.99 | 235807 |
| 2025-08-12 | 96.97 | $93.68 | 206600 |
| 2025-08-11 | 97.48 | $91.69 | 240200 |
| 2025-08-08 | 98.22 | $93.75 | 208600 |
| 2025-08-07 | 98.82 | $95.24 | 231800 |
| 2025-08-06 | 99.31 | $100.00 | 143439 |
| 2025-08-05 | 99.37 | $98.66 | 163600 |
| 2025-08-04 | 99.57 | $98.34 | 249831 |
| 2025-08-01 | 99.82 | $98.15 | 262900 |
| 2025-07-31 | 100.12 | $95.62 | 200849 |
| 2025-07-30 | 100.69 | $95.30 | 179706 |
| 2025-07-29 | 101.33 | $98.33 | 241307 |
| 2025-07-28 | 101.71 | $96.82 | 182317 |
| 2025-07-25 | 102.27 | $100.30 | 103632 |
| 2025-07-24 | 102.52 | $100.51 | 113100 |
| 2025-07-23 | 102.75 | $102.21 | 123700 |
| 2025-07-22 | 102.80 | $101.18 | 448206 |
| 2025-07-21 | 102.95 | $102.71 | 247532 |
| 2025-07-18 | 102.97 | $105.20 | 233300 |
| 2025-07-17 | 102.74 | $102.91 | 198400 |
| 2025-07-16 | 102.75 | $101.15 | 131626 |
| 2025-07-15 | 102.94 | $101.46 | 170700 |
| 2025-07-14 | 103.12 | $103.20 | 691346 |
| 2025-07-11 | 103.14 | $103.30 | 229900 |
| 2025-07-10 | 103.14 | $102.80 | 180907 |
| 2025-07-09 | 103.18 | $103.35 | 147405 |
| 2025-07-08 | 103.17 | $102.55 | 182000 |
| 2025-07-07 | 103.25 | $102.96 | 229618 |
| 2025-07-03 | 103.32 | $103.50 | 130600 |
| 2025-07-02 | 103.36 | $102.23 | 281946 |
| 2025-07-01 | 103.55 | $103.60 | 399839 |
| 2025-06-30 | 103.62 | $105.07 | 291800 |
| 2025-06-27 | 103.53 | $103.08 | 299905 |
| 2025-06-26 | 103.63 | $105.17 | 370839 |
| 2025-06-25 | 103.54 | $100.55 | 318100 |
| 2025-06-24 | 103.90 | $98.98 | 268049 |
| 2025-06-23 | 104.41 | $102.55 | 413300 |
| 2025-06-20 | 104.58 | $103.41 | 256800 |
| 2025-06-18 | 104.63 | $104.95 | 243810 |
| 2025-06-17 | 104.50 | $105.36 | 379200 |
| 2025-06-16 | 104.29 | $105.66 | 522431 |
| 2025-06-13 | 103.99 | $105.54 | 389335 |
| 2025-06-12 | 103.65 | $103.62 | 276700 |
| 2025-06-11 | 103.44 | $101.10 | 762300 |
| 2025-06-10 | 103.41 | $100.32 | 527500 |
| 2025-06-09 | 103.40 | $104.92 | 205134 |
| 2025-06-06 | 102.88 | $105.55 | 252700 |
| 2025-06-05 | 102.25 | $108.92 | 247116 |
| 2025-06-04 | 101.21 | $108.19 | 1.0M |
| 2025-06-03 | 100.19 | $107.36 | 561100 |
| 2025-06-02 | 99.20 | $105.22 | 570700 |
| 2025-05-30 | 98.37 | $102.81 | 970922 |
| 2025-05-29 | 97.72 | $103.41 | 688000 |
| 2025-05-28 | 96.96 | $104.52 | 458100 |
| 2025-05-27 | 96.05 | $104.46 | 353340 |
| 2025-05-23 | 95.09 | $100.07 | 456000 |
| 2025-05-22 | 94.50 | $100.19 | 916308 |
| 2025-05-21 | 93.86 | $97.63 | 498333 |
| 2025-05-20 | 93.43 | $96.61 | 431241 |
| 2025-05-19 | 93.08 | $95.60 | 826300 |
| 2025-05-16 | 92.81 | $94.93 | 288931 |
| 2025-05-15 | 92.60 | $94.38 | 587800 |
| 2025-05-14 | 92.44 | $91.26 | 340238 |
| 2025-05-13 | 92.59 | $89.32 | 334340 |
| 2025-05-12 | 92.92 | $88.71 | 228400 |
| 2025-05-09 | 93.31 | $90.51 | 655527 |
| 2025-05-08 | 93.51 | $94.00 | 282800 |
| 2025-05-07 | 93.33 | $92.51 | 379242 |
| 2025-05-06 | 93.23 | $95.56 | 447300 |
| 2025-05-05 | 92.76 | $97.44 | 261801 |
| 2025-05-02 | 92.02 | $95.55 | 254400 |
| 2025-05-01 | 91.40 | $93.24 | 174931 |
| 2025-04-30 | 90.96 | $93.23 | 470732 |
| 2025-04-29 | 90.47 | $93.18 | 843429 |
| 2025-04-28 | 89.93 | $93.17 | 493300 |
| 2025-04-25 | 89.34 | $91.23 | 1.2M |
| 2025-04-24 | 88.90 | $91.24 | 1.1M |
| 2025-04-23 | 88.41 | $90.16 | 1.5M |
| 2025-04-22 | 87.99 | $93.12 | 539244 |
| 2025-04-21 | 87.25 | $93.49 | 209812 |
| 2025-04-17 | 86.42 | $94.08 | 413634 |
| 2025-04-16 | 85.50 | $92.98 | 316204 |
| 2025-04-15 | 84.67 | $92.69 | 409300 |
| 2025-04-14 | 83.84 | $89.97 | 286600 |
| 2025-04-11 | 83.25 | $89.13 | 273100 |
| 2025-04-10 | 82.73 | $85.51 | 597200 |
| 2025-04-09 | 82.56 | $84.79 | 540442 |
| 2025-04-08 | 82.45 | $80.44 | 252326 |
| 2025-04-07 | 82.76 | $77.22 | 766712 |
| 2025-04-04 | 83.41 | $78.00 | 317600 |
| 2025-04-03 | 84.01 | $85.36 | 515600 |
| 2025-04-02 | 83.90 | $82.77 | 373200 |
| 2025-04-01 | 84.06 | $82.97 | 326900 |
| 2025-03-31 | 84.21 | $82.23 | 330100 |
| 2025-03-28 | 84.45 | $82.40 | 399000 |
| 2025-03-27 | 84.64 | $83.01 | 377900 |
| 2025-03-26 | 84.70 | $82.35 | 673100 |
| 2025-03-25 | 84.77 | $82.85 | 333207 |
| 2025-03-24 | 84.73 | $83.40 | 163200 |
| 2025-03-21 | 84.56 | $84.02 | 226800 |
| 2025-03-20 | 84.23 | $86.43 | 288600 |
| 2025-03-19 | 83.58 | $88.79 | 379500 |
| 2025-03-18 | 82.60 | $87.74 | 932651 |
| 2025-03-17 | 81.63 | $86.29 | 559000 |
| 2025-03-14 | 80.68 | $87.86 | 276936 |
| 2025-03-13 | 79.46 | $84.74 | 268326 |
| 2025-03-12 | 78.42 | $84.37 | 450412 |
| 2025-03-11 | 77.30 | $81.85 | 644110 |
| 2025-03-10 | 76.31 | $82.76 | 1.6M |
| 2025-03-07 | 75.12 | $83.10 | 1.0M |
| 2025-03-06 | 73.78 | $85.26 | 849600 |
| 2025-03-05 | 72.11 | $86.65 | 3.2M |
| 2025-03-04 | 70.20 | $84.70 | 1.9M |
| 2025-03-03 | 68.35 | $86.76 | 1.9M |
| 2025-02-28 | 66.19 | $73.14 | 1.6M |
| 2025-02-27 | 65.26 | $71.13 | 1.3M |
| 2025-02-26 | 64.47 | $69.07 | 1.2M |
| 2025-02-25 | 63.84 | $70.42 | 5.4M |
| 2025-02-24 | 63.05 | $66.64 | 472400 |
| 2025-02-21 | 62.59 | $64.95 | 930334 |
| 2025-02-20 | 62.28 | $65.30 | 704600 |
| 2025-02-19 | 61.92 | $68.10 | 170207 |
| 2025-02-18 | 61.26 | $67.63 | 267300 |
| 2025-02-14 | 60.61 | $61.90 | 147100 |
| 2025-02-13 | 60.49 | $63.07 | 275800 |
| 2025-02-12 | 60.25 | $59.20 | 172338 |
| 2025-02-11 | 60.37 | $60.10 | 185301 |
| 2025-02-10 | 60.39 | $58.47 | 151200 |
| 2025-02-07 | 60.56 | $59.37 | 101011 |
| 2025-02-06 | 60.65 | $58.96 | 166643 |
| 2025-02-05 | 60.77 | $60.72 | 157400 |
| 2025-02-04 | 60.71 | $60.39 | 184500 |
| 2025-02-03 | 60.66 | $61.50 | 304500 |
| 2025-01-31 | 60.49 | $60.79 | 129100 |
| 2025-01-30 | 60.36 | $60.24 | 749312 |
| 2025-01-29 | 60.27 | $59.55 | 604539 |
| 2025-01-28 | 60.25 | $62.25 | 277200 |
| 2025-01-27 | 59.94 | $62.39 | 355400 |
| 2025-01-24 | 59.60 | $61.77 | 122530 |
| 2025-01-23 | 59.30 | $62.05 | 405044 |
| 2025-01-22 | 58.95 | $61.51 | 206300 |
| 2025-01-21 | 58.64 | $62.05 | 267700 |
| 2025-01-17 | 58.26 | $59.80 | 216524 |
| 2025-01-16 | 58.09 | $59.89 | 360043 |
| 2025-01-15 | 57.92 | $58.74 | 143014 |
| 2025-01-14 | 57.86 | $58.24 | 155033 |
| 2025-01-13 | 57.87 | $57.86 | 238600 |
| 2025-01-10 | 57.93 | $58.46 | 230800 |
| 2025-01-08 | 57.93 | $58.94 | 173500 |
| 2025-01-07 | 57.90 | $57.37 | 566324 |
| 2025-01-06 | 58.05 | $56.95 | 943500 |
| 2025-01-03 | 58.26 | $57.41 | 177716 |
| 2025-01-02 | 58.46 | $56.89 | 151345 |
| 2024-12-31 | 58.75 | $57.16 | 108600 |
| 2024-12-30 | 59.03 | $57.32 | 151800 |
| 2024-12-27 | 59.33 | $58.07 | 243745 |
| 2024-12-26 | 59.59 | $57.79 | 167127 |
| 2024-12-24 | 59.91 | $57.64 | 80109 |
| 2024-12-23 | 60.28 | $57.84 | 231600 |
| 2024-12-20 | 60.68 | $58.15 | 222642 |
| 2024-12-19 | 61.08 | $58.09 | 466013 |
| 2024-12-18 | 61.54 | $58.77 | 166012 |
| 2024-12-17 | 61.96 | $59.37 | 165514 |
| 2024-12-16 | 62.36 | $60.47 | 345544 |
| 2024-12-13 | 62.67 | $60.35 | 131624 |
| 2024-12-12 | 63.03 | $61.35 | 208600 |
| 2024-12-11 | 63.32 | $60.91 | 205400 |
| 2024-12-10 | 63.70 | $59.84 | 228046 |
| 2024-12-09 | 64.24 | $60.79 | 179739 |
| 2024-12-06 | 64.75 | $62.45 | 98400 |
| 2024-12-05 | 65.14 | $63.36 | 146800 |
| 2024-12-04 | 65.47 | $63.84 | 97000 |
| 2024-12-03 | 65.77 | $63.85 | 193011 |
| 2024-12-02 | 66.07 | $63.43 | 174700 |
| 2024-11-29 | 66.42 | $62.23 | 172200 |
| 2024-11-27 | 66.89 | $65.19 | 111900 |
| 2024-11-26 | 67.09 | $65.09 | 182700 |
| 2024-11-25 | 67.30 | $65.30 | 115729 |
| 2024-11-22 | 67.50 | $67.11 | 97719 |
| 2024-11-21 | 67.53 | $66.97 | 130141 |
| 2024-11-20 | 67.58 | $65.98 | 242600 |
| 2024-11-19 | 67.73 | $66.82 | 1.2M |
| 2024-11-18 | 67.82 | $65.59 | 128825 |
| 2024-11-15 | 68.03 | $64.92 | 121149 |
| 2024-11-14 | 68.34 | $66.58 | 199311 |
| 2024-11-13 | 68.49 | $68.26 | 390500 |
| 2024-11-12 | 68.49 | $70.72 | 71934 |
| 2024-11-11 | 68.23 | $71.96 | 145939 |
| 2024-11-08 | 67.84 | $71.60 | 391200 |
| 2024-11-07 | 67.45 | $71.96 | 85637 |
| 2024-11-06 | 67.00 | $69.40 | 99307 |
| 2024-11-05 | 66.79 | $66.69 | 72533 |
| 2024-11-04 | 66.85 | $64.48 | 130500 |
| 2024-11-01 | 67.13 | $65.43 | 58321 |
| 2024-10-31 | 67.34 | $64.45 | 138500 |
| 2024-10-30 | 67.65 | $65.72 | 107935 |
| 2024-10-29 | 67.87 | $66.50 | 123120 |
| 2024-10-28 | 68.02 | $67.15 | 60112 |
| 2024-10-25 | 68.10 | $66.68 | 93931 |
| 2024-10-24 | 68.22 | $68.36 | 183800 |
| 2024-10-23 | 68.18 | $68.31 | 60600 |
| 2024-10-22 | 68.14 | $69.52 | 90900 |
| 2024-10-21 | 67.97 | $69.04 | 138600 |
| 2024-10-18 | 67.85 | $68.88 | 124800 |
| 2024-10-17 | 67.73 | $69.12 | 110600 |
| 2024-10-16 | 67.59 | $68.08 | 150500 |
| 2024-10-15 | 67.54 | $67.48 | 152129 |
| 2024-10-14 | 67.56 | $67.81 | 102327 |
| 2024-10-11 | 67.55 | $66.31 | 238222 |
| 2024-10-10 | 67.70 | $65.47 | 205000 |
| 2024-10-09 | 67.96 | $68.35 | 94023 |
| 2024-10-08 | 67.94 | $67.94 | 349641 |
| 2024-10-07 | 67.96 | $68.11 | 93500 |
| 2024-10-04 | 67.96 | $68.60 | 121200 |
| 2024-10-03 | 67.92 | $68.50 | 383900 |
| 2024-10-02 | 67.89 | $69.18 | 152000 |
| 2024-10-01 | 67.79 | $68.10 | 280515 |
| 2024-09-30 | 67.80 | $66.35 | 72300 |
| 2024-09-27 | 68.00 | $66.32 | 68800 |
| 2024-09-26 | 68.23 | $66.62 | 99229 |
| 2024-09-25 | 68.45 | $67.87 | 85544 |
| 2024-09-24 | 68.57 | $67.75 | 292500 |
| 2024-09-23 | 68.70 | $67.77 | 226601 |
| 2024-09-20 | 68.85 | $67.40 | 3.0M |
| 2024-09-19 | 69.03 | $68.60 | 91700 |
| 2024-09-18 | 69.11 | $67.30 | 180400 |
| 2024-09-17 | 69.31 | $67.44 | 278200 |
| 2024-09-16 | 69.51 | $70.60 | 74008 |
| 2024-09-13 | 69.40 | $70.37 | 55400 |
| 2024-09-12 | 69.31 | $69.62 | 72400 |
| 2024-09-11 | 69.30 | $68.53 | 89400 |
| 2024-09-10 | 69.39 | $68.45 | 139000 |
| 2024-09-09 | 69.48 | $68.00 | 157300 |
| 2024-09-06 | 69.60 | $68.03 | 94800 |
| 2024-09-05 | 69.70 | $68.67 | 65900 |
| 2024-09-04 | 69.73 | $69.09 | 64245 |
| 2024-09-03 | 69.70 | $68.80 | 86402 |
| 2024-08-30 | 69.67 | $71.52 | 92247 |
| 2024-08-29 | 69.37 | $72.42 | 58400 |
| 2024-08-28 | 68.94 | $71.19 | 92426 |
| 2024-08-27 | 68.61 | $70.30 | 109845 |
| 2024-08-26 | 68.35 | $69.92 | 122400 |
| 2024-08-23 | 68.10 | $69.31 | 62340 |
| 2024-08-22 | 67.89 | $68.81 | 62100 |
| 2024-08-21 | 67.70 | $68.87 | 72548 |
| 2024-08-20 | 67.49 | $68.49 | 85600 |
| 2024-08-19 | 67.30 | $69.59 | 75900 |
| 2024-08-16 | 66.99 | $69.76 | 76300 |
| 2024-08-15 | 66.65 | $69.89 | 76629 |
| 2024-08-14 | 66.28 | $69.74 | 75101 |
| 2024-08-13 | 65.90 | $68.32 | 66800 |
| 2024-08-12 | 65.65 | $66.70 | 101500 |
| 2024-08-09 | 65.56 | $65.53 | 66038 |
| 2024-08-08 | 65.58 | $65.75 | 78300 |
| 2024-08-07 | 65.58 | $65.32 | 117200 |
| 2024-08-06 | 65.62 | $64.87 | 110600 |
| 2024-08-05 | 65.70 | $64.94 | 223327 |
| 2024-08-02 | 65.78 | $66.19 | 134034 |
| 2024-08-01 | 65.74 | $65.63 | 105744 |
| 2024-07-31 | 65.74 | $66.75 | 374509 |
| 2024-07-30 | 65.63 | $65.84 | 345617 |
| 2024-07-29 | 65.60 | $65.64 | 1.0M |
| 2024-07-26 | 65.60 | $65.30 | 1.9M |
| 2024-07-25 | 65.63 | $63.97 | 867647 |
| 2024-07-24 | 65.81 | $64.80 | 938800 |
| 2024-07-23 | 65.92 | $65.77 | 582400 |
| 2024-07-22 | 65.96 | $66.41 | 102400 |
| 2024-07-19 | 65.93 | $65.86 | 86441 |
| 2024-07-18 | 65.97 | $66.19 | 67240 |
| 2024-07-17 | 66.00 | $65.95 | 120517 |
| 2024-07-16 | 66.05 | $66.92 | 123749 |
| 2024-07-15 | 66.02 | $66.49 | 86100 |
| 2024-07-12 | 66.06 | $65.95 | 147900 |
| 2024-07-11 | 66.17 | $66.01 | 181100 |
| 2024-07-10 | 66.30 | $65.68 | 250700 |
| 2024-07-09 | 66.49 | $64.91 | 106700 |
| 2024-07-08 | 66.79 | $65.18 | 140000 |
| 2024-07-05 | 67.09 | $64.76 | 102635 |
| 2024-07-03 | 67.47 | $65.48 | 93104 |
| 2024-07-02 | 67.80 | $64.79 | 111631 |
| 2024-07-01 | 68.24 | $64.56 | 212900 |
| 2024-06-28 | 68.74 | $66.85 | 100600 |
| 2024-06-27 | 69.04 | $67.01 | 172464 |
| 2024-06-26 | 69.33 | $67.15 | 118700 |
| 2024-06-25 | 69.63 | $67.87 | 99507 |
| 2024-06-24 | 69.87 | $68.41 | 116710 |
| 2024-06-21 | 70.08 | $67.14 | 1.0M |
| 2024-06-20 | 70.43 | $68.47 | 578400 |
| 2024-06-18 | 70.67 | $68.69 | 282714 |
| 2024-06-17 | 70.89 | $68.57 | 86300 |
| 2024-06-14 | 71.13 | $68.26 | 220200 |
| 2024-06-13 | 71.40 | $71.30 | 189000 |
| 2024-06-12 | 71.38 | $71.42 | 102000 |
| 2024-06-11 | 71.34 | $70.91 | 208505 |
| 2024-06-10 | 71.33 | $71.98 | 535900 |
| 2024-06-07 | 71.21 | $71.55 | 69300 |
| 2024-06-06 | 71.12 | $71.83 | 129500 |
| 2024-06-05 | 71.00 | $72.24 | 103600 |
| 2024-06-04 | 70.83 | $71.58 | 244429 |
| 2024-06-03 | 70.71 | $72.27 | 274000 |
| 2024-05-31 | 70.51 | $71.94 | 195400 |
| 2024-05-30 | 70.31 | $70.74 | 496934 |
| 2024-05-29 | 70.22 | $69.82 | 98700 |
| 2024-05-28 | 70.20 | $70.68 | 103043 |
| 2024-05-24 | 70.09 | $71.24 | 164449 |
| 2024-05-23 | 69.91 | $71.60 | 188200 |
| 2024-05-22 | 69.68 | $70.95 | 389600 |
| 2024-05-21 | 69.51 | $71.10 | 188532 |
| 2024-05-20 | 69.30 | $70.48 | 191639 |
| 2024-05-17 | 69.13 | $69.70 | 188200 |
| 2024-05-16 | 69.02 | $69.70 | 241600 |
| 2024-05-15 | 68.88 | $69.63 | 188347 |
| 2024-05-14 | 68.74 | $68.75 | 187438 |
| 2024-05-13 | 68.67 | $68.40 | 303800 |
| 2024-05-10 | 68.64 | $70.31 | 139100 |
| 2024-05-09 | 68.40 | $70.30 | 270900 |
| 2024-05-08 | 68.14 | $69.73 | 78335 |
| 2024-05-07 | 67.91 | $69.66 | 114500 |
| 2024-05-06 | 67.66 | $69.34 | 148406 |
| 2024-05-03 | 67.45 | $68.81 | 128700 |
| 2024-05-02 | 67.28 | $67.22 | 123600 |
| 2024-05-01 | 67.26 | $67.52 | 97000 |
| 2024-04-30 | 67.21 | $67.37 | 416700 |
| 2024-04-29 | 67.18 | $68.98 | 111300 |
| 2024-04-26 | 67.00 | $68.24 | 375300 |
| 2024-04-25 | 66.90 | $67.30 | 546200 |
| 2024-04-24 | 66.90 | $68.99 | 770300 |
| 2024-04-23 | 66.74 | $67.91 | 450524 |
| 2024-04-22 | 66.69 | $66.55 | 216100 |
| 2024-04-19 | 66.79 | $65.20 | 580019 |
| 2024-04-18 | 67.04 | $65.10 | 3.6M |
| 2024-04-17 | 67.31 | $67.65 | 1.5M |
| 2024-04-16 | 67.35 | $66.81 | 278233 |
| 2024-04-15 | 67.48 | $67.13 | 225400 |
| 2024-04-12 | 67.57 | $66.28 | 188900 |
| 2024-04-11 | 67.75 | $65.45 | 114027 |
| 2024-04-10 | 68.01 | $64.81 | 156800 |
| 2024-04-09 | 68.34 | $65.57 | 363400 |
| 2024-04-08 | 68.60 | $68.41 | 126030 |
| 2024-04-05 | 68.58 | $67.89 | 341300 |
| 2024-04-04 | 68.60 | $67.35 | 190739 |
| 2024-04-03 | 68.66 | $67.79 | 328718 |
| 2024-04-02 | 68.67 | $68.01 | 120500 |
| 2024-04-01 | 68.65 | $69.20 | 72500 |
| 2024-03-28 | 68.49 | $69.47 | 202929 |
| 2024-03-27 | 68.28 | $69.72 | 137836 |
| 2024-03-26 | 68.01 | $70.25 | 143000 |
| 2024-03-25 | 67.66 | $69.70 | 95117 |
| 2024-03-22 | 67.34 | $69.81 | 762000 |
| 2024-03-21 | 66.98 | $69.52 | 144200 |
| 2024-03-20 | 66.62 | $69.47 | 97408 |
| 2024-03-19 | 66.23 | $68.57 | 92400 |
| 2024-03-18 | 65.91 | $67.63 | 78837 |
| 2024-03-15 | 65.66 | $67.05 | 131000 |
| 2024-03-14 | 65.44 | $67.22 | 122335 |
| 2024-03-13 | 65.17 | $66.99 | 70218 |
| 2024-03-12 | 64.91 | $66.51 | 95137 |
| 2024-03-11 | 64.68 | $65.58 | 81900 |
| 2024-03-08 | 64.52 | $65.55 | 118000 |
| 2024-03-07 | 64.34 | $66.12 | 100843 |
| 2024-03-06 | 64.09 | $65.96 | 160700 |
| 2024-03-05 | 63.84 | $65.95 | 213100 |
| 2024-03-04 | 63.56 | $65.13 | 113100 |
| 2024-03-01 | 63.33 | $64.24 | 165343 |
| 2024-02-29 | 63.17 | $63.84 | 263901 |
| 2024-02-28 | 63.04 | $63.22 | 212600 |
| 2024-02-27 | 62.95 | $63.73 | 147314 |
| 2024-02-26 | 62.81 | $64.63 | 191600 |
| 2024-02-23 | 62.55 | $63.92 | 174700 |
| 2024-02-22 | 62.36 | $63.13 | 499800 |
| 2024-02-21 | 62.22 | $63.42 | 639136 |
| 2024-02-20 | 62.04 | $64.00 | 286704 |
| 2024-02-16 | 61.79 | $63.12 | 715534 |
| 2024-02-15 | 61.61 | $62.10 | 896000 |
| 2024-02-14 | 61.53 | $62.30 | 271223 |
| 2024-02-13 | 61.41 | $62.13 | 182300 |
| 2024-02-12 | 61.31 | $63.14 | 229946 |
| 2024-02-09 | 61.11 | $62.40 | 182305 |
| 2024-02-08 | 60.96 | $61.54 | 94500 |
| 2024-02-07 | 60.89 | $61.77 | 237914 |
| 2024-02-06 | 60.79 | $62.08 | 354200 |
| 2024-02-05 | 60.64 | $60.38 | 151200 |
| 2024-02-02 | 60.65 | $60.24 | 117700 |
| 2024-02-01 | 60.67 | $60.50 | 213300 |
| 2024-01-31 | 60.65 | $60.54 | 183900 |
| 2024-01-30 | 60.62 | $61.33 | 108622 |
| 2024-01-29 | 60.50 | $61.27 | 155400 |
| 2024-01-26 | 60.36 | $60.37 | 557345 |
| 2024-01-25 | 60.29 | $61.03 | 157100 |
| 2024-01-24 | 60.14 | $60.68 | 653200 |
| 2024-01-23 | 60.00 | $60.09 | 1.6M |
| 2024-01-22 | 59.90 | $60.32 | 289400 |
| 2024-01-19 | 59.75 | $60.58 | 115100 |
| 2024-01-18 | 59.56 | $60.76 | 114300 |
| 2024-01-17 | 59.32 | $61.51 | 114900 |
| 2024-01-16 | 58.97 | $60.59 | 512900 |
| 2024-01-12 | 58.69 | $61.70 | 630700 |
| 2024-01-11 | 58.26 | $60.30 | 397700 |
| 2024-01-10 | 57.94 | $59.85 | 247900 |
| 2024-01-09 | 57.62 | $59.05 | 113500 |
| 2024-01-08 | 57.36 | $59.34 | 286400 |
| 2024-01-05 | 57.03 | $59.66 | 388000 |
| 2024-01-04 | 56.63 | $59.74 | 164100 |
| 2024-01-03 | 56.20 | $58.55 | 285300 |
| 2024-01-02 | 55.85 | $57.21 | 86800 |
| 2023-12-29 | 55.62 | $57.82 | 55548 |
| 2023-12-28 | 55.31 | $57.02 | 51300 |
| 2023-12-27 | 55.06 | $56.94 | 61300 |
| 2023-12-26 | 54.80 | $56.71 | 66244 |
| 2023-12-22 | 54.54 | $56.67 | 89147 |
| 2023-12-21 | 54.28 | $56.45 | 79304 |
| 2023-12-20 | 54.02 | $55.65 | 72000 |
| 2023-12-19 | 53.83 | $55.14 | 126600 |
| 2023-12-18 | 53.68 | $55.00 | 90100 |
| 2023-12-15 | 53.54 | $54.74 | 652030 |
| 2023-12-14 | 53.41 | $54.04 | 158000 |
| 2023-12-13 | 53.34 | $54.78 | 167518 |
| 2023-12-12 | 53.21 | $53.71 | 188249 |
| 2023-12-11 | 53.18 | $52.96 | 96547 |
| 2023-12-08 | 53.23 | $52.85 | 78242 |
| 2023-12-07 | 53.30 | $51.88 | 452042 |
| 2023-12-06 | 53.47 | $52.19 | 246200 |
| 2023-12-05 | 53.62 | $53.10 | 69912 |
| 2023-12-04 | 53.69 | $53.48 | 82909 |
| 2023-12-01 | 53.73 | $54.44 | 142735 |
| 2023-11-30 | 53.68 | $53.57 | 105634 |
| 2023-11-29 | 53.72 | $52.94 | 142829 |
| 2023-11-28 | 53.82 | $53.64 | 89100 |
| 2023-11-27 | 53.87 | $53.44 | 138000 |
| 2023-11-24 | 53.93 | $54.32 | 56400 |
| 2023-11-22 | 53.91 | $53.31 | 92527 |
| 2023-11-21 | 53.99 | $53.80 | 98200 |
| 2023-11-20 | 54.01 | $53.32 | 111300 |
| 2023-11-17 | 54.09 | $52.80 | 491934 |
| 2023-11-16 | 54.21 | $52.90 | 892400 |
| 2023-11-15 | 54.31 | $53.91 | 416600 |
| 2023-11-14 | 54.31 | $54.37 | 146900 |
| 2023-11-13 | 54.26 | $55.25 | 85339 |
| 2023-11-10 | 54.12 | $54.67 | 189500 |
| 2023-11-09 | 54.03 | $54.24 | 388609 |
| 2023-11-08 | 53.97 | $54.03 | 408000 |
| 2023-11-07 | 53.92 | $53.90 | 206400 |
| 2023-11-06 | 53.88 | $54.16 | 238200 |
| 2023-11-03 | 53.80 | $54.35 | 146600 |
| 2023-11-02 | 53.67 | $54.93 | 928146 |
| 2023-11-01 | 53.46 | $55.30 | 73936 |
| 2023-10-31 | 53.17 | $54.49 | 141503 |
| 2023-10-30 | 52.95 | $54.60 | 86600 |
| 2023-10-27 | 52.69 | $53.49 | 69200 |
| 2023-10-26 | 52.51 | $53.98 | 81200 |
| 2023-10-25 | 52.27 | $53.81 | 81442 |
| 2023-10-24 | 52.03 | $53.33 | 117100 |
| 2023-10-23 | 51.82 | $53.16 | 84800 |
| 2023-10-20 | 51.61 | $52.38 | 88100 |
| 2023-10-19 | 51.47 | $51.28 | 94500 |
| 2023-10-18 | 51.43 | $52.93 | 117700 |
| 2023-10-17 | 51.23 | $53.12 | 181311 |
| 2023-10-16 | 51.01 | $53.19 | 126700 |
| 2023-10-13 | 50.79 | $53.17 | 94325 |
| 2023-10-12 | 50.57 | $52.58 | 132618 |
| 2023-10-11 | 50.40 | $52.68 | 105400 |
| 2023-10-10 | 50.23 | $51.82 | 102027 |
| 2023-10-09 | 50.15 | $51.12 | 122200 |
| 2023-10-06 | 50.14 | $48.86 | 104444 |
| 2023-10-05 | 50.36 | $48.60 | 154934 |
| 2023-10-04 | 50.62 | $48.39 | 118100 |
| 2023-10-03 | 50.92 | $49.68 | 110136 |
| 2023-10-02 | 51.11 | $49.58 | 94409 |
| 2023-09-29 | 51.31 | $49.45 | 71000 |
| 2023-09-28 | 51.53 | $50.48 | 70800 |
| 2023-09-27 | 51.67 | $49.97 | 135924 |
| 2023-09-26 | 51.86 | $49.97 | 134500 |
| 2023-09-25 | 52.06 | $50.06 | 136845 |
| 2023-09-22 | 52.25 | $50.18 | 523429 |
| 2023-09-21 | 52.43 | $51.47 | 261811 |
| 2023-09-20 | 52.49 | $52.50 | 806349 |
| 2023-09-19 | 52.43 | $53.08 | 427400 |
| 2023-09-18 | 52.31 | $53.17 | 534040 |
| 2023-09-15 | 52.16 | $52.99 | 49648 |
| 2023-09-14 | 52.02 | $53.26 | 1.4M |
| 2023-09-13 | 51.84 | $52.95 | 86900 |
| 2023-09-12 | 51.69 | $52.94 | 59100 |
| 2023-09-11 | 51.54 | $52.95 | 98400 |
| 2023-09-08 | 51.38 | $52.06 | 70102 |
| 2023-09-07 | 51.32 | $52.20 | 49612 |
| 2023-09-06 | 51.24 | $51.47 | 71600 |
| 2023-09-05 | 51.25 | $51.45 | 77130 |
| 2023-09-01 | 51.26 | $51.61 | 49800 |
| 2023-08-31 | 51.27 | $51.77 | 107700 |
| 2023-08-30 | 51.25 | $51.72 | 69710 |
| 2023-08-29 | 51.24 | $51.66 | 98330 |
| 2023-08-28 | 51.22 | $51.12 | 128811 |
| 2023-08-25 | 51.24 | $50.89 | 159235 |
| 2023-08-24 | 51.27 | $50.59 | 136600 |
| 2023-08-23 | 51.32 | $50.79 | 152700 |
| 2023-08-22 | 51.34 | $50.31 | 66738 |
| 2023-08-21 | 51.39 | $49.86 | 135700 |
| 2023-08-18 | 51.47 | $49.93 | 155100 |
| 2023-08-17 | 51.54 | $49.65 | 197200 |
| 2023-08-16 | 51.64 | $51.70 | 161300 |
| 2023-08-15 | 51.52 | $52.52 | 414100 |
| 2023-08-14 | 51.31 | $52.88 | 1.0M |
| 2023-08-11 | 51.04 | $52.61 | 874743 |
| 2023-08-10 | 50.79 | $52.67 | 343735 |
| 2023-08-09 | 50.50 | $53.27 | 356900 |
| 2023-08-08 | 50.14 | $53.34 | 530600 |
| 2023-08-07 | 49.74 | $53.34 | 548015 |
| 2023-08-04 | 49.30 | $52.03 | 265542 |
| 2023-08-03 | 48.97 | $51.77 | 277744 |
| 2023-08-02 | 48.64 | $51.21 | 236844 |
| 2023-08-01 | 48.34 | $48.71 | 355918 |
| 2023-07-31 | 48.27 | $48.66 | 127928 |
| 2023-07-28 | 48.20 | $48.53 | 78300 |
| 2023-07-27 | 48.14 | $47.74 | 156448 |
| 2023-07-26 | 48.15 | $48.49 | 106134 |
| 2023-07-25 | 48.09 | $48.14 | 177717 |
| 2023-07-24 | 48.06 | $47.87 | 77000 |
| 2023-07-21 | 48.05 | $48.47 | 56400 |
| 2023-07-20 | 47.99 | $48.84 | 118414 |
| 2023-07-19 | 47.90 | $48.61 | 135000 |
| 2023-07-18 | 47.84 | $48.55 | 107700 |
| 2023-07-17 | 47.79 | $48.82 | 142815 |
| 2023-07-14 | 47.72 | $48.75 | 116400 |
| 2023-07-13 | 47.66 | $48.64 | 82644 |
| 2023-07-12 | 47.61 | $48.15 | 72625 |
| 2023-07-11 | 47.60 | $47.34 | 126208 |
| 2023-07-10 | 47.68 | $46.75 | 527600 |
| 2023-07-07 | 47.82 | $46.42 | 124235 |
| 2023-07-06 | 47.99 | $46.64 | 200700 |
| 2023-07-05 | 48.15 | $46.99 | 91443 |
| 2023-07-03 | 48.27 | $47.39 | 84000 |
| 2023-06-30 | 48.36 | $47.96 | 86100 |
| 2023-06-29 | 48.39 | $47.18 | 94404 |
| 2023-06-28 | 48.50 | $47.57 | 149800 |
| 2023-06-27 | 48.58 | $47.71 | 84200 |
| 2023-06-26 | 48.63 | $47.23 | 243807 |
| 2023-06-23 | 48.74 | $48.41 | 265827 |
| 2023-06-22 | 48.73 | $48.84 | 105500 |
| 2023-06-21 | 48.68 | $49.86 | 166947 |
| 2023-06-20 | 48.53 | $49.81 | 260000 |
| 2023-06-16 | 48.38 | $50.29 | 112433 |
| 2023-06-15 | 48.20 | $49.78 | 137700 |
| 2023-06-14 | 48.06 | $48.81 | 88613 |
| 2023-06-13 | 48.02 | $48.88 | 73300 |
| 2023-06-12 | 47.97 | $48.35 | 77346 |
| 2023-06-09 | 47.99 | $48.16 | 122800 |
| 2023-06-08 | 48.03 | $47.81 | 142620 |
| 2023-06-07 | 48.12 | $46.99 | 298409 |
| 2023-06-06 | 48.30 | $47.56 | 171924 |
| 2023-06-05 | 48.45 | $47.35 | 230500 |
| 2023-06-02 | 48.64 | $47.85 | 104500 |
| 2023-06-01 | 48.79 | $48.23 | 103426 |
| 2023-05-31 | 48.93 | $46.99 | 201808 |
| 2023-05-30 | 49.21 | $47.57 | 113946 |
| 2023-05-26 | 49.45 | $47.75 | 85718 |
| 2023-05-25 | 49.69 | $47.41 | 232500 |
| 2023-05-24 | 49.99 | $47.75 | 156523 |
| 2023-05-23 | 50.27 | $48.55 | 398200 |
| 2023-05-22 | 50.49 | $50.09 | 367500 |
| 2023-05-19 | 50.57 | $50.03 | 196500 |
| 2023-05-18 | 50.67 | $50.17 | 520503 |
| 2023-05-17 | 50.75 | $50.20 | 262000 |
| 2023-05-16 | 50.85 | $49.80 | 76700 |
| 2023-05-15 | 50.99 | $50.03 | 84700 |
| 2023-05-12 | 51.11 | $49.82 | 980515 |
| 2023-05-11 | 51.26 | $49.75 | 241607 |
| 2023-05-10 | 51.43 | $51.02 | 268300 |
| 2023-05-09 | 51.48 | $51.00 | 540834 |
| 2023-05-08 | 51.54 | $51.08 | 257000 |
| 2023-05-05 | 51.58 | $51.13 | 1.5M |
| 2023-05-04 | 51.62 | $50.98 | 1.3M |
| 2023-05-03 | 51.67 | $52.20 | 1.1M |
| 2023-05-02 | 51.60 | $51.62 | 320204 |
| 2023-05-01 | 51.57 | $51.81 | 44539 |
| 2023-04-28 | 51.52 | $51.84 | 69200 |
| 2023-04-27 | 51.45 | $51.66 | 102600 |
| 2023-04-26 | 51.38 | $50.94 | 736947 |
| 2023-04-25 | 51.38 | $52.01 | 321449 |
| 2023-04-24 | 51.26 | $51.92 | 658237 |
| 2023-04-21 | 51.13 | $51.43 | 778800 |
| 2023-04-20 | 51.03 | $51.66 | 797700 |
| 2023-04-19 | 50.90 | $51.60 | 105246 |
| 2023-04-18 | 50.75 | $51.82 | 102121 |
| 2023-04-17 | 50.55 | $51.78 | 1.1M |
| 2023-04-14 | 50.32 | $51.27 | 1.1M |
| 2023-04-13 | 50.11 | $51.38 | 3.3M |
| 2023-04-12 | 49.86 | $51.88 | 3.6M |
| 2023-04-11 | 49.54 | $51.11 | 91127 |
| 2023-04-10 | 49.26 | $51.09 | 71000 |
| 2023-04-06 | 48.96 | $51.18 | 102100 |
| 2023-04-05 | 48.62 | $50.36 | 61546 |
| 2023-04-04 | 48.32 | $50.08 | 180517 |
| 2023-04-03 | 48.03 | $50.08 | 57400 |
| 2023-03-31 | 47.71 | $49.37 | 42810 |
| 2023-03-30 | 47.43 | $49.08 | 392200 |
| 2023-03-29 | 47.16 | $49.36 | 55100 |
| 2023-03-28 | 46.84 | $49.49 | 72238 |
| 2023-03-27 | 46.48 | $49.17 | 69639 |
| 2023-03-24 | 46.13 | $48.46 | 63300 |
| 2023-03-23 | 45.83 | $48.47 | 56949 |
| 2023-03-22 | 45.51 | $47.65 | 58015 |
| 2023-03-21 | 45.25 | $47.01 | 76800 |
| 2023-03-20 | 45.03 | $46.58 | 485800 |
| 2023-03-17 | 44.85 | $44.67 | 69400 |
| 2023-03-16 | 44.84 | $45.21 | 61513 |
| 2023-03-15 | 44.77 | $44.92 | 75600 |
| 2023-03-14 | 44.72 | $46.52 | 76600 |
| 2023-03-13 | 44.50 | $45.02 | 323622 |
| 2023-03-10 | 44.40 | $45.37 | 81423 |
| 2023-03-09 | 44.25 | $45.11 | 88639 |
| 2023-03-08 | 44.11 | $44.10 | 78534 |
| 2023-03-07 | 44.05 | $43.81 | 58518 |
| 2023-03-06 | 44.00 | $44.54 | 627700 |
| 2023-03-03 | 43.87 | $44.54 | 113300 |
| 2023-03-02 | 43.72 | $44.74 | 86103 |
| 2023-03-01 | 43.54 | $44.37 | 82700 |
| 2023-02-28 | 43.39 | $43.96 | 97300 |
| 2023-02-27 | 43.28 | $44.87 | 71800 |
| 2023-02-24 | 43.06 | $44.69 | 56236 |
| 2023-02-23 | 42.86 | $44.21 | 61700 |
| 2023-02-22 | 42.70 | $44.11 | 143700 |
| 2023-02-21 | 42.55 | $44.50 | 105700 |
| 2023-02-17 | 42.35 | $43.85 | 45100 |
| 2023-02-16 | 42.21 | $43.28 | 225304 |
| 2023-02-15 | 42.11 | $42.99 | 114400 |
| 2023-02-14 | 42.04 | $42.93 | 314600 |
| 2023-02-13 | 41.97 | $42.53 | 64520 |
| 2023-02-10 | 41.93 | $41.64 | 108200 |
| 2023-02-09 | 41.97 | $41.36 | 59400 |
| 2023-02-08 | 42.04 | $41.28 | 68700 |
| 2023-02-07 | 42.12 | $40.92 | 125000 |
| 2023-02-06 | 42.23 | $40.80 | 175425 |
| 2023-02-03 | 42.35 | $41.23 | 68100 |
| 2023-02-02 | 42.44 | $41.30 | 248122 |
| 2023-02-01 | 42.52 | $42.82 | 67225 |
| 2023-01-31 | 42.45 | $42.73 | 318200 |
| 2023-01-30 | 42.39 | $42.99 | 94600 |
| 2023-01-27 | 42.30 | $42.80 | 241030 |
| 2023-01-26 | 42.22 | $43.44 | 155800 |
| 2023-01-25 | 42.08 | $43.07 | 189300 |
| 2023-01-24 | 41.97 | $43.00 | 130804 |
| 2023-01-23 | 41.86 | $42.97 | 112000 |
| 2023-01-20 | 41.75 | $43.00 | 81327 |
| 2023-01-19 | 41.63 | $42.38 | 105100 |
| 2023-01-18 | 41.57 | $41.70 | 96132 |
| 2023-01-17 | 41.57 | $41.62 | 175440 |
| 2023-01-13 | 41.58 | $41.16 | 283544 |
| 2023-01-12 | 41.63 | $41.37 | 178800 |
| 2023-01-11 | 41.67 | $40.69 | 87917 |
| 2023-01-10 | 41.77 | $41.42 | 353300 |
| 2023-01-09 | 41.80 | $41.11 | 407600 |
| 2023-01-06 | 41.86 | $41.81 | 293247 |
| 2023-01-05 | 41.85 | $41.12 | 129931 |
| 2023-01-04 | 41.90 | $41.66 | 282533 |
| 2023-01-03 | 41.90 | $42.07 | 140812 |
| 2022-12-30 | 41.84 | $42.15 | 333510 |
| 2022-12-29 | 41.77 | $42.28 | 81100 |
| 2022-12-28 | 41.68 | $42.43 | 288241 |
| 2022-12-27 | 41.55 | $41.84 | 110400 |
| 2022-12-23 | 41.47 | $41.73 | 500825 |
| 2022-12-22 | 41.39 | $42.38 | 306500 |
| 2022-12-21 | 41.22 | $42.21 | 96400 |
| 2022-12-20 | 41.06 | $41.95 | 194009 |
| 2022-12-19 | 40.89 | $41.80 | 1.6M |
| 2022-12-16 | 40.72 | $41.68 | 445200 |
| 2022-12-15 | 40.53 | $41.48 | 254500 |
| 2022-12-14 | 40.34 | $41.91 | 839906 |
| 2022-12-13 | 40.08 | $41.17 | 643509 |
| 2022-12-12 | 39.85 | $41.22 | 204838 |
| 2022-12-09 | 39.59 | $40.90 | 269900 |
| 2022-12-08 | 39.33 | $41.10 | 250000 |
| 2022-12-07 | 39.03 | $40.66 | 136400 |
| 2022-12-06 | 38.76 | $40.45 | 365240 |
| 2022-12-05 | 38.48 | $40.27 | 559700 |
| 2022-12-02 | 38.20 | $40.30 | 501000 |
| 2022-12-01 | 37.90 | $40.27 | 925501 |
| 2022-11-30 | 37.59 | $40.10 | 3.6M |
| 2022-11-29 | 37.28 | $39.09 | 675845 |
| 2022-11-28 | 37.07 | $38.91 | 67701 |
| 2022-11-25 | 36.86 | $39.13 | 28832 |
| 2022-11-23 | 36.62 | $38.62 | 249900 |
| 2022-11-22 | 36.43 | $38.15 | 642618 |
| 2022-11-21 | 36.28 | $37.21 | 503600 |
| 2022-11-18 | 36.21 | $36.81 | 1.3M |
| 2022-11-17 | 36.18 | $36.72 | 836128 |
| 2022-11-16 | 36.16 | $36.58 | 816400 |
| 2022-11-15 | 36.15 | $35.37 | 370400 |
| 2022-11-14 | 36.26 | $34.28 | 184405 |
| 2022-11-11 | 36.48 | $33.97 | 182410 |
| 2022-11-10 | 36.74 | $36.33 | 234400 |
| 2022-11-09 | 36.77 | $36.28 | 280000 |
| 2022-11-08 | 36.82 | $36.28 | 109200 |
| 2022-11-07 | 36.86 | $36.20 | 93100 |
| 2022-11-04 | 36.91 | $36.15 | 100426 |
| 2022-11-03 | 36.98 | $36.71 | 82030 |
| 2022-11-02 | 36.99 | $37.20 | 58226 |
| 2022-11-01 | 36.96 | $37.62 | 62200 |
| 2022-10-31 | 36.88 | $37.34 | 91014 |
| 2022-10-28 | 36.82 | $37.87 | 59628 |
| 2022-10-27 | 36.70 | $37.15 | 195900 |
| 2022-10-26 | 36.65 | $37.77 | 106200 |
| 2022-10-25 | 36.52 | $36.97 | 142326 |
| 2022-10-24 | 36.46 | $36.63 | 123800 |
| 2022-10-21 | 36.42 | $36.78 | 105526 |
| 2022-10-20 | 36.35 | $36.33 | 148700 |
| 2022-10-19 | 36.33 | $36.33 | 78300 |
| 2022-10-18 | 36.30 | $36.24 | 125600 |
| 2022-10-17 | 36.28 | $35.86 | 115142 |
| 2022-10-14 | 36.29 | $35.26 | 107548 |
| 2022-10-13 | 36.36 | $37.17 | 82800 |
| 2022-10-12 | 36.23 | $36.55 | 81800 |
| 2022-10-11 | 36.16 | $36.60 | 85400 |
| 2022-10-10 | 36.08 | $37.03 | 76500 |
| 2022-10-07 | 35.96 | $37.41 | 78300 |
| 2022-10-06 | 35.80 | $36.53 | 55912 |
| 2022-10-05 | 35.72 | $37.10 | 44900 |
| 2022-10-04 | 35.58 | $37.30 | 210331 |
| 2022-10-03 | 35.41 | $36.01 | 174041 |
| 2022-09-30 | 35.37 | $35.05 | 166300 |
| 2022-09-29 | 35.41 | $36.51 | 310100 |
| 2022-09-28 | 35.31 | $35.24 | 88216 |
| 2022-09-27 | 35.34 | $34.21 | 233236 |
| 2022-09-26 | 35.49 | $34.75 | 93304 |
| 2022-09-23 | 35.61 | $34.32 | 145400 |
| 2022-09-22 | 35.78 | $36.27 | 124836 |
| 2022-09-21 | 35.78 | $36.04 | 100619 |
| 2022-09-20 | 35.81 | $35.02 | 98221 |
| 2022-09-19 | 35.94 | $34.99 | 111900 |
| 2022-09-16 | 36.10 | $34.83 | 243920 |
| 2022-09-15 | 36.29 | $35.32 | 294300 |
| 2022-09-14 | 36.44 | $35.66 | 252100 |
| 2022-09-13 | 36.58 | $36.07 | 454100 |
| 2022-09-12 | 36.68 | $36.62 | 224343 |
| 2022-09-09 | 36.74 | $36.27 | 108000 |
| 2022-09-08 | 36.84 | $36.08 | 148429 |
| 2022-09-07 | 36.97 | $35.88 | 138100 |
| 2022-09-06 | 37.14 | $35.96 | 123734 |
| 2022-09-02 | 37.30 | $34.98 | 116400 |
| 2022-09-01 | 37.58 | $35.24 | 224000 |
| 2022-08-31 | 37.85 | $36.10 | 113600 |
| 2022-08-30 | 38.05 | $36.81 | 300204 |
| 2022-08-29 | 38.19 | $38.30 | 181400 |
| 2022-08-26 | 38.19 | $38.27 | 167300 |
| 2022-08-25 | 38.19 | $38.33 | 61500 |
| 2022-08-24 | 38.18 | $38.05 | 83000 |
| 2022-08-23 | 38.21 | $37.75 | 51048 |
| 2022-08-22 | 38.26 | $37.92 | 69200 |
| 2022-08-19 | 38.29 | $38.00 | 150310 |
| 2022-08-18 | 38.31 | $38.04 | 87241 |
| 2022-08-17 | 38.33 | $38.45 | 833500 |
| 2022-08-16 | 38.31 | $38.59 | 142900 |
| 2022-08-15 | 38.27 | $37.78 | 36400 |
| 2022-08-12 | 38.32 | $37.85 | 44804 |
| 2022-08-11 | 38.36 | $38.47 | 60402 |
| 2022-08-10 | 38.34 | $38.60 | 42343 |
| 2022-08-09 | 38.31 | $38.53 | 52200 |
| 2022-08-08 | 38.28 | $38.21 | 56104 |
| 2022-08-05 | 38.29 | $38.35 | 52143 |
| 2022-08-04 | 38.29 | $38.61 | 544100 |
| 2022-08-03 | 38.27 | $38.87 | 325226 |
| 2022-08-02 | 38.22 | $38.95 | 452100 |
| 2022-08-01 | 38.17 | $38.62 | 1.6M |
| 2022-07-29 | 38.16 | $37.67 | 756531 |
| 2022-07-28 | 38.26 | $37.95 | 210619 |
| 2022-07-27 | 38.34 | $38.19 | 157922 |
| 2022-07-26 | 38.41 | $37.88 | 161000 |
| 2022-07-25 | 38.52 | $37.74 | 258907 |
| 2022-07-22 | 38.64 | $37.38 | 153200 |
| 2022-07-21 | 38.80 | $37.62 | 496123 |
| 2022-07-20 | 38.94 | $38.40 | 385200 |
| 2022-07-19 | 38.99 | $39.09 | 80109 |
| 2022-07-18 | 38.97 | $38.73 | 75600 |
| 2022-07-15 | 38.98 | $37.69 | 2.0M |
| 2022-07-14 | 39.08 | $37.69 | 510500 |
| 2022-07-13 | 39.18 | $38.69 | 74238 |
| 2022-07-12 | 39.18 | $39.17 | 85637 |
| 2022-07-11 | 39.13 | $38.76 | 67800 |
| 2022-07-08 | 39.12 | $39.12 | 105405 |
| 2022-07-07 | 39.07 | $39.53 | 138200 |
| 2022-07-06 | 38.99 | $39.32 | 118002 |
| 2022-07-05 | 38.93 | $38.82 | 600600 |
| 2022-07-01 | 38.92 | $41.14 | 93109 |
| 2022-06-30 | 38.68 | $40.60 | 347400 |
| 2022-06-29 | 38.49 | $40.58 | 780324 |
| 2022-06-28 | 38.28 | $40.51 | 407800 |
| 2022-06-27 | 38.07 | $39.44 | 436007 |
| 2022-06-24 | 37.97 | $38.61 | 296004 |
| 2022-06-23 | 37.94 | $37.66 | 662909 |
| 2022-06-22 | 38.01 | $37.36 | 942621 |
| 2022-06-21 | 38.12 | $37.30 | 243400 |
| 2022-06-17 | 38.23 | $36.81 | 85700 |
| 2022-06-16 | 38.39 | $37.26 | 95600 |
| 2022-06-15 | 38.52 | $37.21 | 102300 |
| 2022-06-14 | 38.65 | $37.16 | 99300 |
| 2022-06-13 | 38.78 | $37.11 | 74742 |
| 2022-06-10 | 38.92 | $38.10 | 145200 |
| 2022-06-09 | 38.96 | $38.69 | 367018 |
| 2022-06-08 | 38.92 | $39.70 | 736300 |
| 2022-06-07 | 38.78 | $40.07 | 612422 |
| 2022-06-06 | 38.60 | $39.83 | 435029 |
| 2022-06-03 | 38.42 | $39.12 | 29022 |
| 2022-06-02 | 38.30 | $39.49 | 68439 |
| 2022-06-01 | 38.15 | $38.90 | 477600 |
| 2022-05-31 | 38.05 | $38.15 | 180242 |
| 2022-05-27 | 38.01 | $39.03 | 45522 |
| 2022-05-26 | 37.89 | $39.03 | 50100 |
| 2022-05-25 | 37.75 | $38.82 | 74100 |
| 2022-05-24 | 37.62 | $38.93 | 84638 |
| 2022-05-23 | 37.47 | $38.55 | 47906 |
| 2022-05-20 | 37.35 | $37.61 | 73300 |
| 2022-05-19 | 37.32 | $37.64 | 49814 |
| 2022-05-18 | 37.29 | $37.46 | 70531 |
| 2022-05-17 | 37.29 | $38.31 | 339400 |
| 2022-05-16 | 37.22 | $37.45 | 87900 |
| 2022-05-13 | 37.24 | $36.63 | 78600 |
| 2022-05-12 | 37.35 | $35.84 | 102011 |
| 2022-05-11 | 37.55 | $36.42 | 587838 |
| 2022-05-10 | 37.72 | $37.30 | 162023 |
| 2022-05-09 | 37.82 | $37.03 | 419004 |
| 2022-05-06 | 37.95 | $37.54 | 271136 |
| 2022-05-05 | 38.03 | $37.71 | 353702 |
| 2022-05-04 | 38.10 | $39.18 | 407110 |
| 2022-05-03 | 38.03 | $38.48 | 98819 |
| 2022-05-02 | 38.03 | $37.21 | 647609 |
| 2022-04-29 | 38.15 | $37.10 | 311840 |
| 2022-04-28 | 38.28 | $36.55 | 743815 |
| 2022-04-27 | 38.47 | $36.20 | 131400 |
| 2022-04-26 | 38.70 | $36.50 | 138747 |
| 2022-04-25 | 38.92 | $37.46 | 88127 |
| 2022-04-22 | 39.05 | $38.22 | 53641 |
| 2022-04-21 | 39.11 | $38.45 | 114833 |
| 2022-04-20 | 39.16 | $39.78 | 82123 |
| 2022-04-19 | 39.08 | $39.49 | 79500 |
| 2022-04-18 | 39.01 | $39.64 | 77720 |
| 2022-04-14 | 38.93 | $39.96 | 95630 |
| 2022-04-13 | 38.81 | $39.80 | 101823 |
| 2022-04-12 | 38.69 | $39.96 | 95817 |
| 2022-04-11 | 38.55 | $39.73 | 61624 |
| 2022-04-08 | 38.42 | $38.72 | 74234 |
| 2022-04-07 | 38.38 | $38.51 | 66200 |
| 2022-04-06 | 38.35 | $38.46 | 115634 |
| 2022-04-05 | 38.34 | $38.85 | 229600 |
| 2022-04-04 | 38.29 | $38.17 | 112316 |
| 2022-04-01 | 38.30 | $37.47 | 76304 |
| 2022-03-31 | 38.38 | $37.67 | 127700 |
| 2022-03-30 | 38.44 | $38.32 | 67437 |
| 2022-03-29 | 38.44 | $37.47 | 198600 |
| 2022-03-28 | 38.53 | $38.37 | 94000 |
| 2022-03-25 | 38.53 | $39.90 | 89800 |
| 2022-03-24 | 38.37 | $39.57 | 301700 |
| 2022-03-23 | 38.22 | $38.80 | 461734 |
| 2022-03-22 | 38.11 | $39.07 | 80449 |
| 2022-03-21 | 37.95 | $38.54 | 120729 |
| 2022-03-18 | 37.80 | $38.22 | 240200 |
| 2022-03-17 | 37.67 | $38.03 | 226042 |
| 2022-03-16 | 37.52 | $37.23 | 262100 |
| 2022-03-15 | 37.43 | $38.15 | 120017 |
| 2022-03-14 | 37.23 | $37.15 | 262500 |
| 2022-03-11 | 37.10 | $38.02 | 1.1M |
| 2022-03-10 | 36.87 | $38.21 | 875325 |
| 2022-03-09 | 36.59 | $38.22 | 314428 |
| 2022-03-08 | 36.27 | $39.85 | 901800 |
| 2022-03-07 | 35.77 | $38.64 | 492725 |
| 2022-03-04 | 35.34 | $36.53 | 891900 |
| 2022-03-03 | 35.09 | $37.29 | 685200 |
| 2022-03-02 | 34.75 | $38.82 | 760400 |
| 2022-03-01 | 34.22 | $39.57 | 460700 |
| 2022-02-28 | 33.58 | $38.55 | 424806 |
| 2022-02-25 | 33.01 | $35.70 | 355600 |
| 2022-02-24 | 32.70 | $34.83 | 643200 |
| 2022-02-23 | 32.45 | $32.69 | 71516 |
| 2022-02-22 | 32.42 | $32.47 | 239907 |
| 2022-02-18 | 32.41 | $32.74 | 65144 |
| 2022-02-17 | 32.36 | $32.66 | 124708 |
| 2022-02-16 | 32.33 | $32.86 | 239033 |
| 2022-02-15 | 32.28 | $32.96 | 125806 |
| 2022-02-14 | 32.22 | $32.81 | 101318 |
| 2022-02-11 | 32.16 | $32.95 | 128200 |
| 2022-02-10 | 32.09 | $32.55 | 95500 |
| 2022-02-09 | 32.05 | $32.37 | 138900 |
| 2022-02-08 | 32.02 | $32.26 | 44433 |
| 2022-02-07 | 32.00 | $31.49 | 83733 |
| 2022-02-04 | 32.04 | $31.44 | 65400 |
| 2022-02-03 | 32.09 | $31.37 | 68200 |
| 2022-02-02 | 32.13 | $31.41 | 108800 |
| 2022-02-01 | 32.16 | $31.84 | 44147 |
| 2022-01-31 | 32.14 | $31.58 | 208800 |
| 2022-01-28 | 32.13 | $32.15 | 242300 |
| 2022-01-27 | 32.06 | $32.64 | 186743 |
| 2022-01-26 | 31.93 | $32.77 | 201700 |
| 2022-01-25 | 31.77 | $32.98 | 257508 |
| 2022-01-24 | 31.57 | $32.79 | 675200 |
| 2022-01-21 | 31.38 | $32.42 | 368000 |
| 2022-01-20 | 31.20 | $32.57 | 437428 |
| 2022-01-19 | 30.99 | $32.75 | 193924 |
| 2022-01-18 | 30.74 | $32.71 | 192122 |
| 2022-01-14 | 30.47 | $31.90 | 120400 |
| 2022-01-13 | 30.27 | $31.57 | 969938 |
| 2022-01-12 | 30.08 | $31.55 | 247048 |
| 2022-01-11 | 29.87 | $31.32 | 486900 |
| 2022-01-10 | 29.68 | $31.26 | 637900 |
| 2022-01-07 | 29.48 | $30.44 | 198714 |
| 2022-01-06 | 29.35 | $29.76 | 233305 |
| 2022-01-05 | 29.29 | $29.46 | 210800 |
| 2022-01-04 | 29.25 | $29.95 | 314844 |
| 2022-01-03 | 29.17 | $29.94 | 105816 |
| 2021-12-31 | 29.08 | $29.79 | 49000 |
| 2021-12-30 | 29.01 | $29.54 | 59828 |
| 2021-12-29 | 28.96 | $29.61 | 43619 |
| 2021-12-28 | 28.90 | $29.55 | 60314 |
| 2021-12-27 | 28.85 | $29.61 | 58009 |
| 2021-12-23 | 28.79 | $29.12 | 79400 |
| 2021-12-22 | 28.78 | $29.01 | 127500 |
| 2021-12-21 | 28.79 | $28.50 | 355111 |
| 2021-12-20 | 28.86 | $27.95 | 285800 |
| 2021-12-17 | 29.00 | $28.10 | 97603 |
| 2021-12-16 | 29.13 | $28.47 | 124920 |
| 2021-12-15 | 29.24 | $28.30 | 1.1M |
| 2021-12-14 | 29.37 | $28.51 | 114100 |
| 2021-12-13 | 29.50 | $28.76 | 171607 |
| 2021-12-10 | 29.61 | $29.17 | 88500 |
| 2021-12-09 | 29.69 | $29.00 | 107700 |
| 2021-12-08 | 29.79 | $29.40 | 1.2M |
| 2021-12-07 | 29.86 | $29.56 | 508726 |
| 2021-12-06 | 29.92 | $29.65 | 893325 |
| 2021-12-03 | 29.99 | $29.20 | 420209 |
| 2021-12-02 | 30.10 | $29.46 | 356900 |
| 2021-12-01 | 30.20 | $29.11 | 332800 |
| 2021-11-30 | 30.34 | $29.43 | 148148 |
| 2021-11-29 | 30.45 | $29.55 | 103200 |
| 2021-11-26 | 30.56 | $29.49 | 237708 |
| 2021-11-24 | 30.68 | $30.31 | 114700 |
| 2021-11-23 | 30.72 | $30.75 | 411200 |
| 2021-11-22 | 30.73 | $30.30 | 203121 |
| 2021-11-19 | 30.79 | $30.54 | 490705 |
| 2021-11-18 | 30.84 | $30.95 | 60804 |
| 2021-11-17 | 30.86 | $30.71 | 113511 |
| 2021-11-16 | 30.91 | $30.37 | 513900 |
| 2021-11-15 | 31.02 | $30.69 | 385100 |
| 2021-11-12 | 31.10 | $30.76 | 302837 |
| 2021-11-11 | 31.19 | $30.59 | 243200 |
| 2021-11-10 | 31.30 | $30.65 | 699100 |
| 2021-11-09 | 31.43 | $31.07 | 317400 |
| 2021-11-08 | 31.52 | $31.27 | 491400 |
| 2021-11-05 | 31.59 | $31.26 | 290725 |
| 2021-11-04 | 31.67 | $30.90 | 542900 |
| 2021-11-03 | 31.79 | $30.95 | 483700 |
| 2021-11-02 | 31.90 | $30.48 | 930723 |
| 2021-11-01 | 32.05 | $30.60 | 653530 |
| 2021-10-29 | 32.20 | $30.66 | 362328 |
| 2021-10-28 | 32.35 | $31.23 | 50700 |
| 2021-10-27 | 32.43 | $31.18 | 316647 |
| 2021-10-26 | 32.52 | $31.40 | 310300 |
| 2021-10-25 | 32.59 | $32.17 | 172400 |
| 2021-10-22 | 32.58 | $33.15 | 1.5M |
| 2021-10-21 | 32.46 | $33.10 | 1.1M |
| 2021-10-20 | 32.34 | $33.53 | 1.4M |
| 2021-10-19 | 32.17 | $33.31 | 332300 |
| 2021-10-18 | 32.00 | $32.91 | 181224 |
| 2021-10-15 | 31.86 | $33.36 | 443600 |
| 2021-10-14 | 31.67 | $33.01 | 1.2M |
| 2021-10-13 | 31.50 | $33.01 | 827442 |
| 2021-10-12 | 31.32 | $32.72 | 1.0M |
| 2021-10-11 | 31.15 | $32.26 | 799700 |
| 2021-10-08 | 31.03 | $31.94 | 1.1M |
| 2021-10-07 | 30.92 | $31.18 | 148311 |
| 2021-10-06 | 30.89 | $31.02 | 51400 |
| 2021-10-05 | 30.88 | $31.05 | 65100 |
| 2021-10-04 | 30.85 | $31.00 | 56100 |
| 2021-10-01 | 30.84 | $30.99 | 294600 |
| 2021-09-30 | 30.83 | $30.57 | 62000 |
| 2021-09-29 | 30.87 | $30.79 | 155638 |
| 2021-09-28 | 30.88 | $30.77 | 123243 |
| 2021-09-27 | 30.91 | $31.22 | 88440 |
| 2021-09-24 | 30.89 | $30.95 | 111700 |
| 2021-09-23 | 30.90 | $31.12 | 159800 |
| 2021-09-22 | 30.90 | $30.81 | 171931 |
| 2021-09-21 | 30.93 | $30.62 | 137200 |
| 2021-09-20 | 30.98 | $30.64 | 163715 |
| 2021-09-17 | 31.04 | $30.95 | 159834 |
| 2021-09-16 | 31.07 | $30.72 | 83633 |
| 2021-09-15 | 31.12 | $30.63 | 119800 |
| 2021-09-14 | 31.19 | $30.74 | 211600 |
| 2021-09-13 | 31.26 | $30.90 | 721127 |
| 2021-09-10 | 31.32 | $30.71 | 94300 |
| 2021-09-09 | 31.41 | $30.90 | 55400 |
| 2021-09-08 | 31.48 | $30.77 | 83300 |
| 2021-09-07 | 31.57 | $30.87 | 93700 |
| 2021-09-03 | 31.66 | $31.56 | 82200 |
| 2021-09-02 | 31.68 | $31.55 | 69441 |
| 2021-09-01 | 31.71 | $31.41 | 70600 |
| 2021-08-31 | 31.76 | $31.58 | 49100 |
| 2021-08-30 | 31.80 | $31.60 | 52230 |
| 2021-08-27 | 31.84 | $31.73 | 39900 |
| 2021-08-26 | 31.87 | $31.41 | 101523 |
| 2021-08-25 | 31.94 | $31.56 | 320300 |
| 2021-08-24 | 31.99 | $31.73 | 41307 |
| 2021-08-23 | 32.02 | $31.78 | 32100 |
| 2021-08-20 | 32.04 | $31.67 | 86400 |
| 2021-08-19 | 32.07 | $31.31 | 55947 |
| 2021-08-18 | 32.12 | $31.60 | 80441 |
| 2021-08-17 | 32.14 | $31.88 | 50719 |
| 2021-08-16 | 32.13 | $32.49 | 138737 |
| 2021-08-13 | 32.04 | $32.49 | 72316 |
| 2021-08-12 | 31.94 | $32.29 | 82727 |
| 2021-08-11 | 31.84 | $32.36 | 173746 |
| 2021-08-10 | 31.73 | $31.80 | 333722 |
| 2021-08-09 | 31.66 | $31.90 | 189027 |
| 2021-08-06 | 31.57 | $32.27 | 70517 |
| 2021-08-05 | 31.44 | $32.50 | 99300 |
| 2021-08-04 | 31.27 | $32.56 | 219708 |
| 2021-08-03 | 31.09 | $32.61 | 740415 |
| 2021-08-02 | 30.88 | $32.77 | 461306 |
| 2021-07-30 | 30.64 | $32.32 | 1.7M |
| 2021-07-29 | 30.43 | $32.15 | 68300 |
| 2021-07-28 | 30.23 | $31.25 | 94345 |
| 2021-07-27 | 30.10 | $31.15 | 350600 |
| 2021-07-26 | 29.97 | $30.72 | 92547 |
| 2021-07-23 | 29.88 | $30.51 | 60014 |
| 2021-07-22 | 29.80 | $30.13 | 106717 |
| 2021-07-21 | 29.77 | $30.14 | 471341 |
| 2021-07-20 | 29.73 | $29.75 | 399000 |
| 2021-07-19 | 29.74 | $29.26 | 102900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
99.32
2026-07-17
Close Price
$100.97
Vol: 40040
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
28.24
Average
63.38
Maximum
124.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 99.32 | $100.97 | 40040 |
| 2026-07-16 | 99.08 | $99.07 | 803700 |
| 2026-07-15 | 99.22 | $97.56 | 384516 |
| 2026-07-14 | 99.69 | $98.35 | 286026 |
| 2026-07-13 | 100.09 | $99.03 | 298947 |
| 2026-07-10 | 100.41 | $99.94 | 245741 |
| 2026-07-09 | 100.59 | $99.92 | 268911 |
| 2026-07-08 | 100.81 | $103.77 | 254108 |
| 2026-07-07 | 100.26 | $105.31 | 115129 |
| 2026-07-06 | 99.30 | $108.48 | 202230 |
| 2026-07-02 | 97.53 | $106.01 | 260700 |
| 2026-07-01 | 96.01 | $99.68 | 156003 |
| 2026-06-30 | 95.59 | $97.95 | 194200 |
| 2026-06-29 | 95.49 | $96.10 | 537833 |
| 2026-06-26 | 95.79 | $94.98 | 918944 |
| 2026-06-25 | 96.39 | $94.48 | 1.2M |
| 2026-06-24 | 97.21 | $95.60 | 244218 |
| 2026-06-23 | 97.95 | $96.34 | 416100 |
| 2026-06-22 | 98.67 | $95.85 | 566247 |
| 2026-06-18 | 99.63 | $97.10 | 407037 |
| 2026-06-17 | 100.50 | $98.86 | 570600 |
| 2026-06-16 | 101.15 | $99.93 | 222925 |
| 2026-06-15 | 101.69 | $97.80 | 368000 |
| 2026-06-12 | 102.78 | $102.10 | 255130 |
| 2026-06-11 | 103.16 | $106.52 | 359800 |
| 2026-06-10 | 102.67 | $103.85 | 155700 |
| 2026-06-09 | 102.68 | $104.32 | 245200 |
| 2026-06-08 | 102.61 | $103.81 | 317332 |
| 2026-06-05 | 102.65 | $102.40 | 187400 |
| 2026-06-04 | 103.01 | $103.55 | 215500 |
| 2026-06-03 | 103.20 | $102.02 | 135400 |
| 2026-06-02 | 103.75 | $102.73 | 239803 |
| 2026-06-01 | 104.26 | $103.75 | 306221 |
| 2026-05-29 | 104.65 | $109.09 | 201600 |
| 2026-05-28 | 103.99 | $109.33 | 251600 |
| 2026-05-27 | 103.20 | $105.60 | 185800 |
| 2026-05-26 | 103.08 | $107.49 | 164900 |
| 2026-05-22 | 102.56 | $106.48 | 402400 |
| 2026-05-21 | 102.20 | $105.24 | 265400 |
| 2026-05-20 | 102.06 | $103.54 | 182800 |
| 2026-05-19 | 102.29 | $101.71 | 277800 |
| 2026-05-18 | 102.97 | $101.05 | 274718 |
| 2026-05-15 | 103.92 | $98.61 | 530003 |
| 2026-05-14 | 105.56 | $103.39 | 279300 |
| 2026-05-13 | 106.49 | $104.13 | 337006 |
| 2026-05-12 | 107.43 | $104.45 | 233700 |
| 2026-05-11 | 108.48 | $104.10 | 207500 |
| 2026-05-08 | 109.78 | $106.24 | 203300 |
| 2026-05-07 | 110.87 | $107.70 | 269317 |
| 2026-05-06 | 111.83 | $113.35 | 211400 |
| 2026-05-05 | 111.77 | $112.79 | 146400 |
| 2026-05-04 | 111.84 | $109.74 | 151600 |
| 2026-05-01 | 112.57 | $111.58 | 125200 |
| 2026-04-30 | 113.05 | $111.66 | 262100 |
| 2026-04-29 | 113.60 | $108.04 | 173100 |
| 2026-04-28 | 115.01 | $110.43 | 171134 |
| 2026-04-27 | 116.15 | $110.98 | 311839 |
| 2026-04-24 | 117.37 | $109.97 | 269300 |
| 2026-04-23 | 118.99 | $112.91 | 150500 |
| 2026-04-22 | 120.26 | $114.79 | 164100 |
| 2026-04-21 | 121.34 | $116.00 | 212812 |
| 2026-04-20 | 122.32 | $122.25 | 172900 |
| 2026-04-17 | 122.14 | $123.56 | 216100 |
| 2026-04-16 | 121.64 | $120.41 | 158200 |
| 2026-04-15 | 121.72 | $122.51 | 113300 |
| 2026-04-14 | 121.35 | $121.33 | 198400 |
| 2026-04-13 | 121.17 | $121.89 | 229400 |
| 2026-04-10 | 120.83 | $119.16 | 216401 |
| 2026-04-09 | 121.00 | $122.20 | 140700 |
| 2026-04-08 | 120.55 | $123.39 | 178100 |
| 2026-04-07 | 119.77 | $121.19 | 282844 |
| 2026-04-06 | 119.32 | $122.61 | 131627 |
| 2026-04-02 | 118.49 | $121.55 | 226705 |
| 2026-04-01 | 117.74 | $122.67 | 249400 |
| 2026-03-31 | 116.63 | $116.31 | 312827 |
| 2026-03-30 | 116.69 | $112.65 | 313035 |
| 2026-03-27 | 117.52 | $109.51 | 189000 |
| 2026-03-26 | 119.15 | $111.78 | 403500 |
| 2026-03-25 | 120.55 | $115.10 | 227400 |
| 2026-03-24 | 121.46 | $113.40 | 265845 |
| 2026-03-23 | 122.87 | $115.58 | 355741 |
| 2026-03-20 | 124.02 | $119.89 | 264700 |
| 2026-03-19 | 124.43 | $123.36 | 438800 |
| 2026-03-18 | 124.14 | $123.73 | 717300 |
| 2026-03-17 | 123.71 | $124.37 | 348700 |
| 2026-03-16 | 123.05 | $124.20 | 219000 |
| 2026-03-13 | 122.29 | $122.19 | 205615 |
| 2026-03-12 | 121.80 | $123.42 | 294800 |
| 2026-03-11 | 120.96 | $119.89 | 283604 |
| 2026-03-10 | 120.70 | $122.61 | 306300 |
| 2026-03-09 | 119.79 | $120.87 | 349100 |
| 2026-03-06 | 119.09 | $118.98 | 247500 |
| 2026-03-05 | 118.64 | $115.59 | 233600 |
| 2026-03-04 | 118.82 | $122.26 | 894022 |
| 2026-03-03 | 117.60 | $119.55 | 454437 |
| 2026-03-02 | 116.72 | $119.85 | 775100 |
| 2026-02-27 | 115.62 | $116.00 | 306115 |
| 2026-02-26 | 115.13 | $114.95 | 351600 |
| 2026-02-25 | 114.77 | $114.98 | 288500 |
| 2026-02-24 | 114.32 | $117.60 | 364822 |
| 2026-02-23 | 113.23 | $116.48 | 514400 |
| 2026-02-20 | 112.18 | $117.58 | 274539 |
| 2026-02-19 | 110.71 | $117.11 | 529000 |
| 2026-02-18 | 109.09 | $113.64 | 983400 |
| 2026-02-17 | 107.93 | $110.00 | 334300 |
| 2026-02-13 | 107.35 | $108.30 | 177425 |
| 2026-02-12 | 107.02 | $105.45 | 270500 |
| 2026-02-11 | 107.24 | $106.42 | 354336 |
| 2026-02-10 | 107.28 | $105.30 | 293900 |
| 2026-02-09 | 107.55 | $106.30 | 1.6M |
| 2026-02-06 | 107.65 | $102.85 | 705800 |
| 2026-02-05 | 108.49 | $99.57 | 895732 |
| 2026-02-04 | 110.13 | $102.72 | 1.0M |
| 2026-02-03 | 111.36 | $105.78 | 587200 |
| 2026-02-02 | 112.13 | $106.25 | 315600 |
| 2026-01-30 | 112.89 | $108.59 | 528100 |
| 2026-01-29 | 113.26 | $110.03 | 258026 |
| 2026-01-28 | 113.35 | $111.37 | 628226 |
| 2026-01-27 | 113.15 | $113.60 | 1.1M |
| 2026-01-26 | 112.41 | $110.85 | 698000 |
| 2026-01-23 | 112.10 | $111.49 | 1.3M |
| 2026-01-22 | 111.57 | $107.55 | 797700 |
| 2026-01-21 | 111.75 | $111.35 | 984526 |
| 2026-01-20 | 111.13 | $111.21 | 1.4M |
| 2026-01-16 | 110.40 | $113.41 | 1.1M |
| 2026-01-15 | 109.05 | $110.36 | 698100 |
| 2026-01-14 | 108.10 | $109.85 | 1.5M |
| 2026-01-13 | 107.07 | $112.26 | 1.3M |
| 2026-01-12 | 105.33 | $114.13 | 382526 |
| 2026-01-09 | 102.89 | $112.15 | 556109 |
| 2026-01-08 | 100.46 | $110.25 | 630515 |
| 2026-01-07 | 98.01 | $104.63 | 1.3M |
| 2026-01-06 | 96.33 | $103.50 | 440746 |
| 2026-01-05 | 94.62 | $101.22 | 1.0M |
| 2026-01-02 | 93.11 | $96.31 | 578000 |
| 2025-12-31 | 92.38 | $92.66 | 102844 |
| 2025-12-30 | 92.31 | $93.56 | 439200 |
| 2025-12-29 | 92.03 | $93.09 | 843619 |
| 2025-12-26 | 91.81 | $94.25 | 225700 |
| 2025-12-24 | 91.30 | $93.37 | 74600 |
| 2025-12-23 | 90.91 | $93.33 | 215600 |
| 2025-12-22 | 90.46 | $93.67 | 310138 |
| 2025-12-19 | 89.87 | $93.47 | 808606 |
| 2025-12-18 | 89.24 | $91.98 | 1.2M |
| 2025-12-17 | 88.83 | $90.40 | 1.3M |
| 2025-12-16 | 88.69 | $89.59 | 1.2M |
| 2025-12-15 | 88.72 | $89.75 | 1.1M |
| 2025-12-12 | 88.72 | $91.03 | 160400 |
| 2025-12-11 | 88.47 | $91.32 | 740360 |
| 2025-12-10 | 88.13 | $91.41 | 208309 |
| 2025-12-09 | 87.73 | $91.80 | 477821 |
| 2025-12-08 | 87.19 | $92.18 | 1.1M |
| 2025-12-05 | 86.52 | $89.45 | 1.5M |
| 2025-12-04 | 86.33 | $90.17 | 2.1M |
| 2025-12-03 | 85.98 | $88.55 | 858100 |
| 2025-12-02 | 85.94 | $85.87 | 385600 |
| 2025-12-01 | 86.49 | $84.77 | 462328 |
| 2025-11-28 | 87.38 | $85.71 | 1.3M |
| 2025-11-26 | 88.24 | $86.40 | 365412 |
| 2025-11-25 | 89.12 | $85.90 | 268700 |
| 2025-11-24 | 90.27 | $85.83 | 273800 |
| 2025-11-21 | 91.65 | $89.69 | 189326 |
| 2025-11-20 | 92.45 | $90.31 | 240130 |
| 2025-11-19 | 93.26 | $90.53 | 200224 |
| 2025-11-18 | 94.18 | $95.28 | 154144 |
| 2025-11-17 | 94.26 | $94.62 | 182132 |
| 2025-11-14 | 94.51 | $94.82 | 229400 |
| 2025-11-13 | 94.77 | $94.92 | 171600 |
| 2025-11-12 | 95.07 | $94.00 | 133317 |
| 2025-11-11 | 95.63 | $94.32 | 131300 |
| 2025-11-10 | 96.22 | $96.24 | 115420 |
| 2025-11-07 | 96.53 | $95.35 | 190700 |
| 2025-11-06 | 97.08 | $95.15 | 151743 |
| 2025-11-05 | 97.78 | $96.87 | 111800 |
| 2025-11-04 | 98.25 | $96.35 | 209300 |
| 2025-11-03 | 98.91 | $97.85 | 305500 |
| 2025-10-31 | 99.38 | $98.91 | 172009 |
| 2025-10-30 | 99.71 | $97.51 | 137600 |
| 2025-10-29 | 100.39 | $98.85 | 238005 |
| 2025-10-28 | 100.92 | $99.70 | 125600 |
| 2025-10-27 | 101.36 | $99.59 | 186821 |
| 2025-10-24 | 101.90 | $98.88 | 112200 |
| 2025-10-23 | 102.68 | $101.40 | 132849 |
| 2025-10-22 | 103.07 | $101.39 | 316501 |
| 2025-10-21 | 103.53 | $100.38 | 381510 |
| 2025-10-20 | 104.27 | $100.50 | 155300 |
| 2025-10-17 | 105.11 | $99.00 | 331700 |
| 2025-10-16 | 106.41 | $100.81 | 146400 |
| 2025-10-15 | 107.53 | $101.91 | 357142 |
| 2025-10-14 | 108.59 | $104.32 | 146200 |
| 2025-10-13 | 109.30 | $104.59 | 176000 |
| 2025-10-10 | 110.06 | $105.94 | 275816 |
| 2025-10-09 | 110.64 | $107.57 | 140225 |
| 2025-10-08 | 110.96 | $109.37 | 132400 |
| 2025-10-07 | 110.93 | $107.48 | 287800 |
| 2025-10-06 | 111.28 | $110.02 | 259947 |
| 2025-10-03 | 111.12 | $111.48 | 87730 |
| 2025-10-02 | 110.61 | $110.85 | 297200 |
| 2025-10-01 | 110.13 | $110.50 | 405300 |
| 2025-09-30 | 109.63 | $111.72 | 204200 |
| 2025-09-29 | 108.76 | $110.58 | 269700 |
| 2025-09-26 | 107.98 | $108.78 | 147600 |
| 2025-09-25 | 107.43 | $107.53 | 159900 |
| 2025-09-24 | 107.04 | $107.69 | 758700 |
| 2025-09-23 | 106.53 | $105.75 | 1.2M |
| 2025-09-22 | 106.34 | $106.47 | 2.8M |
| 2025-09-19 | 105.94 | $106.00 | 199200 |
| 2025-09-18 | 105.55 | $106.79 | 157013 |
| 2025-09-17 | 104.92 | $107.71 | 194200 |
| 2025-09-16 | 103.98 | $110.44 | 187423 |
| 2025-09-15 | 102.30 | $110.68 | 183900 |
| 2025-09-12 | 100.28 | $108.08 | 332600 |
| 2025-09-11 | 98.48 | $107.10 | 614647 |
| 2025-09-10 | 96.59 | $100.20 | 221100 |
| 2025-09-09 | 95.85 | $97.35 | 350700 |
| 2025-09-08 | 95.59 | $97.78 | 160100 |
| 2025-09-05 | 95.21 | $96.68 | 127100 |
| 2025-09-04 | 95.00 | $95.53 | 247000 |
| 2025-09-03 | 95.01 | $96.41 | 591000 |
| 2025-09-02 | 94.84 | $96.51 | 982200 |
| 2025-08-29 | 94.63 | $94.24 | 1.4M |
| 2025-08-28 | 94.88 | $95.94 | 156900 |
| 2025-08-27 | 94.81 | $96.19 | 105900 |
| 2025-08-26 | 94.68 | $96.34 | 144900 |
| 2025-08-25 | 94.51 | $95.98 | 141800 |
| 2025-08-22 | 94.40 | $95.29 | 205600 |
| 2025-08-21 | 94.43 | $94.71 | 388800 |
| 2025-08-20 | 94.60 | $93.82 | 231901 |
| 2025-08-19 | 95.00 | $94.45 | 569810 |
| 2025-08-18 | 95.33 | $97.49 | 489529 |
| 2025-08-15 | 95.09 | $96.26 | 207645 |
| 2025-08-14 | 95.08 | $97.17 | 183200 |
| 2025-08-13 | 94.89 | $94.99 | 235807 |
| 2025-08-12 | 95.15 | $93.68 | 206600 |
| 2025-08-11 | 95.73 | $91.69 | 240200 |
| 2025-08-08 | 96.84 | $93.75 | 208600 |
| 2025-08-07 | 97.71 | $95.24 | 231800 |
| 2025-08-06 | 98.41 | $100.00 | 143439 |
| 2025-08-05 | 98.23 | $98.66 | 163600 |
| 2025-08-04 | 98.31 | $98.34 | 249831 |
| 2025-08-01 | 98.48 | $98.15 | 262900 |
| 2025-07-31 | 98.72 | $95.62 | 200849 |
| 2025-07-30 | 99.55 | $95.30 | 179706 |
| 2025-07-29 | 100.58 | $98.33 | 241307 |
| 2025-07-28 | 101.14 | $96.82 | 182317 |
| 2025-07-25 | 102.12 | $100.30 | 103632 |
| 2025-07-24 | 102.52 | $100.51 | 113100 |
| 2025-07-23 | 102.94 | $102.21 | 123700 |
| 2025-07-22 | 103.06 | $101.18 | 448206 |
| 2025-07-21 | 103.43 | $102.71 | 247532 |
| 2025-07-18 | 103.53 | $105.20 | 233300 |
| 2025-07-17 | 103.11 | $102.91 | 198400 |
| 2025-07-16 | 103.11 | $101.15 | 131626 |
| 2025-07-15 | 103.48 | $101.46 | 170700 |
| 2025-07-14 | 103.84 | $103.20 | 691346 |
| 2025-07-11 | 103.88 | $103.30 | 229900 |
| 2025-07-10 | 103.91 | $102.80 | 180907 |
| 2025-07-09 | 104.04 | $103.35 | 147405 |
| 2025-07-08 | 104.07 | $102.55 | 182000 |
| 2025-07-07 | 104.26 | $102.96 | 229618 |
| 2025-07-03 | 104.40 | $103.50 | 130600 |
| 2025-07-02 | 104.43 | $102.23 | 281946 |
| 2025-07-01 | 104.73 | $103.60 | 399839 |
| 2025-06-30 | 104.78 | $105.07 | 291800 |
| 2025-06-27 | 104.52 | $103.08 | 299905 |
| 2025-06-26 | 104.63 | $105.17 | 370839 |
| 2025-06-25 | 104.30 | $100.55 | 318100 |
| 2025-06-24 | 104.88 | $98.98 | 268049 |
| 2025-06-23 | 105.88 | $102.55 | 413300 |
| 2025-06-20 | 106.26 | $103.41 | 256800 |
| 2025-06-18 | 106.51 | $104.95 | 243810 |
| 2025-06-17 | 106.46 | $105.36 | 379200 |
| 2025-06-16 | 106.29 | $105.66 | 522431 |
| 2025-06-13 | 106.00 | $105.54 | 389335 |
| 2025-06-12 | 105.68 | $103.62 | 276700 |
| 2025-06-11 | 105.69 | $101.10 | 762300 |
| 2025-06-10 | 106.21 | $100.32 | 527500 |
| 2025-06-09 | 106.95 | $104.92 | 205134 |
| 2025-06-06 | 106.82 | $105.55 | 252700 |
| 2025-06-05 | 106.50 | $108.92 | 247116 |
| 2025-06-04 | 105.39 | $108.19 | 1.0M |
| 2025-06-03 | 104.23 | $107.36 | 561100 |
| 2025-06-02 | 103.02 | $105.22 | 570700 |
| 2025-05-30 | 102.05 | $102.81 | 970922 |
| 2025-05-29 | 101.41 | $103.41 | 688000 |
| 2025-05-28 | 100.51 | $104.52 | 458100 |
| 2025-05-27 | 99.22 | $104.46 | 353340 |
| 2025-05-23 | 97.71 | $100.07 | 456000 |
| 2025-05-22 | 96.86 | $100.19 | 916308 |
| 2025-05-21 | 95.83 | $97.63 | 498333 |
| 2025-05-20 | 95.17 | $96.61 | 431241 |
| 2025-05-19 | 94.60 | $95.60 | 826300 |
| 2025-05-16 | 94.14 | $94.93 | 288931 |
| 2025-05-15 | 93.73 | $94.38 | 587800 |
| 2025-05-14 | 93.36 | $91.26 | 340238 |
| 2025-05-13 | 93.58 | $89.32 | 334340 |
| 2025-05-12 | 94.23 | $88.71 | 228400 |
| 2025-05-09 | 95.09 | $90.51 | 655527 |
| 2025-05-08 | 95.70 | $94.00 | 282800 |
| 2025-05-07 | 95.65 | $92.51 | 379242 |
| 2025-05-06 | 95.89 | $95.56 | 447300 |
| 2025-05-05 | 95.50 | $97.44 | 261801 |
| 2025-05-02 | 94.63 | $95.55 | 254400 |
| 2025-05-01 | 93.99 | $93.24 | 174931 |
| 2025-04-30 | 93.71 | $93.23 | 470732 |
| 2025-04-29 | 93.38 | $93.18 | 843429 |
| 2025-04-28 | 92.97 | $93.17 | 493300 |
| 2025-04-25 | 92.48 | $91.23 | 1.2M |
| 2025-04-24 | 92.30 | $91.24 | 1.1M |
| 2025-04-23 | 92.06 | $90.16 | 1.5M |
| 2025-04-22 | 91.99 | $93.12 | 539244 |
| 2025-04-21 | 91.26 | $93.49 | 209812 |
| 2025-04-17 | 90.31 | $94.08 | 413634 |
| 2025-04-16 | 89.07 | $92.98 | 316204 |
| 2025-04-15 | 87.83 | $92.69 | 409300 |
| 2025-04-14 | 86.44 | $89.97 | 286600 |
| 2025-04-11 | 85.38 | $89.13 | 273100 |
| 2025-04-10 | 84.31 | $85.51 | 597200 |
| 2025-04-09 | 83.82 | $84.79 | 540442 |
| 2025-04-08 | 83.39 | $80.44 | 252326 |
| 2025-04-07 | 83.80 | $77.22 | 766712 |
| 2025-04-04 | 84.95 | $78.00 | 317600 |
| 2025-04-03 | 86.09 | $85.36 | 515600 |
| 2025-04-02 | 85.85 | $82.77 | 373200 |
| 2025-04-01 | 86.10 | $82.97 | 326900 |
| 2025-03-31 | 86.32 | $82.23 | 330100 |
| 2025-03-28 | 86.71 | $82.40 | 399000 |
| 2025-03-27 | 87.10 | $83.01 | 377900 |
| 2025-03-26 | 87.40 | $82.35 | 673100 |
| 2025-03-25 | 87.85 | $82.85 | 333207 |
| 2025-03-24 | 88.24 | $83.40 | 163200 |
| 2025-03-21 | 88.54 | $84.02 | 226800 |
| 2025-03-20 | 88.72 | $86.43 | 288600 |
| 2025-03-19 | 88.38 | $88.79 | 379500 |
| 2025-03-18 | 87.44 | $87.74 | 932651 |
| 2025-03-17 | 86.53 | $86.29 | 559000 |
| 2025-03-14 | 85.74 | $87.86 | 276936 |
| 2025-03-13 | 84.45 | $84.74 | 268326 |
| 2025-03-12 | 83.56 | $84.37 | 450412 |
| 2025-03-11 | 82.58 | $81.85 | 644110 |
| 2025-03-10 | 81.92 | $82.76 | 1.6M |
| 2025-03-07 | 80.92 | $83.10 | 1.0M |
| 2025-03-06 | 79.66 | $85.26 | 849600 |
| 2025-03-05 | 77.70 | $86.65 | 3.2M |
| 2025-03-04 | 75.09 | $84.70 | 1.9M |
| 2025-03-03 | 72.44 | $86.76 | 1.9M |
| 2025-02-28 | 68.91 | $73.14 | 1.6M |
| 2025-02-27 | 67.67 | $71.13 | 1.3M |
| 2025-02-26 | 66.63 | $69.07 | 1.2M |
| 2025-02-25 | 65.84 | $70.42 | 5.4M |
| 2025-02-24 | 64.63 | $66.64 | 472400 |
| 2025-02-21 | 64.02 | $64.95 | 930334 |
| 2025-02-20 | 63.65 | $65.30 | 704600 |
| 2025-02-19 | 63.14 | $68.10 | 170207 |
| 2025-02-18 | 61.95 | $67.63 | 267300 |
| 2025-02-14 | 60.67 | $61.90 | 147100 |
| 2025-02-13 | 60.38 | $63.07 | 275800 |
| 2025-02-12 | 59.80 | $59.20 | 172338 |
| 2025-02-11 | 59.95 | $60.10 | 185301 |
| 2025-02-10 | 59.93 | $58.47 | 151200 |
| 2025-02-07 | 60.25 | $59.37 | 101011 |
| 2025-02-06 | 60.43 | $58.96 | 166643 |
| 2025-02-05 | 60.72 | $60.72 | 157400 |
| 2025-02-04 | 60.70 | $60.39 | 184500 |
| 2025-02-03 | 60.73 | $61.50 | 304500 |
| 2025-01-31 | 60.54 | $60.79 | 129100 |
| 2025-01-30 | 60.46 | $60.24 | 749312 |
| 2025-01-29 | 60.49 | $59.55 | 604539 |
| 2025-01-28 | 60.66 | $62.25 | 277200 |
| 2025-01-27 | 60.29 | $62.39 | 355400 |
| 2025-01-24 | 59.83 | $61.77 | 122530 |
| 2025-01-23 | 59.43 | $62.05 | 405044 |
| 2025-01-22 | 58.91 | $61.51 | 206300 |
| 2025-01-21 | 58.42 | $62.05 | 267700 |
| 2025-01-17 | 57.74 | $59.80 | 216524 |
| 2025-01-16 | 57.43 | $59.89 | 360043 |
| 2025-01-15 | 57.06 | $58.74 | 143014 |
| 2025-01-14 | 56.89 | $58.24 | 155033 |
| 2025-01-13 | 56.80 | $57.86 | 238600 |
| 2025-01-10 | 56.78 | $58.46 | 230800 |
| 2025-01-08 | 56.65 | $58.94 | 173500 |
| 2025-01-07 | 56.41 | $57.37 | 566324 |
| 2025-01-06 | 56.47 | $56.95 | 943500 |
| 2025-01-03 | 56.65 | $57.41 | 177716 |
| 2025-01-02 | 56.77 | $56.89 | 151345 |
| 2024-12-31 | 57.03 | $57.16 | 108600 |
| 2024-12-30 | 57.30 | $57.32 | 151800 |
| 2024-12-27 | 57.59 | $58.07 | 243745 |
| 2024-12-26 | 57.78 | $57.79 | 167127 |
| 2024-12-24 | 58.08 | $57.64 | 80109 |
| 2024-12-23 | 58.47 | $57.84 | 231600 |
| 2024-12-20 | 58.89 | $58.15 | 222642 |
| 2024-12-19 | 59.34 | $58.09 | 466013 |
| 2024-12-18 | 59.88 | $58.77 | 166012 |
| 2024-12-17 | 60.38 | $59.37 | 165514 |
| 2024-12-16 | 60.84 | $60.47 | 345544 |
| 2024-12-13 | 61.16 | $60.35 | 131624 |
| 2024-12-12 | 61.57 | $61.35 | 208600 |
| 2024-12-11 | 61.85 | $60.91 | 205400 |
| 2024-12-10 | 62.27 | $59.84 | 228046 |
| 2024-12-09 | 62.99 | $60.79 | 179739 |
| 2024-12-06 | 63.65 | $62.45 | 98400 |
| 2024-12-05 | 64.06 | $63.36 | 146800 |
| 2024-12-04 | 64.36 | $63.84 | 97000 |
| 2024-12-03 | 64.62 | $63.85 | 193011 |
| 2024-12-02 | 64.91 | $63.43 | 174700 |
| 2024-11-29 | 65.36 | $62.23 | 172200 |
| 2024-11-27 | 66.13 | $65.19 | 111900 |
| 2024-11-26 | 66.40 | $65.09 | 182700 |
| 2024-11-25 | 66.74 | $65.30 | 115729 |
| 2024-11-22 | 67.10 | $67.11 | 97719 |
| 2024-11-21 | 67.14 | $66.97 | 130141 |
| 2024-11-20 | 67.21 | $65.98 | 242600 |
| 2024-11-19 | 67.50 | $66.82 | 1.2M |
| 2024-11-18 | 67.67 | $65.59 | 128825 |
| 2024-11-15 | 68.12 | $64.92 | 121149 |
| 2024-11-14 | 68.78 | $66.58 | 199311 |
| 2024-11-13 | 69.20 | $68.26 | 390500 |
| 2024-11-12 | 69.33 | $70.72 | 71934 |
| 2024-11-11 | 68.96 | $71.96 | 145939 |
| 2024-11-08 | 68.26 | $71.60 | 391200 |
| 2024-11-07 | 67.53 | $71.96 | 85637 |
| 2024-11-06 | 66.61 | $69.40 | 99307 |
| 2024-11-05 | 66.07 | $66.69 | 72533 |
| 2024-11-04 | 66.03 | $64.48 | 130500 |
| 2024-11-01 | 66.45 | $65.43 | 58321 |
| 2024-10-31 | 66.74 | $64.45 | 138500 |
| 2024-10-30 | 67.28 | $65.72 | 107935 |
| 2024-10-29 | 67.65 | $66.50 | 123120 |
| 2024-10-28 | 67.92 | $67.15 | 60112 |
| 2024-10-25 | 68.09 | $66.68 | 93931 |
| 2024-10-24 | 68.38 | $68.36 | 183800 |
| 2024-10-23 | 68.37 | $68.31 | 60600 |
| 2024-10-22 | 68.37 | $69.52 | 90900 |
| 2024-10-21 | 68.11 | $69.04 | 138600 |
| 2024-10-18 | 67.91 | $68.88 | 124800 |
| 2024-10-17 | 67.72 | $69.12 | 110600 |
| 2024-10-16 | 67.44 | $68.08 | 150500 |
| 2024-10-15 | 67.34 | $67.48 | 152129 |
| 2024-10-14 | 67.35 | $67.81 | 102327 |
| 2024-10-11 | 67.30 | $66.31 | 238222 |
| 2024-10-10 | 67.55 | $65.47 | 205000 |
| 2024-10-09 | 68.02 | $68.35 | 94023 |
| 2024-10-08 | 67.97 | $67.94 | 349641 |
| 2024-10-07 | 67.99 | $68.11 | 93500 |
| 2024-10-04 | 67.98 | $68.60 | 121200 |
| 2024-10-03 | 67.87 | $68.50 | 383900 |
| 2024-10-02 | 67.76 | $69.18 | 152000 |
| 2024-10-01 | 67.50 | $68.10 | 280515 |
| 2024-09-30 | 67.42 | $66.35 | 72300 |
| 2024-09-27 | 67.70 | $66.32 | 68800 |
| 2024-09-26 | 68.03 | $66.62 | 99229 |
| 2024-09-25 | 68.35 | $67.87 | 85544 |
| 2024-09-24 | 68.46 | $67.75 | 292500 |
| 2024-09-23 | 68.62 | $67.77 | 226601 |
| 2024-09-20 | 68.80 | $67.40 | 3.0M |
| 2024-09-19 | 69.08 | $68.60 | 91700 |
| 2024-09-18 | 69.15 | $67.30 | 180400 |
| 2024-09-17 | 69.51 | $67.44 | 278200 |
| 2024-09-16 | 69.89 | $70.60 | 74008 |
| 2024-09-13 | 69.67 | $70.37 | 55400 |
| 2024-09-12 | 69.45 | $69.62 | 72400 |
| 2024-09-11 | 69.36 | $68.53 | 89400 |
| 2024-09-10 | 69.47 | $68.45 | 139000 |
| 2024-09-09 | 69.62 | $68.00 | 157300 |
| 2024-09-06 | 69.88 | $68.03 | 94800 |
| 2024-09-05 | 70.18 | $68.67 | 65900 |
| 2024-09-04 | 70.38 | $69.09 | 64245 |
| 2024-09-03 | 70.51 | $68.80 | 86402 |
| 2024-08-30 | 70.73 | $71.52 | 92247 |
| 2024-08-29 | 70.39 | $72.42 | 58400 |
| 2024-08-28 | 69.81 | $71.19 | 92426 |
| 2024-08-27 | 69.38 | $70.30 | 109845 |
| 2024-08-26 | 69.07 | $69.92 | 122400 |
| 2024-08-23 | 68.78 | $69.31 | 62340 |
| 2024-08-22 | 68.56 | $68.81 | 62100 |
| 2024-08-21 | 68.42 | $68.87 | 72548 |
| 2024-08-20 | 68.23 | $68.49 | 85600 |
| 2024-08-19 | 68.09 | $69.59 | 75900 |
| 2024-08-16 | 67.68 | $69.76 | 76300 |
| 2024-08-15 | 67.18 | $69.89 | 76629 |
| 2024-08-14 | 66.56 | $69.74 | 75101 |
| 2024-08-13 | 65.88 | $68.32 | 66800 |
| 2024-08-12 | 65.39 | $66.70 | 101500 |
| 2024-08-09 | 65.16 | $65.53 | 66038 |
| 2024-08-08 | 65.14 | $65.75 | 78300 |
| 2024-08-07 | 65.08 | $65.32 | 117200 |
| 2024-08-06 | 65.10 | $64.87 | 110600 |
| 2024-08-05 | 65.23 | $64.94 | 223327 |
| 2024-08-02 | 65.36 | $66.19 | 134034 |
| 2024-08-01 | 65.26 | $65.63 | 105744 |
| 2024-07-31 | 65.26 | $66.75 | 374509 |
| 2024-07-30 | 65.03 | $65.84 | 345617 |
| 2024-07-29 | 64.96 | $65.64 | 1.0M |
| 2024-07-26 | 64.92 | $65.30 | 1.9M |
| 2024-07-25 | 64.96 | $63.97 | 867647 |
| 2024-07-24 | 65.29 | $64.80 | 938800 |
| 2024-07-23 | 65.50 | $65.77 | 582400 |
| 2024-07-22 | 65.55 | $66.41 | 102400 |
| 2024-07-19 | 65.47 | $65.86 | 86441 |
| 2024-07-18 | 65.51 | $66.19 | 67240 |
| 2024-07-17 | 65.49 | $65.95 | 120517 |
| 2024-07-16 | 65.52 | $66.92 | 123749 |
| 2024-07-15 | 65.36 | $66.49 | 86100 |
| 2024-07-12 | 65.27 | $65.95 | 147900 |
| 2024-07-11 | 65.28 | $66.01 | 181100 |
| 2024-07-10 | 65.30 | $65.68 | 250700 |
| 2024-07-09 | 65.40 | $64.91 | 106700 |
| 2024-07-08 | 65.68 | $65.18 | 140000 |
| 2024-07-05 | 65.96 | $64.76 | 102635 |
| 2024-07-03 | 66.38 | $65.48 | 93104 |
| 2024-07-02 | 66.73 | $64.79 | 111631 |
| 2024-07-01 | 67.29 | $64.56 | 212900 |
| 2024-06-28 | 67.99 | $66.85 | 100600 |
| 2024-06-27 | 68.32 | $67.01 | 172464 |
| 2024-06-26 | 68.68 | $67.15 | 118700 |
| 2024-06-25 | 69.07 | $67.87 | 99507 |
| 2024-06-24 | 69.38 | $68.41 | 116710 |
| 2024-06-21 | 69.62 | $67.14 | 1.0M |
| 2024-06-20 | 70.17 | $68.47 | 578400 |
| 2024-06-18 | 70.52 | $68.69 | 282714 |
| 2024-06-17 | 70.89 | $68.57 | 86300 |
| 2024-06-14 | 71.34 | $68.26 | 220200 |
| 2024-06-13 | 71.93 | $71.30 | 189000 |
| 2024-06-12 | 71.96 | $71.42 | 102000 |
| 2024-06-11 | 71.97 | $70.91 | 208505 |
| 2024-06-10 | 72.08 | $71.98 | 535900 |
| 2024-06-07 | 71.97 | $71.55 | 69300 |
| 2024-06-06 | 71.94 | $71.83 | 129500 |
| 2024-06-05 | 71.83 | $72.24 | 103600 |
| 2024-06-04 | 71.61 | $71.58 | 244429 |
| 2024-06-03 | 71.49 | $72.27 | 274000 |
| 2024-05-31 | 71.20 | $71.94 | 195400 |
| 2024-05-30 | 70.93 | $70.74 | 496934 |
| 2024-05-29 | 70.86 | $69.82 | 98700 |
| 2024-05-28 | 70.97 | $70.68 | 103043 |
| 2024-05-24 | 70.91 | $71.24 | 164449 |
| 2024-05-23 | 70.71 | $71.60 | 188200 |
| 2024-05-22 | 70.40 | $70.95 | 389600 |
| 2024-05-21 | 70.17 | $71.10 | 188532 |
| 2024-05-20 | 69.87 | $70.48 | 191639 |
| 2024-05-17 | 69.64 | $69.70 | 188200 |
| 2024-05-16 | 69.54 | $69.70 | 241600 |
| 2024-05-15 | 69.42 | $69.63 | 188347 |
| 2024-05-14 | 69.29 | $68.75 | 187438 |
| 2024-05-13 | 69.31 | $68.40 | 303800 |
| 2024-05-10 | 69.41 | $70.31 | 139100 |
| 2024-05-09 | 69.12 | $70.30 | 270900 |
| 2024-05-08 | 68.79 | $69.73 | 78335 |
| 2024-05-07 | 68.51 | $69.66 | 114500 |
| 2024-05-06 | 68.20 | $69.34 | 148406 |
| 2024-05-03 | 67.90 | $68.81 | 128700 |
| 2024-05-02 | 67.67 | $67.22 | 123600 |
| 2024-05-01 | 67.73 | $67.52 | 97000 |
| 2024-04-30 | 67.74 | $67.37 | 416700 |
| 2024-04-29 | 67.78 | $68.98 | 111300 |
| 2024-04-26 | 67.49 | $68.24 | 375300 |
| 2024-04-25 | 67.30 | $67.30 | 546200 |
| 2024-04-24 | 67.27 | $68.99 | 770300 |
| 2024-04-23 | 66.89 | $67.91 | 450524 |
| 2024-04-22 | 66.67 | $66.55 | 216100 |
| 2024-04-19 | 66.71 | $65.20 | 580019 |
| 2024-04-18 | 67.03 | $65.10 | 3.6M |
| 2024-04-17 | 67.43 | $67.65 | 1.5M |
| 2024-04-16 | 67.35 | $66.81 | 278233 |
| 2024-04-15 | 67.44 | $67.13 | 225400 |
| 2024-04-12 | 67.47 | $66.28 | 188900 |
| 2024-04-11 | 67.68 | $65.45 | 114027 |
| 2024-04-10 | 68.09 | $64.81 | 156800 |
| 2024-04-09 | 68.71 | $65.57 | 363400 |
| 2024-04-08 | 69.26 | $68.41 | 126030 |
| 2024-04-05 | 69.29 | $67.89 | 341300 |
| 2024-04-04 | 69.43 | $67.35 | 190739 |
| 2024-04-03 | 69.69 | $67.79 | 328718 |
| 2024-04-02 | 69.90 | $68.01 | 120500 |
| 2024-04-01 | 70.08 | $69.20 | 72500 |
| 2024-03-28 | 70.03 | $69.47 | 202929 |
| 2024-03-27 | 69.90 | $69.72 | 137836 |
| 2024-03-26 | 69.69 | $70.25 | 143000 |
| 2024-03-25 | 69.31 | $69.70 | 95117 |
| 2024-03-22 | 68.98 | $69.81 | 762000 |
| 2024-03-21 | 68.56 | $69.52 | 144200 |
| 2024-03-20 | 68.13 | $69.47 | 97408 |
| 2024-03-19 | 67.62 | $68.57 | 92400 |
| 2024-03-18 | 67.21 | $67.63 | 78837 |
| 2024-03-15 | 66.92 | $67.05 | 131000 |
| 2024-03-14 | 66.70 | $67.22 | 122335 |
| 2024-03-13 | 66.40 | $66.99 | 70218 |
| 2024-03-12 | 66.09 | $66.51 | 95137 |
| 2024-03-11 | 65.82 | $65.58 | 81900 |
| 2024-03-08 | 65.69 | $65.55 | 118000 |
| 2024-03-07 | 65.54 | $66.12 | 100843 |
| 2024-03-06 | 65.24 | $65.96 | 160700 |
| 2024-03-05 | 64.92 | $65.95 | 213100 |
| 2024-03-04 | 64.53 | $65.13 | 113100 |
| 2024-03-01 | 64.25 | $64.24 | 165343 |
| 2024-02-29 | 64.11 | $63.84 | 263901 |
| 2024-02-28 | 64.01 | $63.22 | 212600 |
| 2024-02-27 | 64.03 | $63.73 | 147314 |
| 2024-02-26 | 63.93 | $64.63 | 191600 |
| 2024-02-23 | 63.62 | $63.92 | 174700 |
| 2024-02-22 | 63.40 | $63.13 | 499800 |
| 2024-02-21 | 63.31 | $63.42 | 639136 |
| 2024-02-20 | 63.13 | $64.00 | 286704 |
| 2024-02-16 | 62.79 | $63.12 | 715534 |
| 2024-02-15 | 62.58 | $62.10 | 896000 |
| 2024-02-14 | 62.54 | $62.30 | 271223 |
| 2024-02-13 | 62.44 | $62.13 | 182300 |
| 2024-02-12 | 62.36 | $63.14 | 229946 |
| 2024-02-09 | 62.04 | $62.40 | 182305 |
| 2024-02-08 | 61.82 | $61.54 | 94500 |
| 2024-02-07 | 61.74 | $61.77 | 237914 |
| 2024-02-06 | 61.59 | $62.08 | 354200 |
| 2024-02-05 | 61.34 | $60.38 | 151200 |
| 2024-02-02 | 61.41 | $60.24 | 117700 |
| 2024-02-01 | 61.51 | $60.50 | 213300 |
| 2024-01-31 | 61.56 | $60.54 | 183900 |
| 2024-01-30 | 61.60 | $61.33 | 108622 |
| 2024-01-29 | 61.48 | $61.27 | 155400 |
| 2024-01-26 | 61.34 | $60.37 | 557345 |
| 2024-01-25 | 61.35 | $61.03 | 157100 |
| 2024-01-24 | 61.22 | $60.68 | 653200 |
| 2024-01-23 | 61.13 | $60.09 | 1.6M |
| 2024-01-22 | 61.14 | $60.32 | 289400 |
| 2024-01-19 | 61.09 | $60.58 | 115100 |
| 2024-01-18 | 60.97 | $60.76 | 114300 |
| 2024-01-17 | 60.78 | $61.51 | 114900 |
| 2024-01-16 | 60.39 | $60.59 | 512900 |
| 2024-01-12 | 60.12 | $61.70 | 630700 |
| 2024-01-11 | 59.57 | $60.30 | 397700 |
| 2024-01-10 | 59.20 | $59.85 | 247900 |
| 2024-01-09 | 58.86 | $59.05 | 113500 |
| 2024-01-08 | 58.63 | $59.34 | 286400 |
| 2024-01-05 | 58.29 | $59.66 | 388000 |
| 2024-01-04 | 57.82 | $59.74 | 164100 |
| 2024-01-03 | 57.24 | $58.55 | 285300 |
| 2024-01-02 | 56.82 | $57.21 | 86800 |
| 2023-12-29 | 56.60 | $57.82 | 55548 |
| 2023-12-28 | 56.22 | $57.02 | 51300 |
| 2023-12-27 | 55.94 | $56.94 | 61300 |
| 2023-12-26 | 55.62 | $56.71 | 66244 |
| 2023-12-22 | 55.29 | $56.67 | 89147 |
| 2023-12-21 | 54.92 | $56.45 | 79304 |
| 2023-12-20 | 54.53 | $55.65 | 72000 |
| 2023-12-19 | 54.24 | $55.14 | 126600 |
| 2023-12-18 | 54.01 | $55.00 | 90100 |
| 2023-12-15 | 53.78 | $54.74 | 652030 |
| 2023-12-14 | 53.56 | $54.04 | 158000 |
| 2023-12-13 | 53.45 | $54.78 | 167518 |
| 2023-12-12 | 53.17 | $53.71 | 188249 |
| 2023-12-11 | 53.07 | $52.96 | 96547 |
| 2023-12-08 | 53.11 | $52.85 | 78242 |
| 2023-12-07 | 53.18 | $51.88 | 452042 |
| 2023-12-06 | 53.47 | $52.19 | 246200 |
| 2023-12-05 | 53.74 | $53.10 | 69912 |
| 2023-12-04 | 53.86 | $53.48 | 82909 |
| 2023-12-01 | 53.92 | $54.44 | 142735 |
| 2023-11-30 | 53.78 | $53.57 | 105634 |
| 2023-11-29 | 53.81 | $52.94 | 142829 |
| 2023-11-28 | 53.97 | $53.64 | 89100 |
| 2023-11-27 | 54.01 | $53.44 | 138000 |
| 2023-11-24 | 54.09 | $54.32 | 56400 |
| 2023-11-22 | 54.01 | $53.31 | 92527 |
| 2023-11-21 | 54.11 | $53.80 | 98200 |
| 2023-11-20 | 54.13 | $53.32 | 111300 |
| 2023-11-17 | 54.26 | $52.80 | 491934 |
| 2023-11-16 | 54.50 | $52.90 | 892400 |
| 2023-11-15 | 54.77 | $53.91 | 416600 |
| 2023-11-14 | 54.85 | $54.37 | 146900 |
| 2023-11-13 | 54.85 | $55.25 | 85339 |
| 2023-11-10 | 54.66 | $54.67 | 189500 |
| 2023-11-09 | 54.56 | $54.24 | 388609 |
| 2023-11-08 | 54.52 | $54.03 | 408000 |
| 2023-11-07 | 54.52 | $53.90 | 206400 |
| 2023-11-06 | 54.54 | $54.16 | 238200 |
| 2023-11-03 | 54.50 | $54.35 | 146600 |
| 2023-11-02 | 54.41 | $54.93 | 928146 |
| 2023-11-01 | 54.17 | $55.30 | 73936 |
| 2023-10-31 | 53.82 | $54.49 | 141503 |
| 2023-10-30 | 53.57 | $54.60 | 86600 |
| 2023-10-27 | 53.25 | $53.49 | 69200 |
| 2023-10-26 | 53.11 | $53.98 | 81200 |
| 2023-10-25 | 52.85 | $53.81 | 81442 |
| 2023-10-24 | 52.57 | $53.33 | 117100 |
| 2023-10-23 | 52.34 | $53.16 | 84800 |
| 2023-10-20 | 52.12 | $52.38 | 88100 |
| 2023-10-19 | 52.01 | $51.28 | 94500 |
| 2023-10-18 | 52.12 | $52.93 | 117700 |
| 2023-10-17 | 51.90 | $53.12 | 181311 |
| 2023-10-16 | 51.60 | $53.19 | 126700 |
| 2023-10-13 | 51.24 | $53.17 | 94325 |
| 2023-10-12 | 50.82 | $52.58 | 132618 |
| 2023-10-11 | 50.46 | $52.68 | 105400 |
| 2023-10-10 | 50.02 | $51.82 | 102027 |
| 2023-10-09 | 49.69 | $51.12 | 122200 |
| 2023-10-06 | 49.47 | $48.86 | 104444 |
| 2023-10-05 | 49.68 | $48.60 | 154934 |
| 2023-10-04 | 49.99 | $48.39 | 118100 |
| 2023-10-03 | 50.40 | $49.68 | 110136 |
| 2023-10-02 | 50.60 | $49.58 | 94409 |
| 2023-09-29 | 50.86 | $49.45 | 71000 |
| 2023-09-28 | 51.20 | $50.48 | 70800 |
| 2023-09-27 | 51.36 | $49.97 | 135924 |
| 2023-09-26 | 51.67 | $49.97 | 134500 |
| 2023-09-25 | 52.02 | $50.06 | 136845 |
| 2023-09-22 | 52.41 | $50.18 | 523429 |
| 2023-09-21 | 52.83 | $51.47 | 261811 |
| 2023-09-20 | 53.04 | $52.50 | 806349 |
| 2023-09-19 | 53.07 | $53.08 | 427400 |
| 2023-09-18 | 52.98 | $53.17 | 534040 |
| 2023-09-15 | 52.85 | $52.99 | 49648 |
| 2023-09-14 | 52.73 | $53.26 | 1.4M |
| 2023-09-13 | 52.53 | $52.95 | 86900 |
| 2023-09-12 | 52.35 | $52.94 | 59100 |
| 2023-09-11 | 52.15 | $52.95 | 98400 |
| 2023-09-08 | 51.92 | $52.06 | 70102 |
| 2023-09-07 | 51.82 | $52.20 | 49612 |
| 2023-09-06 | 51.68 | $51.47 | 71600 |
| 2023-09-05 | 51.67 | $51.45 | 77130 |
| 2023-09-01 | 51.66 | $51.61 | 49800 |
| 2023-08-31 | 51.61 | $51.77 | 107700 |
| 2023-08-30 | 51.51 | $51.72 | 69710 |
| 2023-08-29 | 51.41 | $51.66 | 98330 |
| 2023-08-28 | 51.29 | $51.12 | 128811 |
| 2023-08-25 | 51.28 | $50.89 | 159235 |
| 2023-08-24 | 51.30 | $50.59 | 136600 |
| 2023-08-23 | 51.39 | $50.79 | 152700 |
| 2023-08-22 | 51.45 | $50.31 | 66738 |
| 2023-08-21 | 51.61 | $49.86 | 135700 |
| 2023-08-18 | 51.89 | $49.93 | 155100 |
| 2023-08-17 | 52.20 | $49.65 | 197200 |
| 2023-08-16 | 52.60 | $51.70 | 161300 |
| 2023-08-15 | 52.64 | $52.52 | 414100 |
| 2023-08-14 | 52.49 | $52.88 | 1.0M |
| 2023-08-11 | 52.24 | $52.61 | 874743 |
| 2023-08-10 | 52.00 | $52.67 | 343735 |
| 2023-08-09 | 51.70 | $53.27 | 356900 |
| 2023-08-08 | 51.22 | $53.34 | 530600 |
| 2023-08-07 | 50.63 | $53.34 | 548015 |
| 2023-08-04 | 49.95 | $52.03 | 265542 |
| 2023-08-03 | 49.43 | $51.77 | 277744 |
| 2023-08-02 | 48.88 | $51.21 | 236844 |
| 2023-08-01 | 48.36 | $48.71 | 355918 |
| 2023-07-31 | 48.27 | $48.66 | 127928 |
| 2023-07-28 | 48.19 | $48.53 | 78300 |
| 2023-07-27 | 48.12 | $47.74 | 156448 |
| 2023-07-26 | 48.20 | $48.49 | 106134 |
| 2023-07-25 | 48.14 | $48.14 | 177717 |
| 2023-07-24 | 48.15 | $47.87 | 77000 |
| 2023-07-21 | 48.21 | $48.47 | 56400 |
| 2023-07-20 | 48.15 | $48.84 | 118414 |
| 2023-07-19 | 48.01 | $48.61 | 135000 |
| 2023-07-18 | 47.90 | $48.55 | 107700 |
| 2023-07-17 | 47.78 | $48.82 | 142815 |
| 2023-07-14 | 47.58 | $48.75 | 116400 |
| 2023-07-13 | 47.37 | $48.64 | 82644 |
| 2023-07-12 | 47.15 | $48.15 | 72625 |
| 2023-07-11 | 47.01 | $47.34 | 126208 |
| 2023-07-10 | 47.01 | $46.75 | 527600 |
| 2023-07-07 | 47.15 | $46.42 | 124235 |
| 2023-07-06 | 47.37 | $46.64 | 200700 |
| 2023-07-05 | 47.60 | $46.99 | 91443 |
| 2023-07-03 | 47.78 | $47.39 | 84000 |
| 2023-06-30 | 47.92 | $47.96 | 86100 |
| 2023-06-29 | 47.96 | $47.18 | 94404 |
| 2023-06-28 | 48.17 | $47.57 | 149800 |
| 2023-06-27 | 48.34 | $47.71 | 84200 |
| 2023-06-26 | 48.50 | $47.23 | 243807 |
| 2023-06-23 | 48.79 | $48.41 | 265827 |
| 2023-06-22 | 48.89 | $48.84 | 105500 |
| 2023-06-21 | 48.91 | $49.86 | 166947 |
| 2023-06-20 | 48.71 | $49.81 | 260000 |
| 2023-06-16 | 48.50 | $50.29 | 112433 |
| 2023-06-15 | 48.15 | $49.78 | 137700 |
| 2023-06-14 | 47.86 | $48.81 | 88613 |
| 2023-06-13 | 47.73 | $48.88 | 73300 |
| 2023-06-12 | 47.56 | $48.35 | 77346 |
| 2023-06-09 | 47.49 | $48.16 | 122800 |
| 2023-06-08 | 47.45 | $47.81 | 142620 |
| 2023-06-07 | 47.48 | $46.99 | 298409 |
| 2023-06-06 | 47.70 | $47.56 | 171924 |
| 2023-06-05 | 47.83 | $47.35 | 230500 |
| 2023-06-02 | 48.04 | $47.85 | 104500 |
| 2023-06-01 | 48.18 | $48.23 | 103426 |
| 2023-05-31 | 48.26 | $46.99 | 201808 |
| 2023-05-30 | 48.63 | $47.57 | 113946 |
| 2023-05-26 | 48.93 | $47.75 | 85718 |
| 2023-05-25 | 49.26 | $47.41 | 232500 |
| 2023-05-24 | 49.70 | $47.75 | 156523 |
| 2023-05-23 | 50.15 | $48.55 | 398200 |
| 2023-05-22 | 50.51 | $50.09 | 367500 |
| 2023-05-19 | 50.59 | $50.03 | 196500 |
| 2023-05-18 | 50.70 | $50.17 | 520503 |
| 2023-05-17 | 50.81 | $50.20 | 262000 |
| 2023-05-16 | 50.92 | $49.80 | 76700 |
| 2023-05-15 | 51.13 | $50.03 | 84700 |
| 2023-05-12 | 51.32 | $49.82 | 980515 |
| 2023-05-11 | 51.59 | $49.75 | 241607 |
| 2023-05-10 | 51.91 | $51.02 | 268300 |
| 2023-05-09 | 52.01 | $51.00 | 540834 |
| 2023-05-08 | 52.12 | $51.08 | 257000 |
| 2023-05-05 | 52.24 | $51.13 | 1.5M |
| 2023-05-04 | 52.35 | $50.98 | 1.3M |
| 2023-05-03 | 52.51 | $52.20 | 1.1M |
| 2023-05-02 | 52.43 | $51.62 | 320204 |
| 2023-05-01 | 52.45 | $51.81 | 44539 |
| 2023-04-28 | 52.42 | $51.84 | 69200 |
| 2023-04-27 | 52.38 | $51.66 | 102600 |
| 2023-04-26 | 52.36 | $50.94 | 736947 |
| 2023-04-25 | 52.48 | $52.01 | 321449 |
| 2023-04-24 | 52.39 | $51.92 | 658237 |
| 2023-04-21 | 52.28 | $51.43 | 778800 |
| 2023-04-20 | 52.26 | $51.66 | 797700 |
| 2023-04-19 | 52.17 | $51.60 | 105246 |
| 2023-04-18 | 52.06 | $51.82 | 102121 |
| 2023-04-17 | 51.89 | $51.78 | 1.1M |
| 2023-04-14 | 51.68 | $51.27 | 1.1M |
| 2023-04-13 | 51.53 | $51.38 | 3.3M |
| 2023-04-12 | 51.33 | $51.88 | 3.6M |
| 2023-04-11 | 50.97 | $51.11 | 91127 |
| 2023-04-10 | 50.71 | $51.09 | 71000 |
| 2023-04-06 | 50.40 | $51.18 | 102100 |
| 2023-04-05 | 50.01 | $50.36 | 61546 |
| 2023-04-04 | 49.72 | $50.08 | 180517 |
| 2023-04-03 | 49.43 | $50.08 | 57400 |
| 2023-03-31 | 49.09 | $49.37 | 42810 |
| 2023-03-30 | 48.82 | $49.08 | 392200 |
| 2023-03-29 | 48.57 | $49.36 | 55100 |
| 2023-03-28 | 48.21 | $49.49 | 72238 |
| 2023-03-27 | 47.75 | $49.17 | 69639 |
| 2023-03-24 | 47.27 | $48.46 | 63300 |
| 2023-03-23 | 46.86 | $48.47 | 56949 |
| 2023-03-22 | 46.38 | $47.65 | 58015 |
| 2023-03-21 | 45.99 | $47.01 | 76800 |
| 2023-03-20 | 45.66 | $46.58 | 485800 |
| 2023-03-17 | 45.36 | $44.67 | 69400 |
| 2023-03-16 | 45.42 | $45.21 | 61513 |
| 2023-03-15 | 45.36 | $44.92 | 75600 |
| 2023-03-14 | 45.35 | $46.52 | 76600 |
| 2023-03-13 | 45.00 | $45.02 | 323622 |
| 2023-03-10 | 44.90 | $45.37 | 81423 |
| 2023-03-09 | 44.71 | $45.11 | 88639 |
| 2023-03-08 | 44.53 | $44.10 | 78534 |
| 2023-03-07 | 44.54 | $43.81 | 58518 |
| 2023-03-06 | 44.61 | $44.54 | 627700 |
| 2023-03-03 | 44.52 | $44.54 | 113300 |
| 2023-03-02 | 44.42 | $44.74 | 86103 |
| 2023-03-01 | 44.26 | $44.37 | 82700 |
| 2023-02-28 | 44.14 | $43.96 | 97300 |
| 2023-02-27 | 44.09 | $44.87 | 71800 |
| 2023-02-24 | 43.83 | $44.69 | 56236 |
| 2023-02-23 | 43.56 | $44.21 | 61700 |
| 2023-02-22 | 43.35 | $44.11 | 143700 |
| 2023-02-21 | 43.12 | $44.50 | 105700 |
| 2023-02-17 | 42.77 | $43.85 | 45100 |
| 2023-02-16 | 42.49 | $43.28 | 225304 |
| 2023-02-15 | 42.29 | $42.99 | 114400 |
| 2023-02-14 | 42.12 | $42.93 | 314600 |
| 2023-02-13 | 41.94 | $42.53 | 64520 |
| 2023-02-10 | 41.81 | $41.64 | 108200 |
| 2023-02-09 | 41.84 | $41.36 | 59400 |
| 2023-02-08 | 41.94 | $41.28 | 68700 |
| 2023-02-07 | 42.07 | $40.92 | 125000 |
| 2023-02-06 | 42.29 | $40.80 | 175425 |
| 2023-02-03 | 42.58 | $41.23 | 68100 |
| 2023-02-02 | 42.82 | $41.30 | 248122 |
| 2023-02-01 | 43.08 | $42.82 | 67225 |
| 2023-01-31 | 43.06 | $42.73 | 318200 |
| 2023-01-30 | 43.04 | $42.99 | 94600 |
| 2023-01-27 | 42.97 | $42.80 | 241030 |
| 2023-01-26 | 42.93 | $43.44 | 155800 |
| 2023-01-25 | 42.73 | $43.07 | 189300 |
| 2023-01-24 | 42.58 | $43.00 | 130804 |
| 2023-01-23 | 42.42 | $42.97 | 112000 |
| 2023-01-20 | 42.23 | $43.00 | 81327 |
| 2023-01-19 | 42.00 | $42.38 | 105100 |
| 2023-01-18 | 41.87 | $41.70 | 96132 |
| 2023-01-17 | 41.85 | $41.62 | 175440 |
| 2023-01-13 | 41.84 | $41.16 | 283544 |
| 2023-01-12 | 41.93 | $41.37 | 178800 |
| 2023-01-11 | 41.98 | $40.69 | 87917 |
| 2023-01-10 | 42.19 | $41.42 | 353300 |
| 2023-01-09 | 42.26 | $41.11 | 407600 |
| 2023-01-06 | 42.41 | $41.81 | 293247 |
| 2023-01-05 | 42.43 | $41.12 | 129931 |
| 2023-01-04 | 42.59 | $41.66 | 282533 |
| 2023-01-03 | 42.66 | $42.07 | 140812 |
| 2022-12-30 | 42.65 | $42.15 | 333510 |
| 2022-12-29 | 42.61 | $42.28 | 81100 |
| 2022-12-28 | 42.53 | $42.43 | 288241 |
| 2022-12-27 | 42.40 | $41.84 | 110400 |
| 2022-12-23 | 42.36 | $41.73 | 500825 |
| 2022-12-22 | 42.33 | $42.38 | 306500 |
| 2022-12-21 | 42.15 | $42.21 | 96400 |
| 2022-12-20 | 41.97 | $41.95 | 194009 |
| 2022-12-19 | 41.81 | $41.80 | 1.6M |
| 2022-12-16 | 41.65 | $41.68 | 445200 |
| 2022-12-15 | 41.47 | $41.48 | 254500 |
| 2022-12-14 | 41.30 | $41.91 | 839906 |
| 2022-12-13 | 41.01 | $41.17 | 643509 |
| 2022-12-12 | 40.82 | $41.22 | 204838 |
| 2022-12-09 | 40.57 | $40.90 | 269900 |
| 2022-12-08 | 40.35 | $41.10 | 250000 |
| 2022-12-07 | 40.04 | $40.66 | 136400 |
| 2022-12-06 | 39.77 | $40.45 | 365240 |
| 2022-12-05 | 39.50 | $40.27 | 559700 |
| 2022-12-02 | 39.20 | $40.30 | 501000 |
| 2022-12-01 | 38.86 | $40.27 | 925501 |
| 2022-11-30 | 38.45 | $40.10 | 3.6M |
| 2022-11-29 | 38.01 | $39.09 | 675845 |
| 2022-11-28 | 37.71 | $38.91 | 67701 |
| 2022-11-25 | 37.40 | $39.13 | 28832 |
| 2022-11-23 | 36.99 | $38.62 | 249900 |
| 2022-11-22 | 36.62 | $38.15 | 642618 |
| 2022-11-21 | 36.28 | $37.21 | 503600 |
| 2022-11-18 | 36.10 | $36.81 | 1.3M |
| 2022-11-17 | 35.96 | $36.72 | 836128 |
| 2022-11-16 | 35.83 | $36.58 | 816400 |
| 2022-11-15 | 35.70 | $35.37 | 370400 |
| 2022-11-14 | 35.81 | $34.28 | 184405 |
| 2022-11-11 | 36.17 | $33.97 | 182410 |
| 2022-11-10 | 36.66 | $36.33 | 234400 |
| 2022-11-09 | 36.73 | $36.28 | 280000 |
| 2022-11-08 | 36.81 | $36.28 | 109200 |
| 2022-11-07 | 36.91 | $36.20 | 93100 |
| 2022-11-04 | 37.04 | $36.15 | 100426 |
| 2022-11-03 | 37.21 | $36.71 | 82030 |
| 2022-11-02 | 37.28 | $37.20 | 58226 |
| 2022-11-01 | 37.25 | $37.62 | 62200 |
| 2022-10-31 | 37.13 | $37.34 | 91014 |
| 2022-10-28 | 37.05 | $37.87 | 59628 |
| 2022-10-27 | 36.84 | $37.15 | 195900 |
| 2022-10-26 | 36.75 | $37.77 | 106200 |
| 2022-10-25 | 36.51 | $36.97 | 142326 |
| 2022-10-24 | 36.40 | $36.63 | 123800 |
| 2022-10-21 | 36.35 | $36.78 | 105526 |
| 2022-10-20 | 36.25 | $36.33 | 148700 |
| 2022-10-19 | 36.24 | $36.33 | 78300 |
| 2022-10-18 | 36.22 | $36.24 | 125600 |
| 2022-10-17 | 36.22 | $35.86 | 115142 |
| 2022-10-14 | 36.29 | $35.26 | 107548 |
| 2022-10-13 | 36.51 | $37.17 | 82800 |
| 2022-10-12 | 36.36 | $36.55 | 81800 |
| 2022-10-11 | 36.31 | $36.60 | 85400 |
| 2022-10-10 | 36.25 | $37.03 | 76500 |
| 2022-10-07 | 36.09 | $37.41 | 78300 |
| 2022-10-06 | 35.81 | $36.53 | 55912 |
| 2022-10-05 | 35.69 | $37.10 | 44900 |
| 2022-10-04 | 35.42 | $37.30 | 210331 |
| 2022-10-03 | 35.07 | $36.01 | 174041 |
| 2022-09-30 | 34.94 | $35.05 | 166300 |
| 2022-09-29 | 35.00 | $36.51 | 310100 |
| 2022-09-28 | 34.76 | $35.24 | 88216 |
| 2022-09-27 | 34.75 | $34.21 | 233236 |
| 2022-09-26 | 34.97 | $34.75 | 93304 |
| 2022-09-23 | 35.11 | $34.32 | 145400 |
| 2022-09-22 | 35.37 | $36.27 | 124836 |
| 2022-09-21 | 35.26 | $36.04 | 100619 |
| 2022-09-20 | 35.19 | $35.02 | 98221 |
| 2022-09-19 | 35.33 | $34.99 | 111900 |
| 2022-09-16 | 35.51 | $34.83 | 243920 |
| 2022-09-15 | 35.74 | $35.32 | 294300 |
| 2022-09-14 | 35.92 | $35.66 | 252100 |
| 2022-09-13 | 36.06 | $36.07 | 454100 |
| 2022-09-12 | 36.14 | $36.62 | 224343 |
| 2022-09-09 | 36.13 | $36.27 | 108000 |
| 2022-09-08 | 36.18 | $36.08 | 148429 |
| 2022-09-07 | 36.29 | $35.88 | 138100 |
| 2022-09-06 | 36.47 | $35.96 | 123734 |
| 2022-09-02 | 36.66 | $34.98 | 116400 |
| 2022-09-01 | 37.09 | $35.24 | 224000 |
| 2022-08-31 | 37.54 | $36.10 | 113600 |
| 2022-08-30 | 37.88 | $36.81 | 300204 |
| 2022-08-29 | 38.12 | $38.30 | 181400 |
| 2022-08-26 | 38.10 | $38.27 | 167300 |
| 2022-08-25 | 38.07 | $38.33 | 61500 |
| 2022-08-24 | 38.03 | $38.05 | 83000 |
| 2022-08-23 | 38.05 | $37.75 | 51048 |
| 2022-08-22 | 38.13 | $37.92 | 69200 |
| 2022-08-19 | 38.18 | $38.00 | 150310 |
| 2022-08-18 | 38.23 | $38.04 | 87241 |
| 2022-08-17 | 38.29 | $38.45 | 833500 |
| 2022-08-16 | 38.26 | $38.59 | 142900 |
| 2022-08-15 | 38.20 | $37.78 | 36400 |
| 2022-08-12 | 38.30 | $37.85 | 44804 |
| 2022-08-11 | 38.40 | $38.47 | 60402 |
| 2022-08-10 | 38.39 | $38.60 | 42343 |
| 2022-08-09 | 38.35 | $38.53 | 52200 |
| 2022-08-08 | 38.32 | $38.21 | 56104 |
| 2022-08-05 | 38.36 | $38.35 | 52143 |
| 2022-08-04 | 38.36 | $38.61 | 544100 |
| 2022-08-03 | 38.32 | $38.87 | 325226 |
| 2022-08-02 | 38.21 | $38.95 | 452100 |
| 2022-08-01 | 38.08 | $38.62 | 1.6M |
| 2022-07-29 | 37.98 | $37.67 | 756531 |
| 2022-07-28 | 38.08 | $37.95 | 210619 |
| 2022-07-27 | 38.14 | $38.19 | 157922 |
| 2022-07-26 | 38.15 | $37.88 | 161000 |
| 2022-07-25 | 38.23 | $37.74 | 258907 |
| 2022-07-22 | 38.36 | $37.38 | 153200 |
| 2022-07-21 | 38.58 | $37.62 | 496123 |
| 2022-07-20 | 38.79 | $38.40 | 385200 |
| 2022-07-19 | 38.87 | $39.09 | 80109 |
| 2022-07-18 | 38.82 | $38.73 | 75600 |
| 2022-07-15 | 38.83 | $37.69 | 2.0M |
| 2022-07-14 | 39.07 | $37.69 | 510500 |
| 2022-07-13 | 39.34 | $38.69 | 74238 |
| 2022-07-12 | 39.44 | $39.17 | 85637 |
| 2022-07-11 | 39.45 | $38.76 | 67800 |
| 2022-07-08 | 39.55 | $39.12 | 105405 |
| 2022-07-07 | 39.59 | $39.53 | 138200 |
| 2022-07-06 | 39.55 | $39.32 | 118002 |
| 2022-07-05 | 39.54 | $38.82 | 600600 |
| 2022-07-01 | 39.63 | $41.14 | 93109 |
| 2022-06-30 | 39.24 | $40.60 | 347400 |
| 2022-06-29 | 38.90 | $40.58 | 780324 |
| 2022-06-28 | 38.51 | $40.51 | 407800 |
| 2022-06-27 | 38.07 | $39.44 | 436007 |
| 2022-06-24 | 37.79 | $38.61 | 296004 |
| 2022-06-23 | 37.63 | $37.66 | 662909 |
| 2022-06-22 | 37.66 | $37.36 | 942621 |
| 2022-06-21 | 37.75 | $37.30 | 243400 |
| 2022-06-17 | 37.87 | $36.81 | 85700 |
| 2022-06-16 | 38.11 | $37.26 | 95600 |
| 2022-06-15 | 38.30 | $37.21 | 102300 |
| 2022-06-14 | 38.53 | $37.16 | 99300 |
| 2022-06-13 | 38.80 | $37.11 | 74742 |
| 2022-06-10 | 39.13 | $38.10 | 145200 |
| 2022-06-09 | 39.30 | $38.69 | 367018 |
| 2022-06-08 | 39.37 | $39.70 | 736300 |
| 2022-06-07 | 39.24 | $40.07 | 612422 |
| 2022-06-06 | 39.00 | $39.83 | 435029 |
| 2022-06-03 | 38.77 | $39.12 | 29022 |
| 2022-06-02 | 38.66 | $39.49 | 68439 |
| 2022-06-01 | 38.45 | $38.90 | 477600 |
| 2022-05-31 | 38.32 | $38.15 | 180242 |
| 2022-05-27 | 38.33 | $39.03 | 45522 |
| 2022-05-26 | 38.16 | $39.03 | 50100 |
| 2022-05-25 | 37.95 | $38.82 | 74100 |
| 2022-05-24 | 37.76 | $38.93 | 84638 |
| 2022-05-23 | 37.52 | $38.55 | 47906 |
| 2022-05-20 | 37.31 | $37.61 | 73300 |
| 2022-05-19 | 37.27 | $37.64 | 49814 |
| 2022-05-18 | 37.23 | $37.46 | 70531 |
| 2022-05-17 | 37.21 | $38.31 | 339400 |
| 2022-05-16 | 37.01 | $37.45 | 87900 |
| 2022-05-13 | 36.97 | $36.63 | 78600 |
| 2022-05-12 | 37.09 | $35.84 | 102011 |
| 2022-05-11 | 37.40 | $36.42 | 587838 |
| 2022-05-10 | 37.64 | $37.30 | 162023 |
| 2022-05-09 | 37.73 | $37.03 | 419004 |
| 2022-05-06 | 37.90 | $37.54 | 271136 |
| 2022-05-05 | 37.99 | $37.71 | 353702 |
| 2022-05-04 | 38.06 | $39.18 | 407110 |
| 2022-05-03 | 37.82 | $38.48 | 98819 |
| 2022-05-02 | 37.70 | $37.21 | 647609 |
| 2022-04-29 | 37.83 | $37.10 | 311840 |
| 2022-04-28 | 38.00 | $36.55 | 743815 |
| 2022-04-27 | 38.32 | $36.20 | 131400 |
| 2022-04-26 | 38.76 | $36.50 | 138747 |
| 2022-04-25 | 39.21 | $37.46 | 88127 |
| 2022-04-22 | 39.52 | $38.22 | 53641 |
| 2022-04-21 | 39.72 | $38.45 | 114833 |
| 2022-04-20 | 39.90 | $39.78 | 82123 |
| 2022-04-19 | 39.83 | $39.49 | 79500 |
| 2022-04-18 | 39.80 | $39.64 | 77720 |
| 2022-04-14 | 39.72 | $39.96 | 95630 |
| 2022-04-13 | 39.57 | $39.80 | 101823 |
| 2022-04-12 | 39.41 | $39.96 | 95817 |
| 2022-04-11 | 39.19 | $39.73 | 61624 |
| 2022-04-08 | 38.98 | $38.72 | 74234 |
| 2022-04-07 | 38.94 | $38.51 | 66200 |
| 2022-04-06 | 38.94 | $38.46 | 115634 |
| 2022-04-05 | 38.94 | $38.85 | 229600 |
| 2022-04-04 | 38.86 | $38.17 | 112316 |
| 2022-04-01 | 38.90 | $37.47 | 76304 |
| 2022-03-31 | 39.09 | $37.67 | 127700 |
| 2022-03-30 | 39.26 | $38.32 | 67437 |
| 2022-03-29 | 39.31 | $37.47 | 198600 |
| 2022-03-28 | 39.54 | $38.37 | 94000 |
| 2022-03-25 | 39.61 | $39.90 | 89800 |
| 2022-03-24 | 39.36 | $39.57 | 301700 |
| 2022-03-23 | 39.13 | $38.80 | 461734 |
| 2022-03-22 | 39.02 | $39.07 | 80449 |
| 2022-03-21 | 38.83 | $38.54 | 120729 |
| 2022-03-18 | 38.70 | $38.22 | 240200 |
| 2022-03-17 | 38.61 | $38.03 | 226042 |
| 2022-03-16 | 38.54 | $37.23 | 262100 |
| 2022-03-15 | 38.62 | $38.15 | 120017 |
| 2022-03-14 | 38.50 | $37.15 | 262500 |
| 2022-03-11 | 38.56 | $38.02 | 1.1M |
| 2022-03-10 | 38.44 | $38.21 | 875325 |
| 2022-03-09 | 38.25 | $38.22 | 314428 |
| 2022-03-08 | 38.01 | $39.85 | 901800 |
| 2022-03-07 | 37.38 | $38.64 | 492725 |
| 2022-03-04 | 36.89 | $36.53 | 891900 |
| 2022-03-03 | 36.75 | $37.29 | 685200 |
| 2022-03-02 | 36.42 | $38.82 | 760400 |
| 2022-03-01 | 35.71 | $39.57 | 460700 |
| 2022-02-28 | 34.72 | $38.55 | 424806 |
| 2022-02-25 | 33.77 | $35.70 | 355600 |
| 2022-02-24 | 33.27 | $34.83 | 643200 |
| 2022-02-23 | 32.87 | $32.69 | 71516 |
| 2022-02-22 | 32.85 | $32.47 | 239907 |
| 2022-02-18 | 32.87 | $32.74 | 65144 |
| 2022-02-17 | 32.84 | $32.66 | 124708 |
| 2022-02-16 | 32.81 | $32.86 | 239033 |
| 2022-02-15 | 32.73 | $32.96 | 125806 |
| 2022-02-14 | 32.62 | $32.81 | 101318 |
| 2022-02-11 | 32.51 | $32.95 | 128200 |
| 2022-02-10 | 32.36 | $32.55 | 95500 |
| 2022-02-09 | 32.26 | $32.37 | 138900 |
| 2022-02-08 | 32.18 | $32.26 | 44433 |
| 2022-02-07 | 32.11 | $31.49 | 83733 |
| 2022-02-04 | 32.19 | $31.44 | 65400 |
| 2022-02-03 | 32.29 | $31.37 | 68200 |
| 2022-02-02 | 32.41 | $31.41 | 108800 |
| 2022-02-01 | 32.54 | $31.84 | 44147 |
| 2022-01-31 | 32.60 | $31.58 | 208800 |
| 2022-01-28 | 32.72 | $32.15 | 242300 |
| 2022-01-27 | 32.73 | $32.64 | 186743 |
| 2022-01-26 | 32.64 | $32.77 | 201700 |
| 2022-01-25 | 32.50 | $32.98 | 257508 |
| 2022-01-24 | 32.28 | $32.79 | 675200 |
| 2022-01-21 | 32.06 | $32.42 | 368000 |
| 2022-01-20 | 31.89 | $32.57 | 437428 |
| 2022-01-19 | 31.64 | $32.75 | 193924 |
| 2022-01-18 | 31.32 | $32.71 | 192122 |
| 2022-01-14 | 30.94 | $31.90 | 120400 |
| 2022-01-13 | 30.68 | $31.57 | 969938 |
| 2022-01-12 | 30.44 | $31.55 | 247048 |
| 2022-01-11 | 30.16 | $31.32 | 486900 |
| 2022-01-10 | 29.88 | $31.26 | 637900 |
| 2022-01-07 | 29.58 | $30.44 | 198714 |
| 2022-01-06 | 29.39 | $29.76 | 233305 |
| 2022-01-05 | 29.32 | $29.46 | 210800 |
| 2022-01-04 | 29.30 | $29.95 | 314844 |
| 2022-01-03 | 29.18 | $29.94 | 105816 |
| 2021-12-31 | 29.04 | $29.79 | 49000 |
| 2021-12-30 | 28.90 | $29.54 | 59828 |
| 2021-12-29 | 28.81 | $29.61 | 43619 |
| 2021-12-28 | 28.68 | $29.55 | 60314 |
| 2021-12-27 | 28.55 | $29.61 | 58009 |
| 2021-12-23 | 28.39 | $29.12 | 79400 |
| 2021-12-22 | 28.31 | $29.01 | 127500 |
| 2021-12-21 | 28.24 | $28.50 | 355111 |
| 2021-12-20 | 28.28 | $27.95 | 285800 |
| 2021-12-17 | 28.44 | $28.10 | 97603 |
| 2021-12-16 | 28.60 | $28.47 | 124920 |
| 2021-12-15 | 28.71 | $28.30 | 1.1M |
| 2021-12-14 | 28.88 | $28.51 | 114100 |
| 2021-12-13 | 29.03 | $28.76 | 171607 |
| 2021-12-10 | 29.16 | $29.17 | 88500 |
| 2021-12-09 | 29.24 | $29.00 | 107700 |
| 2021-12-08 | 29.36 | $29.40 | 1.2M |
| 2021-12-07 | 29.42 | $29.56 | 508726 |
| 2021-12-06 | 29.46 | $29.65 | 893325 |
| 2021-12-03 | 29.49 | $29.20 | 420209 |
| 2021-12-02 | 29.62 | $29.46 | 356900 |
| 2021-12-01 | 29.73 | $29.11 | 332800 |
| 2021-11-30 | 29.92 | $29.43 | 148148 |
| 2021-11-29 | 30.09 | $29.55 | 103200 |
| 2021-11-26 | 30.26 | $29.49 | 237708 |
| 2021-11-24 | 30.47 | $30.31 | 114700 |
| 2021-11-23 | 30.55 | $30.75 | 411200 |
| 2021-11-22 | 30.55 | $30.30 | 203121 |
| 2021-11-19 | 30.64 | $30.54 | 490705 |
| 2021-11-18 | 30.70 | $30.95 | 60804 |
| 2021-11-17 | 30.69 | $30.71 | 113511 |
| 2021-11-16 | 30.72 | $30.37 | 513900 |
| 2021-11-15 | 30.84 | $30.69 | 385100 |
| 2021-11-12 | 30.91 | $30.76 | 302837 |
| 2021-11-11 | 30.97 | $30.59 | 243200 |
| 2021-11-10 | 31.09 | $30.65 | 699100 |
| 2021-11-09 | 31.21 | $31.07 | 317400 |
| 2021-11-08 | 31.26 | $31.27 | 491400 |
| 2021-11-05 | 31.29 | $31.26 | 290725 |
| 2021-11-04 | 31.32 | $30.90 | 542900 |
| 2021-11-03 | 31.43 | $30.95 | 483700 |
| 2021-11-02 | 31.55 | $30.48 | 930723 |
| 2021-11-01 | 31.78 | $30.60 | 653530 |
| 2021-10-29 | 32.03 | $30.66 | 362328 |
| 2021-10-28 | 32.31 | $31.23 | 50700 |
| 2021-10-27 | 32.51 | $31.18 | 316647 |
| 2021-10-26 | 32.76 | $31.40 | 310300 |
| 2021-10-25 | 32.99 | $32.17 | 172400 |
| 2021-10-22 | 33.09 | $33.15 | 1.5M |
| 2021-10-21 | 33.00 | $33.10 | 1.1M |
| 2021-10-20 | 32.91 | $33.53 | 1.4M |
| 2021-10-19 | 32.70 | $33.31 | 332300 |
| 2021-10-18 | 32.50 | $32.91 | 181224 |
| 2021-10-15 | 32.35 | $33.36 | 443600 |
| 2021-10-14 | 32.08 | $33.01 | 1.2M |
| 2021-10-13 | 31.84 | $33.01 | 827442 |
| 2021-10-12 | 31.56 | $32.72 | 1.0M |
| 2021-10-11 | 31.29 | $32.26 | 799700 |
| 2021-10-08 | 31.08 | $31.94 | 1.1M |
| 2021-10-07 | 30.90 | $31.18 | 148311 |
| 2021-10-06 | 30.85 | $31.02 | 51400 |
| 2021-10-05 | 30.83 | $31.05 | 65100 |
| 2021-10-04 | 30.80 | $31.00 | 56100 |
| 2021-10-01 | 30.77 | $30.99 | 294600 |
| 2021-09-30 | 30.74 | $30.57 | 62000 |
| 2021-09-29 | 30.80 | $30.79 | 155638 |
| 2021-09-28 | 30.83 | $30.77 | 123243 |
| 2021-09-27 | 30.86 | $31.22 | 88440 |
| 2021-09-24 | 30.80 | $30.95 | 111700 |
| 2021-09-23 | 30.79 | $31.12 | 159800 |
| 2021-09-22 | 30.75 | $30.81 | 171931 |
| 2021-09-21 | 30.76 | $30.62 | 137200 |
| 2021-09-20 | 30.82 | $30.64 | 163715 |
| 2021-09-17 | 30.89 | $30.95 | 159834 |
| 2021-09-16 | 30.90 | $30.72 | 83633 |
| 2021-09-15 | 30.97 | $30.63 | 119800 |
| 2021-09-14 | 31.06 | $30.74 | 211600 |
| 2021-09-13 | 31.15 | $30.90 | 721127 |
| 2021-09-10 | 31.22 | $30.71 | 94300 |
| 2021-09-09 | 31.34 | $30.90 | 55400 |
| 2021-09-08 | 31.44 | $30.77 | 83300 |
| 2021-09-07 | 31.59 | $30.87 | 93700 |
| 2021-09-03 | 31.74 | $31.56 | 82200 |
| 2021-09-02 | 31.76 | $31.55 | 69441 |
| 2021-09-01 | 31.79 | $31.41 | 70600 |
| 2021-08-31 | 31.86 | $31.58 | 49100 |
| 2021-08-30 | 31.90 | $31.60 | 52230 |
| 2021-08-27 | 31.94 | $31.73 | 39900 |
| 2021-08-26 | 31.95 | $31.41 | 101523 |
| 2021-08-25 | 32.04 | $31.56 | 320300 |
| 2021-08-24 | 32.10 | $31.73 | 41307 |
| 2021-08-23 | 32.14 | $31.78 | 32100 |
| 2021-08-20 | 32.17 | $31.67 | 86400 |
| 2021-08-19 | 32.23 | $31.31 | 55947 |
| 2021-08-18 | 32.37 | $31.60 | 80441 |
| 2021-08-17 | 32.47 | $31.88 | 50719 |
| 2021-08-16 | 32.52 | $32.49 | 138737 |
| 2021-08-13 | 32.45 | $32.49 | 72316 |
| 2021-08-12 | 32.36 | $32.29 | 82727 |
| 2021-08-11 | 32.30 | $32.36 | 173746 |
| 2021-08-10 | 32.20 | $31.80 | 333722 |
| 2021-08-09 | 32.21 | $31.90 | 189027 |
| 2021-08-06 | 32.19 | $32.27 | 70517 |
| 2021-08-05 | 32.08 | $32.50 | 99300 |
| 2021-08-04 | 31.91 | $32.56 | 219708 |
| 2021-08-03 | 31.69 | $32.61 | 740415 |
| 2021-08-02 | 31.42 | $32.77 | 461306 |
| 2021-07-30 | 31.08 | $32.32 | 1.7M |
| 2021-07-29 | 30.76 | $32.15 | 68300 |
| 2021-07-28 | 30.44 | $31.25 | 94345 |
| 2021-07-27 | 30.25 | $31.15 | 350600 |
| 2021-07-26 | 30.04 | $30.72 | 92547 |
| 2021-07-23 | 29.90 | $30.51 | 60014 |
| 2021-07-22 | 29.78 | $30.13 | 106717 |
| 2021-07-21 | 29.72 | $30.14 | 471341 |
| 2021-07-20 | 29.64 | $29.75 | 399000 |
| 2021-07-19 | 29.64 | $29.26 | 102900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
100.12
2026-07-17
Close Price
$100.97
Vol: 40040
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
28.04
Average
63.37
Maximum
124.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 100.12 | $100.97 | 40040 |
| 2026-07-16 | 99.79 | $99.07 | 803700 |
| 2026-07-15 | 100.00 | $97.56 | 384516 |
| 2026-07-14 | 100.74 | $98.35 | 286026 |
| 2026-07-13 | 101.38 | $99.03 | 298947 |
| 2026-07-10 | 101.95 | $99.94 | 245741 |
| 2026-07-09 | 102.35 | $99.92 | 268911 |
| 2026-07-08 | 102.82 | $103.77 | 254108 |
| 2026-07-07 | 102.17 | $105.31 | 115129 |
| 2026-07-06 | 100.88 | $108.48 | 202230 |
| 2026-07-02 | 98.31 | $106.01 | 260700 |
| 2026-07-01 | 95.98 | $99.68 | 156003 |
| 2026-06-30 | 95.17 | $97.95 | 194200 |
| 2026-06-29 | 94.78 | $96.10 | 537833 |
| 2026-06-26 | 94.94 | $94.98 | 918944 |
| 2026-06-25 | 95.54 | $94.48 | 1.2M |
| 2026-06-24 | 96.47 | $95.60 | 244218 |
| 2026-06-23 | 97.30 | $96.34 | 416100 |
| 2026-06-22 | 98.12 | $95.85 | 566247 |
| 2026-06-18 | 99.32 | $97.10 | 407037 |
| 2026-06-17 | 100.42 | $98.86 | 570600 |
| 2026-06-16 | 101.24 | $99.93 | 222925 |
| 2026-06-15 | 101.92 | $97.80 | 368000 |
| 2026-06-12 | 103.44 | $102.10 | 255130 |
| 2026-06-11 | 103.96 | $106.52 | 359800 |
| 2026-06-10 | 103.20 | $103.85 | 155700 |
| 2026-06-09 | 103.15 | $104.32 | 245200 |
| 2026-06-08 | 102.95 | $103.81 | 317332 |
| 2026-06-05 | 102.90 | $102.40 | 187400 |
| 2026-06-04 | 103.31 | $103.55 | 215500 |
| 2026-06-03 | 103.47 | $102.02 | 135400 |
| 2026-06-02 | 104.18 | $102.73 | 239803 |
| 2026-06-01 | 104.84 | $103.75 | 306221 |
| 2026-05-29 | 105.35 | $109.09 | 201600 |
| 2026-05-28 | 104.30 | $109.33 | 251600 |
| 2026-05-27 | 102.97 | $105.60 | 185800 |
| 2026-05-26 | 102.58 | $107.49 | 164900 |
| 2026-05-22 | 101.54 | $106.48 | 402400 |
| 2026-05-21 | 100.66 | $105.24 | 265400 |
| 2026-05-20 | 100.04 | $103.54 | 182800 |
| 2026-05-19 | 99.90 | $101.71 | 277800 |
| 2026-05-18 | 100.39 | $101.05 | 274718 |
| 2026-05-15 | 101.27 | $98.61 | 530003 |
| 2026-05-14 | 103.19 | $103.39 | 279300 |
| 2026-05-13 | 104.10 | $104.13 | 337006 |
| 2026-05-12 | 105.04 | $104.45 | 233700 |
| 2026-05-11 | 106.14 | $104.10 | 207500 |
| 2026-05-08 | 107.67 | $106.24 | 203300 |
| 2026-05-07 | 108.90 | $107.70 | 269317 |
| 2026-05-06 | 109.99 | $113.35 | 211400 |
| 2026-05-05 | 109.58 | $112.79 | 146400 |
| 2026-05-04 | 109.31 | $109.74 | 151600 |
| 2026-05-01 | 109.99 | $111.58 | 125200 |
| 2026-04-30 | 110.30 | $111.66 | 262100 |
| 2026-04-29 | 110.71 | $108.04 | 173100 |
| 2026-04-28 | 112.40 | $110.43 | 171134 |
| 2026-04-27 | 113.75 | $110.98 | 311839 |
| 2026-04-24 | 115.25 | $109.97 | 269300 |
| 2026-04-23 | 117.44 | $112.91 | 150500 |
| 2026-04-22 | 119.18 | $114.79 | 164100 |
| 2026-04-21 | 120.72 | $116.00 | 212812 |
| 2026-04-20 | 122.20 | $122.25 | 172900 |
| 2026-04-17 | 122.01 | $123.56 | 216100 |
| 2026-04-16 | 121.35 | $120.41 | 158200 |
| 2026-04-15 | 121.53 | $122.51 | 113300 |
| 2026-04-14 | 121.06 | $121.33 | 198400 |
| 2026-04-13 | 120.85 | $121.89 | 229400 |
| 2026-04-10 | 120.40 | $119.16 | 216401 |
| 2026-04-09 | 120.71 | $122.20 | 140700 |
| 2026-04-08 | 120.10 | $123.39 | 178100 |
| 2026-04-07 | 118.97 | $121.19 | 282844 |
| 2026-04-06 | 118.28 | $122.61 | 131627 |
| 2026-04-02 | 116.99 | $121.55 | 226705 |
| 2026-04-01 | 115.77 | $122.67 | 249400 |
| 2026-03-31 | 113.94 | $116.31 | 312827 |
| 2026-03-30 | 113.74 | $112.65 | 313035 |
| 2026-03-27 | 114.69 | $109.51 | 189000 |
| 2026-03-26 | 116.86 | $111.78 | 403500 |
| 2026-03-25 | 118.79 | $115.10 | 227400 |
| 2026-03-24 | 120.10 | $113.40 | 265845 |
| 2026-03-23 | 122.21 | $115.58 | 355741 |
| 2026-03-20 | 124.06 | $119.89 | 264700 |
| 2026-03-19 | 124.90 | $123.36 | 438800 |
| 2026-03-18 | 124.78 | $123.73 | 717300 |
| 2026-03-17 | 124.46 | $124.37 | 348700 |
| 2026-03-16 | 123.81 | $124.20 | 219000 |
| 2026-03-13 | 123.01 | $122.19 | 205615 |
| 2026-03-12 | 122.61 | $123.42 | 294800 |
| 2026-03-11 | 121.68 | $119.89 | 283604 |
| 2026-03-10 | 121.60 | $122.61 | 306300 |
| 2026-03-09 | 120.60 | $120.87 | 349100 |
| 2026-03-06 | 119.86 | $118.98 | 247500 |
| 2026-03-05 | 119.51 | $115.59 | 233600 |
| 2026-03-04 | 120.10 | $122.26 | 894022 |
| 2026-03-03 | 118.65 | $119.55 | 454437 |
| 2026-03-02 | 117.68 | $119.85 | 775100 |
| 2026-02-27 | 116.35 | $116.00 | 306115 |
| 2026-02-26 | 115.90 | $114.95 | 351600 |
| 2026-02-25 | 115.63 | $114.98 | 288500 |
| 2026-02-24 | 115.25 | $117.60 | 364822 |
| 2026-02-23 | 113.91 | $116.48 | 514400 |
| 2026-02-20 | 112.59 | $117.58 | 274539 |
| 2026-02-19 | 110.60 | $117.11 | 529000 |
| 2026-02-18 | 108.30 | $113.64 | 983400 |
| 2026-02-17 | 106.58 | $110.00 | 334300 |
| 2026-02-13 | 105.63 | $108.30 | 177425 |
| 2026-02-12 | 105.02 | $105.45 | 270500 |
| 2026-02-11 | 105.20 | $106.42 | 354336 |
| 2026-02-10 | 105.11 | $105.30 | 293900 |
| 2026-02-09 | 105.36 | $106.30 | 1.6M |
| 2026-02-06 | 105.36 | $102.85 | 705800 |
| 2026-02-05 | 106.46 | $99.57 | 895732 |
| 2026-02-04 | 108.83 | $102.72 | 1.0M |
| 2026-02-03 | 110.71 | $105.78 | 587200 |
| 2026-02-02 | 111.99 | $106.25 | 315600 |
| 2026-01-30 | 113.36 | $108.59 | 528100 |
| 2026-01-29 | 114.22 | $110.03 | 258026 |
| 2026-01-28 | 114.76 | $111.37 | 628226 |
| 2026-01-27 | 114.91 | $113.60 | 1.1M |
| 2026-01-26 | 114.31 | $110.85 | 698000 |
| 2026-01-23 | 114.36 | $111.49 | 1.3M |
| 2026-01-22 | 114.14 | $107.55 | 797700 |
| 2026-01-21 | 115.01 | $111.35 | 984526 |
| 2026-01-20 | 114.77 | $111.21 | 1.4M |
| 2026-01-16 | 114.42 | $113.41 | 1.1M |
| 2026-01-15 | 113.18 | $110.36 | 698100 |
| 2026-01-14 | 112.53 | $109.85 | 1.5M |
| 2026-01-13 | 111.78 | $112.26 | 1.3M |
| 2026-01-12 | 109.99 | $114.13 | 382526 |
| 2026-01-09 | 107.11 | $112.15 | 556109 |
| 2026-01-08 | 104.15 | $110.25 | 630515 |
| 2026-01-07 | 101.05 | $104.63 | 1.3M |
| 2026-01-06 | 99.01 | $103.50 | 440746 |
| 2026-01-05 | 96.82 | $101.22 | 1.0M |
| 2026-01-02 | 94.84 | $96.31 | 578000 |
| 2025-12-31 | 93.96 | $92.66 | 102844 |
| 2025-12-30 | 94.02 | $93.56 | 439200 |
| 2025-12-29 | 93.80 | $93.09 | 843619 |
| 2025-12-26 | 93.65 | $94.25 | 225700 |
| 2025-12-24 | 93.08 | $93.37 | 74600 |
| 2025-12-23 | 92.65 | $93.33 | 215600 |
| 2025-12-22 | 92.14 | $93.67 | 310138 |
| 2025-12-19 | 91.39 | $93.47 | 808606 |
| 2025-12-18 | 90.54 | $91.98 | 1.2M |
| 2025-12-17 | 89.97 | $90.40 | 1.3M |
| 2025-12-16 | 89.79 | $89.59 | 1.2M |
| 2025-12-15 | 89.83 | $89.75 | 1.1M |
| 2025-12-12 | 89.85 | $91.03 | 160400 |
| 2025-12-11 | 89.47 | $91.32 | 740360 |
| 2025-12-10 | 88.93 | $91.41 | 208309 |
| 2025-12-09 | 88.27 | $91.80 | 477821 |
| 2025-12-08 | 87.37 | $92.18 | 1.1M |
| 2025-12-05 | 86.19 | $89.45 | 1.5M |
| 2025-12-04 | 85.66 | $90.17 | 2.1M |
| 2025-12-03 | 84.83 | $88.55 | 858100 |
| 2025-12-02 | 84.40 | $85.87 | 385600 |
| 2025-12-01 | 84.79 | $84.77 | 462328 |
| 2025-11-28 | 85.69 | $85.71 | 1.3M |
| 2025-11-26 | 86.55 | $86.40 | 365412 |
| 2025-11-25 | 87.44 | $85.90 | 268700 |
| 2025-11-24 | 88.76 | $85.83 | 273800 |
| 2025-11-21 | 90.44 | $89.69 | 189326 |
| 2025-11-20 | 91.32 | $90.31 | 240130 |
| 2025-11-19 | 92.24 | $90.53 | 200224 |
| 2025-11-18 | 93.34 | $95.28 | 154144 |
| 2025-11-17 | 93.21 | $94.62 | 182132 |
| 2025-11-14 | 93.31 | $94.82 | 229400 |
| 2025-11-13 | 93.41 | $94.92 | 171600 |
| 2025-11-12 | 93.56 | $94.00 | 133317 |
| 2025-11-11 | 94.07 | $94.32 | 131300 |
| 2025-11-10 | 94.64 | $96.24 | 115420 |
| 2025-11-07 | 94.77 | $95.35 | 190700 |
| 2025-11-06 | 95.27 | $95.15 | 151743 |
| 2025-11-05 | 95.98 | $96.87 | 111800 |
| 2025-11-04 | 96.35 | $96.35 | 209300 |
| 2025-11-03 | 97.02 | $97.85 | 305500 |
| 2025-10-31 | 97.39 | $98.91 | 172009 |
| 2025-10-30 | 97.56 | $97.51 | 137600 |
| 2025-10-29 | 98.25 | $98.85 | 238005 |
| 2025-10-28 | 98.72 | $99.70 | 125600 |
| 2025-10-27 | 99.05 | $99.59 | 186821 |
| 2025-10-24 | 99.54 | $98.88 | 112200 |
| 2025-10-23 | 100.39 | $101.40 | 132849 |
| 2025-10-22 | 100.67 | $101.39 | 316501 |
| 2025-10-21 | 101.05 | $100.38 | 381510 |
| 2025-10-20 | 101.87 | $100.50 | 155300 |
| 2025-10-17 | 102.86 | $99.00 | 331700 |
| 2025-10-16 | 104.56 | $100.81 | 146400 |
| 2025-10-15 | 106.07 | $101.91 | 357142 |
| 2025-10-14 | 107.57 | $104.32 | 146200 |
| 2025-10-13 | 108.62 | $104.59 | 176000 |
| 2025-10-10 | 109.81 | $105.94 | 275816 |
| 2025-10-09 | 110.80 | $107.57 | 140225 |
| 2025-10-08 | 111.45 | $109.37 | 132400 |
| 2025-10-07 | 111.64 | $107.48 | 287800 |
| 2025-10-06 | 112.43 | $110.02 | 259947 |
| 2025-10-03 | 112.52 | $111.48 | 87730 |
| 2025-10-02 | 112.12 | $110.85 | 297200 |
| 2025-10-01 | 111.78 | $110.50 | 405300 |
| 2025-09-30 | 111.41 | $111.72 | 204200 |
| 2025-09-29 | 110.51 | $110.58 | 269700 |
| 2025-09-26 | 109.72 | $108.78 | 147600 |
| 2025-09-25 | 109.27 | $107.53 | 159900 |
| 2025-09-24 | 109.06 | $107.69 | 758700 |
| 2025-09-23 | 108.70 | $105.75 | 1.2M |
| 2025-09-22 | 108.81 | $106.47 | 2.8M |
| 2025-09-19 | 108.66 | $106.00 | 199200 |
| 2025-09-18 | 108.56 | $106.79 | 157013 |
| 2025-09-17 | 108.11 | $107.71 | 194200 |
| 2025-09-16 | 107.21 | $110.44 | 187423 |
| 2025-09-15 | 105.19 | $110.68 | 183900 |
| 2025-09-12 | 102.59 | $108.08 | 332600 |
| 2025-09-11 | 100.21 | $107.10 | 614647 |
| 2025-09-10 | 97.60 | $100.20 | 221100 |
| 2025-09-09 | 96.58 | $97.35 | 350700 |
| 2025-09-08 | 96.25 | $97.78 | 160100 |
| 2025-09-05 | 95.71 | $96.68 | 127100 |
| 2025-09-04 | 95.40 | $95.53 | 247000 |
| 2025-09-03 | 95.39 | $96.41 | 591000 |
| 2025-09-02 | 95.11 | $96.51 | 982200 |
| 2025-08-29 | 94.76 | $94.24 | 1.4M |
| 2025-08-28 | 95.05 | $95.94 | 156900 |
| 2025-08-27 | 94.89 | $96.19 | 105900 |
| 2025-08-26 | 94.63 | $96.34 | 144900 |
| 2025-08-25 | 94.28 | $95.98 | 141800 |
| 2025-08-22 | 93.99 | $95.29 | 205600 |
| 2025-08-21 | 93.89 | $94.71 | 388800 |
| 2025-08-20 | 93.97 | $93.82 | 231901 |
| 2025-08-19 | 94.38 | $94.45 | 569810 |
| 2025-08-18 | 94.70 | $97.49 | 489529 |
| 2025-08-15 | 94.17 | $96.26 | 207645 |
| 2025-08-14 | 93.94 | $97.17 | 183200 |
| 2025-08-13 | 93.41 | $94.99 | 235807 |
| 2025-08-12 | 93.50 | $93.68 | 206600 |
| 2025-08-11 | 94.07 | $91.69 | 240200 |
| 2025-08-08 | 95.43 | $93.75 | 208600 |
| 2025-08-07 | 96.47 | $95.24 | 231800 |
| 2025-08-06 | 97.30 | $100.00 | 143439 |
| 2025-08-05 | 96.84 | $98.66 | 163600 |
| 2025-08-04 | 96.72 | $98.34 | 249831 |
| 2025-08-01 | 96.72 | $98.15 | 262900 |
| 2025-07-31 | 96.82 | $95.62 | 200849 |
| 2025-07-30 | 97.77 | $95.30 | 179706 |
| 2025-07-29 | 99.06 | $98.33 | 241307 |
| 2025-07-28 | 99.70 | $96.82 | 182317 |
| 2025-07-25 | 100.98 | $100.30 | 103632 |
| 2025-07-24 | 101.45 | $100.51 | 113100 |
| 2025-07-23 | 101.97 | $102.21 | 123700 |
| 2025-07-22 | 102.07 | $101.18 | 448206 |
| 2025-07-21 | 102.52 | $102.71 | 247532 |
| 2025-07-18 | 102.60 | $105.20 | 233300 |
| 2025-07-17 | 101.92 | $102.91 | 198400 |
| 2025-07-16 | 101.81 | $101.15 | 131626 |
| 2025-07-15 | 102.25 | $101.46 | 170700 |
| 2025-07-14 | 102.69 | $103.20 | 691346 |
| 2025-07-11 | 102.68 | $103.30 | 229900 |
| 2025-07-10 | 102.64 | $102.80 | 180907 |
| 2025-07-09 | 102.75 | $103.35 | 147405 |
| 2025-07-08 | 102.72 | $102.55 | 182000 |
| 2025-07-07 | 102.93 | $102.96 | 229618 |
| 2025-07-03 | 103.07 | $103.50 | 130600 |
| 2025-07-02 | 103.06 | $102.23 | 281946 |
| 2025-07-01 | 103.44 | $103.60 | 399839 |
| 2025-06-30 | 103.48 | $105.07 | 291800 |
| 2025-06-27 | 103.05 | $103.08 | 299905 |
| 2025-06-26 | 103.15 | $105.17 | 370839 |
| 2025-06-25 | 102.61 | $100.55 | 318100 |
| 2025-06-24 | 103.41 | $98.98 | 268049 |
| 2025-06-23 | 104.87 | $102.55 | 413300 |
| 2025-06-20 | 105.50 | $103.41 | 256800 |
| 2025-06-18 | 105.96 | $104.95 | 243810 |
| 2025-06-17 | 106.02 | $105.36 | 379200 |
| 2025-06-16 | 105.91 | $105.66 | 522431 |
| 2025-06-13 | 105.66 | $105.54 | 389335 |
| 2025-06-12 | 105.35 | $103.62 | 276700 |
| 2025-06-11 | 105.54 | $101.10 | 762300 |
| 2025-06-10 | 106.53 | $100.32 | 527500 |
| 2025-06-09 | 107.93 | $104.92 | 205134 |
| 2025-06-06 | 108.11 | $105.55 | 252700 |
| 2025-06-05 | 108.06 | $108.92 | 247116 |
| 2025-06-04 | 106.86 | $108.19 | 1.0M |
| 2025-06-03 | 105.55 | $107.36 | 561100 |
| 2025-06-02 | 104.16 | $105.22 | 570700 |
| 2025-05-30 | 103.08 | $102.81 | 970922 |
| 2025-05-29 | 102.46 | $103.41 | 688000 |
| 2025-05-28 | 101.47 | $104.52 | 458100 |
| 2025-05-27 | 99.85 | $104.46 | 353340 |
| 2025-05-23 | 97.85 | $100.07 | 456000 |
| 2025-05-22 | 96.77 | $100.19 | 916308 |
| 2025-05-21 | 95.39 | $97.63 | 498333 |
| 2025-05-20 | 94.49 | $96.61 | 431241 |
| 2025-05-19 | 93.69 | $95.60 | 826300 |
| 2025-05-16 | 93.03 | $94.93 | 288931 |
| 2025-05-15 | 92.42 | $94.38 | 587800 |
| 2025-05-14 | 91.85 | $91.26 | 340238 |
| 2025-05-13 | 92.12 | $89.32 | 334340 |
| 2025-05-12 | 93.07 | $88.71 | 228400 |
| 2025-05-09 | 94.39 | $90.51 | 655527 |
| 2025-05-08 | 95.41 | $94.00 | 282800 |
| 2025-05-07 | 95.51 | $92.51 | 379242 |
| 2025-05-06 | 96.06 | $95.56 | 447300 |
| 2025-05-05 | 95.73 | $97.44 | 261801 |
| 2025-05-02 | 94.67 | $95.55 | 254400 |
| 2025-05-01 | 93.94 | $93.24 | 174931 |
| 2025-04-30 | 93.74 | $93.23 | 470732 |
| 2025-04-29 | 93.46 | $93.18 | 843429 |
| 2025-04-28 | 93.09 | $93.17 | 493300 |
| 2025-04-25 | 92.59 | $91.23 | 1.2M |
| 2025-04-24 | 92.55 | $91.24 | 1.1M |
| 2025-04-23 | 92.45 | $90.16 | 1.5M |
| 2025-04-22 | 92.62 | $93.12 | 539244 |
| 2025-04-21 | 91.84 | $93.49 | 209812 |
| 2025-04-17 | 90.72 | $94.08 | 413634 |
| 2025-04-16 | 89.11 | $92.98 | 316204 |
| 2025-04-15 | 87.47 | $92.69 | 409300 |
| 2025-04-14 | 85.53 | $89.97 | 286600 |
| 2025-04-11 | 84.00 | $89.13 | 273100 |
| 2025-04-10 | 82.39 | $85.51 | 597200 |
| 2025-04-09 | 81.57 | $84.79 | 540442 |
| 2025-04-08 | 80.81 | $80.44 | 252326 |
| 2025-04-07 | 81.26 | $77.22 | 766712 |
| 2025-04-04 | 82.83 | $78.00 | 317600 |
| 2025-04-03 | 84.48 | $85.36 | 515600 |
| 2025-04-02 | 84.15 | $82.77 | 373200 |
| 2025-04-01 | 84.54 | $82.97 | 326900 |
| 2025-03-31 | 84.92 | $82.23 | 330100 |
| 2025-03-28 | 85.60 | $82.40 | 399000 |
| 2025-03-27 | 86.33 | $83.01 | 377900 |
| 2025-03-26 | 86.97 | $82.35 | 673100 |
| 2025-03-25 | 87.91 | $82.85 | 333207 |
| 2025-03-24 | 88.84 | $83.40 | 163200 |
| 2025-03-21 | 89.71 | $84.02 | 226800 |
| 2025-03-20 | 90.48 | $86.43 | 288600 |
| 2025-03-19 | 90.57 | $88.79 | 379500 |
| 2025-03-18 | 89.81 | $87.74 | 932651 |
| 2025-03-17 | 89.12 | $86.29 | 559000 |
| 2025-03-14 | 88.63 | $87.86 | 276936 |
| 2025-03-13 | 87.42 | $84.74 | 268326 |
| 2025-03-12 | 86.82 | $84.37 | 450412 |
| 2025-03-11 | 86.09 | $81.85 | 644110 |
| 2025-03-10 | 85.88 | $82.76 | 1.6M |
| 2025-03-07 | 85.21 | $83.10 | 1.0M |
| 2025-03-06 | 84.17 | $85.26 | 849600 |
| 2025-03-05 | 82.09 | $86.65 | 3.2M |
| 2025-03-04 | 79.01 | $84.70 | 1.9M |
| 2025-03-03 | 75.76 | $86.76 | 1.9M |
| 2025-02-28 | 71.07 | $73.14 | 1.6M |
| 2025-02-27 | 69.61 | $71.13 | 1.3M |
| 2025-02-26 | 68.41 | $69.07 | 1.2M |
| 2025-02-25 | 67.56 | $70.42 | 5.4M |
| 2025-02-24 | 66.05 | $66.64 | 472400 |
| 2025-02-21 | 65.37 | $64.95 | 930334 |
| 2025-02-20 | 65.04 | $65.30 | 704600 |
| 2025-02-19 | 64.50 | $68.10 | 170207 |
| 2025-02-18 | 62.94 | $67.63 | 267300 |
| 2025-02-14 | 61.16 | $61.90 | 147100 |
| 2025-02-13 | 60.80 | $63.07 | 275800 |
| 2025-02-12 | 59.98 | $59.20 | 172338 |
| 2025-02-11 | 60.21 | $60.10 | 185301 |
| 2025-02-10 | 60.20 | $58.47 | 151200 |
| 2025-02-07 | 60.70 | $59.37 | 101011 |
| 2025-02-06 | 61.02 | $58.96 | 166643 |
| 2025-02-05 | 61.53 | $60.72 | 157400 |
| 2025-02-04 | 61.59 | $60.39 | 184500 |
| 2025-02-03 | 61.75 | $61.50 | 304500 |
| 2025-01-31 | 61.58 | $60.79 | 129100 |
| 2025-01-30 | 61.59 | $60.24 | 749312 |
| 2025-01-29 | 61.76 | $59.55 | 604539 |
| 2025-01-28 | 62.16 | $62.25 | 277200 |
| 2025-01-27 | 61.79 | $62.39 | 355400 |
| 2025-01-24 | 61.26 | $61.77 | 122530 |
| 2025-01-23 | 60.81 | $62.05 | 405044 |
| 2025-01-22 | 60.16 | $61.51 | 206300 |
| 2025-01-21 | 59.52 | $62.05 | 267700 |
| 2025-01-17 | 58.58 | $59.80 | 216524 |
| 2025-01-16 | 58.14 | $59.89 | 360043 |
| 2025-01-15 | 57.59 | $58.74 | 143014 |
| 2025-01-14 | 57.29 | $58.24 | 155033 |
| 2025-01-13 | 57.10 | $57.86 | 238600 |
| 2025-01-10 | 57.01 | $58.46 | 230800 |
| 2025-01-08 | 56.73 | $58.94 | 173500 |
| 2025-01-07 | 56.25 | $57.37 | 566324 |
| 2025-01-06 | 56.20 | $56.95 | 943500 |
| 2025-01-03 | 56.29 | $57.41 | 177716 |
| 2025-01-02 | 56.30 | $56.89 | 151345 |
| 2024-12-31 | 56.50 | $57.16 | 108600 |
| 2024-12-30 | 56.69 | $57.32 | 151800 |
| 2024-12-27 | 56.92 | $58.07 | 243745 |
| 2024-12-26 | 56.99 | $57.79 | 167127 |
| 2024-12-24 | 57.20 | $57.64 | 80109 |
| 2024-12-23 | 57.55 | $57.84 | 231600 |
| 2024-12-20 | 57.94 | $58.15 | 222642 |
| 2024-12-19 | 58.36 | $58.09 | 466013 |
| 2024-12-18 | 58.93 | $58.77 | 166012 |
| 2024-12-17 | 59.45 | $59.37 | 165514 |
| 2024-12-16 | 59.92 | $60.47 | 345544 |
| 2024-12-13 | 60.18 | $60.35 | 131624 |
| 2024-12-12 | 60.57 | $61.35 | 208600 |
| 2024-12-11 | 60.77 | $60.91 | 205400 |
| 2024-12-10 | 61.17 | $59.84 | 228046 |
| 2024-12-09 | 62.04 | $60.79 | 179739 |
| 2024-12-06 | 62.83 | $62.45 | 98400 |
| 2024-12-05 | 63.28 | $63.36 | 146800 |
| 2024-12-04 | 63.57 | $63.84 | 97000 |
| 2024-12-03 | 63.80 | $63.85 | 193011 |
| 2024-12-02 | 64.09 | $63.43 | 174700 |
| 2024-11-29 | 64.60 | $62.23 | 172200 |
| 2024-11-27 | 65.62 | $65.19 | 111900 |
| 2024-11-26 | 65.94 | $65.09 | 182700 |
| 2024-11-25 | 66.37 | $65.30 | 115729 |
| 2024-11-22 | 66.84 | $67.11 | 97719 |
| 2024-11-21 | 66.85 | $66.97 | 130141 |
| 2024-11-20 | 66.91 | $65.98 | 242600 |
| 2024-11-19 | 67.30 | $66.82 | 1.2M |
| 2024-11-18 | 67.52 | $65.59 | 128825 |
| 2024-11-15 | 68.17 | $64.92 | 121149 |
| 2024-11-14 | 69.18 | $66.58 | 199311 |
| 2024-11-13 | 69.87 | $68.26 | 390500 |
| 2024-11-12 | 70.17 | $70.72 | 71934 |
| 2024-11-11 | 69.74 | $71.96 | 145939 |
| 2024-11-08 | 68.81 | $71.60 | 391200 |
| 2024-11-07 | 67.79 | $71.96 | 85637 |
| 2024-11-06 | 66.42 | $69.40 | 99307 |
| 2024-11-05 | 65.57 | $66.69 | 72533 |
| 2024-11-04 | 65.41 | $64.48 | 130500 |
| 2024-11-01 | 65.93 | $65.43 | 58321 |
| 2024-10-31 | 66.27 | $64.45 | 138500 |
| 2024-10-30 | 67.01 | $65.72 | 107935 |
| 2024-10-29 | 67.51 | $66.50 | 123120 |
| 2024-10-28 | 67.88 | $67.15 | 60112 |
| 2024-10-25 | 68.13 | $66.68 | 93931 |
| 2024-10-24 | 68.58 | $68.36 | 183800 |
| 2024-10-23 | 68.60 | $68.31 | 60600 |
| 2024-10-22 | 68.62 | $69.52 | 90900 |
| 2024-10-21 | 68.27 | $69.04 | 138600 |
| 2024-10-18 | 67.99 | $68.88 | 124800 |
| 2024-10-17 | 67.70 | $69.12 | 110600 |
| 2024-10-16 | 67.28 | $68.08 | 150500 |
| 2024-10-15 | 67.09 | $67.48 | 152129 |
| 2024-10-14 | 67.06 | $67.81 | 102327 |
| 2024-10-11 | 66.93 | $66.31 | 238222 |
| 2024-10-10 | 67.25 | $65.47 | 205000 |
| 2024-10-09 | 67.91 | $68.35 | 94023 |
| 2024-10-08 | 67.80 | $67.94 | 349641 |
| 2024-10-07 | 67.81 | $68.11 | 93500 |
| 2024-10-04 | 67.77 | $68.60 | 121200 |
| 2024-10-03 | 67.57 | $68.50 | 383900 |
| 2024-10-02 | 67.37 | $69.18 | 152000 |
| 2024-10-01 | 66.91 | $68.10 | 280515 |
| 2024-09-30 | 66.71 | $66.35 | 72300 |
| 2024-09-27 | 67.02 | $66.32 | 68800 |
| 2024-09-26 | 67.43 | $66.62 | 99229 |
| 2024-09-25 | 67.84 | $67.87 | 85544 |
| 2024-09-24 | 67.94 | $67.75 | 292500 |
| 2024-09-23 | 68.12 | $67.77 | 226601 |
| 2024-09-20 | 68.34 | $67.40 | 3.0M |
| 2024-09-19 | 68.72 | $68.60 | 91700 |
| 2024-09-18 | 68.80 | $67.30 | 180400 |
| 2024-09-17 | 69.32 | $67.44 | 278200 |
| 2024-09-16 | 69.90 | $70.60 | 74008 |
| 2024-09-13 | 69.60 | $70.37 | 55400 |
| 2024-09-12 | 69.30 | $69.62 | 72400 |
| 2024-09-11 | 69.17 | $68.53 | 89400 |
| 2024-09-10 | 69.36 | $68.45 | 139000 |
| 2024-09-09 | 69.60 | $68.00 | 157300 |
| 2024-09-06 | 70.03 | $68.03 | 94800 |
| 2024-09-05 | 70.54 | $68.67 | 65900 |
| 2024-09-04 | 70.93 | $69.09 | 64245 |
| 2024-09-03 | 71.26 | $68.80 | 86402 |
| 2024-08-30 | 71.74 | $71.52 | 92247 |
| 2024-08-29 | 71.43 | $72.42 | 58400 |
| 2024-08-28 | 70.74 | $71.19 | 92426 |
| 2024-08-27 | 70.26 | $70.30 | 109845 |
| 2024-08-26 | 69.94 | $69.92 | 122400 |
| 2024-08-23 | 69.65 | $69.31 | 62340 |
| 2024-08-22 | 69.48 | $68.81 | 62100 |
| 2024-08-21 | 69.40 | $68.87 | 72548 |
| 2024-08-20 | 69.27 | $68.49 | 85600 |
| 2024-08-19 | 69.21 | $69.59 | 75900 |
| 2024-08-16 | 68.77 | $69.76 | 76300 |
| 2024-08-15 | 68.16 | $69.89 | 76629 |
| 2024-08-14 | 67.36 | $69.74 | 75101 |
| 2024-08-13 | 66.42 | $68.32 | 66800 |
| 2024-08-12 | 65.73 | $66.70 | 101500 |
| 2024-08-09 | 65.40 | $65.53 | 66038 |
| 2024-08-08 | 65.37 | $65.75 | 78300 |
| 2024-08-07 | 65.27 | $65.32 | 117200 |
| 2024-08-06 | 65.29 | $64.87 | 110600 |
| 2024-08-05 | 65.46 | $64.94 | 223327 |
| 2024-08-02 | 65.65 | $66.19 | 134034 |
| 2024-08-01 | 65.48 | $65.63 | 105744 |
| 2024-07-31 | 65.47 | $66.75 | 374509 |
| 2024-07-30 | 65.10 | $65.84 | 345617 |
| 2024-07-29 | 64.96 | $65.64 | 1.0M |
| 2024-07-26 | 64.85 | $65.30 | 1.9M |
| 2024-07-25 | 64.84 | $63.97 | 867647 |
| 2024-07-24 | 65.26 | $64.80 | 938800 |
| 2024-07-23 | 65.52 | $65.77 | 582400 |
| 2024-07-22 | 65.54 | $66.41 | 102400 |
| 2024-07-19 | 65.37 | $65.86 | 86441 |
| 2024-07-18 | 65.36 | $66.19 | 67240 |
| 2024-07-17 | 65.25 | $65.95 | 120517 |
| 2024-07-16 | 65.20 | $66.92 | 123749 |
| 2024-07-15 | 64.86 | $66.49 | 86100 |
| 2024-07-12 | 64.60 | $65.95 | 147900 |
| 2024-07-11 | 64.48 | $66.01 | 181100 |
| 2024-07-10 | 64.33 | $65.68 | 250700 |
| 2024-07-09 | 64.29 | $64.91 | 106700 |
| 2024-07-08 | 64.50 | $65.18 | 140000 |
| 2024-07-05 | 64.71 | $64.76 | 102635 |
| 2024-07-03 | 65.13 | $65.48 | 93104 |
| 2024-07-02 | 65.44 | $64.79 | 111631 |
| 2024-07-01 | 66.07 | $64.56 | 212900 |
| 2024-06-28 | 66.93 | $66.85 | 100600 |
| 2024-06-27 | 67.27 | $67.01 | 172464 |
| 2024-06-26 | 67.66 | $67.15 | 118700 |
| 2024-06-25 | 68.10 | $67.87 | 99507 |
| 2024-06-24 | 68.43 | $68.41 | 116710 |
| 2024-06-21 | 68.67 | $67.14 | 1.0M |
| 2024-06-20 | 69.38 | $68.47 | 578400 |
| 2024-06-18 | 69.83 | $68.69 | 282714 |
| 2024-06-17 | 70.32 | $68.57 | 86300 |
| 2024-06-14 | 70.96 | $68.26 | 220200 |
| 2024-06-13 | 71.82 | $71.30 | 189000 |
| 2024-06-12 | 71.91 | $71.42 | 102000 |
| 2024-06-11 | 71.97 | $70.91 | 208505 |
| 2024-06-10 | 72.19 | $71.98 | 535900 |
| 2024-06-07 | 72.11 | $71.55 | 69300 |
| 2024-06-06 | 72.14 | $71.83 | 129500 |
| 2024-06-05 | 72.06 | $72.24 | 103600 |
| 2024-06-04 | 71.83 | $71.58 | 244429 |
| 2024-06-03 | 71.73 | $72.27 | 274000 |
| 2024-05-31 | 71.39 | $71.94 | 195400 |
| 2024-05-30 | 71.05 | $70.74 | 496934 |
| 2024-05-29 | 71.02 | $69.82 | 98700 |
| 2024-05-28 | 71.25 | $70.68 | 103043 |
| 2024-05-24 | 71.25 | $71.24 | 164449 |
| 2024-05-23 | 71.05 | $71.60 | 188200 |
| 2024-05-22 | 70.68 | $70.95 | 389600 |
| 2024-05-21 | 70.43 | $71.10 | 188532 |
| 2024-05-20 | 70.05 | $70.48 | 191639 |
| 2024-05-17 | 69.78 | $69.70 | 188200 |
| 2024-05-16 | 69.69 | $69.70 | 241600 |
| 2024-05-15 | 69.57 | $69.63 | 188347 |
| 2024-05-14 | 69.43 | $68.75 | 187438 |
| 2024-05-13 | 69.53 | $68.40 | 303800 |
| 2024-05-10 | 69.75 | $70.31 | 139100 |
| 2024-05-09 | 69.40 | $70.30 | 270900 |
| 2024-05-08 | 68.97 | $69.73 | 78335 |
| 2024-05-07 | 68.61 | $69.66 | 114500 |
| 2024-05-06 | 68.19 | $69.34 | 148406 |
| 2024-05-03 | 67.77 | $68.81 | 128700 |
| 2024-05-02 | 67.43 | $67.22 | 123600 |
| 2024-05-01 | 67.52 | $67.52 | 97000 |
| 2024-04-30 | 67.52 | $67.37 | 416700 |
| 2024-04-29 | 67.58 | $68.98 | 111300 |
| 2024-04-26 | 67.14 | $68.24 | 375300 |
| 2024-04-25 | 66.83 | $67.30 | 546200 |
| 2024-04-24 | 66.76 | $68.99 | 770300 |
| 2024-04-23 | 66.14 | $67.91 | 450524 |
| 2024-04-22 | 65.74 | $66.55 | 216100 |
| 2024-04-19 | 65.68 | $65.20 | 580019 |
| 2024-04-18 | 66.06 | $65.10 | 3.6M |
| 2024-04-17 | 66.56 | $67.65 | 1.5M |
| 2024-04-16 | 66.36 | $66.81 | 278233 |
| 2024-04-15 | 66.40 | $67.13 | 225400 |
| 2024-04-12 | 66.36 | $66.28 | 188900 |
| 2024-04-11 | 66.58 | $65.45 | 114027 |
| 2024-04-10 | 67.11 | $64.81 | 156800 |
| 2024-04-09 | 67.97 | $65.57 | 363400 |
| 2024-04-08 | 68.77 | $68.41 | 126030 |
| 2024-04-05 | 68.84 | $67.89 | 341300 |
| 2024-04-04 | 69.08 | $67.35 | 190739 |
| 2024-04-03 | 69.53 | $67.79 | 328718 |
| 2024-04-02 | 69.92 | $68.01 | 120500 |
| 2024-04-01 | 70.30 | $69.20 | 72500 |
| 2024-03-28 | 70.36 | $69.47 | 202929 |
| 2024-03-27 | 70.33 | $69.72 | 137836 |
| 2024-03-26 | 70.18 | $70.25 | 143000 |
| 2024-03-25 | 69.79 | $69.70 | 95117 |
| 2024-03-22 | 69.47 | $69.81 | 762000 |
| 2024-03-21 | 69.02 | $69.52 | 144200 |
| 2024-03-20 | 68.53 | $69.47 | 97408 |
| 2024-03-19 | 67.93 | $68.57 | 92400 |
| 2024-03-18 | 67.45 | $67.63 | 78837 |
| 2024-03-15 | 67.14 | $67.05 | 131000 |
| 2024-03-14 | 66.93 | $67.22 | 122335 |
| 2024-03-13 | 66.60 | $66.99 | 70218 |
| 2024-03-12 | 66.24 | $66.51 | 95137 |
| 2024-03-11 | 65.95 | $65.58 | 81900 |
| 2024-03-08 | 65.86 | $65.55 | 118000 |
| 2024-03-07 | 65.74 | $66.12 | 100843 |
| 2024-03-06 | 65.40 | $65.96 | 160700 |
| 2024-03-05 | 65.02 | $65.95 | 213100 |
| 2024-03-04 | 64.53 | $65.13 | 113100 |
| 2024-03-01 | 64.19 | $64.24 | 165343 |
| 2024-02-29 | 64.04 | $63.84 | 263901 |
| 2024-02-28 | 63.97 | $63.22 | 212600 |
| 2024-02-27 | 64.06 | $63.73 | 147314 |
| 2024-02-26 | 64.00 | $64.63 | 191600 |
| 2024-02-23 | 63.62 | $63.92 | 174700 |
| 2024-02-22 | 63.37 | $63.13 | 499800 |
| 2024-02-21 | 63.30 | $63.42 | 639136 |
| 2024-02-20 | 63.11 | $64.00 | 286704 |
| 2024-02-16 | 62.68 | $63.12 | 715534 |
| 2024-02-15 | 62.42 | $62.10 | 896000 |
| 2024-02-14 | 62.41 | $62.30 | 271223 |
| 2024-02-13 | 62.33 | $62.13 | 182300 |
| 2024-02-12 | 62.27 | $63.14 | 229946 |
| 2024-02-09 | 61.86 | $62.40 | 182305 |
| 2024-02-08 | 61.58 | $61.54 | 94500 |
| 2024-02-07 | 61.50 | $61.77 | 237914 |
| 2024-02-06 | 61.33 | $62.08 | 354200 |
| 2024-02-05 | 61.00 | $60.38 | 151200 |
| 2024-02-02 | 61.13 | $60.24 | 117700 |
| 2024-02-01 | 61.33 | $60.50 | 213300 |
| 2024-01-31 | 61.47 | $60.54 | 183900 |
| 2024-01-30 | 61.61 | $61.33 | 108622 |
| 2024-01-29 | 61.51 | $61.27 | 155400 |
| 2024-01-26 | 61.39 | $60.37 | 557345 |
| 2024-01-25 | 61.52 | $61.03 | 157100 |
| 2024-01-24 | 61.44 | $60.68 | 653200 |
| 2024-01-23 | 61.43 | $60.09 | 1.6M |
| 2024-01-22 | 61.58 | $60.32 | 289400 |
| 2024-01-19 | 61.66 | $60.58 | 115100 |
| 2024-01-18 | 61.66 | $60.76 | 114300 |
| 2024-01-17 | 61.56 | $61.51 | 114900 |
| 2024-01-16 | 61.18 | $60.59 | 512900 |
| 2024-01-12 | 60.97 | $61.70 | 630700 |
| 2024-01-11 | 60.33 | $60.30 | 397700 |
| 2024-01-10 | 59.97 | $59.85 | 247900 |
| 2024-01-09 | 59.65 | $59.05 | 113500 |
| 2024-01-08 | 59.48 | $59.34 | 286400 |
| 2024-01-05 | 59.15 | $59.66 | 388000 |
| 2024-01-04 | 58.63 | $59.74 | 164100 |
| 2024-01-03 | 57.94 | $58.55 | 285300 |
| 2024-01-02 | 57.45 | $57.21 | 86800 |
| 2023-12-29 | 57.26 | $57.82 | 55548 |
| 2023-12-28 | 56.81 | $57.02 | 51300 |
| 2023-12-27 | 56.51 | $56.94 | 61300 |
| 2023-12-26 | 56.15 | $56.71 | 66244 |
| 2023-12-22 | 55.76 | $56.67 | 89147 |
| 2023-12-21 | 55.29 | $56.45 | 79304 |
| 2023-12-20 | 54.78 | $55.65 | 72000 |
| 2023-12-19 | 54.40 | $55.14 | 126600 |
| 2023-12-18 | 54.10 | $55.00 | 90100 |
| 2023-12-15 | 53.76 | $54.74 | 652030 |
| 2023-12-14 | 53.44 | $54.04 | 158000 |
| 2023-12-13 | 53.27 | $54.78 | 167518 |
| 2023-12-12 | 52.83 | $53.71 | 188249 |
| 2023-12-11 | 52.63 | $52.96 | 96547 |
| 2023-12-08 | 52.64 | $52.85 | 78242 |
| 2023-12-07 | 52.69 | $51.88 | 452042 |
| 2023-12-06 | 53.07 | $52.19 | 246200 |
| 2023-12-05 | 53.43 | $53.10 | 69912 |
| 2023-12-04 | 53.58 | $53.48 | 82909 |
| 2023-12-01 | 53.65 | $54.44 | 142735 |
| 2023-11-30 | 53.43 | $53.57 | 105634 |
| 2023-11-29 | 53.45 | $52.94 | 142829 |
| 2023-11-28 | 53.66 | $53.64 | 89100 |
| 2023-11-27 | 53.70 | $53.44 | 138000 |
| 2023-11-24 | 53.81 | $54.32 | 56400 |
| 2023-11-22 | 53.67 | $53.31 | 92527 |
| 2023-11-21 | 53.82 | $53.80 | 98200 |
| 2023-11-20 | 53.84 | $53.32 | 111300 |
| 2023-11-17 | 54.02 | $52.80 | 491934 |
| 2023-11-16 | 54.39 | $52.90 | 892400 |
| 2023-11-15 | 54.81 | $53.91 | 416600 |
| 2023-11-14 | 55.00 | $54.37 | 146900 |
| 2023-11-13 | 55.06 | $55.25 | 85339 |
| 2023-11-10 | 54.85 | $54.67 | 189500 |
| 2023-11-09 | 54.77 | $54.24 | 388609 |
| 2023-11-08 | 54.78 | $54.03 | 408000 |
| 2023-11-07 | 54.86 | $53.90 | 206400 |
| 2023-11-06 | 54.98 | $54.16 | 238200 |
| 2023-11-03 | 55.03 | $54.35 | 146600 |
| 2023-11-02 | 55.01 | $54.93 | 928146 |
| 2023-11-01 | 54.78 | $55.30 | 73936 |
| 2023-10-31 | 54.37 | $54.49 | 141503 |
| 2023-10-30 | 54.11 | $54.60 | 86600 |
| 2023-10-27 | 53.74 | $53.49 | 69200 |
| 2023-10-26 | 53.63 | $53.98 | 81200 |
| 2023-10-25 | 53.33 | $53.81 | 81442 |
| 2023-10-24 | 53.00 | $53.33 | 117100 |
| 2023-10-23 | 52.74 | $53.16 | 84800 |
| 2023-10-20 | 52.47 | $52.38 | 88100 |
| 2023-10-19 | 52.37 | $51.28 | 94500 |
| 2023-10-18 | 52.60 | $52.93 | 117700 |
| 2023-10-17 | 52.34 | $53.12 | 181311 |
| 2023-10-16 | 51.96 | $53.19 | 126700 |
| 2023-10-13 | 51.47 | $53.17 | 94325 |
| 2023-10-12 | 50.87 | $52.58 | 132618 |
| 2023-10-11 | 50.33 | $52.68 | 105400 |
| 2023-10-10 | 49.64 | $51.82 | 102027 |
| 2023-10-09 | 49.08 | $51.12 | 122200 |
| 2023-10-06 | 48.64 | $48.86 | 104444 |
| 2023-10-05 | 48.83 | $48.60 | 154934 |
| 2023-10-04 | 49.17 | $48.39 | 118100 |
| 2023-10-03 | 49.66 | $49.68 | 110136 |
| 2023-10-02 | 49.86 | $49.58 | 94409 |
| 2023-09-29 | 50.15 | $49.45 | 71000 |
| 2023-09-28 | 50.56 | $50.48 | 70800 |
| 2023-09-27 | 50.73 | $49.97 | 135924 |
| 2023-09-26 | 51.12 | $49.97 | 134500 |
| 2023-09-25 | 51.59 | $50.06 | 136845 |
| 2023-09-22 | 52.14 | $50.18 | 523429 |
| 2023-09-21 | 52.76 | $51.47 | 261811 |
| 2023-09-20 | 53.12 | $52.50 | 806349 |
| 2023-09-19 | 53.21 | $53.08 | 427400 |
| 2023-09-18 | 53.13 | $53.17 | 534040 |
| 2023-09-15 | 52.99 | $52.99 | 49648 |
| 2023-09-14 | 52.87 | $53.26 | 1.4M |
| 2023-09-13 | 52.63 | $52.95 | 86900 |
| 2023-09-12 | 52.43 | $52.94 | 59100 |
| 2023-09-11 | 52.17 | $52.95 | 98400 |
| 2023-09-08 | 51.85 | $52.06 | 70102 |
| 2023-09-07 | 51.73 | $52.20 | 49612 |
| 2023-09-06 | 51.55 | $51.47 | 71600 |
| 2023-09-05 | 51.54 | $51.45 | 77130 |
| 2023-09-01 | 51.54 | $51.61 | 49800 |
| 2023-08-31 | 51.48 | $51.77 | 107700 |
| 2023-08-30 | 51.35 | $51.72 | 69710 |
| 2023-08-29 | 51.21 | $51.66 | 98330 |
| 2023-08-28 | 51.05 | $51.12 | 128811 |
| 2023-08-25 | 51.03 | $50.89 | 159235 |
| 2023-08-24 | 51.07 | $50.59 | 136600 |
| 2023-08-23 | 51.20 | $50.79 | 152700 |
| 2023-08-22 | 51.31 | $50.31 | 66738 |
| 2023-08-21 | 51.57 | $49.86 | 135700 |
| 2023-08-18 | 52.03 | $49.93 | 155100 |
| 2023-08-17 | 52.56 | $49.65 | 197200 |
| 2023-08-16 | 53.28 | $51.70 | 161300 |
| 2023-08-15 | 53.47 | $52.52 | 414100 |
| 2023-08-14 | 53.43 | $52.88 | 1.0M |
| 2023-08-11 | 53.24 | $52.61 | 874743 |
| 2023-08-10 | 53.06 | $52.67 | 343735 |
| 2023-08-09 | 52.80 | $53.27 | 356900 |
| 2023-08-08 | 52.27 | $53.34 | 530600 |
| 2023-08-07 | 51.57 | $53.34 | 548015 |
| 2023-08-04 | 50.71 | $52.03 | 265542 |
| 2023-08-03 | 50.05 | $51.77 | 277744 |
| 2023-08-02 | 49.31 | $51.21 | 236844 |
| 2023-08-01 | 48.59 | $48.71 | 355918 |
| 2023-07-31 | 48.50 | $48.66 | 127928 |
| 2023-07-28 | 48.39 | $48.53 | 78300 |
| 2023-07-27 | 48.31 | $47.74 | 156448 |
| 2023-07-26 | 48.45 | $48.49 | 106134 |
| 2023-07-25 | 48.39 | $48.14 | 177717 |
| 2023-07-24 | 48.42 | $47.87 | 77000 |
| 2023-07-21 | 48.54 | $48.47 | 56400 |
| 2023-07-20 | 48.49 | $48.84 | 118414 |
| 2023-07-19 | 48.31 | $48.61 | 135000 |
| 2023-07-18 | 48.17 | $48.55 | 107700 |
| 2023-07-17 | 48.01 | $48.82 | 142815 |
| 2023-07-14 | 47.73 | $48.75 | 116400 |
| 2023-07-13 | 47.41 | $48.64 | 82644 |
| 2023-07-12 | 47.06 | $48.15 | 72625 |
| 2023-07-11 | 46.80 | $47.34 | 126208 |
| 2023-07-10 | 46.75 | $46.75 | 527600 |
| 2023-07-07 | 46.88 | $46.42 | 124235 |
| 2023-07-06 | 47.16 | $46.64 | 200700 |
| 2023-07-05 | 47.43 | $46.99 | 91443 |
| 2023-07-03 | 47.67 | $47.39 | 84000 |
| 2023-06-30 | 47.83 | $47.96 | 86100 |
| 2023-06-29 | 47.86 | $47.18 | 94404 |
| 2023-06-28 | 48.14 | $47.57 | 149800 |
| 2023-06-27 | 48.37 | $47.71 | 84200 |
| 2023-06-26 | 48.60 | $47.23 | 243807 |
| 2023-06-23 | 49.04 | $48.41 | 265827 |
| 2023-06-22 | 49.20 | $48.84 | 105500 |
| 2023-06-21 | 49.26 | $49.86 | 166947 |
| 2023-06-20 | 49.00 | $49.81 | 260000 |
| 2023-06-16 | 48.70 | $50.29 | 112433 |
| 2023-06-15 | 48.19 | $49.78 | 137700 |
| 2023-06-14 | 47.73 | $48.81 | 88613 |
| 2023-06-13 | 47.48 | $48.88 | 73300 |
| 2023-06-12 | 47.17 | $48.35 | 77346 |
| 2023-06-09 | 46.97 | $48.16 | 122800 |
| 2023-06-08 | 46.80 | $47.81 | 142620 |
| 2023-06-07 | 46.73 | $46.99 | 298409 |
| 2023-06-06 | 46.92 | $47.56 | 171924 |
| 2023-06-05 | 46.98 | $47.35 | 230500 |
| 2023-06-02 | 47.15 | $47.85 | 104500 |
| 2023-06-01 | 47.22 | $48.23 | 103426 |
| 2023-05-31 | 47.20 | $46.99 | 201808 |
| 2023-05-30 | 47.58 | $47.57 | 113946 |
| 2023-05-26 | 47.89 | $47.75 | 85718 |
| 2023-05-25 | 48.23 | $47.41 | 232500 |
| 2023-05-24 | 48.76 | $47.75 | 156523 |
| 2023-05-23 | 49.32 | $48.55 | 398200 |
| 2023-05-22 | 49.75 | $50.09 | 367500 |
| 2023-05-19 | 49.80 | $50.03 | 196500 |
| 2023-05-18 | 49.89 | $50.17 | 520503 |
| 2023-05-17 | 49.96 | $50.20 | 262000 |
| 2023-05-16 | 50.04 | $49.80 | 76700 |
| 2023-05-15 | 50.28 | $50.03 | 84700 |
| 2023-05-12 | 50.50 | $49.82 | 980515 |
| 2023-05-11 | 50.84 | $49.75 | 241607 |
| 2023-05-10 | 51.27 | $51.02 | 268300 |
| 2023-05-09 | 51.40 | $51.00 | 540834 |
| 2023-05-08 | 51.56 | $51.08 | 257000 |
| 2023-05-05 | 51.72 | $51.13 | 1.5M |
| 2023-05-04 | 51.90 | $50.98 | 1.3M |
| 2023-05-03 | 52.16 | $52.20 | 1.1M |
| 2023-05-02 | 52.07 | $51.62 | 320204 |
| 2023-05-01 | 52.14 | $51.81 | 44539 |
| 2023-04-28 | 52.15 | $51.84 | 69200 |
| 2023-04-27 | 52.14 | $51.66 | 102600 |
| 2023-04-26 | 52.17 | $50.94 | 736947 |
| 2023-04-25 | 52.42 | $52.01 | 321449 |
| 2023-04-24 | 52.37 | $51.92 | 658237 |
| 2023-04-21 | 52.31 | $51.43 | 778800 |
| 2023-04-20 | 52.38 | $51.66 | 797700 |
| 2023-04-19 | 52.36 | $51.60 | 105246 |
| 2023-04-18 | 52.34 | $51.82 | 102121 |
| 2023-04-17 | 52.22 | $51.78 | 1.1M |
| 2023-04-14 | 52.06 | $51.27 | 1.1M |
| 2023-04-13 | 51.99 | $51.38 | 3.3M |
| 2023-04-12 | 51.85 | $51.88 | 3.6M |
| 2023-04-11 | 51.50 | $51.11 | 91127 |
| 2023-04-10 | 51.28 | $51.09 | 71000 |
| 2023-04-06 | 50.99 | $51.18 | 102100 |
| 2023-04-05 | 50.58 | $50.36 | 61546 |
| 2023-04-04 | 50.31 | $50.08 | 180517 |
| 2023-04-03 | 50.04 | $50.08 | 57400 |
| 2023-03-31 | 49.69 | $49.37 | 42810 |
| 2023-03-30 | 49.46 | $49.08 | 392200 |
| 2023-03-29 | 49.25 | $49.36 | 55100 |
| 2023-03-28 | 48.87 | $49.49 | 72238 |
| 2023-03-27 | 48.35 | $49.17 | 69639 |
| 2023-03-24 | 47.79 | $48.46 | 63300 |
| 2023-03-23 | 47.31 | $48.47 | 56949 |
| 2023-03-22 | 46.70 | $47.65 | 58015 |
| 2023-03-21 | 46.21 | $47.01 | 76800 |
| 2023-03-20 | 45.80 | $46.58 | 485800 |
| 2023-03-17 | 45.42 | $44.67 | 69400 |
| 2023-03-16 | 45.55 | $45.21 | 61513 |
| 2023-03-15 | 45.53 | $44.92 | 75600 |
| 2023-03-14 | 45.59 | $46.52 | 76600 |
| 2023-03-13 | 45.14 | $45.02 | 323622 |
| 2023-03-10 | 45.05 | $45.37 | 81423 |
| 2023-03-09 | 44.82 | $45.11 | 88639 |
| 2023-03-08 | 44.62 | $44.10 | 78534 |
| 2023-03-07 | 44.68 | $43.81 | 58518 |
| 2023-03-06 | 44.84 | $44.54 | 627700 |
| 2023-03-03 | 44.79 | $44.54 | 113300 |
| 2023-03-02 | 44.71 | $44.74 | 86103 |
| 2023-03-01 | 44.55 | $44.37 | 82700 |
| 2023-02-28 | 44.45 | $43.96 | 97300 |
| 2023-02-27 | 44.44 | $44.87 | 71800 |
| 2023-02-24 | 44.14 | $44.69 | 56236 |
| 2023-02-23 | 43.82 | $44.21 | 61700 |
| 2023-02-22 | 43.56 | $44.11 | 143700 |
| 2023-02-21 | 43.27 | $44.50 | 105700 |
| 2023-02-17 | 42.79 | $43.85 | 45100 |
| 2023-02-16 | 42.41 | $43.28 | 225304 |
| 2023-02-15 | 42.12 | $42.99 | 114400 |
| 2023-02-14 | 41.86 | $42.93 | 314600 |
| 2023-02-13 | 41.56 | $42.53 | 64520 |
| 2023-02-10 | 41.32 | $41.64 | 108200 |
| 2023-02-09 | 41.32 | $41.36 | 59400 |
| 2023-02-08 | 41.42 | $41.28 | 68700 |
| 2023-02-07 | 41.56 | $40.92 | 125000 |
| 2023-02-06 | 41.85 | $40.80 | 175425 |
| 2023-02-03 | 42.25 | $41.23 | 68100 |
| 2023-02-02 | 42.60 | $41.30 | 248122 |
| 2023-02-01 | 42.99 | $42.82 | 67225 |
| 2023-01-31 | 42.99 | $42.73 | 318200 |
| 2023-01-30 | 43.01 | $42.99 | 94600 |
| 2023-01-27 | 42.94 | $42.80 | 241030 |
| 2023-01-26 | 42.91 | $43.44 | 155800 |
| 2023-01-25 | 42.66 | $43.07 | 189300 |
| 2023-01-24 | 42.46 | $43.00 | 130804 |
| 2023-01-23 | 42.24 | $42.97 | 112000 |
| 2023-01-20 | 41.98 | $43.00 | 81327 |
| 2023-01-19 | 41.64 | $42.38 | 105100 |
| 2023-01-18 | 41.43 | $41.70 | 96132 |
| 2023-01-17 | 41.38 | $41.62 | 175440 |
| 2023-01-13 | 41.35 | $41.16 | 283544 |
| 2023-01-12 | 41.46 | $41.37 | 178800 |
| 2023-01-11 | 41.52 | $40.69 | 87917 |
| 2023-01-10 | 41.81 | $41.42 | 353300 |
| 2023-01-09 | 41.93 | $41.11 | 407600 |
| 2023-01-06 | 42.16 | $41.81 | 293247 |
| 2023-01-05 | 42.22 | $41.12 | 129931 |
| 2023-01-04 | 42.49 | $41.66 | 282533 |
| 2023-01-03 | 42.65 | $42.07 | 140812 |
| 2022-12-30 | 42.70 | $42.15 | 333510 |
| 2022-12-29 | 42.72 | $42.28 | 81100 |
| 2022-12-28 | 42.68 | $42.43 | 288241 |
| 2022-12-27 | 42.58 | $41.84 | 110400 |
| 2022-12-23 | 42.62 | $41.73 | 500825 |
| 2022-12-22 | 42.68 | $42.38 | 306500 |
| 2022-12-21 | 42.54 | $42.21 | 96400 |
| 2022-12-20 | 42.39 | $41.95 | 194009 |
| 2022-12-19 | 42.28 | $41.80 | 1.6M |
| 2022-12-16 | 42.16 | $41.68 | 445200 |
| 2022-12-15 | 42.04 | $41.48 | 254500 |
| 2022-12-14 | 41.93 | $41.91 | 839906 |
| 2022-12-13 | 41.64 | $41.17 | 643509 |
| 2022-12-12 | 41.49 | $41.22 | 204838 |
| 2022-12-09 | 41.28 | $40.90 | 269900 |
| 2022-12-08 | 41.10 | $41.10 | 250000 |
| 2022-12-07 | 40.79 | $40.66 | 136400 |
| 2022-12-06 | 40.53 | $40.45 | 365240 |
| 2022-12-05 | 40.26 | $40.27 | 559700 |
| 2022-12-02 | 39.97 | $40.30 | 501000 |
| 2022-12-01 | 39.59 | $40.27 | 925501 |
| 2022-11-30 | 39.11 | $40.10 | 3.6M |
| 2022-11-29 | 38.57 | $39.09 | 675845 |
| 2022-11-28 | 38.21 | $38.91 | 67701 |
| 2022-11-25 | 37.83 | $39.13 | 28832 |
| 2022-11-23 | 37.28 | $38.62 | 249900 |
| 2022-11-22 | 36.76 | $38.15 | 642618 |
| 2022-11-21 | 36.29 | $37.21 | 503600 |
| 2022-11-18 | 36.00 | $36.81 | 1.3M |
| 2022-11-17 | 35.78 | $36.72 | 836128 |
| 2022-11-16 | 35.55 | $36.58 | 816400 |
| 2022-11-15 | 35.31 | $35.37 | 370400 |
| 2022-11-14 | 35.42 | $34.28 | 184405 |
| 2022-11-11 | 35.90 | $33.97 | 182410 |
| 2022-11-10 | 36.59 | $36.33 | 234400 |
| 2022-11-09 | 36.68 | $36.28 | 280000 |
| 2022-11-08 | 36.81 | $36.28 | 109200 |
| 2022-11-07 | 36.97 | $36.20 | 93100 |
| 2022-11-04 | 37.18 | $36.15 | 100426 |
| 2022-11-03 | 37.45 | $36.71 | 82030 |
| 2022-11-02 | 37.60 | $37.20 | 58226 |
| 2022-11-01 | 37.62 | $37.62 | 62200 |
| 2022-10-31 | 37.49 | $37.34 | 91014 |
| 2022-10-28 | 37.43 | $37.87 | 59628 |
| 2022-10-27 | 37.17 | $37.15 | 195900 |
| 2022-10-26 | 37.09 | $37.77 | 106200 |
| 2022-10-25 | 36.77 | $36.97 | 142326 |
| 2022-10-24 | 36.65 | $36.63 | 123800 |
| 2022-10-21 | 36.59 | $36.78 | 105526 |
| 2022-10-20 | 36.48 | $36.33 | 148700 |
| 2022-10-19 | 36.48 | $36.33 | 78300 |
| 2022-10-18 | 36.47 | $36.24 | 125600 |
| 2022-10-17 | 36.50 | $35.86 | 115142 |
| 2022-10-14 | 36.64 | $35.26 | 107548 |
| 2022-10-13 | 37.00 | $37.17 | 82800 |
| 2022-10-12 | 36.84 | $36.55 | 81800 |
| 2022-10-11 | 36.82 | $36.60 | 85400 |
| 2022-10-10 | 36.78 | $37.03 | 76500 |
| 2022-10-07 | 36.59 | $37.41 | 78300 |
| 2022-10-06 | 36.23 | $36.53 | 55912 |
| 2022-10-05 | 36.07 | $37.10 | 44900 |
| 2022-10-04 | 35.70 | $37.30 | 210331 |
| 2022-10-03 | 35.18 | $36.01 | 174041 |
| 2022-09-30 | 34.96 | $35.05 | 166300 |
| 2022-09-29 | 35.01 | $36.51 | 310100 |
| 2022-09-28 | 34.61 | $35.24 | 88216 |
| 2022-09-27 | 34.54 | $34.21 | 233236 |
| 2022-09-26 | 34.79 | $34.75 | 93304 |
| 2022-09-23 | 34.94 | $34.32 | 145400 |
| 2022-09-22 | 35.26 | $36.27 | 124836 |
| 2022-09-21 | 35.05 | $36.04 | 100619 |
| 2022-09-20 | 34.87 | $35.02 | 98221 |
| 2022-09-19 | 35.00 | $34.99 | 111900 |
| 2022-09-16 | 35.17 | $34.83 | 243920 |
| 2022-09-15 | 35.45 | $35.32 | 294300 |
| 2022-09-14 | 35.64 | $35.66 | 252100 |
| 2022-09-13 | 35.78 | $36.07 | 454100 |
| 2022-09-12 | 35.83 | $36.62 | 224343 |
| 2022-09-09 | 35.72 | $36.27 | 108000 |
| 2022-09-08 | 35.72 | $36.08 | 148429 |
| 2022-09-07 | 35.80 | $35.88 | 138100 |
| 2022-09-06 | 35.96 | $35.96 | 123734 |
| 2022-09-02 | 36.15 | $34.98 | 116400 |
| 2022-09-01 | 36.70 | $35.24 | 224000 |
| 2022-08-31 | 37.31 | $36.10 | 113600 |
| 2022-08-30 | 37.77 | $36.81 | 300204 |
| 2022-08-29 | 38.12 | $38.30 | 181400 |
| 2022-08-26 | 38.08 | $38.27 | 167300 |
| 2022-08-25 | 38.03 | $38.33 | 61500 |
| 2022-08-24 | 37.96 | $38.05 | 83000 |
| 2022-08-23 | 37.97 | $37.75 | 51048 |
| 2022-08-22 | 38.07 | $37.92 | 69200 |
| 2022-08-19 | 38.14 | $38.00 | 150310 |
| 2022-08-18 | 38.21 | $38.04 | 87241 |
| 2022-08-17 | 38.28 | $38.45 | 833500 |
| 2022-08-16 | 38.23 | $38.59 | 142900 |
| 2022-08-15 | 38.13 | $37.78 | 36400 |
| 2022-08-12 | 38.27 | $37.85 | 44804 |
| 2022-08-11 | 38.42 | $38.47 | 60402 |
| 2022-08-10 | 38.40 | $38.60 | 42343 |
| 2022-08-09 | 38.34 | $38.53 | 52200 |
| 2022-08-08 | 38.29 | $38.21 | 56104 |
| 2022-08-05 | 38.33 | $38.35 | 52143 |
| 2022-08-04 | 38.34 | $38.61 | 544100 |
| 2022-08-03 | 38.27 | $38.87 | 325226 |
| 2022-08-02 | 38.10 | $38.95 | 452100 |
| 2022-08-01 | 37.87 | $38.62 | 1.6M |
| 2022-07-29 | 37.70 | $37.67 | 756531 |
| 2022-07-28 | 37.80 | $37.95 | 210619 |
| 2022-07-27 | 37.84 | $38.19 | 157922 |
| 2022-07-26 | 37.82 | $37.88 | 161000 |
| 2022-07-25 | 37.89 | $37.74 | 258907 |
| 2022-07-22 | 38.03 | $37.38 | 153200 |
| 2022-07-21 | 38.33 | $37.62 | 496123 |
| 2022-07-20 | 38.61 | $38.40 | 385200 |
| 2022-07-19 | 38.71 | $39.09 | 80109 |
| 2022-07-18 | 38.62 | $38.73 | 75600 |
| 2022-07-15 | 38.62 | $37.69 | 2.0M |
| 2022-07-14 | 38.95 | $37.69 | 510500 |
| 2022-07-13 | 39.36 | $38.69 | 74238 |
| 2022-07-12 | 39.53 | $39.17 | 85637 |
| 2022-07-11 | 39.58 | $38.76 | 67800 |
| 2022-07-08 | 39.77 | $39.12 | 105405 |
| 2022-07-07 | 39.87 | $39.53 | 138200 |
| 2022-07-06 | 39.86 | $39.32 | 118002 |
| 2022-07-05 | 39.91 | $38.82 | 600600 |
| 2022-07-01 | 40.12 | $41.14 | 93109 |
| 2022-06-30 | 39.62 | $40.60 | 347400 |
| 2022-06-29 | 39.18 | $40.58 | 780324 |
| 2022-06-28 | 38.64 | $40.51 | 407800 |
| 2022-06-27 | 38.01 | $39.44 | 436007 |
| 2022-06-24 | 37.57 | $38.61 | 296004 |
| 2022-06-23 | 37.31 | $37.66 | 662909 |
| 2022-06-22 | 37.29 | $37.36 | 942621 |
| 2022-06-21 | 37.38 | $37.30 | 243400 |
| 2022-06-17 | 37.51 | $36.81 | 85700 |
| 2022-06-16 | 37.82 | $37.26 | 95600 |
| 2022-06-15 | 38.07 | $37.21 | 102300 |
| 2022-06-14 | 38.39 | $37.16 | 99300 |
| 2022-06-13 | 38.79 | $37.11 | 74742 |
| 2022-06-10 | 39.30 | $38.10 | 145200 |
| 2022-06-09 | 39.60 | $38.69 | 367018 |
| 2022-06-08 | 39.76 | $39.70 | 736300 |
| 2022-06-07 | 39.63 | $40.07 | 612422 |
| 2022-06-06 | 39.35 | $39.83 | 435029 |
| 2022-06-03 | 39.08 | $39.12 | 29022 |
| 2022-06-02 | 38.96 | $39.49 | 68439 |
| 2022-06-01 | 38.68 | $38.90 | 477600 |
| 2022-05-31 | 38.54 | $38.15 | 180242 |
| 2022-05-27 | 38.59 | $39.03 | 45522 |
| 2022-05-26 | 38.37 | $39.03 | 50100 |
| 2022-05-25 | 38.10 | $38.82 | 74100 |
| 2022-05-24 | 37.83 | $38.93 | 84638 |
| 2022-05-23 | 37.47 | $38.55 | 47906 |
| 2022-05-20 | 37.15 | $37.61 | 73300 |
| 2022-05-19 | 37.06 | $37.64 | 49814 |
| 2022-05-18 | 36.95 | $37.46 | 70531 |
| 2022-05-17 | 36.88 | $38.31 | 339400 |
| 2022-05-16 | 36.53 | $37.45 | 87900 |
| 2022-05-13 | 36.39 | $36.63 | 78600 |
| 2022-05-12 | 36.49 | $35.84 | 102011 |
| 2022-05-11 | 36.87 | $36.42 | 587838 |
| 2022-05-10 | 37.15 | $37.30 | 162023 |
| 2022-05-09 | 37.23 | $37.03 | 419004 |
| 2022-05-06 | 37.42 | $37.54 | 271136 |
| 2022-05-05 | 37.50 | $37.71 | 353702 |
| 2022-05-04 | 37.54 | $39.18 | 407110 |
| 2022-05-03 | 37.14 | $38.48 | 98819 |
| 2022-05-02 | 36.87 | $37.21 | 647609 |
| 2022-04-29 | 36.96 | $37.10 | 311840 |
| 2022-04-28 | 37.12 | $36.55 | 743815 |
| 2022-04-27 | 37.50 | $36.20 | 131400 |
| 2022-04-26 | 38.08 | $36.50 | 138747 |
| 2022-04-25 | 38.69 | $37.46 | 88127 |
| 2022-04-22 | 39.14 | $38.22 | 53641 |
| 2022-04-21 | 39.43 | $38.45 | 114833 |
| 2022-04-20 | 39.72 | $39.78 | 82123 |
| 2022-04-19 | 39.64 | $39.49 | 79500 |
| 2022-04-18 | 39.62 | $39.64 | 77720 |
| 2022-04-14 | 39.54 | $39.96 | 95630 |
| 2022-04-13 | 39.34 | $39.80 | 101823 |
| 2022-04-12 | 39.14 | $39.96 | 95817 |
| 2022-04-11 | 38.83 | $39.73 | 61624 |
| 2022-04-08 | 38.53 | $38.72 | 74234 |
| 2022-04-07 | 38.47 | $38.51 | 66200 |
| 2022-04-06 | 38.46 | $38.46 | 115634 |
| 2022-04-05 | 38.47 | $38.85 | 229600 |
| 2022-04-04 | 38.34 | $38.17 | 112316 |
| 2022-04-01 | 38.40 | $37.47 | 76304 |
| 2022-03-31 | 38.68 | $37.67 | 127700 |
| 2022-03-30 | 38.96 | $38.32 | 67437 |
| 2022-03-29 | 39.08 | $37.47 | 198600 |
| 2022-03-28 | 39.48 | $38.37 | 94000 |
| 2022-03-25 | 39.67 | $39.90 | 89800 |
| 2022-03-24 | 39.40 | $39.57 | 301700 |
| 2022-03-23 | 39.15 | $38.80 | 461734 |
| 2022-03-22 | 39.08 | $39.07 | 80449 |
| 2022-03-21 | 38.88 | $38.54 | 120729 |
| 2022-03-18 | 38.79 | $38.22 | 240200 |
| 2022-03-17 | 38.76 | $38.03 | 226042 |
| 2022-03-16 | 38.77 | $37.23 | 262100 |
| 2022-03-15 | 39.01 | $38.15 | 120017 |
| 2022-03-14 | 38.98 | $37.15 | 262500 |
| 2022-03-11 | 39.23 | $38.02 | 1.1M |
| 2022-03-10 | 39.24 | $38.21 | 875325 |
| 2022-03-09 | 39.16 | $38.22 | 314428 |
| 2022-03-08 | 39.02 | $39.85 | 901800 |
| 2022-03-07 | 38.30 | $38.64 | 492725 |
| 2022-03-04 | 37.77 | $36.53 | 891900 |
| 2022-03-03 | 37.77 | $37.29 | 685200 |
| 2022-03-02 | 37.49 | $38.82 | 760400 |
| 2022-03-01 | 36.64 | $39.57 | 460700 |
| 2022-02-28 | 35.33 | $38.55 | 424806 |
| 2022-02-25 | 34.05 | $35.70 | 355600 |
| 2022-02-24 | 33.38 | $34.83 | 643200 |
| 2022-02-23 | 32.82 | $32.69 | 71516 |
| 2022-02-22 | 32.82 | $32.47 | 239907 |
| 2022-02-18 | 32.87 | $32.74 | 65144 |
| 2022-02-17 | 32.85 | $32.66 | 124708 |
| 2022-02-16 | 32.84 | $32.86 | 239033 |
| 2022-02-15 | 32.76 | $32.96 | 125806 |
| 2022-02-14 | 32.63 | $32.81 | 101318 |
| 2022-02-11 | 32.50 | $32.95 | 128200 |
| 2022-02-10 | 32.30 | $32.55 | 95500 |
| 2022-02-09 | 32.18 | $32.37 | 138900 |
| 2022-02-08 | 32.08 | $32.26 | 44433 |
| 2022-02-07 | 31.99 | $31.49 | 83733 |
| 2022-02-04 | 32.12 | $31.44 | 65400 |
| 2022-02-03 | 32.29 | $31.37 | 68200 |
| 2022-02-02 | 32.51 | $31.41 | 108800 |
| 2022-02-01 | 32.76 | $31.84 | 44147 |
| 2022-01-31 | 32.92 | $31.58 | 208800 |
| 2022-01-28 | 33.18 | $32.15 | 242300 |
| 2022-01-27 | 33.30 | $32.64 | 186743 |
| 2022-01-26 | 33.27 | $32.77 | 201700 |
| 2022-01-25 | 33.18 | $32.98 | 257508 |
| 2022-01-24 | 32.99 | $32.79 | 675200 |
| 2022-01-21 | 32.79 | $32.42 | 368000 |
| 2022-01-20 | 32.65 | $32.57 | 437428 |
| 2022-01-19 | 32.42 | $32.75 | 193924 |
| 2022-01-18 | 32.06 | $32.71 | 192122 |
| 2022-01-14 | 31.61 | $31.90 | 120400 |
| 2022-01-13 | 31.32 | $31.57 | 969938 |
| 2022-01-12 | 31.05 | $31.55 | 247048 |
| 2022-01-11 | 30.72 | $31.32 | 486900 |
| 2022-01-10 | 30.38 | $31.26 | 637900 |
| 2022-01-07 | 29.98 | $30.44 | 198714 |
| 2022-01-06 | 29.75 | $29.76 | 233305 |
| 2022-01-05 | 29.67 | $29.46 | 210800 |
| 2022-01-04 | 29.68 | $29.95 | 314844 |
| 2022-01-03 | 29.53 | $29.94 | 105816 |
| 2021-12-31 | 29.34 | $29.79 | 49000 |
| 2021-12-30 | 29.16 | $29.54 | 59828 |
| 2021-12-29 | 29.02 | $29.61 | 43619 |
| 2021-12-28 | 28.84 | $29.55 | 60314 |
| 2021-12-27 | 28.63 | $29.61 | 58009 |
| 2021-12-23 | 28.37 | $29.12 | 79400 |
| 2021-12-22 | 28.21 | $29.01 | 127500 |
| 2021-12-21 | 28.05 | $28.50 | 355111 |
| 2021-12-20 | 28.04 | $27.95 | 285800 |
| 2021-12-17 | 28.21 | $28.10 | 97603 |
| 2021-12-16 | 28.38 | $28.47 | 124920 |
| 2021-12-15 | 28.49 | $28.30 | 1.1M |
| 2021-12-14 | 28.68 | $28.51 | 114100 |
| 2021-12-13 | 28.85 | $28.76 | 171607 |
| 2021-12-10 | 28.99 | $29.17 | 88500 |
| 2021-12-09 | 29.04 | $29.00 | 107700 |
| 2021-12-08 | 29.17 | $29.40 | 1.2M |
| 2021-12-07 | 29.20 | $29.56 | 508726 |
| 2021-12-06 | 29.21 | $29.65 | 893325 |
| 2021-12-03 | 29.19 | $29.20 | 420209 |
| 2021-12-02 | 29.32 | $29.46 | 356900 |
| 2021-12-01 | 29.41 | $29.11 | 332800 |
| 2021-11-30 | 29.64 | $29.43 | 148148 |
| 2021-11-29 | 29.83 | $29.55 | 103200 |
| 2021-11-26 | 30.03 | $29.49 | 237708 |
| 2021-11-24 | 30.30 | $30.31 | 114700 |
| 2021-11-23 | 30.38 | $30.75 | 411200 |
| 2021-11-22 | 30.33 | $30.30 | 203121 |
| 2021-11-19 | 30.43 | $30.54 | 490705 |
| 2021-11-18 | 30.48 | $30.95 | 60804 |
| 2021-11-17 | 30.42 | $30.71 | 113511 |
| 2021-11-16 | 30.42 | $30.37 | 513900 |
| 2021-11-15 | 30.54 | $30.69 | 385100 |
| 2021-11-12 | 30.60 | $30.76 | 302837 |
| 2021-11-11 | 30.65 | $30.59 | 243200 |
| 2021-11-10 | 30.77 | $30.65 | 699100 |
| 2021-11-09 | 30.90 | $31.07 | 317400 |
| 2021-11-08 | 30.94 | $31.27 | 491400 |
| 2021-11-05 | 30.93 | $31.26 | 290725 |
| 2021-11-04 | 30.92 | $30.90 | 542900 |
| 2021-11-03 | 31.03 | $30.95 | 483700 |
| 2021-11-02 | 31.16 | $30.48 | 930723 |
| 2021-11-01 | 31.47 | $30.60 | 653530 |
| 2021-10-29 | 31.81 | $30.66 | 362328 |
| 2021-10-28 | 32.21 | $31.23 | 50700 |
| 2021-10-27 | 32.52 | $31.18 | 316647 |
| 2021-10-26 | 32.90 | $31.40 | 310300 |
| 2021-10-25 | 33.29 | $32.17 | 172400 |
| 2021-10-22 | 33.51 | $33.15 | 1.5M |
| 2021-10-21 | 33.46 | $33.10 | 1.1M |
| 2021-10-20 | 33.40 | $33.53 | 1.4M |
| 2021-10-19 | 33.18 | $33.31 | 332300 |
| 2021-10-18 | 32.97 | $32.91 | 181224 |
| 2021-10-15 | 32.83 | $33.36 | 443600 |
| 2021-10-14 | 32.50 | $33.01 | 1.2M |
| 2021-10-13 | 32.21 | $33.01 | 827442 |
| 2021-10-12 | 31.84 | $32.72 | 1.0M |
| 2021-10-11 | 31.49 | $32.26 | 799700 |
| 2021-10-08 | 31.19 | $31.94 | 1.1M |
| 2021-10-07 | 30.93 | $31.18 | 148311 |
| 2021-10-06 | 30.86 | $31.02 | 51400 |
| 2021-10-05 | 30.82 | $31.05 | 65100 |
| 2021-10-04 | 30.76 | $31.00 | 56100 |
| 2021-10-01 | 30.71 | $30.99 | 294600 |
| 2021-09-30 | 30.65 | $30.57 | 62000 |
| 2021-09-29 | 30.72 | $30.79 | 155638 |
| 2021-09-28 | 30.73 | $30.77 | 123243 |
| 2021-09-27 | 30.76 | $31.22 | 88440 |
| 2021-09-24 | 30.66 | $30.95 | 111700 |
| 2021-09-23 | 30.62 | $31.12 | 159800 |
| 2021-09-22 | 30.52 | $30.81 | 171931 |
| 2021-09-21 | 30.51 | $30.62 | 137200 |
| 2021-09-20 | 30.55 | $30.64 | 163715 |
| 2021-09-17 | 30.61 | $30.95 | 159834 |
| 2021-09-16 | 30.59 | $30.72 | 83633 |
| 2021-09-15 | 30.64 | $30.63 | 119800 |
| 2021-09-14 | 30.73 | $30.74 | 211600 |
| 2021-09-13 | 30.82 | $30.90 | 721127 |
| 2021-09-10 | 30.88 | $30.71 | 94300 |
| 2021-09-09 | 31.02 | $30.90 | 55400 |
| 2021-09-08 | 31.14 | $30.77 | 83300 |
| 2021-09-07 | 31.32 | $30.87 | 93700 |
| 2021-09-03 | 31.52 | $31.56 | 82200 |
| 2021-09-02 | 31.54 | $31.55 | 69441 |
| 2021-09-01 | 31.57 | $31.41 | 70600 |
| 2021-08-31 | 31.65 | $31.58 | 49100 |
| 2021-08-30 | 31.70 | $31.60 | 52230 |
| 2021-08-27 | 31.75 | $31.73 | 39900 |
| 2021-08-26 | 31.76 | $31.41 | 101523 |
| 2021-08-25 | 31.89 | $31.56 | 320300 |
| 2021-08-24 | 31.99 | $31.73 | 41307 |
| 2021-08-23 | 32.05 | $31.78 | 32100 |
| 2021-08-20 | 32.11 | $31.67 | 86400 |
| 2021-08-19 | 32.22 | $31.31 | 55947 |
| 2021-08-18 | 32.45 | $31.60 | 80441 |
| 2021-08-17 | 32.64 | $31.88 | 50719 |
| 2021-08-16 | 32.77 | $32.49 | 138737 |
| 2021-08-13 | 32.73 | $32.49 | 72316 |
| 2021-08-12 | 32.66 | $32.29 | 82727 |
| 2021-08-11 | 32.64 | $32.36 | 173746 |
| 2021-08-10 | 32.58 | $31.80 | 333722 |
| 2021-08-09 | 32.66 | $31.90 | 189027 |
| 2021-08-06 | 32.72 | $32.27 | 70517 |
| 2021-08-05 | 32.67 | $32.50 | 99300 |
| 2021-08-04 | 32.51 | $32.56 | 219708 |
| 2021-08-03 | 32.29 | $32.61 | 740415 |
| 2021-08-02 | 31.98 | $32.77 | 461306 |
| 2021-07-30 | 31.55 | $32.32 | 1.7M |
| 2021-07-29 | 31.16 | $32.15 | 68300 |
| 2021-07-28 | 30.73 | $31.25 | 94345 |
| 2021-07-27 | 30.48 | $31.15 | 350600 |
| 2021-07-26 | 30.21 | $30.72 | 92547 |
| 2021-07-23 | 30.01 | $30.51 | 60014 |
| 2021-07-22 | 29.84 | $30.13 | 106717 |
| 2021-07-21 | 29.75 | $30.14 | 471341 |
| 2021-07-20 | 29.63 | $29.75 | 399000 |
| 2021-07-19 | 29.62 | $29.26 | 102900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.56
2026-07-17
Close Price
$100.97
Vol: 40040
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.22
Average
53.59
Maximum
84.08
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.56 | $100.97 | 40040 |
| 2026-07-16 | 45.70 | $99.07 | 803700 |
| 2026-07-15 | 43.33 | $97.56 | 384516 |
| 2026-07-14 | 44.29 | $98.35 | 286026 |
| 2026-07-13 | 45.11 | $99.03 | 298947 |
| 2026-07-10 | 46.20 | $99.94 | 245741 |
| 2026-07-09 | 46.17 | $99.92 | 268911 |
| 2026-07-08 | 50.85 | $103.77 | 254108 |
| 2026-07-07 | 52.88 | $105.31 | 115129 |
| 2026-07-06 | 57.37 | $108.48 | 202230 |
| 2026-07-02 | 54.51 | $106.01 | 260700 |
| 2026-07-01 | 45.64 | $99.68 | 156003 |
| 2026-06-30 | 42.74 | $97.95 | 194200 |
| 2026-06-29 | 39.45 | $96.10 | 537833 |
| 2026-06-26 | 37.39 | $94.98 | 918944 |
| 2026-06-25 | 36.47 | $94.48 | 1.2M |
| 2026-06-24 | 37.65 | $95.60 | 244218 |
| 2026-06-23 | 38.43 | $96.34 | 416100 |
| 2026-06-22 | 37.62 | $95.85 | 566247 |
| 2026-06-18 | 38.85 | $97.10 | 407037 |
| 2026-06-17 | 40.64 | $98.86 | 570600 |
| 2026-06-16 | 41.75 | $99.93 | 222925 |
| 2026-06-15 | 38.58 | $97.80 | 368000 |
| 2026-06-12 | 43.08 | $102.10 | 255130 |
| 2026-06-11 | 48.63 | $106.52 | 359800 |
| 2026-06-10 | 44.53 | $103.85 | 155700 |
| 2026-06-09 | 45.13 | $104.32 | 245200 |
| 2026-06-08 | 44.36 | $103.81 | 317332 |
| 2026-06-05 | 42.21 | $102.40 | 187400 |
| 2026-06-04 | 43.51 | $103.55 | 215500 |
| 2026-06-03 | 41.23 | $102.02 | 135400 |
| 2026-06-02 | 41.98 | $102.73 | 239803 |
| 2026-06-01 | 43.04 | $103.75 | 306221 |
| 2026-05-29 | 49.28 | $109.09 | 201600 |
| 2026-05-28 | 49.58 | $109.33 | 251600 |
| 2026-05-27 | 44.48 | $105.60 | 185800 |
| 2026-05-26 | 46.76 | $107.49 | 164900 |
| 2026-05-22 | 45.34 | $106.48 | 402400 |
| 2026-05-21 | 43.59 | $105.24 | 265400 |
| 2026-05-20 | 41.12 | $103.54 | 182800 |
| 2026-05-19 | 38.37 | $101.71 | 277800 |
| 2026-05-18 | 37.37 | $101.05 | 274718 |
| 2026-05-15 | 33.58 | $98.61 | 530003 |
| 2026-05-14 | 37.84 | $103.39 | 279300 |
| 2026-05-13 | 38.56 | $104.13 | 337006 |
| 2026-05-12 | 38.87 | $104.45 | 233700 |
| 2026-05-11 | 38.36 | $104.10 | 207500 |
| 2026-05-08 | 40.30 | $106.24 | 203300 |
| 2026-05-07 | 41.66 | $107.70 | 269317 |
| 2026-05-06 | 47.56 | $113.35 | 211400 |
| 2026-05-05 | 46.85 | $112.79 | 146400 |
| 2026-05-04 | 42.85 | $109.74 | 151600 |
| 2026-05-01 | 44.79 | $111.58 | 125200 |
| 2026-04-30 | 44.87 | $111.66 | 262100 |
| 2026-04-29 | 40.06 | $108.04 | 173100 |
| 2026-04-28 | 42.38 | $110.43 | 171134 |
| 2026-04-27 | 42.92 | $110.98 | 311839 |
| 2026-04-24 | 41.62 | $109.97 | 269300 |
| 2026-04-23 | 44.43 | $112.91 | 150500 |
| 2026-04-22 | 46.32 | $114.79 | 164100 |
| 2026-04-21 | 47.57 | $116.00 | 212812 |
| 2026-04-20 | 54.78 | $122.25 | 172900 |
| 2026-04-17 | 56.48 | $123.56 | 216100 |
| 2026-04-16 | 53.15 | $120.41 | 158200 |
| 2026-04-15 | 55.86 | $122.51 | 113300 |
| 2026-04-14 | 54.63 | $121.33 | 198400 |
| 2026-04-13 | 55.32 | $121.89 | 229400 |
| 2026-04-10 | 52.52 | $119.16 | 216401 |
| 2026-04-09 | 56.26 | $122.20 | 140700 |
| 2026-04-08 | 57.79 | $123.39 | 178100 |
| 2026-04-07 | 55.67 | $121.19 | 282844 |
| 2026-04-06 | 57.43 | $122.61 | 131627 |
| 2026-04-02 | 56.45 | $121.55 | 226705 |
| 2026-04-01 | 57.79 | $122.67 | 249400 |
| 2026-03-31 | 51.61 | $116.31 | 312827 |
| 2026-03-30 | 47.41 | $112.65 | 313035 |
| 2026-03-27 | 43.40 | $109.51 | 189000 |
| 2026-03-26 | 45.80 | $111.78 | 403500 |
| 2026-03-25 | 49.61 | $115.10 | 227400 |
| 2026-03-24 | 47.48 | $113.40 | 265845 |
| 2026-03-23 | 50.05 | $115.58 | 355741 |
| 2026-03-20 | 55.72 | $119.89 | 264700 |
| 2026-03-19 | 61.00 | $123.36 | 438800 |
| 2026-03-18 | 61.59 | $123.73 | 717300 |
| 2026-03-17 | 62.59 | $124.37 | 348700 |
| 2026-03-16 | 62.44 | $124.20 | 219000 |
| 2026-03-13 | 60.62 | $122.19 | 205615 |
| 2026-03-12 | 62.37 | $123.42 | 294800 |
| 2026-03-11 | 59.15 | $119.89 | 283604 |
| 2026-03-10 | 63.10 | $122.61 | 306300 |
| 2026-03-09 | 61.54 | $120.87 | 349100 |
| 2026-03-06 | 59.79 | $118.98 | 247500 |
| 2026-03-05 | 56.40 | $115.59 | 233600 |
| 2026-03-04 | 66.95 | $122.26 | 894022 |
| 2026-03-03 | 64.38 | $119.55 | 454437 |
| 2026-03-02 | 64.91 | $119.85 | 775100 |
| 2026-02-27 | 60.98 | $116.00 | 306115 |
| 2026-02-26 | 59.82 | $114.95 | 351600 |
| 2026-02-25 | 59.87 | $114.98 | 288500 |
| 2026-02-24 | 64.19 | $117.60 | 364822 |
| 2026-02-23 | 63.11 | $116.48 | 514400 |
| 2026-02-20 | 64.93 | $117.58 | 274539 |
| 2026-02-19 | 64.52 | $117.11 | 529000 |
| 2026-02-18 | 61.28 | $113.64 | 983400 |
| 2026-02-17 | 57.42 | $110.00 | 334300 |
| 2026-02-13 | 55.45 | $108.30 | 177425 |
| 2026-02-12 | 51.90 | $105.45 | 270500 |
| 2026-02-11 | 53.27 | $106.42 | 354336 |
| 2026-02-10 | 51.87 | $105.30 | 293900 |
| 2026-02-09 | 53.22 | $106.30 | 1.6M |
| 2026-02-06 | 48.87 | $102.85 | 705800 |
| 2026-02-05 | 44.17 | $99.57 | 895732 |
| 2026-02-04 | 48.21 | $102.72 | 1.0M |
| 2026-02-03 | 52.65 | $105.78 | 587200 |
| 2026-02-02 | 53.37 | $106.25 | 315600 |
| 2026-01-30 | 57.05 | $108.59 | 528100 |
| 2026-01-29 | 59.45 | $110.03 | 258026 |
| 2026-01-28 | 61.74 | $111.37 | 628226 |
| 2026-01-27 | 65.75 | $113.60 | 1.1M |
| 2026-01-26 | 62.93 | $110.85 | 698000 |
| 2026-01-23 | 64.09 | $111.49 | 1.3M |
| 2026-01-22 | 59.73 | $107.55 | 797700 |
| 2026-01-21 | 67.22 | $111.35 | 984526 |
| 2026-01-20 | 67.07 | $111.21 | 1.4M |
| 2026-01-16 | 71.79 | $113.41 | 1.1M |
| 2026-01-15 | 68.91 | $110.36 | 698100 |
| 2026-01-14 | 68.40 | $109.85 | 1.5M |
| 2026-01-13 | 73.87 | $112.26 | 1.3M |
| 2026-01-12 | 78.50 | $114.13 | 382526 |
| 2026-01-09 | 77.06 | $112.15 | 556109 |
| 2026-01-08 | 75.56 | $110.25 | 630515 |
| 2026-01-07 | 70.06 | $104.63 | 1.3M |
| 2026-01-06 | 68.71 | $103.50 | 440746 |
| 2026-01-05 | 65.76 | $101.22 | 1.0M |
| 2026-01-02 | 57.59 | $96.31 | 578000 |
| 2025-12-31 | 48.98 | $92.66 | 102844 |
| 2025-12-30 | 51.43 | $93.56 | 439200 |
| 2025-12-29 | 50.19 | $93.09 | 843619 |
| 2025-12-26 | 53.37 | $94.25 | 225700 |
| 2025-12-24 | 51.14 | $93.37 | 74600 |
| 2025-12-23 | 51.04 | $93.33 | 215600 |
| 2025-12-22 | 51.91 | $93.67 | 310138 |
| 2025-12-19 | 51.45 | $93.47 | 808606 |
| 2025-12-18 | 47.92 | $91.98 | 1.2M |
| 2025-12-17 | 43.80 | $90.40 | 1.3M |
| 2025-12-16 | 41.55 | $89.59 | 1.2M |
| 2025-12-15 | 41.86 | $89.75 | 1.1M |
| 2025-12-12 | 44.42 | $91.03 | 160400 |
| 2025-12-11 | 45.01 | $91.32 | 740360 |
| 2025-12-10 | 45.19 | $91.41 | 208309 |
| 2025-12-09 | 45.93 | $91.80 | 477821 |
| 2025-12-08 | 46.64 | $92.18 | 1.1M |
| 2025-12-05 | 40.33 | $89.45 | 1.5M |
| 2025-12-04 | 41.56 | $90.17 | 2.1M |
| 2025-12-03 | 37.48 | $88.55 | 858100 |
| 2025-12-02 | 29.77 | $85.87 | 385600 |
| 2025-12-01 | 26.22 | $84.77 | 462328 |
| 2025-11-28 | 27.34 | $85.71 | 1.3M |
| 2025-11-26 | 28.18 | $86.40 | 365412 |
| 2025-11-25 | 26.63 | $85.90 | 268700 |
| 2025-11-24 | 26.42 | $85.83 | 273800 |
| 2025-11-21 | 31.12 | $89.69 | 189326 |
| 2025-11-20 | 31.99 | $90.31 | 240130 |
| 2025-11-19 | 32.29 | $90.53 | 200224 |
| 2025-11-18 | 40.11 | $95.28 | 154144 |
| 2025-11-17 | 38.13 | $94.62 | 182132 |
| 2025-11-14 | 38.50 | $94.82 | 229400 |
| 2025-11-13 | 38.67 | $94.92 | 171600 |
| 2025-11-12 | 36.12 | $94.00 | 133317 |
| 2025-11-11 | 36.62 | $94.32 | 131300 |
| 2025-11-10 | 39.79 | $96.24 | 115420 |
| 2025-11-07 | 37.41 | $95.35 | 190700 |
| 2025-11-06 | 36.87 | $95.15 | 151743 |
| 2025-11-05 | 39.63 | $96.87 | 111800 |
| 2025-11-04 | 38.30 | $96.35 | 209300 |
| 2025-11-03 | 40.76 | $97.85 | 305500 |
| 2025-10-31 | 42.59 | $98.91 | 172009 |
| 2025-10-30 | 39.16 | $97.51 | 137600 |
| 2025-10-29 | 41.41 | $98.85 | 238005 |
| 2025-10-28 | 42.89 | $99.70 | 125600 |
| 2025-10-27 | 42.64 | $99.59 | 186821 |
| 2025-10-24 | 41.04 | $98.88 | 112200 |
| 2025-10-23 | 45.30 | $101.40 | 132849 |
| 2025-10-22 | 45.28 | $101.39 | 316501 |
| 2025-10-21 | 43.14 | $100.38 | 381510 |
| 2025-10-20 | 43.33 | $100.50 | 155300 |
| 2025-10-17 | 40.19 | $99.00 | 331700 |
| 2025-10-16 | 42.92 | $100.81 | 146400 |
| 2025-10-15 | 44.67 | $101.91 | 357142 |
| 2025-10-14 | 48.81 | $104.32 | 146200 |
| 2025-10-13 | 49.30 | $104.59 | 176000 |
| 2025-10-10 | 51.75 | $105.94 | 275816 |
| 2025-10-09 | 54.89 | $107.57 | 140225 |
| 2025-10-08 | 58.61 | $109.37 | 132400 |
| 2025-10-07 | 55.60 | $107.48 | 287800 |
| 2025-10-06 | 61.28 | $110.02 | 259947 |
| 2025-10-03 | 64.89 | $111.48 | 87730 |
| 2025-10-02 | 64.02 | $110.85 | 297200 |
| 2025-10-01 | 63.54 | $110.50 | 405300 |
| 2025-09-30 | 66.46 | $111.72 | 204200 |
| 2025-09-29 | 65.04 | $110.58 | 269700 |
| 2025-09-26 | 62.66 | $108.78 | 147600 |
| 2025-09-25 | 60.90 | $107.53 | 159900 |
| 2025-09-24 | 61.25 | $107.69 | 758700 |
| 2025-09-23 | 58.50 | $105.75 | 1.2M |
| 2025-09-22 | 60.00 | $106.47 | 2.8M |
| 2025-09-19 | 59.36 | $106.00 | 199200 |
| 2025-09-18 | 60.93 | $106.79 | 157013 |
| 2025-09-17 | 62.77 | $107.71 | 194200 |
| 2025-09-16 | 68.61 | $110.44 | 187423 |
| 2025-09-15 | 69.15 | $110.68 | 183900 |
| 2025-09-12 | 66.44 | $108.08 | 332600 |
| 2025-09-11 | 65.35 | $107.10 | 614647 |
| 2025-09-10 | 55.77 | $100.20 | 221100 |
| 2025-09-09 | 50.38 | $97.35 | 350700 |
| 2025-09-08 | 51.28 | $97.78 | 160100 |
| 2025-09-05 | 49.08 | $96.68 | 127100 |
| 2025-09-04 | 46.69 | $95.53 | 247000 |
| 2025-09-03 | 48.34 | $96.41 | 591000 |
| 2025-09-02 | 48.52 | $96.51 | 982200 |
| 2025-08-29 | 43.89 | $94.24 | 1.4M |
| 2025-08-28 | 46.89 | $95.94 | 156900 |
| 2025-08-27 | 47.35 | $96.19 | 105900 |
| 2025-08-26 | 47.61 | $96.34 | 144900 |
| 2025-08-25 | 46.94 | $95.98 | 141800 |
| 2025-08-22 | 45.68 | $95.29 | 205600 |
| 2025-08-21 | 44.62 | $94.71 | 388800 |
| 2025-08-20 | 43.02 | $93.82 | 231901 |
| 2025-08-19 | 43.87 | $94.45 | 569810 |
| 2025-08-18 | 48.28 | $97.49 | 489529 |
| 2025-08-15 | 46.20 | $96.26 | 207645 |
| 2025-08-14 | 47.55 | $97.17 | 183200 |
| 2025-08-13 | 43.83 | $94.99 | 235807 |
| 2025-08-12 | 41.46 | $93.68 | 206600 |
| 2025-08-11 | 37.67 | $91.69 | 240200 |
| 2025-08-08 | 40.24 | $93.75 | 208600 |
| 2025-08-07 | 42.21 | $95.24 | 231800 |
| 2025-08-06 | 49.59 | $100.00 | 143439 |
| 2025-08-05 | 47.11 | $98.66 | 163600 |
| 2025-08-04 | 46.52 | $98.34 | 249831 |
| 2025-08-01 | 46.18 | $98.15 | 262900 |
| 2025-07-31 | 41.45 | $95.62 | 200849 |
| 2025-07-30 | 40.82 | $95.30 | 179706 |
| 2025-07-29 | 45.16 | $98.33 | 241307 |
| 2025-07-28 | 42.25 | $96.82 | 182317 |
| 2025-07-25 | 47.80 | $100.30 | 103632 |
| 2025-07-24 | 48.16 | $100.51 | 113100 |
| 2025-07-23 | 51.14 | $102.21 | 123700 |
| 2025-07-22 | 49.33 | $101.18 | 448206 |
| 2025-07-21 | 52.04 | $102.71 | 247532 |
| 2025-07-18 | 56.88 | $105.20 | 233300 |
| 2025-07-17 | 53.07 | $102.91 | 198400 |
| 2025-07-16 | 49.84 | $101.15 | 131626 |
| 2025-07-15 | 50.42 | $101.46 | 170700 |
| 2025-07-14 | 53.76 | $103.20 | 691346 |
| 2025-07-11 | 53.96 | $103.30 | 229900 |
| 2025-07-10 | 53.15 | $102.80 | 180907 |
| 2025-07-09 | 54.14 | $103.35 | 147405 |
| 2025-07-08 | 52.92 | $102.55 | 182000 |
| 2025-07-07 | 53.62 | $102.96 | 229618 |
| 2025-07-03 | 54.51 | $103.50 | 130600 |
| 2025-07-02 | 52.75 | $102.23 | 281946 |
| 2025-07-01 | 54.93 | $103.60 | 399839 |
| 2025-06-30 | 57.34 | $105.07 | 291800 |
| 2025-06-27 | 54.79 | $103.08 | 299905 |
| 2025-06-26 | 58.26 | $105.17 | 370839 |
| 2025-06-25 | 51.85 | $100.55 | 318100 |
| 2025-06-24 | 49.33 | $98.98 | 268049 |
| 2025-06-23 | 55.60 | $102.55 | 413300 |
| 2025-06-20 | 57.27 | $103.41 | 256800 |
| 2025-06-18 | 60.34 | $104.95 | 243810 |
| 2025-06-17 | 61.17 | $105.36 | 379200 |
| 2025-06-16 | 61.76 | $105.66 | 522431 |
| 2025-06-13 | 61.62 | $105.54 | 389335 |
| 2025-06-12 | 59.35 | $103.62 | 276700 |
| 2025-06-11 | 56.10 | $101.10 | 762300 |
| 2025-06-10 | 55.04 | $100.32 | 527500 |
| 2025-06-09 | 63.62 | $104.92 | 205134 |
| 2025-06-06 | 64.93 | $105.55 | 252700 |
| 2025-06-05 | 72.56 | $108.92 | 247116 |
| 2025-06-04 | 71.88 | $108.19 | 1.0M |
| 2025-06-03 | 71.11 | $107.36 | 561100 |
| 2025-06-02 | 69.02 | $105.22 | 570700 |
| 2025-05-30 | 66.43 | $102.81 | 970922 |
| 2025-05-29 | 67.77 | $103.41 | 688000 |
| 2025-05-28 | 70.27 | $104.52 | 458100 |
| 2025-05-27 | 70.21 | $104.46 | 353340 |
| 2025-05-23 | 65.69 | $100.07 | 456000 |
| 2025-05-22 | 65.95 | $100.19 | 916308 |
| 2025-05-21 | 62.99 | $97.63 | 498333 |
| 2025-05-20 | 61.73 | $96.61 | 431241 |
| 2025-05-19 | 60.46 | $95.60 | 826300 |
| 2025-05-16 | 59.62 | $94.93 | 288931 |
| 2025-05-15 | 58.93 | $94.38 | 587800 |
| 2025-05-14 | 54.82 | $91.26 | 340238 |
| 2025-05-13 | 51.97 | $89.32 | 334340 |
| 2025-05-12 | 51.05 | $88.71 | 228400 |
| 2025-05-09 | 53.95 | $90.51 | 655527 |
| 2025-05-08 | 60.25 | $94.00 | 282800 |
| 2025-05-07 | 58.27 | $92.51 | 379242 |
| 2025-05-06 | 64.51 | $95.56 | 447300 |
| 2025-05-05 | 68.82 | $97.44 | 261801 |
| 2025-05-02 | 66.70 | $95.55 | 254400 |
| 2025-05-01 | 63.83 | $93.24 | 174931 |
| 2025-04-30 | 63.82 | $93.23 | 470732 |
| 2025-04-29 | 63.76 | $93.18 | 843429 |
| 2025-04-28 | 63.75 | $93.17 | 493300 |
| 2025-04-25 | 61.48 | $91.23 | 1.2M |
| 2025-04-24 | 61.49 | $91.24 | 1.1M |
| 2025-04-23 | 60.24 | $90.16 | 1.5M |
| 2025-04-22 | 65.82 | $93.12 | 539244 |
| 2025-04-21 | 66.55 | $93.49 | 209812 |
| 2025-04-17 | 67.69 | $94.08 | 413634 |
| 2025-04-16 | 66.68 | $92.98 | 316204 |
| 2025-04-15 | 66.41 | $92.69 | 409300 |
| 2025-04-14 | 63.87 | $89.97 | 286600 |
| 2025-04-11 | 63.05 | $89.13 | 273100 |
| 2025-04-10 | 59.27 | $85.51 | 597200 |
| 2025-04-09 | 58.46 | $84.79 | 540442 |
| 2025-04-08 | 53.16 | $80.44 | 252326 |
| 2025-04-07 | 48.53 | $77.22 | 766712 |
| 2025-04-04 | 49.66 | $78.00 | 317600 |
| 2025-04-03 | 62.73 | $85.36 | 515600 |
| 2025-04-02 | 59.14 | $82.77 | 373200 |
| 2025-04-01 | 59.56 | $82.97 | 326900 |
| 2025-03-31 | 58.52 | $82.23 | 330100 |
| 2025-03-28 | 58.85 | $82.40 | 399000 |
| 2025-03-27 | 60.00 | $83.01 | 377900 |
| 2025-03-26 | 59.18 | $82.35 | 673100 |
| 2025-03-25 | 60.07 | $82.85 | 333207 |
| 2025-03-24 | 61.03 | $83.40 | 163200 |
| 2025-03-21 | 62.09 | $84.02 | 226800 |
| 2025-03-20 | 66.34 | $86.43 | 288600 |
| 2025-03-19 | 70.86 | $88.79 | 379500 |
| 2025-03-18 | 70.00 | $87.74 | 932651 |
| 2025-03-17 | 68.79 | $86.29 | 559000 |
| 2025-03-14 | 71.77 | $87.86 | 276936 |
| 2025-03-13 | 69.25 | $84.74 | 268326 |
| 2025-03-12 | 68.94 | $84.37 | 450412 |
| 2025-03-11 | 66.75 | $81.85 | 644110 |
| 2025-03-10 | 68.41 | $82.76 | 1.6M |
| 2025-03-07 | 69.01 | $83.10 | 1.0M |
| 2025-03-06 | 72.91 | $85.26 | 849600 |
| 2025-03-05 | 75.52 | $86.65 | 3.2M |
| 2025-03-04 | 74.30 | $84.70 | 1.9M |
| 2025-03-03 | 78.23 | $86.76 | 1.9M |
| 2025-02-28 | 67.39 | $73.14 | 1.6M |
| 2025-02-27 | 64.94 | $71.13 | 1.3M |
| 2025-02-26 | 62.17 | $69.07 | 1.2M |
| 2025-02-25 | 65.38 | $70.42 | 5.4M |
| 2025-02-24 | 59.87 | $66.64 | 472400 |
| 2025-02-21 | 56.96 | $64.95 | 930334 |
| 2025-02-20 | 57.79 | $65.30 | 704600 |
| 2025-02-19 | 64.93 | $68.10 | 170207 |
| 2025-02-18 | 64.22 | $67.63 | 267300 |
| 2025-02-14 | 53.37 | $61.90 | 147100 |
| 2025-02-13 | 56.70 | $63.07 | 275800 |
| 2025-02-12 | 46.11 | $59.20 | 172338 |
| 2025-02-11 | 48.75 | $60.10 | 185301 |
| 2025-02-10 | 43.16 | $58.47 | 151200 |
| 2025-02-07 | 45.78 | $59.37 | 101011 |
| 2025-02-06 | 44.32 | $58.96 | 166643 |
| 2025-02-05 | 49.79 | $60.72 | 157400 |
| 2025-02-04 | 48.66 | $60.39 | 184500 |
| 2025-02-03 | 52.43 | $61.50 | 304500 |
| 2025-01-31 | 50.08 | $60.79 | 129100 |
| 2025-01-30 | 48.20 | $60.24 | 749312 |
| 2025-01-29 | 45.76 | $59.55 | 604539 |
| 2025-01-28 | 55.46 | $62.25 | 277200 |
| 2025-01-27 | 56.05 | $62.39 | 355400 |
| 2025-01-24 | 54.00 | $61.77 | 122530 |
| 2025-01-23 | 55.10 | $62.05 | 405044 |
| 2025-01-22 | 53.36 | $61.51 | 206300 |
| 2025-01-21 | 55.40 | $62.05 | 267700 |
| 2025-01-17 | 47.46 | $59.80 | 216524 |
| 2025-01-16 | 47.78 | $59.89 | 360043 |
| 2025-01-15 | 43.08 | $58.74 | 143014 |
| 2025-01-14 | 40.88 | $58.24 | 155033 |
| 2025-01-13 | 39.18 | $57.86 | 238600 |
| 2025-01-10 | 40.94 | $58.46 | 230800 |
| 2025-01-08 | 42.39 | $58.94 | 173500 |
| 2025-01-07 | 35.27 | $57.37 | 566324 |
| 2025-01-06 | 33.17 | $56.95 | 943500 |
| 2025-01-03 | 34.32 | $57.41 | 177716 |
| 2025-01-02 | 31.76 | $56.89 | 151345 |
| 2024-12-31 | 32.39 | $57.16 | 108600 |
| 2024-12-30 | 32.75 | $57.32 | 151800 |
| 2024-12-27 | 34.46 | $58.07 | 243745 |
| 2024-12-26 | 33.22 | $57.79 | 167127 |
| 2024-12-24 | 32.57 | $57.64 | 80109 |
| 2024-12-23 | 32.98 | $57.84 | 231600 |
| 2024-12-20 | 33.60 | $58.15 | 222642 |
| 2024-12-19 | 33.37 | $58.09 | 466013 |
| 2024-12-18 | 34.65 | $58.77 | 166012 |
| 2024-12-17 | 35.81 | $59.37 | 165514 |
| 2024-12-16 | 38.02 | $60.47 | 345544 |
| 2024-12-13 | 37.62 | $60.35 | 131624 |
| 2024-12-12 | 39.65 | $61.35 | 208600 |
| 2024-12-11 | 38.26 | $60.91 | 205400 |
| 2024-12-10 | 34.80 | $59.84 | 228046 |
| 2024-12-09 | 36.52 | $60.79 | 179739 |
| 2024-12-06 | 39.80 | $62.45 | 98400 |
| 2024-12-05 | 41.76 | $63.36 | 146800 |
| 2024-12-04 | 42.81 | $63.84 | 97000 |
| 2024-12-03 | 42.83 | $63.85 | 193011 |
| 2024-12-02 | 41.67 | $63.43 | 174700 |
| 2024-11-29 | 38.26 | $62.23 | 172200 |
| 2024-11-27 | 44.33 | $65.19 | 111900 |
| 2024-11-26 | 44.04 | $65.09 | 182700 |
| 2024-11-25 | 44.50 | $65.30 | 115729 |
| 2024-11-22 | 48.60 | $67.11 | 97719 |
| 2024-11-21 | 48.25 | $66.97 | 130141 |
| 2024-11-20 | 45.76 | $65.98 | 242600 |
| 2024-11-19 | 47.61 | $66.82 | 1.2M |
| 2024-11-18 | 44.50 | $65.59 | 128825 |
| 2024-11-15 | 42.74 | $64.92 | 121149 |
| 2024-11-14 | 46.18 | $66.58 | 199311 |
| 2024-11-13 | 50.06 | $68.26 | 390500 |
| 2024-11-12 | 56.68 | $70.72 | 71934 |
| 2024-11-11 | 60.51 | $71.96 | 145939 |
| 2024-11-08 | 59.76 | $71.60 | 391200 |
| 2024-11-07 | 60.85 | $71.96 | 85637 |
| 2024-11-06 | 55.31 | $69.40 | 99307 |
| 2024-11-05 | 47.88 | $66.69 | 72533 |
| 2024-11-04 | 40.18 | $64.48 | 130500 |
| 2024-11-01 | 42.76 | $65.43 | 58321 |
| 2024-10-31 | 38.91 | $64.45 | 138500 |
| 2024-10-30 | 42.42 | $65.72 | 107935 |
| 2024-10-29 | 44.78 | $66.50 | 123120 |
| 2024-10-28 | 46.83 | $67.15 | 60112 |
| 2024-10-25 | 45.10 | $66.68 | 93931 |
| 2024-10-24 | 50.72 | $68.36 | 183800 |
| 2024-10-23 | 50.54 | $68.31 | 60600 |
| 2024-10-22 | 55.01 | $69.52 | 90900 |
| 2024-10-21 | 53.46 | $69.04 | 138600 |
| 2024-10-18 | 52.94 | $68.88 | 124800 |
| 2024-10-17 | 53.79 | $69.12 | 110600 |
| 2024-10-16 | 50.54 | $68.08 | 150500 |
| 2024-10-15 | 48.55 | $67.48 | 152129 |
| 2024-10-14 | 49.59 | $67.81 | 102327 |
| 2024-10-11 | 44.46 | $66.31 | 238222 |
| 2024-10-10 | 41.28 | $65.47 | 205000 |
| 2024-10-09 | 50.75 | $68.35 | 94023 |
| 2024-10-08 | 49.17 | $67.94 | 349641 |
| 2024-10-07 | 49.80 | $68.11 | 93500 |
| 2024-10-04 | 51.60 | $68.60 | 121200 |
| 2024-10-03 | 51.26 | $68.50 | 383900 |
| 2024-10-02 | 53.72 | $69.18 | 152000 |
| 2024-10-01 | 50.11 | $68.10 | 280515 |
| 2024-09-30 | 43.31 | $66.35 | 72300 |
| 2024-09-27 | 43.18 | $66.32 | 68800 |
| 2024-09-26 | 44.12 | $66.62 | 99229 |
| 2024-09-25 | 48.24 | $67.87 | 85544 |
| 2024-09-24 | 47.79 | $67.75 | 292500 |
| 2024-09-23 | 47.86 | $67.77 | 226601 |
| 2024-09-20 | 46.58 | $67.40 | 3.0M |
| 2024-09-19 | 50.39 | $68.60 | 91700 |
| 2024-09-18 | 45.83 | $67.30 | 180400 |
| 2024-09-17 | 46.26 | $67.44 | 278200 |
| 2024-09-16 | 58.09 | $70.60 | 74008 |
| 2024-09-13 | 57.34 | $70.37 | 55400 |
| 2024-09-12 | 54.82 | $69.62 | 72400 |
| 2024-09-11 | 50.81 | $68.53 | 89400 |
| 2024-09-10 | 50.50 | $68.45 | 139000 |
| 2024-09-09 | 48.80 | $68.00 | 157300 |
| 2024-09-06 | 48.91 | $68.03 | 94800 |
| 2024-09-05 | 51.17 | $68.67 | 65900 |
| 2024-09-04 | 52.69 | $69.09 | 64245 |
| 2024-09-03 | 51.75 | $68.80 | 86402 |
| 2024-08-30 | 62.91 | $71.52 | 92247 |
| 2024-08-29 | 67.48 | $72.42 | 58400 |
| 2024-08-28 | 64.09 | $71.19 | 92426 |
| 2024-08-27 | 61.32 | $70.30 | 109845 |
| 2024-08-26 | 60.07 | $69.92 | 122400 |
| 2024-08-23 | 58.00 | $69.31 | 62340 |
| 2024-08-22 | 56.24 | $68.81 | 62100 |
| 2024-08-21 | 56.51 | $68.87 | 72548 |
| 2024-08-20 | 55.21 | $68.49 | 85600 |
| 2024-08-19 | 60.15 | $69.59 | 75900 |
| 2024-08-16 | 60.95 | $69.76 | 76300 |
| 2024-08-15 | 61.54 | $69.89 | 76629 |
| 2024-08-14 | 61.13 | $69.74 | 75101 |
| 2024-08-13 | 56.94 | $68.32 | 66800 |
| 2024-08-12 | 51.25 | $66.70 | 101500 |
| 2024-08-09 | 46.39 | $65.53 | 66038 |
| 2024-08-08 | 47.23 | $65.75 | 78300 |
| 2024-08-07 | 45.39 | $65.32 | 117200 |
| 2024-08-06 | 43.43 | $64.87 | 110600 |
| 2024-08-05 | 43.67 | $64.94 | 223327 |
| 2024-08-02 | 48.01 | $66.19 | 134034 |
| 2024-08-01 | 45.71 | $65.63 | 105744 |
| 2024-07-31 | 49.90 | $66.75 | 374509 |
| 2024-07-30 | 46.08 | $65.84 | 345617 |
| 2024-07-29 | 45.21 | $65.64 | 1.0M |
| 2024-07-26 | 43.75 | $65.30 | 1.9M |
| 2024-07-25 | 37.53 | $63.97 | 867647 |
| 2024-07-24 | 40.16 | $64.80 | 938800 |
| 2024-07-23 | 43.55 | $65.77 | 582400 |
| 2024-07-22 | 45.98 | $66.41 | 102400 |
| 2024-07-19 | 43.40 | $65.86 | 86441 |
| 2024-07-18 | 44.62 | $66.19 | 67240 |
| 2024-07-17 | 43.53 | $65.95 | 120517 |
| 2024-07-16 | 47.09 | $66.92 | 123749 |
| 2024-07-15 | 45.20 | $66.49 | 86100 |
| 2024-07-12 | 42.76 | $65.95 | 147900 |
| 2024-07-11 | 42.96 | $66.01 | 181100 |
| 2024-07-10 | 41.52 | $65.68 | 250700 |
| 2024-07-09 | 38.04 | $64.91 | 106700 |
| 2024-07-08 | 38.81 | $65.18 | 140000 |
| 2024-07-05 | 36.93 | $64.76 | 102635 |
| 2024-07-03 | 38.88 | $65.48 | 93104 |
| 2024-07-02 | 35.80 | $64.79 | 111631 |
| 2024-07-01 | 34.75 | $64.56 | 212900 |
| 2024-06-28 | 41.06 | $66.85 | 100600 |
| 2024-06-27 | 41.56 | $67.01 | 172464 |
| 2024-06-26 | 41.98 | $67.15 | 118700 |
| 2024-06-25 | 44.19 | $67.87 | 99507 |
| 2024-06-24 | 45.91 | $68.41 | 116710 |
| 2024-06-21 | 40.76 | $67.14 | 1.0M |
| 2024-06-20 | 45.03 | $68.47 | 578400 |
| 2024-06-18 | 45.78 | $68.69 | 282714 |
| 2024-06-17 | 45.31 | $68.57 | 86300 |
| 2024-06-14 | 44.11 | $68.26 | 220200 |
| 2024-06-13 | 55.45 | $71.30 | 189000 |
| 2024-06-12 | 55.98 | $71.42 | 102000 |
| 2024-06-11 | 54.18 | $70.91 | 208505 |
| 2024-06-10 | 58.99 | $71.98 | 535900 |
| 2024-06-07 | 57.56 | $71.55 | 69300 |
| 2024-06-06 | 58.83 | $71.83 | 129500 |
| 2024-06-05 | 60.71 | $72.24 | 103600 |
| 2024-06-04 | 58.69 | $71.58 | 244429 |
| 2024-06-03 | 61.84 | $72.27 | 274000 |
| 2024-05-31 | 60.89 | $71.94 | 195400 |
| 2024-05-30 | 57.20 | $70.74 | 496934 |
| 2024-05-29 | 54.04 | $69.82 | 98700 |
| 2024-05-28 | 57.83 | $70.68 | 103043 |
| 2024-05-24 | 60.45 | $71.24 | 164449 |
| 2024-05-23 | 62.17 | $71.60 | 188200 |
| 2024-05-22 | 60.23 | $70.95 | 389600 |
| 2024-05-21 | 60.91 | $71.10 | 188532 |
| 2024-05-20 | 59.09 | $70.48 | 191639 |
| 2024-05-17 | 56.66 | $69.70 | 188200 |
| 2024-05-16 | 56.66 | $69.70 | 241600 |
| 2024-05-15 | 56.45 | $69.63 | 188347 |
| 2024-05-14 | 53.80 | $68.75 | 187438 |
| 2024-05-13 | 52.71 | $68.40 | 303800 |
| 2024-05-10 | 60.06 | $70.31 | 139100 |
| 2024-05-09 | 60.03 | $70.30 | 270900 |
| 2024-05-08 | 58.47 | $69.73 | 78335 |
| 2024-05-07 | 58.28 | $69.66 | 114500 |
| 2024-05-06 | 57.43 | $69.34 | 148406 |
| 2024-05-03 | 56.03 | $68.81 | 128700 |
| 2024-05-02 | 51.47 | $67.22 | 123600 |
| 2024-05-01 | 52.44 | $67.52 | 97000 |
| 2024-04-30 | 52.01 | $67.37 | 416700 |
| 2024-04-29 | 57.32 | $68.98 | 111300 |
| 2024-04-26 | 55.33 | $68.24 | 375300 |
| 2024-04-25 | 52.66 | $67.30 | 546200 |
| 2024-04-24 | 58.63 | $68.99 | 770300 |
| 2024-04-23 | 55.58 | $67.91 | 450524 |
| 2024-04-22 | 51.27 | $66.55 | 216100 |
| 2024-04-19 | 46.36 | $65.20 | 580019 |
| 2024-04-18 | 45.98 | $65.10 | 3.6M |
| 2024-04-17 | 55.59 | $67.65 | 1.5M |
| 2024-04-16 | 52.48 | $66.81 | 278233 |
| 2024-04-15 | 53.84 | $67.13 | 225400 |
| 2024-04-12 | 50.60 | $66.28 | 188900 |
| 2024-04-11 | 47.16 | $65.45 | 114027 |
| 2024-04-10 | 44.32 | $64.81 | 156800 |
| 2024-04-09 | 47.19 | $65.57 | 363400 |
| 2024-04-08 | 61.21 | $68.41 | 126030 |
| 2024-04-05 | 59.09 | $67.89 | 341300 |
| 2024-04-04 | 56.77 | $67.35 | 190739 |
| 2024-04-03 | 59.38 | $67.79 | 328718 |
| 2024-04-02 | 60.71 | $68.01 | 120500 |
| 2024-04-01 | 68.58 | $69.20 | 72500 |
| 2024-03-28 | 70.56 | $69.47 | 202929 |
| 2024-03-27 | 72.39 | $69.72 | 137836 |
| 2024-03-26 | 76.38 | $70.25 | 143000 |
| 2024-03-25 | 75.02 | $69.70 | 95117 |
| 2024-03-22 | 75.85 | $69.81 | 762000 |
| 2024-03-21 | 75.16 | $69.52 | 144200 |
| 2024-03-20 | 75.05 | $69.47 | 97408 |
| 2024-03-19 | 72.88 | $68.57 | 92400 |
| 2024-03-18 | 70.31 | $67.63 | 78837 |
| 2024-03-15 | 68.57 | $67.05 | 131000 |
| 2024-03-14 | 69.71 | $67.22 | 122335 |
| 2024-03-13 | 69.05 | $66.99 | 70218 |
| 2024-03-12 | 67.65 | $66.51 | 95137 |
| 2024-03-11 | 64.71 | $65.58 | 81900 |
| 2024-03-08 | 64.61 | $65.55 | 118000 |
| 2024-03-07 | 68.04 | $66.12 | 100843 |
| 2024-03-06 | 67.58 | $65.96 | 160700 |
| 2024-03-05 | 67.55 | $65.95 | 213100 |
| 2024-03-04 | 65.25 | $65.13 | 113100 |
| 2024-03-01 | 62.50 | $64.24 | 165343 |
| 2024-02-29 | 61.19 | $63.84 | 263901 |
| 2024-02-28 | 59.08 | $63.22 | 212600 |
| 2024-02-27 | 61.70 | $63.73 | 147314 |
| 2024-02-26 | 66.64 | $64.63 | 191600 |
| 2024-02-23 | 64.51 | $63.92 | 174700 |
| 2024-02-22 | 61.94 | $63.13 | 499800 |
| 2024-02-21 | 63.54 | $63.42 | 639136 |
| 2024-02-20 | 66.84 | $64.00 | 286704 |
| 2024-02-16 | 64.16 | $63.12 | 715534 |
| 2024-02-15 | 60.66 | $62.10 | 896000 |
| 2024-02-14 | 61.79 | $62.30 | 271223 |
| 2024-02-13 | 61.21 | $62.13 | 182300 |
| 2024-02-12 | 66.94 | $63.14 | 229946 |
| 2024-02-09 | 64.63 | $62.40 | 182305 |
| 2024-02-08 | 61.68 | $61.54 | 94500 |
| 2024-02-07 | 63.02 | $61.77 | 237914 |
| 2024-02-06 | 64.82 | $62.08 | 354200 |
| 2024-02-05 | 58.68 | $60.38 | 151200 |
| 2024-02-02 | 58.10 | $60.24 | 117700 |
| 2024-02-01 | 59.56 | $60.50 | 213300 |
| 2024-01-31 | 59.78 | $60.54 | 183900 |
| 2024-01-30 | 64.20 | $61.33 | 108622 |
| 2024-01-29 | 64.01 | $61.27 | 155400 |
| 2024-01-26 | 61.03 | $60.37 | 557345 |
| 2024-01-25 | 64.76 | $61.03 | 157100 |
| 2024-01-24 | 63.64 | $60.68 | 653200 |
| 2024-01-23 | 61.69 | $60.09 | 1.6M |
| 2024-01-22 | 62.94 | $60.32 | 289400 |
| 2024-01-19 | 64.34 | $60.58 | 115100 |
| 2024-01-18 | 65.30 | $60.76 | 114300 |
| 2024-01-17 | 69.38 | $61.51 | 114900 |
| 2024-01-16 | 66.98 | $60.59 | 512900 |
| 2024-01-12 | 73.61 | $61.70 | 630700 |
| 2024-01-11 | 70.06 | $60.30 | 397700 |
| 2024-01-10 | 68.77 | $59.85 | 247900 |
| 2024-01-09 | 66.33 | $59.05 | 113500 |
| 2024-01-08 | 68.17 | $59.34 | 286400 |
| 2024-01-05 | 70.20 | $59.66 | 388000 |
| 2024-01-04 | 70.70 | $59.74 | 164100 |
| 2024-01-03 | 67.42 | $58.55 | 285300 |
| 2024-01-02 | 62.98 | $57.21 | 86800 |
| 2023-12-29 | 66.92 | $57.82 | 55548 |
| 2023-12-28 | 64.12 | $57.02 | 51300 |
| 2023-12-27 | 63.83 | $56.94 | 61300 |
| 2023-12-26 | 63.01 | $56.71 | 66244 |
| 2023-12-22 | 62.87 | $56.67 | 89147 |
| 2023-12-21 | 62.13 | $56.45 | 79304 |
| 2023-12-20 | 59.32 | $55.65 | 72000 |
| 2023-12-19 | 57.40 | $55.14 | 126600 |
| 2023-12-18 | 56.87 | $55.00 | 90100 |
| 2023-12-15 | 55.91 | $54.74 | 652030 |
| 2023-12-14 | 53.23 | $54.04 | 158000 |
| 2023-12-13 | 56.69 | $54.78 | 167518 |
| 2023-12-12 | 52.44 | $53.71 | 188249 |
| 2023-12-11 | 49.11 | $52.96 | 96547 |
| 2023-12-08 | 48.61 | $52.85 | 78242 |
| 2023-12-07 | 44.00 | $51.88 | 452042 |
| 2023-12-06 | 45.23 | $52.19 | 246200 |
| 2023-12-05 | 49.07 | $53.10 | 69912 |
| 2023-12-04 | 50.77 | $53.48 | 82909 |
| 2023-12-01 | 55.40 | $54.44 | 142735 |
| 2023-11-30 | 51.60 | $53.57 | 105634 |
| 2023-11-29 | 48.59 | $52.94 | 142829 |
| 2023-11-28 | 52.01 | $53.64 | 89100 |
| 2023-11-27 | 51.07 | $53.44 | 138000 |
| 2023-11-24 | 55.60 | $54.32 | 56400 |
| 2023-11-22 | 50.85 | $53.31 | 92527 |
| 2023-11-21 | 53.49 | $53.80 | 98200 |
| 2023-11-20 | 51.13 | $53.32 | 111300 |
| 2023-11-17 | 48.44 | $52.80 | 491934 |
| 2023-11-16 | 48.93 | $52.90 | 892400 |
| 2023-11-15 | 54.21 | $53.91 | 416600 |
| 2023-11-14 | 56.87 | $54.37 | 146900 |
| 2023-11-13 | 62.42 | $55.25 | 85339 |
| 2023-11-10 | 59.98 | $54.67 | 189500 |
| 2023-11-09 | 58.05 | $54.24 | 388609 |
| 2023-11-08 | 57.09 | $54.03 | 408000 |
| 2023-11-07 | 56.51 | $53.90 | 206400 |
| 2023-11-06 | 58.01 | $54.16 | 238200 |
| 2023-11-03 | 59.10 | $54.35 | 146600 |
| 2023-11-02 | 62.50 | $54.93 | 928146 |
| 2023-11-01 | 64.76 | $55.30 | 73936 |
| 2023-10-31 | 61.89 | $54.49 | 141503 |
| 2023-10-30 | 62.55 | $54.60 | 86600 |
| 2023-10-27 | 58.32 | $53.49 | 69200 |
| 2023-10-26 | 61.22 | $53.98 | 81200 |
| 2023-10-25 | 60.57 | $53.81 | 81442 |
| 2023-10-24 | 58.73 | $53.33 | 117100 |
| 2023-10-23 | 58.06 | $53.16 | 84800 |
| 2023-10-20 | 54.92 | $52.38 | 88100 |
| 2023-10-19 | 49.88 | $51.28 | 94500 |
| 2023-10-18 | 59.33 | $52.93 | 117700 |
| 2023-10-17 | 60.58 | $53.12 | 181311 |
| 2023-10-16 | 61.03 | $53.19 | 126700 |
| 2023-10-13 | 60.96 | $53.17 | 94325 |
| 2023-10-12 | 58.60 | $52.58 | 132618 |
| 2023-10-11 | 59.18 | $52.68 | 105400 |
| 2023-10-10 | 55.62 | $51.82 | 102027 |
| 2023-10-09 | 52.42 | $51.12 | 122200 |
| 2023-10-06 | 38.89 | $48.86 | 104444 |
| 2023-10-05 | 36.93 | $48.60 | 154934 |
| 2023-10-04 | 35.34 | $48.39 | 118100 |
| 2023-10-03 | 41.44 | $49.68 | 110136 |
| 2023-10-02 | 40.69 | $49.58 | 94409 |
| 2023-09-29 | 39.73 | $49.45 | 71000 |
| 2023-09-28 | 45.23 | $50.48 | 70800 |
| 2023-09-27 | 41.41 | $49.97 | 135924 |
| 2023-09-26 | 41.41 | $49.97 | 134500 |
| 2023-09-25 | 41.88 | $50.06 | 136845 |
| 2023-09-22 | 42.48 | $50.18 | 523429 |
| 2023-09-21 | 49.82 | $51.47 | 261811 |
| 2023-09-20 | 57.33 | $52.50 | 806349 |
| 2023-09-19 | 62.36 | $53.08 | 427400 |
| 2023-09-18 | 63.18 | $53.17 | 534040 |
| 2023-09-15 | 62.24 | $52.99 | 49648 |
| 2023-09-14 | 64.59 | $53.26 | 1.4M |
| 2023-09-13 | 63.06 | $52.95 | 86900 |
| 2023-09-12 | 63.02 | $52.94 | 59100 |
| 2023-09-11 | 63.10 | $52.95 | 98400 |
| 2023-09-08 | 58.72 | $52.06 | 70102 |
| 2023-09-07 | 59.78 | $52.20 | 49612 |
| 2023-09-06 | 55.83 | $51.47 | 71600 |
| 2023-09-05 | 55.72 | $51.45 | 77130 |
| 2023-09-01 | 56.83 | $51.61 | 49800 |
| 2023-08-31 | 57.92 | $51.77 | 107700 |
| 2023-08-30 | 57.68 | $51.72 | 69710 |
| 2023-08-29 | 57.40 | $51.66 | 98330 |
| 2023-08-28 | 54.86 | $51.12 | 128811 |
| 2023-08-25 | 53.74 | $50.89 | 159235 |
| 2023-08-24 | 52.28 | $50.59 | 136600 |
| 2023-08-23 | 53.35 | $50.79 | 152700 |
| 2023-08-22 | 51.07 | $50.31 | 66738 |
| 2023-08-21 | 48.84 | $49.86 | 135700 |
| 2023-08-18 | 49.17 | $49.93 | 155100 |
| 2023-08-17 | 47.83 | $49.65 | 197200 |
| 2023-08-16 | 58.59 | $51.70 | 161300 |
| 2023-08-15 | 64.06 | $52.52 | 414100 |
| 2023-08-14 | 66.66 | $52.88 | 1.0M |
| 2023-08-11 | 65.67 | $52.61 | 874743 |
| 2023-08-10 | 66.08 | $52.67 | 343735 |
| 2023-08-09 | 70.30 | $53.27 | 356900 |
| 2023-08-08 | 70.80 | $53.34 | 530600 |
| 2023-08-07 | 70.80 | $53.34 | 548015 |
| 2023-08-04 | 66.81 | $52.03 | 265542 |
| 2023-08-03 | 65.93 | $51.77 | 277744 |
| 2023-08-02 | 63.97 | $51.21 | 236844 |
| 2023-08-01 | 52.40 | $48.71 | 355918 |
| 2023-07-31 | 52.10 | $48.66 | 127928 |
| 2023-07-28 | 51.37 | $48.53 | 78300 |
| 2023-07-27 | 46.62 | $47.74 | 156448 |
| 2023-07-26 | 51.12 | $48.49 | 106134 |
| 2023-07-25 | 48.93 | $48.14 | 177717 |
| 2023-07-24 | 47.20 | $47.87 | 77000 |
| 2023-07-21 | 50.84 | $48.47 | 56400 |
| 2023-07-20 | 53.24 | $48.84 | 118414 |
| 2023-07-19 | 51.90 | $48.61 | 135000 |
| 2023-07-18 | 51.56 | $48.55 | 107700 |
| 2023-07-17 | 53.18 | $48.82 | 142815 |
| 2023-07-14 | 52.82 | $48.75 | 116400 |
| 2023-07-13 | 52.26 | $48.64 | 82644 |
| 2023-07-12 | 49.74 | $48.15 | 72625 |
| 2023-07-11 | 45.19 | $47.34 | 126208 |
| 2023-07-10 | 41.54 | $46.75 | 527600 |
| 2023-07-07 | 39.39 | $46.42 | 124235 |
| 2023-07-06 | 40.33 | $46.64 | 200700 |
| 2023-07-05 | 41.83 | $46.99 | 91443 |
| 2023-07-03 | 43.60 | $47.39 | 84000 |
| 2023-06-30 | 46.25 | $47.96 | 86100 |
| 2023-06-29 | 41.64 | $47.18 | 94404 |
| 2023-06-28 | 43.41 | $47.57 | 149800 |
| 2023-06-27 | 44.05 | $47.71 | 84200 |
| 2023-06-26 | 41.24 | $47.23 | 243807 |
| 2023-06-23 | 46.72 | $48.41 | 265827 |
| 2023-06-22 | 48.97 | $48.84 | 105500 |
| 2023-06-21 | 54.95 | $49.86 | 166947 |
| 2023-06-20 | 54.69 | $49.81 | 260000 |
| 2023-06-16 | 57.69 | $50.29 | 112433 |
| 2023-06-15 | 55.21 | $49.78 | 137700 |
| 2023-06-14 | 49.89 | $48.81 | 88613 |
| 2023-06-13 | 50.30 | $48.88 | 73300 |
| 2023-06-12 | 47.19 | $48.35 | 77346 |
| 2023-06-09 | 46.03 | $48.16 | 122800 |
| 2023-06-08 | 43.89 | $47.81 | 142620 |
| 2023-06-07 | 38.45 | $46.99 | 298409 |
| 2023-06-06 | 41.08 | $47.56 | 171924 |
| 2023-06-05 | 39.63 | $47.35 | 230500 |
| 2023-06-02 | 41.96 | $47.85 | 104500 |
| 2023-06-01 | 43.82 | $48.23 | 103426 |
| 2023-05-31 | 34.88 | $46.99 | 201808 |
| 2023-05-30 | 37.53 | $47.57 | 113946 |
| 2023-05-26 | 38.40 | $47.75 | 85718 |
| 2023-05-25 | 35.75 | $47.41 | 232500 |
| 2023-05-24 | 37.27 | $47.75 | 156523 |
| 2023-05-23 | 41.19 | $48.55 | 398200 |
| 2023-05-22 | 50.98 | $50.09 | 367500 |
| 2023-05-19 | 50.55 | $50.03 | 196500 |
| 2023-05-18 | 51.56 | $50.17 | 520503 |
| 2023-05-17 | 51.78 | $50.20 | 262000 |
| 2023-05-16 | 49.13 | $49.80 | 76700 |
| 2023-05-15 | 50.65 | $50.03 | 84700 |
| 2023-05-12 | 49.29 | $49.82 | 980515 |
| 2023-05-11 | 48.84 | $49.75 | 241607 |
| 2023-05-10 | 57.57 | $51.02 | 268300 |
| 2023-05-09 | 57.46 | $51.00 | 540834 |
| 2023-05-08 | 58.05 | $51.08 | 257000 |
| 2023-05-05 | 58.41 | $51.13 | 1.5M |
| 2023-05-04 | 57.66 | $50.98 | 1.3M |
| 2023-05-03 | 66.88 | $52.20 | 1.1M |
| 2023-05-02 | 64.30 | $51.62 | 320204 |
| 2023-05-01 | 65.90 | $51.81 | 44539 |
| 2023-04-28 | 66.15 | $51.84 | 69200 |
| 2023-04-27 | 65.41 | $51.66 | 102600 |
| 2023-04-26 | 62.29 | $50.94 | 736947 |
| 2023-04-25 | 71.37 | $52.01 | 321449 |
| 2023-04-24 | 71.03 | $51.92 | 658237 |
| 2023-04-21 | 69.15 | $51.43 | 778800 |
| 2023-04-20 | 71.22 | $51.66 | 797700 |
| 2023-04-19 | 71.00 | $51.60 | 105246 |
| 2023-04-18 | 72.89 | $51.82 | 102121 |
| 2023-04-17 | 72.77 | $51.78 | 1.1M |
| 2023-04-14 | 71.15 | $51.27 | 1.1M |
| 2023-04-13 | 72.03 | $51.38 | 3.3M |
| 2023-04-12 | 76.06 | $51.88 | 3.6M |
| 2023-04-11 | 73.93 | $51.11 | 91127 |
| 2023-04-10 | 73.87 | $51.09 | 71000 |
| 2023-04-06 | 74.57 | $51.18 | 102100 |
| 2023-04-05 | 72.29 | $50.36 | 61546 |
| 2023-04-04 | 71.45 | $50.08 | 180517 |
| 2023-04-03 | 71.45 | $50.08 | 57400 |
| 2023-03-31 | 69.34 | $49.37 | 42810 |
| 2023-03-30 | 68.44 | $49.08 | 392200 |
| 2023-03-29 | 70.34 | $49.36 | 55100 |
| 2023-03-28 | 71.22 | $49.49 | 72238 |
| 2023-03-27 | 70.36 | $49.17 | 69639 |
| 2023-03-24 | 68.36 | $48.46 | 63300 |
| 2023-03-23 | 68.42 | $48.47 | 56949 |
| 2023-03-22 | 66.04 | $47.65 | 58015 |
| 2023-03-21 | 64.02 | $47.01 | 76800 |
| 2023-03-20 | 62.61 | $46.58 | 485800 |
| 2023-03-17 | 55.17 | $44.67 | 69400 |
| 2023-03-16 | 58.28 | $45.21 | 61513 |
| 2023-03-15 | 57.04 | $44.92 | 75600 |
| 2023-03-14 | 67.55 | $46.52 | 76600 |
| 2023-03-13 | 61.18 | $45.02 | 323622 |
| 2023-03-10 | 63.97 | $45.37 | 81423 |
| 2023-03-09 | 62.77 | $45.11 | 88639 |
| 2023-03-08 | 57.58 | $44.10 | 78534 |
| 2023-03-07 | 55.90 | $43.81 | 58518 |
| 2023-03-06 | 61.74 | $44.54 | 627700 |
| 2023-03-03 | 61.74 | $44.54 | 113300 |
| 2023-03-02 | 63.38 | $44.74 | 86103 |
| 2023-03-01 | 61.59 | $44.37 | 82700 |
| 2023-02-28 | 59.51 | $43.96 | 97300 |
| 2023-02-27 | 67.19 | $44.87 | 71800 |
| 2023-02-24 | 66.37 | $44.69 | 56236 |
| 2023-02-23 | 64.11 | $44.21 | 61700 |
| 2023-02-22 | 63.63 | $44.11 | 143700 |
| 2023-02-21 | 66.97 | $44.50 | 105700 |
| 2023-02-17 | 63.97 | $43.85 | 45100 |
| 2023-02-16 | 61.02 | $43.28 | 225304 |
| 2023-02-15 | 59.42 | $42.99 | 114400 |
| 2023-02-14 | 59.09 | $42.93 | 314600 |
| 2023-02-13 | 56.86 | $42.53 | 64520 |
| 2023-02-10 | 51.24 | $41.64 | 108200 |
| 2023-02-09 | 49.27 | $41.36 | 59400 |
| 2023-02-08 | 48.71 | $41.28 | 68700 |
| 2023-02-07 | 46.15 | $40.92 | 125000 |
| 2023-02-06 | 45.29 | $40.80 | 175425 |
| 2023-02-03 | 47.90 | $41.23 | 68100 |
| 2023-02-02 | 48.33 | $41.30 | 248122 |
| 2023-02-01 | 59.37 | $42.82 | 67225 |
| 2023-01-31 | 58.84 | $42.73 | 318200 |
| 2023-01-30 | 61.02 | $42.99 | 94600 |
| 2023-01-27 | 59.99 | $42.80 | 241030 |
| 2023-01-26 | 65.53 | $43.44 | 155800 |
| 2023-01-25 | 63.69 | $43.07 | 189300 |
| 2023-01-24 | 63.34 | $43.00 | 130804 |
| 2023-01-23 | 63.19 | $42.97 | 112000 |
| 2023-01-20 | 63.43 | $43.00 | 81327 |
| 2023-01-19 | 60.50 | $42.38 | 105100 |
| 2023-01-18 | 56.91 | $41.70 | 96132 |
| 2023-01-17 | 56.47 | $41.62 | 175440 |
| 2023-01-13 | 53.88 | $41.16 | 283544 |
| 2023-01-12 | 55.31 | $41.37 | 178800 |
| 2023-01-11 | 51.34 | $40.69 | 87917 |
| 2023-01-10 | 56.45 | $41.42 | 353300 |
| 2023-01-09 | 54.63 | $41.11 | 407600 |
| 2023-01-06 | 60.00 | $41.81 | 293247 |
| 2023-01-05 | 55.94 | $41.12 | 129931 |
| 2023-01-04 | 60.51 | $41.66 | 282533 |
| 2023-01-03 | 64.30 | $42.07 | 140812 |
| 2022-12-30 | 65.05 | $42.15 | 333510 |
| 2022-12-29 | 66.25 | $42.28 | 81100 |
| 2022-12-28 | 67.62 | $42.43 | 288241 |
| 2022-12-27 | 64.91 | $41.84 | 110400 |
| 2022-12-23 | 64.39 | $41.73 | 500825 |
| 2022-12-22 | 70.32 | $42.38 | 306500 |
| 2022-12-21 | 69.62 | $42.21 | 96400 |
| 2022-12-20 | 68.55 | $41.95 | 194009 |
| 2022-12-19 | 67.93 | $41.80 | 1.6M |
| 2022-12-16 | 67.45 | $41.68 | 445200 |
| 2022-12-15 | 66.64 | $41.48 | 254500 |
| 2022-12-14 | 70.18 | $41.91 | 839906 |
| 2022-12-13 | 67.35 | $41.17 | 643509 |
| 2022-12-12 | 67.76 | $41.22 | 204838 |
| 2022-12-09 | 66.51 | $40.90 | 269900 |
| 2022-12-08 | 68.07 | $41.10 | 250000 |
| 2022-12-07 | 66.42 | $40.66 | 136400 |
| 2022-12-06 | 65.62 | $40.45 | 365240 |
| 2022-12-05 | 64.93 | $40.27 | 559700 |
| 2022-12-02 | 65.14 | $40.30 | 501000 |
| 2022-12-01 | 65.03 | $40.27 | 925501 |
| 2022-11-30 | 64.46 | $40.10 | 3.6M |
| 2022-11-29 | 60.80 | $39.09 | 675845 |
| 2022-11-28 | 60.11 | $38.91 | 67701 |
| 2022-11-25 | 61.37 | $39.13 | 28832 |
| 2022-11-23 | 59.50 | $38.62 | 249900 |
| 2022-11-22 | 57.70 | $38.15 | 642618 |
| 2022-11-21 | 53.82 | $37.21 | 503600 |
| 2022-11-18 | 52.03 | $36.81 | 1.3M |
| 2022-11-17 | 51.64 | $36.72 | 836128 |
| 2022-11-16 | 51.03 | $36.58 | 816400 |
| 2022-11-15 | 45.46 | $35.37 | 370400 |
| 2022-11-14 | 39.57 | $34.28 | 184405 |
| 2022-11-11 | 37.76 | $33.97 | 182410 |
| 2022-11-10 | 48.24 | $36.33 | 234400 |
| 2022-11-09 | 47.95 | $36.28 | 280000 |
| 2022-11-08 | 47.95 | $36.28 | 109200 |
| 2022-11-07 | 47.52 | $36.20 | 93100 |
| 2022-11-04 | 47.26 | $36.15 | 100426 |
| 2022-11-03 | 49.85 | $36.71 | 82030 |
| 2022-11-02 | 52.23 | $37.20 | 58226 |
| 2022-11-01 | 54.34 | $37.62 | 62200 |
| 2022-10-31 | 53.14 | $37.34 | 91014 |
| 2022-10-28 | 55.77 | $37.87 | 59628 |
| 2022-10-27 | 52.75 | $37.15 | 195900 |
| 2022-10-26 | 55.87 | $37.77 | 106200 |
| 2022-10-25 | 52.42 | $36.97 | 142326 |
| 2022-10-24 | 50.87 | $36.63 | 123800 |
| 2022-10-21 | 51.57 | $36.78 | 105526 |
| 2022-10-20 | 49.58 | $36.33 | 148700 |
| 2022-10-19 | 49.58 | $36.33 | 78300 |
| 2022-10-18 | 49.21 | $36.24 | 125600 |
| 2022-10-17 | 47.64 | $35.86 | 115142 |
| 2022-10-14 | 45.09 | $35.26 | 107548 |
| 2022-10-13 | 52.87 | $37.17 | 82800 |
| 2022-10-12 | 50.22 | $36.55 | 81800 |
| 2022-10-11 | 50.43 | $36.60 | 85400 |
| 2022-10-10 | 52.28 | $37.03 | 76500 |
| 2022-10-07 | 53.94 | $37.41 | 78300 |
| 2022-10-06 | 50.48 | $36.53 | 55912 |
| 2022-10-05 | 52.93 | $37.10 | 44900 |
| 2022-10-04 | 53.79 | $37.30 | 210331 |
| 2022-10-03 | 48.64 | $36.01 | 174041 |
| 2022-09-30 | 44.23 | $35.05 | 166300 |
| 2022-09-29 | 50.48 | $36.51 | 310100 |
| 2022-09-28 | 43.94 | $35.24 | 88216 |
| 2022-09-27 | 37.58 | $34.21 | 233236 |
| 2022-09-26 | 39.83 | $34.75 | 93304 |
| 2022-09-23 | 36.98 | $34.32 | 145400 |
| 2022-09-22 | 46.47 | $36.27 | 124836 |
| 2022-09-21 | 44.89 | $36.04 | 100619 |
| 2022-09-20 | 37.03 | $35.02 | 98221 |
| 2022-09-19 | 36.77 | $34.99 | 111900 |
| 2022-09-16 | 35.46 | $34.83 | 243920 |
| 2022-09-15 | 37.74 | $35.32 | 294300 |
| 2022-09-14 | 39.40 | $35.66 | 252100 |
| 2022-09-13 | 41.50 | $36.07 | 454100 |
| 2022-09-12 | 44.52 | $36.62 | 224343 |
| 2022-09-09 | 41.96 | $36.27 | 108000 |
| 2022-09-08 | 40.55 | $36.08 | 148429 |
| 2022-09-07 | 39.07 | $35.88 | 138100 |
| 2022-09-06 | 39.45 | $35.96 | 123734 |
| 2022-09-02 | 31.87 | $34.98 | 116400 |
| 2022-09-01 | 32.91 | $35.24 | 224000 |
| 2022-08-31 | 36.66 | $36.10 | 113600 |
| 2022-08-30 | 40.26 | $36.81 | 300204 |
| 2022-08-29 | 50.05 | $38.30 | 181400 |
| 2022-08-26 | 49.81 | $38.27 | 167300 |
| 2022-08-25 | 50.26 | $38.33 | 61500 |
| 2022-08-24 | 48.20 | $38.05 | 83000 |
| 2022-08-23 | 45.93 | $37.75 | 51048 |
| 2022-08-22 | 47.04 | $37.92 | 69200 |
| 2022-08-19 | 47.55 | $38.00 | 150310 |
| 2022-08-18 | 47.80 | $38.04 | 87241 |
| 2022-08-17 | 50.37 | $38.45 | 833500 |
| 2022-08-16 | 51.26 | $38.59 | 142900 |
| 2022-08-15 | 46.00 | $37.78 | 36400 |
| 2022-08-12 | 46.41 | $37.85 | 44804 |
| 2022-08-11 | 50.19 | $38.47 | 60402 |
| 2022-08-10 | 51.01 | $38.60 | 42343 |
| 2022-08-09 | 50.60 | $38.53 | 52200 |
| 2022-08-08 | 48.71 | $38.21 | 56104 |
| 2022-08-05 | 49.49 | $38.35 | 52143 |
| 2022-08-04 | 50.95 | $38.61 | 544100 |
| 2022-08-03 | 52.41 | $38.87 | 325226 |
| 2022-08-02 | 52.85 | $38.95 | 452100 |
| 2022-08-01 | 51.24 | $38.62 | 1.6M |
| 2022-07-29 | 46.19 | $37.67 | 756531 |
| 2022-07-28 | 47.57 | $37.95 | 210619 |
| 2022-07-27 | 48.75 | $38.19 | 157922 |
| 2022-07-26 | 47.14 | $37.88 | 161000 |
| 2022-07-25 | 46.41 | $37.74 | 258907 |
| 2022-07-22 | 44.56 | $37.38 | 153200 |
| 2022-07-21 | 45.56 | $37.62 | 496123 |
| 2022-07-20 | 48.95 | $38.40 | 385200 |
| 2022-07-19 | 52.21 | $39.09 | 80109 |
| 2022-07-18 | 50.58 | $38.73 | 75600 |
| 2022-07-15 | 45.46 | $37.69 | 2.0M |
| 2022-07-14 | 45.46 | $37.69 | 510500 |
| 2022-07-13 | 49.95 | $38.69 | 74238 |
| 2022-07-12 | 52.30 | $39.17 | 85637 |
| 2022-07-11 | 50.41 | $38.76 | 67800 |
| 2022-07-08 | 52.14 | $39.12 | 105405 |
| 2022-07-07 | 54.15 | $39.53 | 138200 |
| 2022-07-06 | 53.27 | $39.32 | 118002 |
| 2022-07-05 | 51.16 | $38.82 | 600600 |
| 2022-07-01 | 63.90 | $41.14 | 93109 |
| 2022-06-30 | 61.79 | $40.60 | 347400 |
| 2022-06-29 | 61.71 | $40.58 | 780324 |
| 2022-06-28 | 61.45 | $40.51 | 407800 |
| 2022-06-27 | 57.17 | $39.44 | 436007 |
| 2022-06-24 | 53.36 | $38.61 | 296004 |
| 2022-06-23 | 48.36 | $37.66 | 662909 |
| 2022-06-22 | 46.64 | $37.36 | 942621 |
| 2022-06-21 | 46.30 | $37.30 | 243400 |
| 2022-06-17 | 43.52 | $36.81 | 85700 |
| 2022-06-16 | 45.58 | $37.26 | 95600 |
| 2022-06-15 | 45.31 | $37.21 | 102300 |
| 2022-06-14 | 45.04 | $37.16 | 99300 |
| 2022-06-13 | 44.79 | $37.11 | 74742 |
| 2022-06-10 | 49.01 | $38.10 | 145200 |
| 2022-06-09 | 51.78 | $38.69 | 367018 |
| 2022-06-08 | 57.00 | $39.70 | 736300 |
| 2022-06-07 | 59.08 | $40.07 | 612422 |
| 2022-06-06 | 58.14 | $39.83 | 435029 |
| 2022-06-03 | 55.25 | $39.12 | 29022 |
| 2022-06-02 | 57.21 | $39.49 | 68439 |
| 2022-06-01 | 54.79 | $38.90 | 477600 |
| 2022-05-31 | 51.47 | $38.15 | 180242 |
| 2022-05-27 | 56.05 | $39.03 | 45522 |
| 2022-05-26 | 56.05 | $39.03 | 50100 |
| 2022-05-25 | 55.19 | $38.82 | 74100 |
| 2022-05-24 | 55.74 | $38.93 | 84638 |
| 2022-05-23 | 54.26 | $38.55 | 47906 |
| 2022-05-20 | 50.38 | $37.61 | 73300 |
| 2022-05-19 | 50.51 | $37.64 | 49814 |
| 2022-05-18 | 49.77 | $37.46 | 70531 |
| 2022-05-17 | 53.34 | $38.31 | 339400 |
| 2022-05-16 | 49.88 | $37.45 | 87900 |
| 2022-05-13 | 46.28 | $36.63 | 78600 |
| 2022-05-12 | 42.49 | $35.84 | 102011 |
| 2022-05-11 | 44.69 | $36.42 | 587838 |
| 2022-05-10 | 48.29 | $37.30 | 162023 |
| 2022-05-09 | 47.04 | $37.03 | 419004 |
| 2022-05-06 | 49.16 | $37.54 | 271136 |
| 2022-05-05 | 49.88 | $37.71 | 353702 |
| 2022-05-04 | 56.61 | $39.18 | 407110 |
| 2022-05-03 | 53.79 | $38.48 | 98819 |
| 2022-05-02 | 47.95 | $37.21 | 647609 |
| 2022-04-29 | 47.40 | $37.10 | 311840 |
| 2022-04-28 | 44.64 | $36.55 | 743815 |
| 2022-04-27 | 42.83 | $36.20 | 131400 |
| 2022-04-26 | 44.00 | $36.50 | 138747 |
| 2022-04-25 | 48.01 | $37.46 | 88127 |
| 2022-04-22 | 51.53 | $38.22 | 53641 |
| 2022-04-21 | 52.65 | $38.45 | 114833 |
| 2022-04-20 | 59.73 | $39.78 | 82123 |
| 2022-04-19 | 58.57 | $39.49 | 79500 |
| 2022-04-18 | 59.41 | $39.64 | 77720 |
| 2022-04-14 | 61.18 | $39.96 | 95630 |
| 2022-04-13 | 60.62 | $39.80 | 101823 |
| 2022-04-12 | 61.46 | $39.96 | 95817 |
| 2022-04-11 | 60.72 | $39.73 | 61624 |
| 2022-04-08 | 57.29 | $38.72 | 74234 |
| 2022-04-07 | 56.54 | $38.51 | 66200 |
| 2022-04-06 | 56.36 | $38.46 | 115634 |
| 2022-04-05 | 58.08 | $38.85 | 229600 |
| 2022-04-04 | 55.85 | $38.17 | 112316 |
| 2022-04-01 | 53.44 | $37.47 | 76304 |
| 2022-03-31 | 54.24 | $37.67 | 127700 |
| 2022-03-30 | 56.89 | $38.32 | 67437 |
| 2022-03-29 | 54.11 | $37.47 | 198600 |
| 2022-03-28 | 57.87 | $38.37 | 94000 |
| 2022-03-25 | 65.19 | $39.90 | 89800 |
| 2022-03-24 | 64.26 | $39.57 | 301700 |
| 2022-03-23 | 62.02 | $38.80 | 461734 |
| 2022-03-22 | 63.35 | $39.07 | 80449 |
| 2022-03-21 | 61.83 | $38.54 | 120729 |
| 2022-03-18 | 60.90 | $38.22 | 240200 |
| 2022-03-17 | 60.35 | $38.03 | 226042 |
| 2022-03-16 | 58.02 | $37.23 | 262100 |
| 2022-03-15 | 62.01 | $38.15 | 120017 |
| 2022-03-14 | 59.10 | $37.15 | 262500 |
| 2022-03-11 | 63.09 | $38.02 | 1.1M |
| 2022-03-10 | 63.99 | $38.21 | 875325 |
| 2022-03-09 | 64.04 | $38.22 | 314428 |
| 2022-03-08 | 71.96 | $39.85 | 901800 |
| 2022-03-07 | 69.28 | $38.64 | 492725 |
| 2022-03-04 | 63.50 | $36.53 | 891900 |
| 2022-03-03 | 67.87 | $37.29 | 685200 |
| 2022-03-02 | 78.15 | $38.82 | 760400 |
| 2022-03-01 | 84.08 | $39.57 | 460700 |
| 2022-02-28 | 82.35 | $38.55 | 424806 |
| 2022-02-25 | 75.19 | $35.70 | 355600 |
| 2022-02-24 | 71.88 | $34.83 | 643200 |
| 2022-02-23 | 59.15 | $32.69 | 71516 |
| 2022-02-22 | 57.26 | $32.47 | 239907 |
| 2022-02-18 | 60.53 | $32.74 | 65144 |
| 2022-02-17 | 59.88 | $32.66 | 124708 |
| 2022-02-16 | 62.30 | $32.86 | 239033 |
| 2022-02-15 | 63.51 | $32.96 | 125806 |
| 2022-02-14 | 62.47 | $32.81 | 101318 |
| 2022-02-11 | 64.09 | $32.95 | 128200 |
| 2022-02-10 | 61.36 | $32.55 | 95500 |
| 2022-02-09 | 60.07 | $32.37 | 138900 |
| 2022-02-08 | 59.27 | $32.26 | 44433 |
| 2022-02-07 | 53.07 | $31.49 | 83733 |
| 2022-02-04 | 52.62 | $31.44 | 65400 |
| 2022-02-03 | 52.02 | $31.37 | 68200 |
| 2022-02-02 | 52.38 | $31.41 | 108800 |
| 2022-02-01 | 56.40 | $31.84 | 44147 |
| 2022-01-31 | 54.39 | $31.58 | 208800 |
| 2022-01-28 | 60.18 | $32.15 | 242300 |
| 2022-01-27 | 65.90 | $32.64 | 186743 |
| 2022-01-26 | 67.52 | $32.77 | 201700 |
| 2022-01-25 | 70.17 | $32.98 | 257508 |
| 2022-01-24 | 69.13 | $32.79 | 675200 |
| 2022-01-21 | 67.00 | $32.42 | 368000 |
| 2022-01-20 | 68.83 | $32.57 | 437428 |
| 2022-01-19 | 71.04 | $32.75 | 193924 |
| 2022-01-18 | 70.84 | $32.71 | 192122 |
| 2022-01-14 | 66.44 | $31.90 | 120400 |
| 2022-01-13 | 64.35 | $31.57 | 969938 |
| 2022-01-12 | 64.23 | $31.55 | 247048 |
| 2022-01-11 | 62.77 | $31.32 | 486900 |
| 2022-01-10 | 62.39 | $31.26 | 637900 |
| 2022-01-07 | 56.64 | $30.44 | 198714 |
| 2022-01-06 | 50.70 | $29.76 | 233305 |
| 2022-01-05 | 47.70 | $29.46 | 210800 |
| 2022-01-04 | 52.68 | $29.95 | 314844 |
| 2022-01-03 | 52.58 | $29.94 | 105816 |
| 2021-12-31 | 51.17 | $29.79 | 49000 |
| 2021-12-30 | 48.76 | $29.54 | 59828 |
| 2021-12-29 | 49.41 | $29.61 | 43619 |
| 2021-12-28 | 48.86 | $29.55 | 60314 |
| 2021-12-27 | 49.37 | $29.61 | 58009 |
| 2021-12-23 | 44.87 | $29.12 | 79400 |
| 2021-12-22 | 43.80 | $29.01 | 127500 |
| 2021-12-21 | 38.58 | $28.50 | 355111 |
| 2021-12-20 | 32.11 | $27.95 | 285800 |
| 2021-12-17 | 33.01 | $28.10 | 97603 |
| 2021-12-16 | 35.33 | $28.47 | 124920 |
| 2021-12-15 | 33.28 | $28.30 | 1.1M |
| 2021-12-14 | 34.57 | $28.51 | 114100 |
| 2021-12-13 | 36.15 | $28.76 | 171607 |
| 2021-12-10 | 38.92 | $29.17 | 88500 |
| 2021-12-09 | 37.02 | $29.00 | 107700 |
| 2021-12-08 | 39.78 | $29.40 | 1.2M |
| 2021-12-07 | 40.95 | $29.56 | 508726 |
| 2021-12-06 | 41.60 | $29.65 | 893325 |
| 2021-12-03 | 36.83 | $29.20 | 420209 |
| 2021-12-02 | 38.56 | $29.46 | 356900 |
| 2021-12-01 | 34.64 | $29.11 | 332800 |
| 2021-11-30 | 36.67 | $29.43 | 148148 |
| 2021-11-29 | 37.46 | $29.55 | 103200 |
| 2021-11-26 | 36.82 | $29.49 | 237708 |
| 2021-11-24 | 42.46 | $30.31 | 114700 |
| 2021-11-23 | 46.05 | $30.75 | 411200 |
| 2021-11-22 | 41.21 | $30.30 | 203121 |
| 2021-11-19 | 43.17 | $30.54 | 490705 |
| 2021-11-18 | 46.79 | $30.95 | 60804 |
| 2021-11-17 | 44.19 | $30.71 | 113511 |
| 2021-11-16 | 40.27 | $30.37 | 513900 |
| 2021-11-15 | 42.97 | $30.69 | 385100 |
| 2021-11-12 | 43.58 | $30.76 | 302837 |
| 2021-11-11 | 41.67 | $30.59 | 243200 |
| 2021-11-10 | 42.15 | $30.65 | 699100 |
| 2021-11-09 | 45.62 | $31.07 | 317400 |
| 2021-11-08 | 47.38 | $31.27 | 491400 |
| 2021-11-05 | 47.29 | $31.26 | 290725 |
| 2021-11-04 | 43.75 | $30.90 | 542900 |
| 2021-11-03 | 44.14 | $30.95 | 483700 |
| 2021-11-02 | 39.29 | $30.48 | 930723 |
| 2021-11-01 | 40.13 | $30.60 | 653530 |
| 2021-10-29 | 40.55 | $30.66 | 362328 |
| 2021-10-28 | 44.71 | $31.23 | 50700 |
| 2021-10-27 | 44.23 | $31.18 | 316647 |
| 2021-10-26 | 45.89 | $31.40 | 310300 |
| 2021-10-25 | 52.42 | $32.17 | 172400 |
| 2021-10-22 | 63.31 | $33.15 | 1.5M |
| 2021-10-21 | 62.93 | $33.10 | 1.1M |
| 2021-10-20 | 68.63 | $33.53 | 1.4M |
| 2021-10-19 | 67.19 | $33.31 | 332300 |
| 2021-10-18 | 64.35 | $32.91 | 181224 |
| 2021-10-15 | 70.90 | $33.36 | 443600 |
| 2021-10-14 | 68.54 | $33.01 | 1.2M |
| 2021-10-13 | 68.54 | $33.01 | 827442 |
| 2021-10-12 | 66.50 | $32.72 | 1.0M |
| 2021-10-11 | 62.88 | $32.26 | 799700 |
| 2021-10-08 | 60.02 | $31.94 | 1.1M |
| 2021-10-07 | 51.62 | $31.18 | 148311 |
| 2021-10-06 | 49.49 | $31.02 | 51400 |
| 2021-10-05 | 49.88 | $31.05 | 65100 |
| 2021-10-04 | 49.25 | $31.00 | 56100 |
| 2021-10-01 | 49.13 | $30.99 | 294600 |
| 2021-09-30 | 43.73 | $30.57 | 62000 |
| 2021-09-29 | 46.17 | $30.79 | 155638 |
| 2021-09-28 | 45.91 | $30.77 | 123243 |
| 2021-09-27 | 51.20 | $31.22 | 88440 |
| 2021-09-24 | 47.77 | $30.95 | 111700 |
| 2021-09-23 | 49.87 | $31.12 | 159800 |
| 2021-09-22 | 45.74 | $30.81 | 171931 |
| 2021-09-21 | 43.00 | $30.62 | 137200 |
| 2021-09-20 | 43.22 | $30.64 | 163715 |
| 2021-09-17 | 46.70 | $30.95 | 159834 |
| 2021-09-16 | 43.49 | $30.72 | 83633 |
| 2021-09-15 | 42.20 | $30.63 | 119800 |
| 2021-09-14 | 43.35 | $30.74 | 211600 |
| 2021-09-13 | 45.05 | $30.90 | 721127 |
| 2021-09-10 | 42.51 | $30.71 | 94300 |
| 2021-09-09 | 44.46 | $30.90 | 55400 |
| 2021-09-08 | 42.75 | $30.77 | 83300 |
| 2021-09-07 | 43.73 | $30.87 | 93700 |
| 2021-09-03 | 51.53 | $31.56 | 82200 |
| 2021-09-02 | 51.41 | $31.55 | 69441 |
| 2021-09-01 | 49.76 | $31.41 | 70600 |
| 2021-08-31 | 51.78 | $31.58 | 49100 |
| 2021-08-30 | 52.02 | $31.60 | 52230 |
| 2021-08-27 | 53.53 | $31.73 | 39900 |
| 2021-08-26 | 50.15 | $31.41 | 101523 |
| 2021-08-25 | 51.83 | $31.56 | 320300 |
| 2021-08-24 | 53.76 | $31.73 | 41307 |
| 2021-08-23 | 54.33 | $31.78 | 32100 |
| 2021-08-20 | 53.30 | $31.67 | 86400 |
| 2021-08-19 | 49.78 | $31.31 | 55947 |
| 2021-08-18 | 52.83 | $31.60 | 80441 |
| 2021-08-17 | 55.96 | $31.88 | 50719 |
| 2021-08-16 | 63.81 | $32.49 | 138737 |
| 2021-08-13 | 63.81 | $32.49 | 72316 |
| 2021-08-12 | 62.24 | $32.29 | 82727 |
| 2021-08-11 | 63.15 | $32.36 | 173746 |
| 2021-08-10 | 58.55 | $31.80 | 333722 |
| 2021-08-09 | 59.82 | $31.90 | 189027 |
| 2021-08-06 | 64.74 | $32.27 | 70517 |
| 2021-08-05 | 68.05 | $32.50 | 99300 |
| 2021-08-04 | 68.92 | $32.56 | 219708 |
| 2021-08-03 | 69.63 | $32.61 | 740415 |
| 2021-08-02 | 71.87 | $32.77 | 461306 |
| 2021-07-30 | 69.23 | $32.32 | 1.7M |
| 2021-07-29 | 68.15 | $32.15 | 68300 |
| 2021-07-28 | 61.36 | $31.25 | 94345 |
| 2021-07-27 | 60.47 | $31.15 | 350600 |
| 2021-07-26 | 56.37 | $30.72 | 92547 |
| 2021-07-23 | 54.16 | $30.51 | 60014 |
| 2021-07-22 | 49.80 | $30.13 | 106717 |
| 2021-07-21 | 49.92 | $30.14 | 471341 |
| 2021-07-20 | 45.06 | $29.75 | 399000 |
| 2021-07-19 | 37.86 | $29.26 | 102900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.36
2026-07-17
Close Price
$100.97
Vol: 40040
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.71
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -51.36 | $100.97 | 40040 |
| 2026-07-16 | -63.99 | $99.07 | 803700 |
| 2026-07-15 | -74.02 | $97.56 | 384516 |
| 2026-07-14 | -68.77 | $98.35 | 286026 |
| 2026-07-13 | -64.25 | $99.03 | 298947 |
| 2026-07-10 | -58.21 | $99.94 | 245741 |
| 2026-07-09 | -58.34 | $99.92 | 268911 |
| 2026-07-08 | -32.76 | $103.77 | 254108 |
| 2026-07-07 | -22.52 | $105.31 | 115129 |
| 2026-07-06 | -1.46 | $108.48 | 202230 |
| 2026-07-02 | -9.38 | $106.01 | 260700 |
| 2026-07-01 | -53.15 | $99.68 | 156003 |
| 2026-06-30 | -66.59 | $97.95 | 194200 |
| 2026-06-29 | -80.96 | $96.10 | 537833 |
| 2026-06-26 | -91.87 | $94.98 | 918944 |
| 2026-06-25 | -98.17 | $94.48 | 1.2M |
| 2026-06-24 | -93.15 | $95.60 | 244218 |
| 2026-06-23 | -88.36 | $96.34 | 416100 |
| 2026-06-22 | -91.53 | $95.85 | 566247 |
| 2026-06-18 | -94.37 | $97.10 | 407037 |
| 2026-06-17 | -90.21 | $98.86 | 570600 |
| 2026-06-16 | -81.55 | $99.93 | 222925 |
| 2026-06-15 | -98.79 | $97.80 | 368000 |
| 2026-06-12 | -68.66 | $102.10 | 255130 |
| 2026-06-11 | -30.30 | $106.52 | 359800 |
| 2026-06-10 | -53.47 | $103.85 | 155700 |
| 2026-06-09 | -49.39 | $104.32 | 245200 |
| 2026-06-08 | -53.82 | $103.81 | 317332 |
| 2026-06-05 | -66.06 | $102.40 | 187400 |
| 2026-06-04 | -56.08 | $103.55 | 215500 |
| 2026-06-03 | -77.80 | $102.02 | 135400 |
| 2026-06-02 | -73.33 | $102.73 | 239803 |
| 2026-06-01 | -66.92 | $103.75 | 306221 |
| 2026-05-29 | -33.33 | $109.09 | 201600 |
| 2026-05-28 | -31.82 | $109.33 | 251600 |
| 2026-05-27 | -55.28 | $105.60 | 185800 |
| 2026-05-26 | -43.40 | $107.49 | 164900 |
| 2026-05-22 | -49.75 | $106.48 | 402400 |
| 2026-05-21 | -57.55 | $105.24 | 265400 |
| 2026-05-20 | -68.59 | $103.54 | 182800 |
| 2026-05-19 | -82.16 | $101.71 | 277800 |
| 2026-05-18 | -87.04 | $101.05 | 274718 |
| 2026-05-15 | -99.50 | $98.61 | 530003 |
| 2026-05-14 | -93.64 | $103.39 | 279300 |
| 2026-05-13 | -90.49 | $104.13 | 337006 |
| 2026-05-12 | -93.13 | $104.45 | 233700 |
| 2026-05-11 | -94.69 | $104.10 | 207500 |
| 2026-05-08 | -96.46 | $106.24 | 203300 |
| 2026-05-07 | -97.35 | $107.70 | 269317 |
| 2026-05-06 | -68.67 | $113.35 | 211400 |
| 2026-05-05 | -71.88 | $112.79 | 146400 |
| 2026-05-04 | -89.35 | $109.74 | 151600 |
| 2026-05-01 | -78.81 | $111.58 | 125200 |
| 2026-04-30 | -78.35 | $111.66 | 262100 |
| 2026-04-29 | -99.08 | $108.04 | 173100 |
| 2026-04-28 | -91.19 | $110.43 | 171134 |
| 2026-04-27 | -87.83 | $110.98 | 311839 |
| 2026-04-24 | -94.01 | $109.97 | 269300 |
| 2026-04-23 | -77.64 | $112.91 | 150500 |
| 2026-04-22 | -65.90 | $114.79 | 164100 |
| 2026-04-21 | -58.34 | $116.00 | 212812 |
| 2026-04-20 | -19.30 | $122.25 | 172900 |
| 2026-04-17 | -11.12 | $123.56 | 216100 |
| 2026-04-16 | -27.11 | $120.41 | 158200 |
| 2026-04-15 | -20.94 | $122.51 | 113300 |
| 2026-04-14 | -28.01 | $121.33 | 198400 |
| 2026-04-13 | -24.66 | $121.89 | 229400 |
| 2026-04-10 | -41.03 | $119.16 | 216401 |
| 2026-04-09 | -22.80 | $122.20 | 140700 |
| 2026-04-08 | -15.66 | $123.39 | 178100 |
| 2026-04-07 | -28.85 | $121.19 | 282844 |
| 2026-04-06 | -20.34 | $122.61 | 131627 |
| 2026-04-02 | -26.69 | $121.55 | 226705 |
| 2026-04-01 | -19.98 | $122.67 | 249400 |
| 2026-03-31 | -58.13 | $116.31 | 312827 |
| 2026-03-30 | -80.08 | $112.65 | 313035 |
| 2026-03-27 | -98.92 | $109.51 | 189000 |
| 2026-03-26 | -99.65 | $111.78 | 403500 |
| 2026-03-25 | -76.38 | $115.10 | 227400 |
| 2026-03-24 | -88.30 | $113.40 | 265845 |
| 2026-03-23 | -84.78 | $115.58 | 355741 |
| 2026-03-20 | -49.72 | $119.89 | 264700 |
| 2026-03-19 | -21.48 | $123.36 | 438800 |
| 2026-03-18 | -18.28 | $123.73 | 717300 |
| 2026-03-17 | -10.23 | $124.37 | 348700 |
| 2026-03-16 | -1.95 | $124.20 | 219000 |
| 2026-03-13 | -9.20 | $122.19 | 205615 |
| 2026-03-12 | -1.46 | $123.42 | 294800 |
| 2026-03-11 | -19.00 | $119.89 | 283604 |
| 2026-03-10 | -5.40 | $122.61 | 306300 |
| 2026-03-09 | -9.72 | $120.87 | 349100 |
| 2026-03-06 | -16.74 | $118.98 | 247500 |
| 2026-03-05 | -30.37 | $115.59 | 233600 |
| 2026-03-04 | -1.72 | $122.26 | 894022 |
| 2026-03-03 | -11.15 | $119.55 | 454437 |
| 2026-03-02 | -9.82 | $119.85 | 775100 |
| 2026-02-27 | -15.07 | $116.00 | 306115 |
| 2026-02-26 | -20.44 | $114.95 | 351600 |
| 2026-02-25 | -20.29 | $114.98 | 288500 |
| 2026-02-24 | -6.90 | $117.60 | 364822 |
| 2026-02-23 | -12.62 | $116.48 | 514400 |
| 2026-02-20 | -2.26 | $117.58 | 274539 |
| 2026-02-19 | -3.33 | $117.11 | 529000 |
| 2026-02-18 | -13.99 | $113.64 | 983400 |
| 2026-02-17 | -28.44 | $110.00 | 334300 |
| 2026-02-13 | -39.89 | $108.30 | 177425 |
| 2026-02-12 | -59.10 | $105.45 | 270500 |
| 2026-02-11 | -52.56 | $106.42 | 354336 |
| 2026-02-10 | -60.11 | $105.30 | 293900 |
| 2026-02-09 | -55.41 | $106.30 | 1.6M |
| 2026-02-06 | -77.64 | $102.85 | 705800 |
| 2026-02-05 | -98.78 | $99.57 | 895732 |
| 2026-02-04 | -95.31 | $102.72 | 1.0M |
| 2026-02-03 | -66.81 | $105.78 | 587200 |
| 2026-02-02 | -55.38 | $106.25 | 315600 |
| 2026-01-30 | -30.66 | $108.59 | 528100 |
| 2026-01-29 | -21.27 | $110.03 | 258026 |
| 2026-01-28 | -15.22 | $111.37 | 628226 |
| 2026-01-27 | -5.60 | $113.60 | 1.1M |
| 2026-01-26 | -17.46 | $110.85 | 698000 |
| 2026-01-23 | -14.29 | $111.49 | 1.3M |
| 2026-01-22 | -30.79 | $107.55 | 797700 |
| 2026-01-21 | -14.87 | $111.35 | 984526 |
| 2026-01-20 | -15.46 | $111.21 | 1.4M |
| 2026-01-16 | -6.23 | $113.41 | 1.1M |
| 2026-01-15 | -18.37 | $110.36 | 698100 |
| 2026-01-14 | -19.28 | $109.85 | 1.5M |
| 2026-01-13 | -10.08 | $112.26 | 1.3M |
| 2026-01-12 | -2.94 | $114.13 | 382526 |
| 2026-01-09 | 0.00 | $112.15 | 556109 |
| 2026-01-08 | -6.51 | $110.25 | 630515 |
| 2026-01-07 | -3.69 | $104.63 | 1.3M |
| 2026-01-06 | -4.40 | $103.50 | 440746 |
| 2026-01-05 | -0.95 | $101.22 | 1.0M |
| 2026-01-02 | 0.00 | $96.31 | 578000 |
| 2025-12-31 | -28.36 | $92.66 | 102844 |
| 2025-12-30 | -13.71 | $93.56 | 439200 |
| 2025-12-29 | -18.19 | $93.09 | 843619 |
| 2025-12-26 | -7.14 | $94.25 | 225700 |
| 2025-12-24 | -5.64 | $93.37 | 74600 |
| 2025-12-23 | -6.06 | $93.33 | 215600 |
| 2025-12-22 | -2.45 | $93.67 | 310138 |
| 2025-12-19 | -4.57 | $93.47 | 808606 |
| 2025-12-18 | -16.80 | $91.98 | 1.2M |
| 2025-12-17 | -34.37 | $90.40 | 1.3M |
| 2025-12-16 | -55.27 | $89.59 | 1.2M |
| 2025-12-15 | -53.87 | $89.75 | 1.1M |
| 2025-12-12 | -42.62 | $91.03 | 160400 |
| 2025-12-11 | -40.07 | $91.32 | 740360 |
| 2025-12-10 | -39.28 | $91.41 | 208309 |
| 2025-12-09 | -35.85 | $91.80 | 477821 |
| 2025-12-08 | -35.84 | $92.18 | 1.1M |
| 2025-12-05 | -58.65 | $89.45 | 1.5M |
| 2025-12-04 | -52.63 | $90.17 | 2.1M |
| 2025-12-03 | -67.55 | $88.55 | 858100 |
| 2025-12-02 | -89.02 | $85.87 | 385600 |
| 2025-12-01 | -98.92 | $84.77 | 462328 |
| 2025-11-28 | -96.82 | $85.71 | 1.3M |
| 2025-11-26 | -91.94 | $86.40 | 365412 |
| 2025-11-25 | -95.48 | $85.90 | 268700 |
| 2025-11-24 | -96.35 | $85.83 | 273800 |
| 2025-11-21 | -95.40 | $89.69 | 189326 |
| 2025-11-20 | -95.57 | $90.31 | 240130 |
| 2025-11-19 | -94.61 | $90.53 | 200224 |
| 2025-11-18 | -81.43 | $95.28 | 154144 |
| 2025-11-17 | -88.40 | $94.62 | 182132 |
| 2025-11-14 | -86.29 | $94.82 | 229400 |
| 2025-11-13 | -85.23 | $94.92 | 171600 |
| 2025-11-12 | -95.01 | $94.00 | 133317 |
| 2025-11-11 | -95.11 | $94.32 | 131300 |
| 2025-11-10 | -79.37 | $96.24 | 115420 |
| 2025-11-07 | -87.90 | $95.35 | 190700 |
| 2025-11-06 | -92.09 | $95.15 | 151743 |
| 2025-11-05 | -94.32 | $96.87 | 111800 |
| 2025-11-04 | -99.40 | $96.35 | 209300 |
| 2025-11-03 | -96.16 | $97.85 | 305500 |
| 2025-10-31 | -88.37 | $98.91 | 172009 |
| 2025-10-30 | -99.09 | $97.51 | 137600 |
| 2025-10-29 | -95.61 | $98.85 | 238005 |
| 2025-10-28 | -90.70 | $99.70 | 125600 |
| 2025-10-27 | -91.70 | $99.59 | 186821 |
| 2025-10-24 | -96.96 | $98.88 | 112200 |
| 2025-10-23 | -78.28 | $101.40 | 132849 |
| 2025-10-22 | -78.35 | $101.39 | 316501 |
| 2025-10-21 | -85.84 | $100.38 | 381510 |
| 2025-10-20 | -84.95 | $100.50 | 155300 |
| 2025-10-17 | -96.07 | $99.00 | 331700 |
| 2025-10-16 | -100.00 | $100.81 | 146400 |
| 2025-10-15 | -91.86 | $101.91 | 357142 |
| 2025-10-14 | -86.62 | $104.32 | 146200 |
| 2025-10-13 | -90.32 | $104.59 | 176000 |
| 2025-10-10 | -84.79 | $105.94 | 275816 |
| 2025-10-09 | -65.72 | $107.57 | 140225 |
| 2025-10-08 | -33.51 | $109.37 | 132400 |
| 2025-10-07 | -34.76 | $107.48 | 287800 |
| 2025-10-06 | -12.97 | $110.02 | 259947 |
| 2025-10-03 | -3.19 | $111.48 | 87730 |
| 2025-10-02 | -6.95 | $110.85 | 297200 |
| 2025-10-01 | -8.70 | $110.50 | 405300 |
| 2025-09-30 | -1.43 | $111.72 | 204200 |
| 2025-09-29 | -6.65 | $110.58 | 269700 |
| 2025-09-26 | -16.77 | $108.78 | 147600 |
| 2025-09-25 | -23.93 | $107.53 | 159900 |
| 2025-09-24 | -23.01 | $107.69 | 758700 |
| 2025-09-23 | -34.12 | $105.75 | 1.2M |
| 2025-09-22 | -29.99 | $106.47 | 2.8M |
| 2025-09-19 | -32.68 | $106.00 | 199200 |
| 2025-09-18 | -28.16 | $106.79 | 157013 |
| 2025-09-17 | -21.95 | $107.71 | 194200 |
| 2025-09-16 | -6.88 | $110.44 | 187423 |
| 2025-09-15 | -0.74 | $110.68 | 183900 |
| 2025-09-12 | -2.18 | $108.08 | 332600 |
| 2025-09-11 | -0.07 | $107.10 | 614647 |
| 2025-09-10 | -4.26 | $100.20 | 221100 |
| 2025-09-09 | -12.08 | $97.35 | 350700 |
| 2025-09-08 | -3.42 | $97.78 | 160100 |
| 2025-09-05 | -20.50 | $96.68 | 127100 |
| 2025-09-04 | -38.35 | $95.53 | 247000 |
| 2025-09-03 | -43.80 | $96.41 | 591000 |
| 2025-09-02 | -42.64 | $96.51 | 982200 |
| 2025-08-29 | -68.95 | $94.24 | 1.4M |
| 2025-08-28 | -49.25 | $95.94 | 156900 |
| 2025-08-27 | -46.35 | $96.19 | 105900 |
| 2025-08-26 | -44.61 | $96.34 | 144900 |
| 2025-08-25 | -48.78 | $95.98 | 141800 |
| 2025-08-22 | -56.78 | $95.29 | 205600 |
| 2025-08-21 | -64.69 | $94.71 | 388800 |
| 2025-08-20 | -76.94 | $93.82 | 231901 |
| 2025-08-19 | -72.86 | $94.45 | 569810 |
| 2025-08-18 | -44.32 | $97.49 | 489529 |
| 2025-08-15 | -61.12 | $96.26 | 207645 |
| 2025-08-14 | -59.20 | $97.17 | 183200 |
| 2025-08-13 | -75.05 | $94.99 | 235807 |
| 2025-08-12 | -84.58 | $93.68 | 206600 |
| 2025-08-11 | -99.05 | $91.69 | 240200 |
| 2025-08-08 | -96.66 | $93.75 | 208600 |
| 2025-08-07 | -92.98 | $95.24 | 231800 |
| 2025-08-06 | -49.03 | $100.00 | 143439 |
| 2025-08-05 | -61.40 | $98.66 | 163600 |
| 2025-08-04 | -64.36 | $98.34 | 249831 |
| 2025-08-01 | -66.11 | $98.15 | 262900 |
| 2025-07-31 | -89.47 | $95.62 | 200849 |
| 2025-07-30 | -92.43 | $95.30 | 179706 |
| 2025-07-29 | -80.32 | $98.33 | 241307 |
| 2025-07-28 | -97.70 | $96.82 | 182317 |
| 2025-07-25 | -84.49 | $100.30 | 103632 |
| 2025-07-24 | -86.64 | $100.51 | 113100 |
| 2025-07-23 | -53.45 | $102.21 | 123700 |
| 2025-07-22 | -58.50 | $101.18 | 448206 |
| 2025-07-21 | -36.83 | $102.71 | 247532 |
| 2025-07-18 | -1.56 | $105.20 | 233300 |
| 2025-07-17 | -39.24 | $102.91 | 198400 |
| 2025-07-16 | -62.19 | $101.15 | 131626 |
| 2025-07-15 | -58.95 | $101.46 | 170700 |
| 2025-07-14 | -41.21 | $103.20 | 691346 |
| 2025-07-11 | -40.02 | $103.30 | 229900 |
| 2025-07-10 | -45.96 | $102.80 | 180907 |
| 2025-07-09 | -39.43 | $103.35 | 147405 |
| 2025-07-08 | -48.93 | $102.55 | 182000 |
| 2025-07-07 | -45.99 | $102.96 | 229618 |
| 2025-07-03 | -54.62 | $103.50 | 130600 |
| 2025-07-02 | -65.60 | $102.23 | 281946 |
| 2025-07-01 | -53.76 | $103.60 | 399839 |
| 2025-06-30 | -41.05 | $105.07 | 291800 |
| 2025-06-27 | -58.25 | $103.08 | 299905 |
| 2025-06-26 | -40.19 | $105.17 | 370839 |
| 2025-06-25 | -80.12 | $100.55 | 318100 |
| 2025-06-24 | -93.69 | $98.98 | 268049 |
| 2025-06-23 | -73.14 | $102.55 | 413300 |
| 2025-06-20 | -57.96 | $103.41 | 256800 |
| 2025-06-18 | -39.85 | $104.95 | 243810 |
| 2025-06-17 | -32.25 | $105.36 | 379200 |
| 2025-06-16 | -27.66 | $105.66 | 522431 |
| 2025-06-13 | -26.60 | $105.54 | 389335 |
| 2025-06-12 | -37.33 | $103.62 | 276700 |
| 2025-06-11 | -45.82 | $101.10 | 762300 |
| 2025-06-10 | -46.05 | $100.32 | 527500 |
| 2025-06-09 | -22.15 | $104.92 | 205134 |
| 2025-06-06 | -19.30 | $105.55 | 252700 |
| 2025-06-05 | -4.07 | $108.92 | 247116 |
| 2025-06-04 | -1.91 | $108.19 | 1.0M |
| 2025-06-03 | -2.43 | $107.36 | 561100 |
| 2025-06-02 | -6.91 | $105.22 | 570700 |
| 2025-05-30 | -10.54 | $102.81 | 970922 |
| 2025-05-29 | -6.99 | $103.41 | 688000 |
| 2025-05-28 | -0.41 | $104.52 | 458100 |
| 2025-05-27 | -0.36 | $104.46 | 353340 |
| 2025-05-23 | -5.64 | $100.07 | 456000 |
| 2025-05-22 | -1.58 | $100.19 | 916308 |
| 2025-05-21 | -15.56 | $97.63 | 498333 |
| 2025-05-20 | -14.08 | $96.61 | 431241 |
| 2025-05-19 | -23.82 | $95.60 | 826300 |
| 2025-05-16 | -30.28 | $94.93 | 288931 |
| 2025-05-15 | -35.58 | $94.38 | 587800 |
| 2025-05-14 | -65.67 | $91.26 | 340238 |
| 2025-05-13 | -84.38 | $89.32 | 334340 |
| 2025-05-12 | -90.26 | $88.71 | 228400 |
| 2025-05-09 | -64.84 | $90.51 | 655527 |
| 2025-05-08 | -27.59 | $94.00 | 282800 |
| 2025-05-07 | -31.45 | $92.51 | 379242 |
| 2025-05-06 | -13.55 | $95.56 | 447300 |
| 2025-05-05 | -2.86 | $97.44 | 261801 |
| 2025-05-02 | -3.51 | $95.55 | 254400 |
| 2025-05-01 | -13.81 | $93.24 | 174931 |
| 2025-04-30 | -13.86 | $93.23 | 470732 |
| 2025-04-29 | -14.11 | $93.18 | 843429 |
| 2025-04-28 | -14.16 | $93.17 | 493300 |
| 2025-04-25 | -23.86 | $91.23 | 1.2M |
| 2025-04-24 | -23.81 | $91.24 | 1.1M |
| 2025-04-23 | -29.21 | $90.16 | 1.5M |
| 2025-04-22 | -14.41 | $93.12 | 539244 |
| 2025-04-21 | -12.56 | $93.49 | 209812 |
| 2025-04-17 | -1.79 | $94.08 | 413634 |
| 2025-04-16 | -5.62 | $92.98 | 316204 |
| 2025-04-15 | -4.58 | $92.69 | 409300 |
| 2025-04-14 | -4.51 | $89.97 | 286600 |
| 2025-04-11 | 0.00 | $89.13 | 273100 |
| 2025-04-10 | -27.04 | $85.51 | 597200 |
| 2025-04-09 | -32.57 | $84.79 | 540442 |
| 2025-04-08 | -65.98 | $80.44 | 252326 |
| 2025-04-07 | -90.71 | $77.22 | 766712 |
| 2025-04-04 | -84.72 | $78.00 | 317600 |
| 2025-04-03 | -44.27 | $85.36 | 515600 |
| 2025-04-02 | -75.51 | $82.77 | 373200 |
| 2025-04-01 | -73.10 | $82.97 | 326900 |
| 2025-03-31 | -74.24 | $82.23 | 330100 |
| 2025-03-28 | -72.38 | $82.40 | 399000 |
| 2025-03-27 | -33.69 | $83.01 | 377900 |
| 2025-03-26 | -34.86 | $82.35 | 673100 |
| 2025-03-25 | -30.23 | $82.85 | 333207 |
| 2025-03-24 | -27.09 | $83.40 | 163200 |
| 2025-03-21 | -21.41 | $84.02 | 226800 |
| 2025-03-20 | -10.08 | $86.43 | 288600 |
| 2025-03-19 | -0.93 | $88.79 | 379500 |
| 2025-03-18 | -2.00 | $87.74 | 932651 |
| 2025-03-17 | -6.90 | $86.29 | 559000 |
| 2025-03-14 | -0.54 | $87.86 | 276936 |
| 2025-03-13 | -10.57 | $84.74 | 268326 |
| 2025-03-12 | -10.86 | $84.37 | 450412 |
| 2025-03-11 | -19.52 | $81.85 | 644110 |
| 2025-03-10 | -15.96 | $82.76 | 1.6M |
| 2025-03-07 | -14.80 | $83.10 | 1.0M |
| 2025-03-06 | -7.43 | $85.26 | 849600 |
| 2025-03-05 | -2.69 | $86.65 | 3.2M |
| 2025-03-04 | -7.96 | $84.70 | 1.9M |
| 2025-03-03 | -0.83 | $86.76 | 1.9M |
| 2025-02-28 | -3.90 | $73.14 | 1.6M |
| 2025-02-27 | -3.13 | $71.13 | 1.3M |
| 2025-02-26 | -17.16 | $69.07 | 1.2M |
| 2025-02-25 | -6.95 | $70.42 | 5.4M |
| 2025-02-24 | -16.04 | $66.64 | 472400 |
| 2025-02-21 | -32.68 | $64.95 | 930334 |
| 2025-02-20 | -29.23 | $65.30 | 704600 |
| 2025-02-19 | -1.67 | $68.10 | 170207 |
| 2025-02-18 | -6.30 | $67.63 | 267300 |
| 2025-02-14 | -23.90 | $61.90 | 147100 |
| 2025-02-13 | -0.40 | $63.07 | 275800 |
| 2025-02-12 | -73.50 | $59.20 | 172338 |
| 2025-02-11 | -51.94 | $60.10 | 185301 |
| 2025-02-10 | -70.92 | $58.47 | 151200 |
| 2025-02-07 | -55.61 | $59.37 | 101011 |
| 2025-02-06 | -62.59 | $58.96 | 166643 |
| 2025-02-05 | -32.65 | $60.72 | 157400 |
| 2025-02-04 | -36.95 | $60.39 | 184500 |
| 2025-02-03 | -18.72 | $61.50 | 304500 |
| 2025-01-31 | -30.38 | $60.79 | 129100 |
| 2025-01-30 | -39.41 | $60.24 | 749312 |
| 2025-01-29 | -50.74 | $59.55 | 604539 |
| 2025-01-28 | -6.40 | $62.25 | 277200 |
| 2025-01-27 | -2.01 | $62.39 | 355400 |
| 2025-01-24 | -11.71 | $61.77 | 122530 |
| 2025-01-23 | -7.28 | $62.05 | 405044 |
| 2025-01-22 | -11.63 | $61.51 | 206300 |
| 2025-01-21 | 0.00 | $62.05 | 267700 |
| 2025-01-17 | -3.48 | $59.80 | 216524 |
| 2025-01-16 | -2.12 | $59.89 | 360043 |
| 2025-01-15 | -48.48 | $58.74 | 143014 |
| 2025-01-14 | -58.59 | $58.24 | 155033 |
| 2025-01-13 | -70.80 | $57.86 | 238600 |
| 2025-01-10 | -60.31 | $58.46 | 230800 |
| 2025-01-08 | -51.92 | $58.94 | 173500 |
| 2025-01-07 | -79.37 | $57.37 | 566324 |
| 2025-01-06 | -89.14 | $56.95 | 943500 |
| 2025-01-03 | -83.80 | $57.41 | 177716 |
| 2025-01-02 | -91.30 | $56.89 | 151345 |
| 2024-12-31 | -87.95 | $57.16 | 108600 |
| 2024-12-30 | -85.96 | $57.32 | 151800 |
| 2024-12-27 | -76.65 | $58.07 | 243745 |
| 2024-12-26 | -82.81 | $57.79 | 167127 |
| 2024-12-24 | -84.43 | $57.64 | 80109 |
| 2024-12-23 | -98.84 | $57.84 | 231600 |
| 2024-12-20 | -95.97 | $58.15 | 222642 |
| 2024-12-19 | -99.89 | $58.09 | 466013 |
| 2024-12-18 | -96.45 | $58.77 | 166012 |
| 2024-12-17 | -98.12 | $59.37 | 165514 |
| 2024-12-16 | -90.95 | $60.47 | 345544 |
| 2024-12-13 | -92.57 | $60.35 | 131624 |
| 2024-12-12 | -80.72 | $61.35 | 208600 |
| 2024-12-11 | -87.68 | $60.91 | 205400 |
| 2024-12-10 | -99.66 | $59.84 | 228046 |
| 2024-12-09 | -99.21 | $60.79 | 179739 |
| 2024-12-06 | -91.07 | $62.45 | 98400 |
| 2024-12-05 | -82.52 | $63.36 | 146800 |
| 2024-12-04 | -78.01 | $63.84 | 97000 |
| 2024-12-03 | -77.91 | $63.85 | 193011 |
| 2024-12-02 | -81.86 | $63.43 | 174700 |
| 2024-11-29 | -93.14 | $62.23 | 172200 |
| 2024-11-27 | -86.34 | $65.19 | 111900 |
| 2024-11-26 | -87.58 | $65.09 | 182700 |
| 2024-11-25 | -84.97 | $65.30 | 115729 |
| 2024-11-22 | -62.48 | $67.11 | 97719 |
| 2024-11-21 | -64.22 | $66.97 | 130141 |
| 2024-11-20 | -76.52 | $65.98 | 242600 |
| 2024-11-19 | -66.09 | $66.82 | 1.2M |
| 2024-11-18 | -81.37 | $65.59 | 128825 |
| 2024-11-15 | -89.69 | $64.92 | 121149 |
| 2024-11-14 | -69.07 | $66.58 | 199311 |
| 2024-11-13 | -48.20 | $68.26 | 390500 |
| 2024-11-12 | -17.64 | $70.72 | 71934 |
| 2024-11-11 | -2.24 | $71.96 | 145939 |
| 2024-11-08 | -4.70 | $71.60 | 391200 |
| 2024-11-07 | -0.13 | $71.96 | 85637 |
| 2024-11-06 | -8.29 | $69.40 | 99307 |
| 2024-11-05 | -55.10 | $66.69 | 72533 |
| 2024-11-04 | -93.26 | $64.48 | 130500 |
| 2024-11-01 | -76.86 | $65.43 | 58321 |
| 2024-10-31 | -93.78 | $64.45 | 138500 |
| 2024-10-30 | -85.25 | $65.72 | 107935 |
| 2024-10-29 | -70.71 | $66.50 | 123120 |
| 2024-10-28 | -57.11 | $67.15 | 60112 |
| 2024-10-25 | -66.95 | $66.68 | 93931 |
| 2024-10-24 | -31.80 | $68.36 | 183800 |
| 2024-10-23 | -32.85 | $68.31 | 60600 |
| 2024-10-22 | -3.28 | $69.52 | 90900 |
| 2024-10-21 | -13.79 | $69.04 | 138600 |
| 2024-10-18 | -10.21 | $68.88 | 124800 |
| 2024-10-17 | -4.51 | $69.12 | 110600 |
| 2024-10-16 | -29.22 | $68.08 | 150500 |
| 2024-10-15 | -43.47 | $67.48 | 152129 |
| 2024-10-14 | -35.63 | $67.81 | 102327 |
| 2024-10-11 | -80.29 | $66.31 | 238222 |
| 2024-10-10 | -93.97 | $65.47 | 205000 |
| 2024-10-09 | -52.83 | $68.35 | 94023 |
| 2024-10-08 | -60.33 | $67.94 | 349641 |
| 2024-10-07 | -57.22 | $68.11 | 93500 |
| 2024-10-04 | -48.26 | $68.60 | 121200 |
| 2024-10-03 | -50.09 | $68.50 | 383900 |
| 2024-10-02 | -37.66 | $69.18 | 152000 |
| 2024-10-01 | -57.40 | $68.10 | 280515 |
| 2024-09-30 | -89.40 | $66.35 | 72300 |
| 2024-09-27 | -97.87 | $66.32 | 68800 |
| 2024-09-26 | -93.28 | $66.62 | 99229 |
| 2024-09-25 | -80.68 | $67.87 | 85544 |
| 2024-09-24 | -82.74 | $67.75 | 292500 |
| 2024-09-23 | -82.39 | $67.77 | 226601 |
| 2024-09-20 | -88.72 | $67.40 | 3.0M |
| 2024-09-19 | -68.21 | $68.60 | 91700 |
| 2024-09-18 | -90.43 | $67.30 | 180400 |
| 2024-09-17 | -88.03 | $67.44 | 278200 |
| 2024-09-16 | -35.10 | $70.60 | 74008 |
| 2024-09-13 | -39.15 | $70.37 | 55400 |
| 2024-09-12 | -52.38 | $69.62 | 72400 |
| 2024-09-11 | -71.60 | $68.53 | 89400 |
| 2024-09-10 | -73.02 | $68.45 | 139000 |
| 2024-09-09 | -72.51 | $68.00 | 157300 |
| 2024-09-06 | -61.13 | $68.03 | 94800 |
| 2024-09-05 | -51.11 | $68.67 | 65900 |
| 2024-09-04 | -45.63 | $69.09 | 64245 |
| 2024-09-03 | -45.33 | $68.80 | 86402 |
| 2024-08-30 | -12.31 | $71.52 | 92247 |
| 2024-08-29 | -1.96 | $72.42 | 58400 |
| 2024-08-28 | -2.80 | $71.19 | 92426 |
| 2024-08-27 | -1.23 | $70.30 | 109845 |
| 2024-08-26 | -7.10 | $69.92 | 122400 |
| 2024-08-23 | -14.40 | $69.31 | 62340 |
| 2024-08-22 | -22.31 | $68.81 | 62100 |
| 2024-08-21 | -20.80 | $68.87 | 72548 |
| 2024-08-20 | -26.66 | $68.49 | 85600 |
| 2024-08-19 | -9.71 | $69.59 | 75900 |
| 2024-08-16 | -7.09 | $69.76 | 76300 |
| 2024-08-15 | -5.08 | $69.89 | 76629 |
| 2024-08-14 | -2.28 | $69.74 | 75101 |
| 2024-08-13 | -3.37 | $68.32 | 66800 |
| 2024-08-12 | -25.56 | $66.70 | 101500 |
| 2024-08-09 | -54.89 | $65.53 | 66038 |
| 2024-08-08 | -49.37 | $65.75 | 78300 |
| 2024-08-07 | -60.15 | $65.32 | 117200 |
| 2024-08-06 | -71.43 | $64.87 | 110600 |
| 2024-08-05 | -69.67 | $64.94 | 223327 |
| 2024-08-02 | -38.35 | $66.19 | 134034 |
| 2024-08-01 | -52.38 | $65.63 | 105744 |
| 2024-07-31 | -7.65 | $66.75 | 374509 |
| 2024-07-30 | -35.47 | $65.84 | 345617 |
| 2024-07-29 | -41.59 | $65.64 | 1.0M |
| 2024-07-26 | -59.43 | $65.30 | 1.9M |
| 2024-07-25 | -94.33 | $63.97 | 867647 |
| 2024-07-24 | -87.29 | $64.80 | 938800 |
| 2024-07-23 | -63.43 | $65.77 | 582400 |
| 2024-07-22 | -56.14 | $66.41 | 102400 |
| 2024-07-19 | -67.80 | $65.86 | 86441 |
| 2024-07-18 | -60.81 | $66.19 | 67240 |
| 2024-07-17 | -66.74 | $65.95 | 120517 |
| 2024-07-16 | -46.69 | $66.92 | 123749 |
| 2024-07-15 | -55.58 | $66.49 | 86100 |
| 2024-07-12 | -76.97 | $65.95 | 147900 |
| 2024-07-11 | -78.91 | $66.01 | 181100 |
| 2024-07-10 | -83.08 | $65.68 | 250700 |
| 2024-07-09 | -92.80 | $64.91 | 106700 |
| 2024-07-08 | -89.39 | $65.18 | 140000 |
| 2024-07-05 | -94.70 | $64.76 | 102635 |
| 2024-07-03 | -86.20 | $65.48 | 93104 |
| 2024-07-02 | -94.55 | $64.79 | 111631 |
| 2024-07-01 | -98.10 | $64.56 | 212900 |
| 2024-06-28 | -97.39 | $66.85 | 100600 |
| 2024-06-27 | -96.51 | $67.01 | 172464 |
| 2024-06-26 | -94.18 | $67.15 | 118700 |
| 2024-06-25 | -82.20 | $67.87 | 99507 |
| 2024-06-24 | -73.21 | $68.41 | 116710 |
| 2024-06-21 | -94.34 | $67.14 | 1.0M |
| 2024-06-20 | -88.93 | $68.47 | 578400 |
| 2024-06-18 | -84.43 | $68.69 | 282714 |
| 2024-06-17 | -86.89 | $68.57 | 86300 |
| 2024-06-14 | -93.24 | $68.26 | 220200 |
| 2024-06-13 | -41.71 | $71.30 | 189000 |
| 2024-06-12 | -33.41 | $71.42 | 102000 |
| 2024-06-11 | -42.89 | $70.91 | 208505 |
| 2024-06-10 | -17.62 | $71.98 | 535900 |
| 2024-06-07 | -26.75 | $71.55 | 69300 |
| 2024-06-06 | -20.81 | $71.83 | 129500 |
| 2024-06-05 | -12.10 | $72.24 | 103600 |
| 2024-06-04 | -26.11 | $71.58 | 244429 |
| 2024-06-03 | -11.47 | $72.27 | 274000 |
| 2024-05-31 | -7.02 | $71.94 | 195400 |
| 2024-05-30 | -26.99 | $70.74 | 496934 |
| 2024-05-29 | -43.66 | $69.82 | 98700 |
| 2024-05-28 | -28.08 | $70.68 | 103043 |
| 2024-05-24 | -17.93 | $71.24 | 164449 |
| 2024-05-23 | -11.41 | $71.60 | 188200 |
| 2024-05-22 | -7.30 | $70.95 | 389600 |
| 2024-05-21 | -2.60 | $71.10 | 188532 |
| 2024-05-20 | -4.28 | $70.48 | 191639 |
| 2024-05-17 | -16.55 | $69.70 | 188200 |
| 2024-05-16 | -16.37 | $69.70 | 241600 |
| 2024-05-15 | -15.81 | $69.63 | 188347 |
| 2024-05-14 | -30.00 | $68.75 | 187438 |
| 2024-05-13 | -35.65 | $68.40 | 303800 |
| 2024-05-10 | -4.84 | $70.31 | 139100 |
| 2024-05-09 | -3.28 | $70.30 | 270900 |
| 2024-05-08 | -12.64 | $69.73 | 78335 |
| 2024-05-07 | -13.50 | $69.66 | 114500 |
| 2024-05-06 | -18.65 | $69.34 | 148406 |
| 2024-05-03 | -23.22 | $68.81 | 128700 |
| 2024-05-02 | -50.17 | $67.22 | 123600 |
| 2024-05-01 | -45.08 | $67.52 | 97000 |
| 2024-04-30 | -47.63 | $67.37 | 416700 |
| 2024-04-29 | -20.34 | $68.98 | 111300 |
| 2024-04-26 | -36.23 | $68.24 | 375300 |
| 2024-04-25 | -51.37 | $67.30 | 546200 |
| 2024-04-24 | -24.15 | $68.99 | 770300 |
| 2024-04-23 | -41.55 | $67.91 | 450524 |
| 2024-04-22 | -63.45 | $66.55 | 216100 |
| 2024-04-19 | -85.19 | $65.20 | 580019 |
| 2024-04-18 | -86.80 | $65.10 | 3.6M |
| 2024-04-17 | -45.73 | $67.65 | 1.5M |
| 2024-04-16 | -59.26 | $66.81 | 278233 |
| 2024-04-15 | -54.11 | $67.13 | 225400 |
| 2024-04-12 | -67.79 | $66.28 | 188900 |
| 2024-04-11 | -81.16 | $65.45 | 114027 |
| 2024-04-10 | -91.47 | $64.81 | 156800 |
| 2024-04-09 | -89.62 | $65.57 | 363400 |
| 2024-04-08 | -39.17 | $68.41 | 126030 |
| 2024-04-05 | -47.88 | $67.89 | 341300 |
| 2024-04-04 | -57.83 | $67.35 | 190739 |
| 2024-04-03 | -49.72 | $67.79 | 328718 |
| 2024-04-02 | -45.67 | $68.01 | 120500 |
| 2024-04-01 | -21.61 | $69.20 | 72500 |
| 2024-03-28 | -13.99 | $69.47 | 202929 |
| 2024-03-27 | -10.12 | $69.72 | 137836 |
| 2024-03-26 | -1.97 | $70.25 | 143000 |
| 2024-03-25 | -7.87 | $69.70 | 95117 |
| 2024-03-22 | -4.10 | $69.81 | 762000 |
| 2024-03-21 | -8.06 | $69.52 | 144200 |
| 2024-03-20 | -1.18 | $69.47 | 97408 |
| 2024-03-19 | -3.18 | $68.57 | 92400 |
| 2024-03-18 | -4.54 | $67.63 | 78837 |
| 2024-03-15 | -9.09 | $67.05 | 131000 |
| 2024-03-14 | -4.95 | $67.22 | 122335 |
| 2024-03-13 | -2.36 | $66.99 | 70218 |
| 2024-03-12 | -0.64 | $66.51 | 95137 |
| 2024-03-11 | -19.13 | $65.58 | 81900 |
| 2024-03-08 | -19.44 | $65.55 | 118000 |
| 2024-03-07 | -6.18 | $66.12 | 100843 |
| 2024-03-06 | -9.09 | $65.96 | 160700 |
| 2024-03-05 | -9.27 | $65.95 | 213100 |
| 2024-03-04 | -1.11 | $65.13 | 113100 |
| 2024-03-01 | -10.12 | $64.24 | 165343 |
| 2024-02-29 | -18.22 | $63.84 | 263901 |
| 2024-02-28 | -30.77 | $63.22 | 212600 |
| 2024-02-27 | -20.45 | $63.73 | 147314 |
| 2024-02-26 | -2.23 | $64.63 | 191600 |
| 2024-02-23 | -10.82 | $63.92 | 174700 |
| 2024-02-22 | -27.92 | $63.13 | 499800 |
| 2024-02-21 | -21.65 | $63.42 | 639136 |
| 2024-02-20 | -8.42 | $64.00 | 286704 |
| 2024-02-16 | -9.34 | $63.12 | 715534 |
| 2024-02-15 | -34.40 | $62.10 | 896000 |
| 2024-02-14 | -29.48 | $62.30 | 271223 |
| 2024-02-13 | -33.66 | $62.13 | 182300 |
| 2024-02-12 | -8.85 | $63.14 | 229946 |
| 2024-02-09 | -3.57 | $62.40 | 182305 |
| 2024-02-08 | -20.68 | $61.54 | 94500 |
| 2024-02-07 | -12.03 | $61.77 | 237914 |
| 2024-02-06 | -0.31 | $62.08 | 354200 |
| 2024-02-05 | -49.31 | $60.38 | 151200 |
| 2024-02-02 | -54.14 | $60.24 | 117700 |
| 2024-02-01 | -45.17 | $60.50 | 213300 |
| 2024-01-31 | -32.32 | $60.54 | 183900 |
| 2024-01-30 | -10.30 | $61.33 | 108622 |
| 2024-01-29 | -8.63 | $61.27 | 155400 |
| 2024-01-26 | -23.00 | $60.37 | 557345 |
| 2024-01-25 | -12.46 | $61.03 | 157100 |
| 2024-01-24 | -16.59 | $60.68 | 653200 |
| 2024-01-23 | -25.26 | $60.09 | 1.6M |
| 2024-01-22 | -21.88 | $60.32 | 289400 |
| 2024-01-19 | -18.06 | $60.58 | 115100 |
| 2024-01-18 | -15.02 | $60.76 | 114300 |
| 2024-01-17 | -4.29 | $61.51 | 114900 |
| 2024-01-16 | -16.92 | $60.59 | 512900 |
| 2024-01-12 | -1.40 | $61.70 | 630700 |
| 2024-01-11 | -4.20 | $60.30 | 397700 |
| 2024-01-10 | -4.17 | $59.85 | 247900 |
| 2024-01-09 | -12.92 | $59.05 | 113500 |
| 2024-01-08 | -8.30 | $59.34 | 286400 |
| 2024-01-05 | -3.76 | $59.66 | 388000 |
| 2024-01-04 | -2.79 | $59.74 | 164100 |
| 2024-01-03 | -1.16 | $58.55 | 285300 |
| 2024-01-02 | -12.44 | $57.21 | 86800 |
| 2023-12-29 | -2.71 | $57.82 | 55548 |
| 2023-12-28 | -8.30 | $57.02 | 51300 |
| 2023-12-27 | -1.51 | $56.94 | 61300 |
| 2023-12-26 | -5.49 | $56.71 | 66244 |
| 2023-12-22 | -4.62 | $56.67 | 89147 |
| 2023-12-21 | -0.84 | $56.45 | 79304 |
| 2023-12-20 | -10.27 | $55.65 | 72000 |
| 2023-12-19 | -2.84 | $55.14 | 126600 |
| 2023-12-18 | -6.82 | $55.00 | 90100 |
| 2023-12-15 | -7.93 | $54.74 | 652030 |
| 2023-12-14 | -24.18 | $54.04 | 158000 |
| 2023-12-13 | 0.00 | $54.78 | 167518 |
| 2023-12-12 | -38.20 | $53.71 | 188249 |
| 2023-12-11 | -66.84 | $52.96 | 96547 |
| 2023-12-08 | -69.79 | $52.85 | 78242 |
| 2023-12-07 | -95.72 | $51.88 | 452042 |
| 2023-12-06 | -96.75 | $52.19 | 246200 |
| 2023-12-05 | -84.29 | $53.10 | 69912 |
| 2023-12-04 | -70.71 | $53.48 | 82909 |
| 2023-12-01 | -36.43 | $54.44 | 142735 |
| 2023-11-30 | -67.50 | $53.57 | 105634 |
| 2023-11-29 | -90.00 | $52.94 | 142829 |
| 2023-11-28 | -65.00 | $53.64 | 89100 |
| 2023-11-27 | -72.14 | $53.44 | 138000 |
| 2023-11-24 | -40.71 | $54.32 | 56400 |
| 2023-11-22 | -76.79 | $53.31 | 92527 |
| 2023-11-21 | -59.29 | $53.80 | 98200 |
| 2023-11-20 | -67.94 | $53.32 | 111300 |
| 2023-11-17 | -84.44 | $52.80 | 491934 |
| 2023-11-16 | -76.19 | $52.90 | 892400 |
| 2023-11-15 | -35.96 | $53.91 | 416600 |
| 2023-11-14 | -25.29 | $54.37 | 146900 |
| 2023-11-13 | -4.87 | $55.25 | 85339 |
| 2023-11-10 | -15.99 | $54.67 | 189500 |
| 2023-11-09 | -26.25 | $54.24 | 388609 |
| 2023-11-08 | -31.26 | $54.03 | 408000 |
| 2023-11-07 | -34.37 | $53.90 | 206400 |
| 2023-11-06 | -28.16 | $54.16 | 238200 |
| 2023-11-03 | -18.17 | $54.35 | 146600 |
| 2023-11-02 | -5.44 | $54.93 | 928146 |
| 2023-11-01 | -0.53 | $55.30 | 73936 |
| 2023-10-31 | -3.75 | $54.49 | 141503 |
| 2023-10-30 | -2.16 | $54.60 | 86600 |
| 2023-10-27 | -16.84 | $53.49 | 69200 |
| 2023-10-26 | -7.50 | $53.98 | 81200 |
| 2023-10-25 | -6.69 | $53.81 | 81442 |
| 2023-10-24 | -11.25 | $53.33 | 117100 |
| 2023-10-23 | -9.01 | $53.16 | 84800 |
| 2023-10-20 | -22.28 | $52.38 | 88100 |
| 2023-10-19 | -40.99 | $51.28 | 94500 |
| 2023-10-18 | -12.93 | $52.93 | 117700 |
| 2023-10-17 | -9.69 | $53.12 | 181311 |
| 2023-10-16 | -8.50 | $53.19 | 126700 |
| 2023-10-13 | -8.84 | $53.17 | 94325 |
| 2023-10-12 | -18.46 | $52.58 | 132618 |
| 2023-10-11 | -16.75 | $52.68 | 105400 |
| 2023-10-10 | -31.45 | $51.82 | 102027 |
| 2023-10-09 | -43.42 | $51.12 | 122200 |
| 2023-10-06 | -82.05 | $48.86 | 104444 |
| 2023-10-05 | -91.17 | $48.60 | 154934 |
| 2023-10-04 | -94.96 | $48.39 | 118100 |
| 2023-10-03 | -91.92 | $49.68 | 110136 |
| 2023-10-02 | -94.23 | $49.58 | 94409 |
| 2023-09-29 | -97.23 | $49.45 | 71000 |
| 2023-09-28 | -81.12 | $50.48 | 70800 |
| 2023-09-27 | -94.13 | $49.97 | 135924 |
| 2023-09-26 | -97.62 | $49.97 | 134500 |
| 2023-09-25 | -95.24 | $50.06 | 136845 |
| 2023-09-22 | -99.43 | $50.18 | 523429 |
| 2023-09-21 | -65.37 | $51.47 | 261811 |
| 2023-09-20 | -30.77 | $52.50 | 806349 |
| 2023-09-19 | -15.38 | $53.08 | 427400 |
| 2023-09-18 | -10.50 | $53.17 | 534040 |
| 2023-09-15 | -13.45 | $52.99 | 49648 |
| 2023-09-14 | -0.96 | $53.26 | 1.4M |
| 2023-09-13 | -3.78 | $52.95 | 86900 |
| 2023-09-12 | -2.81 | $52.94 | 59100 |
| 2023-09-11 | -1.80 | $52.95 | 98400 |
| 2023-09-08 | -22.07 | $52.06 | 70102 |
| 2023-09-07 | -19.84 | $52.20 | 49612 |
| 2023-09-06 | -44.94 | $51.47 | 71600 |
| 2023-09-05 | -46.17 | $51.45 | 77130 |
| 2023-09-01 | -42.46 | $51.61 | 49800 |
| 2023-08-31 | -38.75 | $51.77 | 107700 |
| 2023-08-30 | -39.91 | $51.72 | 69710 |
| 2023-08-29 | -41.30 | $51.66 | 98330 |
| 2023-08-28 | -44.79 | $51.12 | 128811 |
| 2023-08-25 | -49.23 | $50.89 | 159235 |
| 2023-08-24 | -55.02 | $50.59 | 136600 |
| 2023-08-23 | -45.77 | $50.79 | 152700 |
| 2023-08-22 | -54.06 | $50.31 | 66738 |
| 2023-08-21 | -56.11 | $49.86 | 135700 |
| 2023-08-18 | -55.02 | $49.93 | 155100 |
| 2023-08-17 | -59.40 | $49.65 | 197200 |
| 2023-08-16 | -27.27 | $51.70 | 161300 |
| 2023-08-15 | -14.42 | $52.52 | 414100 |
| 2023-08-14 | -8.78 | $52.88 | 1.0M |
| 2023-08-11 | -13.01 | $52.61 | 874743 |
| 2023-08-10 | -12.07 | $52.67 | 343735 |
| 2023-08-09 | -2.66 | $53.27 | 356900 |
| 2023-08-08 | -1.57 | $53.34 | 530600 |
| 2023-08-07 | 0.00 | $53.34 | 548015 |
| 2023-08-04 | -7.53 | $52.03 | 265542 |
| 2023-08-03 | -2.11 | $51.77 | 277744 |
| 2023-08-02 | -2.33 | $51.21 | 236844 |
| 2023-08-01 | -10.64 | $48.71 | 355918 |
| 2023-07-31 | -12.41 | $48.66 | 127928 |
| 2023-07-28 | -17.02 | $48.53 | 78300 |
| 2023-07-27 | -45.04 | $47.74 | 156448 |
| 2023-07-26 | -18.44 | $48.49 | 106134 |
| 2023-07-25 | -30.85 | $48.14 | 177717 |
| 2023-07-24 | -40.43 | $47.87 | 77000 |
| 2023-07-21 | -19.15 | $48.47 | 56400 |
| 2023-07-20 | -14.24 | $48.84 | 118414 |
| 2023-07-19 | -35.29 | $48.61 | 135000 |
| 2023-07-18 | -43.13 | $48.55 | 107700 |
| 2023-07-17 | -41.69 | $48.82 | 142815 |
| 2023-07-14 | -43.24 | $48.75 | 116400 |
| 2023-07-13 | -45.68 | $48.64 | 82644 |
| 2023-07-12 | -56.54 | $48.15 | 72625 |
| 2023-07-11 | -74.50 | $47.34 | 126208 |
| 2023-07-10 | -87.58 | $46.75 | 527600 |
| 2023-07-07 | -94.90 | $46.42 | 124235 |
| 2023-07-06 | -93.12 | $46.64 | 200700 |
| 2023-07-05 | -96.36 | $46.99 | 91443 |
| 2023-07-03 | -85.97 | $47.39 | 84000 |
| 2023-06-30 | -71.17 | $47.96 | 86100 |
| 2023-06-29 | -91.43 | $47.18 | 94404 |
| 2023-06-28 | -75.42 | $47.57 | 149800 |
| 2023-06-27 | -72.05 | $47.71 | 84200 |
| 2023-06-26 | -83.61 | $47.23 | 243807 |
| 2023-06-23 | -55.18 | $48.41 | 265827 |
| 2023-06-22 | -44.82 | $48.84 | 105500 |
| 2023-06-21 | -20.24 | $49.86 | 166947 |
| 2023-06-20 | -21.45 | $49.81 | 260000 |
| 2023-06-16 | -9.88 | $50.29 | 112433 |
| 2023-06-15 | -11.51 | $49.78 | 137700 |
| 2023-06-14 | -38.08 | $48.81 | 88613 |
| 2023-06-13 | -36.16 | $48.88 | 73300 |
| 2023-06-12 | -54.31 | $48.35 | 77346 |
| 2023-06-09 | -59.14 | $48.16 | 122800 |
| 2023-06-08 | -68.02 | $47.81 | 142620 |
| 2023-06-07 | -90.50 | $46.99 | 298409 |
| 2023-06-06 | -78.19 | $47.56 | 171924 |
| 2023-06-05 | -87.06 | $47.35 | 230500 |
| 2023-06-02 | -78.96 | $47.85 | 104500 |
| 2023-06-01 | -72.82 | $48.23 | 103426 |
| 2023-05-31 | -92.88 | $46.99 | 201808 |
| 2023-05-30 | -94.16 | $47.57 | 113946 |
| 2023-05-26 | -90.88 | $47.75 | 85718 |
| 2023-05-25 | -97.08 | $47.41 | 232500 |
| 2023-05-24 | -95.22 | $47.75 | 156523 |
| 2023-05-23 | -98.35 | $48.55 | 398200 |
| 2023-05-22 | -79.28 | $50.09 | 367500 |
| 2023-05-19 | -81.08 | $50.03 | 196500 |
| 2023-05-18 | -76.88 | $50.17 | 520503 |
| 2023-05-17 | -75.98 | $50.20 | 262000 |
| 2023-05-16 | -87.99 | $49.80 | 76700 |
| 2023-05-15 | -81.08 | $50.03 | 84700 |
| 2023-05-12 | -87.39 | $49.82 | 980515 |
| 2023-05-11 | -89.49 | $49.75 | 241607 |
| 2023-05-10 | -62.64 | $51.02 | 268300 |
| 2023-05-09 | -63.37 | $51.00 | 540834 |
| 2023-05-08 | -60.44 | $51.08 | 257000 |
| 2023-05-05 | -51.91 | $51.13 | 1.5M |
| 2023-05-04 | -63.43 | $50.98 | 1.3M |
| 2023-05-03 | -6.94 | $52.20 | 1.1M |
| 2023-05-02 | -30.13 | $51.62 | 320204 |
| 2023-05-01 | -17.67 | $51.81 | 44539 |
| 2023-04-28 | -15.36 | $51.84 | 69200 |
| 2023-04-27 | -18.84 | $51.66 | 102600 |
| 2023-04-26 | -39.71 | $50.94 | 736947 |
| 2023-04-25 | -8.70 | $52.01 | 321449 |
| 2023-04-24 | -11.30 | $51.92 | 658237 |
| 2023-04-21 | -21.31 | $51.43 | 778800 |
| 2023-04-20 | -15.74 | $51.66 | 797700 |
| 2023-04-19 | -12.32 | $51.60 | 105246 |
| 2023-04-18 | -6.79 | $51.82 | 102121 |
| 2023-04-17 | -6.75 | $51.78 | 1.1M |
| 2023-04-14 | -12.07 | $51.27 | 1.1M |
| 2023-04-13 | -10.56 | $51.38 | 3.3M |
| 2023-04-12 | -4.01 | $51.88 | 3.6M |
| 2023-04-11 | -7.64 | $51.11 | 91127 |
| 2023-04-10 | -7.01 | $51.09 | 71000 |
| 2023-04-06 | -0.44 | $51.18 | 102100 |
| 2023-04-05 | -2.16 | $50.36 | 61546 |
| 2023-04-04 | -4.82 | $50.08 | 180517 |
| 2023-04-03 | -0.78 | $50.08 | 57400 |
| 2023-03-31 | -5.79 | $49.37 | 42810 |
| 2023-03-30 | -9.85 | $49.08 | 392200 |
| 2023-03-29 | -5.18 | $49.36 | 55100 |
| 2023-03-28 | -3.01 | $49.49 | 72238 |
| 2023-03-27 | 0.00 | $49.17 | 69639 |
| 2023-03-24 | -9.30 | $48.46 | 63300 |
| 2023-03-23 | -9.11 | $48.47 | 56949 |
| 2023-03-22 | -6.59 | $47.65 | 58015 |
| 2023-03-21 | -8.01 | $47.01 | 76800 |
| 2023-03-20 | -1.02 | $46.58 | 485800 |
| 2023-03-17 | -54.57 | $44.67 | 69400 |
| 2023-03-16 | -36.39 | $45.21 | 61513 |
| 2023-03-15 | -41.03 | $44.92 | 75600 |
| 2023-03-14 | 0.00 | $46.52 | 76600 |
| 2023-03-13 | -20.54 | $45.02 | 323622 |
| 2023-03-10 | -7.95 | $45.37 | 81423 |
| 2023-03-09 | -6.88 | $45.11 | 88639 |
| 2023-03-08 | -22.50 | $44.10 | 78534 |
| 2023-03-07 | -25.93 | $43.81 | 58518 |
| 2023-03-06 | -10.02 | $44.54 | 627700 |
| 2023-03-03 | -10.02 | $44.54 | 113300 |
| 2023-03-02 | -5.66 | $44.74 | 86103 |
| 2023-03-01 | -13.73 | $44.37 | 82700 |
| 2023-02-28 | -22.66 | $43.96 | 97300 |
| 2023-02-27 | -2.83 | $44.87 | 71800 |
| 2023-02-24 | -5.31 | $44.69 | 56236 |
| 2023-02-23 | -12.04 | $44.21 | 61700 |
| 2023-02-22 | -14.35 | $44.11 | 143700 |
| 2023-02-21 | -5.32 | $44.50 | 105700 |
| 2023-02-17 | 0.00 | $43.85 | 45100 |
| 2023-02-16 | -6.21 | $43.28 | 225304 |
| 2023-02-15 | -14.85 | $42.99 | 114400 |
| 2023-02-14 | -16.83 | $42.93 | 314600 |
| 2023-02-13 | -30.03 | $42.53 | 64520 |
| 2023-02-10 | -59.41 | $41.64 | 108200 |
| 2023-02-09 | -68.65 | $41.36 | 59400 |
| 2023-02-08 | -69.01 | $41.28 | 68700 |
| 2023-02-07 | -80.51 | $40.92 | 125000 |
| 2023-02-06 | -84.35 | $40.80 | 175425 |
| 2023-02-03 | -70.61 | $41.23 | 68100 |
| 2023-02-02 | -68.37 | $41.30 | 248122 |
| 2023-02-01 | -19.81 | $42.82 | 67225 |
| 2023-01-31 | -22.68 | $42.73 | 318200 |
| 2023-01-30 | -14.38 | $42.99 | 94600 |
| 2023-01-27 | -20.45 | $42.80 | 241030 |
| 2023-01-26 | 0.00 | $43.44 | 155800 |
| 2023-01-25 | -0.72 | $43.07 | 189300 |
| 2023-01-24 | -2.89 | $43.00 | 130804 |
| 2023-01-23 | -2.92 | $42.97 | 112000 |
| 2023-01-20 | -0.74 | $43.00 | 81327 |
| 2023-01-19 | -20.38 | $42.38 | 105100 |
| 2023-01-18 | -46.54 | $41.70 | 96132 |
| 2023-01-17 | -49.62 | $41.62 | 175440 |
| 2023-01-13 | -67.31 | $41.16 | 283544 |
| 2023-01-12 | -59.23 | $41.37 | 178800 |
| 2023-01-11 | -85.38 | $40.69 | 87917 |
| 2023-01-10 | -65.64 | $41.42 | 353300 |
| 2023-01-09 | -79.30 | $41.11 | 407600 |
| 2023-01-06 | -48.46 | $41.81 | 293247 |
| 2023-01-05 | -67.55 | $41.12 | 129931 |
| 2023-01-04 | -46.99 | $41.66 | 282533 |
| 2023-01-03 | -29.17 | $42.07 | 140812 |
| 2022-12-30 | -24.68 | $42.15 | 333510 |
| 2022-12-29 | -20.45 | $42.28 | 81100 |
| 2022-12-28 | -12.57 | $42.43 | 288241 |
| 2022-12-27 | -22.22 | $41.84 | 110400 |
| 2022-12-23 | -18.41 | $41.73 | 500825 |
| 2022-12-22 | -0.54 | $42.38 | 306500 |
| 2022-12-21 | -1.72 | $42.21 | 96400 |
| 2022-12-20 | -4.86 | $41.95 | 194009 |
| 2022-12-19 | -6.82 | $41.80 | 1.6M |
| 2022-12-16 | -8.11 | $41.68 | 445200 |
| 2022-12-15 | -11.39 | $41.48 | 254500 |
| 2022-12-14 | -4.08 | $41.91 | 839906 |
| 2022-12-13 | -8.96 | $41.17 | 643509 |
| 2022-12-12 | -7.44 | $41.22 | 204838 |
| 2022-12-09 | -4.49 | $40.90 | 269900 |
| 2022-12-08 | -1.85 | $41.10 | 250000 |
| 2022-12-07 | -3.18 | $40.66 | 136400 |
| 2022-12-06 | -6.09 | $40.45 | 365240 |
| 2022-12-05 | -2.65 | $40.27 | 559700 |
| 2022-12-02 | -2.21 | $40.30 | 501000 |
| 2022-12-01 | -2.65 | $40.27 | 925501 |
| 2022-11-30 | -0.77 | $40.10 | 3.6M |
| 2022-11-29 | -6.22 | $39.09 | 675845 |
| 2022-11-28 | -9.33 | $38.91 | 67701 |
| 2022-11-25 | -0.73 | $39.13 | 28832 |
| 2022-11-23 | -0.40 | $38.62 | 249900 |
| 2022-11-22 | -1.32 | $38.15 | 642618 |
| 2022-11-21 | -18.20 | $37.21 | 503600 |
| 2022-11-18 | -27.42 | $36.81 | 1.3M |
| 2022-11-17 | -29.49 | $36.72 | 836128 |
| 2022-11-16 | -32.72 | $36.58 | 816400 |
| 2022-11-15 | -60.60 | $35.37 | 370400 |
| 2022-11-14 | -85.71 | $34.28 | 184405 |
| 2022-11-11 | -92.86 | $33.97 | 182410 |
| 2022-11-10 | -58.80 | $36.33 | 234400 |
| 2022-11-09 | -60.56 | $36.28 | 280000 |
| 2022-11-08 | -60.56 | $36.28 | 109200 |
| 2022-11-07 | -63.38 | $36.20 | 93100 |
| 2022-11-04 | -65.14 | $36.15 | 100426 |
| 2022-11-03 | -45.42 | $36.71 | 82030 |
| 2022-11-02 | -28.17 | $37.20 | 58226 |
| 2022-11-01 | -9.89 | $37.62 | 62200 |
| 2022-10-31 | -20.15 | $37.34 | 91014 |
| 2022-10-28 | -0.73 | $37.87 | 59628 |
| 2022-10-27 | -25.26 | $37.15 | 195900 |
| 2022-10-26 | -4.10 | $37.77 | 106200 |
| 2022-10-25 | -17.70 | $36.97 | 142326 |
| 2022-10-24 | -27.25 | $36.63 | 123800 |
| 2022-10-21 | -23.03 | $36.78 | 105526 |
| 2022-10-20 | -35.67 | $36.33 | 148700 |
| 2022-10-19 | -35.67 | $36.33 | 78300 |
| 2022-10-18 | -38.20 | $36.24 | 125600 |
| 2022-10-17 | -48.88 | $35.86 | 115142 |
| 2022-10-14 | -59.09 | $35.26 | 107548 |
| 2022-10-13 | -10.86 | $37.17 | 82800 |
| 2022-10-12 | -26.52 | $36.55 | 81800 |
| 2022-10-11 | -25.25 | $36.60 | 85400 |
| 2022-10-10 | -14.39 | $37.03 | 76500 |
| 2022-10-07 | -4.80 | $37.41 | 78300 |
| 2022-10-06 | -22.73 | $36.53 | 55912 |
| 2022-10-05 | -7.49 | $37.10 | 44900 |
| 2022-10-04 | -2.14 | $37.30 | 210331 |
| 2022-10-03 | -34.17 | $36.01 | 174041 |
| 2022-09-30 | -60.83 | $35.05 | 166300 |
| 2022-09-29 | -20.28 | $36.51 | 310100 |
| 2022-09-28 | -55.56 | $35.24 | 88216 |
| 2022-09-27 | -84.64 | $34.21 | 233236 |
| 2022-09-26 | -76.53 | $34.75 | 93304 |
| 2022-09-23 | -86.74 | $34.32 | 145400 |
| 2022-09-22 | -48.73 | $36.27 | 124836 |
| 2022-09-21 | -53.22 | $36.04 | 100619 |
| 2022-09-20 | -73.10 | $35.02 | 98221 |
| 2022-09-19 | -73.68 | $34.99 | 111900 |
| 2022-09-16 | -98.75 | $34.83 | 243920 |
| 2022-09-15 | -90.31 | $35.32 | 294300 |
| 2022-09-14 | -81.41 | $35.66 | 252100 |
| 2022-09-13 | -70.68 | $36.07 | 454100 |
| 2022-09-12 | -56.28 | $36.62 | 224343 |
| 2022-09-09 | -65.45 | $36.27 | 108000 |
| 2022-09-08 | -70.42 | $36.08 | 148429 |
| 2022-09-07 | -75.78 | $35.88 | 138100 |
| 2022-09-06 | -73.90 | $35.96 | 123734 |
| 2022-09-02 | -99.22 | $34.98 | 116400 |
| 2022-09-01 | -95.21 | $35.24 | 224000 |
| 2022-08-31 | -97.14 | $36.10 | 113600 |
| 2022-08-30 | -98.56 | $36.81 | 300204 |
| 2022-08-29 | -63.13 | $38.30 | 181400 |
| 2022-08-26 | -64.65 | $38.27 | 167300 |
| 2022-08-25 | -49.80 | $38.33 | 61500 |
| 2022-08-24 | -61.22 | $38.05 | 83000 |
| 2022-08-23 | -73.47 | $37.75 | 51048 |
| 2022-08-22 | -66.53 | $37.92 | 69200 |
| 2022-08-19 | -63.27 | $38.00 | 150310 |
| 2022-08-18 | -61.63 | $38.04 | 87241 |
| 2022-08-17 | -44.90 | $38.45 | 833500 |
| 2022-08-16 | -39.18 | $38.59 | 142900 |
| 2022-08-15 | -72.24 | $37.78 | 36400 |
| 2022-08-12 | -69.39 | $37.85 | 44804 |
| 2022-08-11 | -44.08 | $38.47 | 60402 |
| 2022-08-10 | -38.78 | $38.60 | 42343 |
| 2022-08-09 | -41.63 | $38.53 | 52200 |
| 2022-08-08 | -55.24 | $38.21 | 56104 |
| 2022-08-05 | -49.60 | $38.35 | 52143 |
| 2022-08-04 | -39.11 | $38.61 | 544100 |
| 2022-08-03 | -29.48 | $38.87 | 325226 |
| 2022-08-02 | -26.29 | $38.95 | 452100 |
| 2022-08-01 | -39.44 | $38.62 | 1.6M |
| 2022-07-29 | -85.89 | $37.67 | 756531 |
| 2022-07-28 | -81.79 | $37.95 | 210619 |
| 2022-07-27 | -75.64 | $38.19 | 157922 |
| 2022-07-26 | -83.59 | $37.88 | 161000 |
| 2022-07-25 | -87.18 | $37.74 | 258907 |
| 2022-07-22 | -96.41 | $37.38 | 153200 |
| 2022-07-21 | -90.26 | $37.62 | 496123 |
| 2022-07-20 | -69.02 | $38.40 | 385200 |
| 2022-07-19 | -51.64 | $39.09 | 80109 |
| 2022-07-18 | -52.97 | $38.73 | 75600 |
| 2022-07-15 | -75.82 | $37.69 | 2.0M |
| 2022-07-14 | -75.82 | $37.69 | 510500 |
| 2022-07-13 | -53.85 | $38.69 | 74238 |
| 2022-07-12 | -43.30 | $39.17 | 85637 |
| 2022-07-11 | -52.31 | $38.76 | 67800 |
| 2022-07-08 | -44.40 | $39.12 | 105405 |
| 2022-07-07 | -35.38 | $39.53 | 138200 |
| 2022-07-06 | -40.00 | $39.32 | 118002 |
| 2022-07-05 | -50.99 | $38.82 | 600600 |
| 2022-07-01 | 0.00 | $41.14 | 93109 |
| 2022-06-30 | -10.09 | $40.60 | 347400 |
| 2022-06-29 | -10.54 | $40.58 | 780324 |
| 2022-06-28 | -3.69 | $40.51 | 407800 |
| 2022-06-27 | -20.83 | $39.44 | 436007 |
| 2022-06-24 | -43.89 | $38.61 | 296004 |
| 2022-06-23 | -70.28 | $37.66 | 662909 |
| 2022-06-22 | -78.61 | $37.36 | 942621 |
| 2022-06-21 | -80.28 | $37.30 | 243400 |
| 2022-06-17 | -93.89 | $36.81 | 85700 |
| 2022-06-16 | -83.48 | $37.26 | 95600 |
| 2022-06-15 | -84.90 | $37.21 | 102300 |
| 2022-06-14 | -90.99 | $37.16 | 99300 |
| 2022-06-13 | -92.77 | $37.11 | 74742 |
| 2022-06-10 | -52.38 | $38.10 | 145200 |
| 2022-06-09 | -33.41 | $38.69 | 367018 |
| 2022-06-08 | -10.91 | $39.70 | 736300 |
| 2022-06-07 | -2.67 | $40.07 | 612422 |
| 2022-06-06 | -3.95 | $39.83 | 435029 |
| 2022-06-03 | -20.28 | $39.12 | 29022 |
| 2022-06-02 | -11.66 | $39.49 | 68439 |
| 2022-06-01 | -16.45 | $38.90 | 477600 |
| 2022-05-31 | -36.03 | $38.15 | 180242 |
| 2022-05-27 | -13.05 | $39.03 | 45522 |
| 2022-05-26 | -13.05 | $39.03 | 50100 |
| 2022-05-25 | -18.54 | $38.82 | 74100 |
| 2022-05-24 | -15.67 | $38.93 | 84638 |
| 2022-05-23 | -25.59 | $38.55 | 47906 |
| 2022-05-20 | -50.13 | $37.61 | 73300 |
| 2022-05-19 | -49.35 | $37.64 | 49814 |
| 2022-05-18 | -54.05 | $37.46 | 70531 |
| 2022-05-17 | -36.34 | $38.31 | 339400 |
| 2022-05-16 | -57.32 | $37.45 | 87900 |
| 2022-05-13 | -80.63 | $36.63 | 78600 |
| 2022-05-12 | -97.08 | $35.84 | 102011 |
| 2022-05-11 | -90.07 | $36.42 | 587838 |
| 2022-05-10 | -70.64 | $37.30 | 162023 |
| 2022-05-09 | -76.60 | $37.03 | 419004 |
| 2022-05-06 | -65.34 | $37.54 | 271136 |
| 2022-05-05 | -61.59 | $37.71 | 353702 |
| 2022-05-04 | -29.14 | $39.18 | 407110 |
| 2022-05-03 | -44.59 | $38.48 | 98819 |
| 2022-05-02 | -72.63 | $37.21 | 647609 |
| 2022-04-29 | -75.06 | $37.10 | 311840 |
| 2022-04-28 | -87.20 | $36.55 | 743815 |
| 2022-04-27 | -94.92 | $36.20 | 131400 |
| 2022-04-26 | -98.77 | $36.50 | 138747 |
| 2022-04-25 | -81.72 | $37.46 | 88127 |
| 2022-04-22 | -61.29 | $38.22 | 53641 |
| 2022-04-21 | -55.11 | $38.45 | 114833 |
| 2022-04-20 | -19.35 | $39.78 | 82123 |
| 2022-04-19 | -27.15 | $39.49 | 79500 |
| 2022-04-18 | -23.12 | $39.64 | 77720 |
| 2022-04-14 | -8.36 | $39.96 | 95630 |
| 2022-04-13 | -12.97 | $39.80 | 101823 |
| 2022-04-12 | -7.69 | $39.96 | 95817 |
| 2022-04-11 | -6.34 | $39.73 | 61624 |
| 2022-04-08 | -35.45 | $38.72 | 74234 |
| 2022-04-07 | -41.50 | $38.51 | 66200 |
| 2022-04-06 | -42.94 | $38.46 | 115634 |
| 2022-04-05 | -31.70 | $38.85 | 229600 |
| 2022-04-04 | -59.47 | $38.17 | 112316 |
| 2022-04-01 | -76.26 | $37.47 | 76304 |
| 2022-03-31 | -68.82 | $37.67 | 127700 |
| 2022-03-30 | -53.81 | $38.32 | 67437 |
| 2022-03-29 | -73.44 | $37.47 | 198600 |
| 2022-03-28 | -52.66 | $38.37 | 94000 |
| 2022-03-25 | -17.32 | $39.90 | 89800 |
| 2022-03-24 | -19.93 | $39.57 | 301700 |
| 2022-03-23 | -25.98 | $38.80 | 461734 |
| 2022-03-22 | -19.80 | $39.07 | 80449 |
| 2022-03-21 | -25.24 | $38.54 | 120729 |
| 2022-03-18 | -29.07 | $38.22 | 240200 |
| 2022-03-17 | -31.34 | $38.03 | 226042 |
| 2022-03-16 | -40.91 | $37.23 | 262100 |
| 2022-03-15 | -29.90 | $38.15 | 120017 |
| 2022-03-14 | -41.87 | $37.15 | 262500 |
| 2022-03-11 | -31.46 | $38.02 | 1.1M |
| 2022-03-10 | -29.19 | $38.21 | 875325 |
| 2022-03-09 | -29.07 | $38.22 | 314428 |
| 2022-03-08 | -9.32 | $39.85 | 901800 |
| 2022-03-07 | -20.80 | $38.64 | 492725 |
| 2022-03-04 | -42.29 | $36.53 | 891900 |
| 2022-03-03 | -34.31 | $37.29 | 685200 |
| 2022-03-02 | -18.26 | $38.82 | 760400 |
| 2022-03-01 | -10.39 | $39.57 | 460700 |
| 2022-02-28 | -12.86 | $38.55 | 424806 |
| 2022-02-25 | -0.85 | $35.70 | 355600 |
| 2022-02-24 | -4.04 | $34.83 | 643200 |
| 2022-02-23 | -29.36 | $32.69 | 71516 |
| 2022-02-22 | -38.72 | $32.47 | 239907 |
| 2022-02-18 | -27.23 | $32.74 | 65144 |
| 2022-02-17 | -30.64 | $32.66 | 124708 |
| 2022-02-16 | -22.13 | $32.86 | 239033 |
| 2022-02-15 | -17.87 | $32.96 | 125806 |
| 2022-02-14 | -24.26 | $32.81 | 101318 |
| 2022-02-11 | -18.30 | $32.95 | 128200 |
| 2022-02-10 | -35.32 | $32.55 | 95500 |
| 2022-02-09 | -41.74 | $32.37 | 138900 |
| 2022-02-08 | -45.73 | $32.26 | 44433 |
| 2022-02-07 | -69.96 | $31.49 | 83733 |
| 2022-02-04 | -54.78 | $31.44 | 65400 |
| 2022-02-03 | -53.41 | $31.37 | 68200 |
| 2022-02-02 | -49.48 | $31.41 | 108800 |
| 2022-02-01 | -38.40 | $31.84 | 44147 |
| 2022-01-31 | -45.10 | $31.58 | 208800 |
| 2022-01-28 | -30.41 | $32.15 | 242300 |
| 2022-01-27 | -17.78 | $32.64 | 186743 |
| 2022-01-26 | -14.43 | $32.77 | 201700 |
| 2022-01-25 | -5.05 | $32.98 | 257508 |
| 2022-01-24 | -3.11 | $32.79 | 675200 |
| 2022-01-21 | -12.69 | $32.42 | 368000 |
| 2022-01-20 | -8.35 | $32.57 | 437428 |
| 2022-01-19 | -2.58 | $32.75 | 193924 |
| 2022-01-18 | -0.83 | $32.71 | 192122 |
| 2022-01-14 | -1.98 | $31.90 | 120400 |
| 2022-01-13 | -8.54 | $31.57 | 969938 |
| 2022-01-12 | -0.82 | $31.55 | 247048 |
| 2022-01-11 | 0.00 | $31.32 | 486900 |
| 2022-01-10 | -0.60 | $31.26 | 637900 |
| 2022-01-07 | -2.33 | $30.44 | 198714 |
| 2022-01-06 | -21.12 | $29.76 | 233305 |
| 2022-01-05 | -34.05 | $29.46 | 210800 |
| 2022-01-04 | -12.93 | $29.95 | 314844 |
| 2022-01-03 | -2.90 | $29.94 | 105816 |
| 2021-12-31 | -8.82 | $29.79 | 49000 |
| 2021-12-30 | -21.08 | $29.54 | 59828 |
| 2021-12-29 | -17.65 | $29.61 | 43619 |
| 2021-12-28 | -20.59 | $29.55 | 60314 |
| 2021-12-27 | -17.65 | $29.61 | 58009 |
| 2021-12-23 | -41.67 | $29.12 | 79400 |
| 2021-12-22 | -56.63 | $29.01 | 127500 |
| 2021-12-21 | -80.07 | $28.50 | 355111 |
| 2021-12-20 | -99.30 | $27.95 | 285800 |
| 2021-12-17 | -95.50 | $28.10 | 97603 |
| 2021-12-16 | -83.55 | $28.47 | 124920 |
| 2021-12-15 | -89.14 | $28.30 | 1.1M |
| 2021-12-14 | -97.66 | $28.51 | 114100 |
| 2021-12-13 | -99.12 | $28.76 | 171607 |
| 2021-12-10 | -90.20 | $29.17 | 88500 |
| 2021-12-09 | -98.53 | $29.00 | 107700 |
| 2021-12-08 | -84.34 | $29.40 | 1.2M |
| 2021-12-07 | -80.00 | $29.56 | 508726 |
| 2021-12-06 | -76.17 | $29.65 | 893325 |
| 2021-12-03 | -95.32 | $29.20 | 420209 |
| 2021-12-02 | -84.62 | $29.46 | 356900 |
| 2021-12-01 | -99.57 | $29.11 | 332800 |
| 2021-11-30 | -90.13 | $29.43 | 148148 |
| 2021-11-29 | -93.10 | $29.55 | 103200 |
| 2021-11-26 | -96.06 | $29.49 | 237708 |
| 2021-11-24 | -92.62 | $30.31 | 114700 |
| 2021-11-23 | -60.53 | $30.75 | 411200 |
| 2021-11-22 | -100.00 | $30.30 | 203121 |
| 2021-11-19 | -90.72 | $30.54 | 490705 |
| 2021-11-18 | -79.37 | $30.95 | 60804 |
| 2021-11-17 | -87.76 | $30.71 | 113511 |
| 2021-11-16 | -99.69 | $30.37 | 513900 |
| 2021-11-15 | -90.51 | $30.69 | 385100 |
| 2021-11-12 | -88.29 | $30.76 | 302837 |
| 2021-11-11 | -93.67 | $30.59 | 243200 |
| 2021-11-10 | -91.77 | $30.65 | 699100 |
| 2021-11-09 | -78.48 | $31.07 | 317400 |
| 2021-11-08 | -72.15 | $31.27 | 491400 |
| 2021-11-05 | -72.47 | $31.26 | 290725 |
| 2021-11-04 | -83.86 | $30.90 | 542900 |
| 2021-11-03 | -82.28 | $30.95 | 483700 |
| 2021-11-02 | -97.15 | $30.48 | 930723 |
| 2021-11-01 | -93.65 | $30.60 | 653530 |
| 2021-10-29 | -95.38 | $30.66 | 362328 |
| 2021-10-28 | -73.89 | $31.23 | 50700 |
| 2021-10-27 | -75.48 | $31.18 | 316647 |
| 2021-10-26 | -68.47 | $31.40 | 310300 |
| 2021-10-25 | -43.95 | $32.17 | 172400 |
| 2021-10-22 | -12.74 | $33.15 | 1.5M |
| 2021-10-21 | -14.33 | $33.10 | 1.1M |
| 2021-10-20 | -0.64 | $33.53 | 1.4M |
| 2021-10-19 | -6.75 | $33.31 | 332300 |
| 2021-10-18 | -19.55 | $32.91 | 181224 |
| 2021-10-15 | -5.03 | $33.36 | 443600 |
| 2021-10-14 | -13.87 | $33.01 | 1.2M |
| 2021-10-13 | -1.84 | $33.01 | 827442 |
| 2021-10-12 | -1.65 | $32.72 | 1.0M |
| 2021-10-11 | -12.73 | $32.26 | 799700 |
| 2021-10-08 | 0.00 | $31.94 | 1.1M |
| 2021-10-07 | -26.32 | $31.18 | 148311 |
| 2021-10-06 | -38.74 | $31.02 | 51400 |
| 2021-10-05 | -36.04 | $31.05 | 65100 |
| 2021-10-04 | -40.54 | $31.00 | 56100 |
| 2021-10-01 | -52.21 | $30.99 | 294600 |
| 2021-09-30 | -83.92 | $30.57 | 62000 |
| 2021-09-29 | -68.53 | $30.79 | 155638 |
| 2021-09-28 | -69.93 | $30.77 | 123243 |
| 2021-09-27 | -43.23 | $31.22 | 88440 |
| 2021-09-24 | -60.65 | $30.95 | 111700 |
| 2021-09-23 | -49.68 | $31.12 | 159800 |
| 2021-09-22 | -69.68 | $30.81 | 171931 |
| 2021-09-21 | -82.39 | $30.62 | 137200 |
| 2021-09-20 | -81.13 | $30.64 | 163715 |
| 2021-09-17 | -71.01 | $30.95 | 159834 |
| 2021-09-16 | -87.68 | $30.72 | 83633 |
| 2021-09-15 | -95.27 | $30.63 | 119800 |
| 2021-09-14 | -94.97 | $30.74 | 211600 |
| 2021-09-13 | -87.23 | $30.90 | 721127 |
| 2021-09-10 | -97.41 | $30.71 | 94300 |
| 2021-09-09 | -87.56 | $30.90 | 55400 |
| 2021-09-08 | -94.30 | $30.77 | 83300 |
| 2021-09-07 | -99.42 | $30.87 | 93700 |
| 2021-09-03 | -76.30 | $31.56 | 82200 |
| 2021-09-02 | -77.04 | $31.55 | 69441 |
| 2021-09-01 | -87.41 | $31.41 | 70600 |
| 2021-08-31 | -76.87 | $31.58 | 49100 |
| 2021-08-30 | -75.51 | $31.60 | 52230 |
| 2021-08-27 | -72.16 | $31.73 | 39900 |
| 2021-08-26 | -90.34 | $31.41 | 101523 |
| 2021-08-25 | -81.82 | $31.56 | 320300 |
| 2021-08-24 | -70.17 | $31.73 | 41307 |
| 2021-08-23 | -55.71 | $31.78 | 32100 |
| 2021-08-20 | -55.65 | $31.67 | 86400 |
| 2021-08-19 | -65.25 | $31.31 | 55947 |
| 2021-08-18 | -46.51 | $31.60 | 80441 |
| 2021-08-17 | -36.96 | $31.88 | 50719 |
| 2021-08-16 | -13.08 | $32.49 | 138737 |
| 2021-08-13 | -12.59 | $32.49 | 72316 |
| 2021-08-12 | -17.53 | $32.29 | 82727 |
| 2021-08-11 | -15.80 | $32.36 | 173746 |
| 2021-08-10 | -29.63 | $31.80 | 333722 |
| 2021-08-09 | -27.16 | $31.90 | 189027 |
| 2021-08-06 | -18.02 | $32.27 | 70517 |
| 2021-08-05 | -12.35 | $32.50 | 99300 |
| 2021-08-04 | -10.86 | $32.56 | 219708 |
| 2021-08-03 | -9.63 | $32.61 | 740415 |
| 2021-08-02 | -5.68 | $32.77 | 461306 |
| 2021-07-30 | -6.13 | $32.32 | 1.7M |
| 2021-07-29 | -10.86 | $32.15 | 68300 |
| 2021-07-28 | -6.50 | $31.25 | 94345 |
| 2021-07-27 | 0.00 | $31.15 | 350600 |
| 2021-07-26 | -6.84 | $30.72 | 92547 |
| 2021-07-23 | -11.36 | $30.51 | 60014 |
| 2021-07-22 | -10.61 | $30.13 | 106717 |
| 2021-07-21 | -23.23 | $30.14 | 471341 |
| 2021-07-20 | -50.00 | $29.75 | 399000 |
| 2021-07-19 | -80.63 | $29.26 | 102900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.53
2026-07-17
Close Price
$100.97
Vol: 40040Average Directional Index - Detailed Analysis
Minimum
6.62
Average
20.57
Maximum
61.91
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.53 | $100.97 | 40040 |
| 2026-07-16 | 19.24 | $99.07 | 803700 |
| 2026-07-15 | 19.50 | $97.56 | 384516 |
| 2026-07-14 | 19.70 | $98.35 | 286026 |
| 2026-07-13 | 20.03 | $99.03 | 298947 |
| 2026-07-10 | 20.43 | $99.94 | 245741 |
| 2026-07-09 | 20.86 | $99.92 | 268911 |
| 2026-07-08 | 21.31 | $103.77 | 254108 |
| 2026-07-07 | 22.26 | $105.31 | 115129 |
| 2026-07-06 | 23.11 | $108.48 | 202230 |
| 2026-07-02 | 23.71 | $106.01 | 260700 |
| 2026-07-01 | 24.53 | $99.68 | 156003 |
| 2026-06-30 | 24.96 | $97.95 | 194200 |
| 2026-06-29 | 24.95 | $96.10 | 537833 |
| 2026-06-26 | 24.51 | $94.98 | 918944 |
| 2026-06-25 | 24.04 | $94.48 | 1.2M |
| 2026-06-24 | 23.38 | $95.60 | 244218 |
| 2026-06-23 | 22.79 | $96.34 | 416100 |
| 2026-06-22 | 22.25 | $95.85 | 566247 |
| 2026-06-18 | 21.47 | $97.10 | 407037 |
| 2026-06-17 | 20.84 | $98.86 | 570600 |
| 2026-06-16 | 20.45 | $99.93 | 222925 |
| 2026-06-15 | 20.14 | $97.80 | 368000 |
| 2026-06-12 | 19.66 | $102.10 | 255130 |
| 2026-06-11 | 19.67 | $106.52 | 359800 |
| 2026-06-10 | 19.98 | $103.85 | 155700 |
| 2026-06-09 | 20.07 | $104.32 | 245200 |
| 2026-06-08 | 20.03 | $103.81 | 317332 |
| 2026-06-05 | 20.06 | $102.40 | 187400 |
| 2026-06-04 | 19.94 | $103.55 | 215500 |
| 2026-06-03 | 19.87 | $102.02 | 135400 |
| 2026-06-02 | 19.72 | $102.73 | 239803 |
| 2026-06-01 | 19.63 | $103.75 | 306221 |
| 2026-05-29 | 19.60 | $109.09 | 201600 |
| 2026-05-28 | 20.31 | $109.33 | 251600 |
| 2026-05-27 | 20.95 | $105.60 | 185800 |
| 2026-05-26 | 21.18 | $107.49 | 164900 |
| 2026-05-22 | 21.63 | $106.48 | 402400 |
| 2026-05-21 | 21.86 | $105.24 | 265400 |
| 2026-05-20 | 21.84 | $103.54 | 182800 |
| 2026-05-19 | 21.43 | $101.71 | 277800 |
| 2026-05-18 | 21.00 | $101.05 | 274718 |
| 2026-05-15 | 20.03 | $98.61 | 530003 |
| 2026-05-14 | 18.86 | $103.39 | 279300 |
| 2026-05-13 | 18.03 | $104.13 | 337006 |
| 2026-05-12 | 17.16 | $104.45 | 233700 |
| 2026-05-11 | 16.36 | $104.10 | 207500 |
| 2026-05-08 | 15.51 | $106.24 | 203300 |
| 2026-05-07 | 14.87 | $107.70 | 269317 |
| 2026-05-06 | 14.36 | $113.35 | 211400 |
| 2026-05-05 | 14.46 | $112.79 | 146400 |
| 2026-05-04 | 14.35 | $109.74 | 151600 |
| 2026-05-01 | 14.23 | $111.58 | 125200 |
| 2026-04-30 | 14.33 | $111.66 | 262100 |
| 2026-04-29 | 14.45 | $108.04 | 173100 |
| 2026-04-28 | 14.11 | $110.43 | 171134 |
| 2026-04-27 | 13.97 | $110.98 | 311839 |
| 2026-04-24 | 13.82 | $109.97 | 269300 |
| 2026-04-23 | 13.55 | $112.91 | 150500 |
| 2026-04-22 | 13.57 | $114.79 | 164100 |
| 2026-04-21 | 13.84 | $116.00 | 212812 |
| 2026-04-20 | 14.34 | $122.25 | 172900 |
| 2026-04-17 | 14.68 | $123.56 | 216100 |
| 2026-04-16 | 14.80 | $120.41 | 158200 |
| 2026-04-15 | 15.31 | $122.51 | 113300 |
| 2026-04-14 | 15.50 | $121.33 | 198400 |
| 2026-04-13 | 15.83 | $121.89 | 229400 |
| 2026-04-10 | 16.17 | $119.16 | 216401 |
| 2026-04-09 | 16.80 | $122.20 | 140700 |
| 2026-04-08 | 16.97 | $123.39 | 178100 |
| 2026-04-07 | 17.16 | $121.19 | 282844 |
| 2026-04-06 | 17.70 | $122.61 | 131627 |
| 2026-04-02 | 18.26 | $121.55 | 226705 |
| 2026-04-01 | 18.71 | $122.67 | 249400 |
| 2026-03-31 | 19.02 | $116.31 | 312827 |
| 2026-03-30 | 19.93 | $112.65 | 313035 |
| 2026-03-27 | 20.43 | $109.51 | 189000 |
| 2026-03-26 | 20.58 | $111.78 | 403500 |
| 2026-03-25 | 21.02 | $115.10 | 227400 |
| 2026-03-24 | 21.89 | $113.40 | 265845 |
| 2026-03-23 | 22.63 | $115.58 | 355741 |
| 2026-03-20 | 23.79 | $119.89 | 264700 |
| 2026-03-19 | 24.38 | $123.36 | 438800 |
| 2026-03-18 | 24.60 | $123.73 | 717300 |
| 2026-03-17 | 24.42 | $124.37 | 348700 |
| 2026-03-16 | 24.04 | $124.20 | 219000 |
| 2026-03-13 | 23.75 | $122.19 | 205615 |
| 2026-03-12 | 23.56 | $123.42 | 294800 |
| 2026-03-11 | 23.24 | $119.89 | 283604 |
| 2026-03-10 | 23.27 | $122.61 | 306300 |
| 2026-03-09 | 23.01 | $120.87 | 349100 |
| 2026-03-06 | 22.84 | $118.98 | 247500 |
| 2026-03-05 | 22.90 | $115.59 | 233600 |
| 2026-03-04 | 23.10 | $122.26 | 894022 |
| 2026-03-03 | 22.41 | $119.55 | 454437 |
| 2026-03-02 | 21.99 | $119.85 | 775100 |
| 2026-02-27 | 21.18 | $116.00 | 306115 |
| 2026-02-26 | 21.03 | $114.95 | 351600 |
| 2026-02-25 | 20.99 | $114.98 | 288500 |
| 2026-02-24 | 20.83 | $117.60 | 364822 |
| 2026-02-23 | 20.65 | $116.48 | 514400 |
| 2026-02-20 | 20.28 | $117.58 | 274539 |
| 2026-02-19 | 19.67 | $117.11 | 529000 |
| 2026-02-18 | 19.06 | $113.64 | 983400 |
| 2026-02-17 | 18.62 | $110.00 | 334300 |
| 2026-02-13 | 18.57 | $108.30 | 177425 |
| 2026-02-12 | 19.11 | $105.45 | 270500 |
| 2026-02-11 | 19.99 | $106.42 | 354336 |
| 2026-02-10 | 20.93 | $105.30 | 293900 |
| 2026-02-09 | 21.74 | $106.30 | 1.6M |
| 2026-02-06 | 22.56 | $102.85 | 705800 |
| 2026-02-05 | 23.49 | $99.57 | 895732 |
| 2026-02-04 | 24.39 | $102.72 | 1.0M |
| 2026-02-03 | 25.57 | $105.78 | 587200 |
| 2026-02-02 | 26.26 | $106.25 | 315600 |
| 2026-01-30 | 26.98 | $108.59 | 528100 |
| 2026-01-29 | 27.26 | $110.03 | 258026 |
| 2026-01-28 | 27.24 | $111.37 | 628226 |
| 2026-01-27 | 27.06 | $113.60 | 1.1M |
| 2026-01-26 | 26.83 | $110.85 | 698000 |
| 2026-01-23 | 26.97 | $111.49 | 1.3M |
| 2026-01-22 | 26.79 | $107.55 | 797700 |
| 2026-01-21 | 26.77 | $111.35 | 984526 |
| 2026-01-20 | 26.08 | $111.21 | 1.4M |
| 2026-01-16 | 25.12 | $113.41 | 1.1M |
| 2026-01-15 | 24.11 | $110.36 | 698100 |
| 2026-01-14 | 23.35 | $109.85 | 1.5M |
| 2026-01-13 | 22.60 | $112.26 | 1.3M |
| 2026-01-12 | 21.16 | $114.13 | 382526 |
| 2026-01-09 | 19.24 | $112.15 | 556109 |
| 2026-01-08 | 17.42 | $110.25 | 630515 |
| 2026-01-07 | 15.54 | $104.63 | 1.3M |
| 2026-01-06 | 14.19 | $103.50 | 440746 |
| 2026-01-05 | 12.91 | $101.22 | 1.0M |
| 2026-01-02 | 11.93 | $96.31 | 578000 |
| 2025-12-31 | 11.80 | $92.66 | 102844 |
| 2025-12-30 | 12.06 | $93.56 | 439200 |
| 2025-12-29 | 12.56 | $93.09 | 843619 |
| 2025-12-26 | 13.21 | $94.25 | 225700 |
| 2025-12-24 | 13.60 | $93.37 | 74600 |
| 2025-12-23 | 14.24 | $93.33 | 215600 |
| 2025-12-22 | 14.78 | $93.67 | 310138 |
| 2025-12-19 | 15.23 | $93.47 | 808606 |
| 2025-12-18 | 15.70 | $91.98 | 1.2M |
| 2025-12-17 | 16.48 | $90.40 | 1.3M |
| 2025-12-16 | 16.94 | $89.59 | 1.2M |
| 2025-12-15 | 17.10 | $89.75 | 1.1M |
| 2025-12-12 | 17.36 | $91.03 | 160400 |
| 2025-12-11 | 17.97 | $91.32 | 740360 |
| 2025-12-10 | 18.61 | $91.41 | 208309 |
| 2025-12-09 | 19.27 | $91.80 | 477821 |
| 2025-12-08 | 20.24 | $92.18 | 1.1M |
| 2025-12-05 | 21.30 | $89.45 | 1.5M |
| 2025-12-04 | 21.92 | $90.17 | 2.1M |
| 2025-12-03 | 22.58 | $88.55 | 858100 |
| 2025-12-02 | 22.81 | $85.87 | 385600 |
| 2025-12-01 | 22.41 | $84.77 | 462328 |
| 2025-11-28 | 21.80 | $85.71 | 1.3M |
| 2025-11-26 | 21.31 | $86.40 | 365412 |
| 2025-11-25 | 20.75 | $85.90 | 268700 |
| 2025-11-24 | 19.88 | $85.83 | 273800 |
| 2025-11-21 | 18.98 | $89.69 | 189326 |
| 2025-11-20 | 18.59 | $90.31 | 240130 |
| 2025-11-19 | 18.30 | $90.53 | 200224 |
| 2025-11-18 | 17.37 | $95.28 | 154144 |
| 2025-11-17 | 17.25 | $94.62 | 182132 |
| 2025-11-14 | 16.97 | $94.82 | 229400 |
| 2025-11-13 | 16.63 | $94.92 | 171600 |
| 2025-11-12 | 16.41 | $94.00 | 133317 |
| 2025-11-11 | 15.94 | $94.32 | 131300 |
| 2025-11-10 | 15.50 | $96.24 | 115420 |
| 2025-11-07 | 15.41 | $95.35 | 190700 |
| 2025-11-06 | 15.09 | $95.15 | 151743 |
| 2025-11-05 | 14.76 | $96.87 | 111800 |
| 2025-11-04 | 14.83 | $96.35 | 209300 |
| 2025-11-03 | 14.91 | $97.85 | 305500 |
| 2025-10-31 | 15.31 | $98.91 | 172009 |
| 2025-10-30 | 15.80 | $97.51 | 137600 |
| 2025-10-29 | 16.01 | $98.85 | 238005 |
| 2025-10-28 | 16.41 | $99.70 | 125600 |
| 2025-10-27 | 17.11 | $99.59 | 186821 |
| 2025-10-24 | 17.57 | $98.88 | 112200 |
| 2025-10-23 | 17.96 | $101.40 | 132849 |
| 2025-10-22 | 18.74 | $101.39 | 316501 |
| 2025-10-21 | 19.34 | $100.38 | 381510 |
| 2025-10-20 | 19.56 | $100.50 | 155300 |
| 2025-10-17 | 19.82 | $99.00 | 331700 |
| 2025-10-16 | 19.95 | $100.81 | 146400 |
| 2025-10-15 | 20.51 | $101.91 | 357142 |
| 2025-10-14 | 21.14 | $104.32 | 146200 |
| 2025-10-13 | 22.24 | $104.59 | 176000 |
| 2025-10-10 | 23.28 | $105.94 | 275816 |
| 2025-10-09 | 24.14 | $107.57 | 140225 |
| 2025-10-08 | 24.45 | $109.37 | 132400 |
| 2025-10-07 | 24.40 | $107.48 | 287800 |
| 2025-10-06 | 24.62 | $110.02 | 259947 |
| 2025-10-03 | 24.41 | $111.48 | 87730 |
| 2025-10-02 | 23.48 | $110.85 | 297200 |
| 2025-10-01 | 22.50 | $110.50 | 405300 |
| 2025-09-30 | 21.62 | $111.72 | 204200 |
| 2025-09-29 | 20.68 | $110.58 | 269700 |
| 2025-09-26 | 19.77 | $108.78 | 147600 |
| 2025-09-25 | 19.17 | $107.53 | 159900 |
| 2025-09-24 | 18.67 | $107.69 | 758700 |
| 2025-09-23 | 18.20 | $105.75 | 1.2M |
| 2025-09-22 | 17.90 | $106.47 | 2.8M |
| 2025-09-19 | 17.39 | $106.00 | 199200 |
| 2025-09-18 | 16.85 | $106.79 | 157013 |
| 2025-09-17 | 16.34 | $107.71 | 194200 |
| 2025-09-16 | 15.58 | $110.44 | 187423 |
| 2025-09-15 | 14.15 | $110.68 | 183900 |
| 2025-09-12 | 12.76 | $108.08 | 332600 |
| 2025-09-11 | 11.58 | $107.10 | 614647 |
| 2025-09-10 | 10.50 | $100.20 | 221100 |
| 2025-09-09 | 10.49 | $97.35 | 350700 |
| 2025-09-08 | 10.99 | $97.78 | 160100 |
| 2025-09-05 | 11.49 | $96.68 | 127100 |
| 2025-09-04 | 11.80 | $95.53 | 247000 |
| 2025-09-03 | 11.83 | $96.41 | 591000 |
| 2025-09-02 | 11.89 | $96.51 | 982200 |
| 2025-08-29 | 11.94 | $94.24 | 1.4M |
| 2025-08-28 | 12.00 | $95.94 | 156900 |
| 2025-08-27 | 12.32 | $96.19 | 105900 |
| 2025-08-26 | 12.65 | $96.34 | 144900 |
| 2025-08-25 | 13.17 | $95.98 | 141800 |
| 2025-08-22 | 13.73 | $95.29 | 205600 |
| 2025-08-21 | 14.07 | $94.71 | 388800 |
| 2025-08-20 | 14.09 | $93.82 | 231901 |
| 2025-08-19 | 13.89 | $94.45 | 569810 |
| 2025-08-18 | 13.67 | $97.49 | 489529 |
| 2025-08-15 | 14.08 | $96.26 | 207645 |
| 2025-08-14 | 14.19 | $97.17 | 183200 |
| 2025-08-13 | 14.53 | $94.99 | 235807 |
| 2025-08-12 | 14.38 | $93.68 | 206600 |
| 2025-08-11 | 13.97 | $91.69 | 240200 |
| 2025-08-08 | 13.28 | $93.75 | 208600 |
| 2025-08-07 | 12.82 | $95.24 | 231800 |
| 2025-08-06 | 12.55 | $100.00 | 143439 |
| 2025-08-05 | 12.90 | $98.66 | 163600 |
| 2025-08-04 | 12.92 | $98.34 | 249831 |
| 2025-08-01 | 12.89 | $98.15 | 262900 |
| 2025-07-31 | 12.86 | $95.62 | 200849 |
| 2025-07-30 | 12.28 | $95.30 | 179706 |
| 2025-07-29 | 11.68 | $98.33 | 241307 |
| 2025-07-28 | 11.47 | $96.82 | 182317 |
| 2025-07-25 | 11.25 | $100.30 | 103632 |
| 2025-07-24 | 11.52 | $100.51 | 113100 |
| 2025-07-23 | 12.01 | $102.21 | 123700 |
| 2025-07-22 | 12.63 | $101.18 | 448206 |
| 2025-07-21 | 13.13 | $102.71 | 247532 |
| 2025-07-18 | 13.52 | $105.20 | 233300 |
| 2025-07-17 | 13.56 | $102.91 | 198400 |
| 2025-07-16 | 14.04 | $101.15 | 131626 |
| 2025-07-15 | 14.62 | $101.46 | 170700 |
| 2025-07-14 | 15.33 | $103.20 | 691346 |
| 2025-07-11 | 15.73 | $103.30 | 229900 |
| 2025-07-10 | 16.22 | $102.80 | 180907 |
| 2025-07-09 | 16.73 | $103.35 | 147405 |
| 2025-07-08 | 17.30 | $102.55 | 182000 |
| 2025-07-07 | 17.99 | $102.96 | 229618 |
| 2025-07-03 | 18.68 | $103.50 | 130600 |
| 2025-07-02 | 19.41 | $102.23 | 281946 |
| 2025-07-01 | 20.39 | $103.60 | 399839 |
| 2025-06-30 | 20.85 | $105.07 | 291800 |
| 2025-06-27 | 21.27 | $103.08 | 299905 |
| 2025-06-26 | 21.98 | $105.17 | 370839 |
| 2025-06-25 | 22.54 | $100.55 | 318100 |
| 2025-06-24 | 23.59 | $98.98 | 268049 |
| 2025-06-23 | 24.64 | $102.55 | 413300 |
| 2025-06-20 | 25.58 | $103.41 | 256800 |
| 2025-06-18 | 26.19 | $104.95 | 243810 |
| 2025-06-17 | 26.50 | $105.36 | 379200 |
| 2025-06-16 | 26.88 | $105.66 | 522431 |
| 2025-06-13 | 27.27 | $105.54 | 389335 |
| 2025-06-12 | 27.59 | $103.62 | 276700 |
| 2025-06-11 | 28.33 | $101.10 | 762300 |
| 2025-06-10 | 29.38 | $100.32 | 527500 |
| 2025-06-09 | 30.48 | $104.92 | 205134 |
| 2025-06-06 | 30.76 | $105.55 | 252700 |
| 2025-06-05 | 30.95 | $108.92 | 247116 |
| 2025-06-04 | 30.24 | $108.19 | 1.0M |
| 2025-06-03 | 29.62 | $107.36 | 561100 |
| 2025-06-02 | 28.75 | $105.22 | 570700 |
| 2025-05-30 | 27.96 | $102.81 | 970922 |
| 2025-05-29 | 27.44 | $103.41 | 688000 |
| 2025-05-28 | 26.90 | $104.52 | 458100 |
| 2025-05-27 | 26.04 | $104.46 | 353340 |
| 2025-05-23 | 25.15 | $100.07 | 456000 |
| 2025-05-22 | 24.60 | $100.19 | 916308 |
| 2025-05-21 | 24.07 | $97.63 | 498333 |
| 2025-05-20 | 23.62 | $96.61 | 431241 |
| 2025-05-19 | 23.46 | $95.60 | 826300 |
| 2025-05-16 | 23.41 | $94.93 | 288931 |
| 2025-05-15 | 23.49 | $94.38 | 587800 |
| 2025-05-14 | 23.65 | $91.26 | 340238 |
| 2025-05-13 | 24.23 | $89.32 | 334340 |
| 2025-05-12 | 25.05 | $88.71 | 228400 |
| 2025-05-09 | 26.12 | $90.51 | 655527 |
| 2025-05-08 | 26.81 | $94.00 | 282800 |
| 2025-05-07 | 26.92 | $92.51 | 379242 |
| 2025-05-06 | 27.19 | $95.56 | 447300 |
| 2025-05-05 | 26.88 | $97.44 | 261801 |
| 2025-05-02 | 26.39 | $95.55 | 254400 |
| 2025-05-01 | 26.09 | $93.24 | 174931 |
| 2025-04-30 | 26.13 | $93.23 | 470732 |
| 2025-04-29 | 26.18 | $93.18 | 843429 |
| 2025-04-28 | 26.13 | $93.17 | 493300 |
| 2025-04-25 | 26.17 | $91.23 | 1.2M |
| 2025-04-24 | 26.42 | $91.24 | 1.1M |
| 2025-04-23 | 26.70 | $90.16 | 1.5M |
| 2025-04-22 | 27.13 | $93.12 | 539244 |
| 2025-04-21 | 26.89 | $93.49 | 209812 |
| 2025-04-17 | 26.52 | $94.08 | 413634 |
| 2025-04-16 | 26.31 | $92.98 | 316204 |
| 2025-04-15 | 25.99 | $92.69 | 409300 |
| 2025-04-14 | 25.70 | $89.97 | 286600 |
| 2025-04-11 | 25.72 | $89.13 | 273100 |
| 2025-04-10 | 25.91 | $85.51 | 597200 |
| 2025-04-09 | 26.51 | $84.79 | 540442 |
| 2025-04-08 | 27.24 | $80.44 | 252326 |
| 2025-04-07 | 28.39 | $77.22 | 766712 |
| 2025-04-04 | 29.74 | $78.00 | 317600 |
| 2025-04-03 | 31.16 | $85.36 | 515600 |
| 2025-04-02 | 31.11 | $82.77 | 373200 |
| 2025-04-01 | 31.63 | $82.97 | 326900 |
| 2025-03-31 | 32.09 | $82.23 | 330100 |
| 2025-03-28 | 32.70 | $82.40 | 399000 |
| 2025-03-27 | 33.34 | $83.01 | 377900 |
| 2025-03-26 | 33.64 | $82.35 | 673100 |
| 2025-03-25 | 34.01 | $82.85 | 333207 |
| 2025-03-24 | 34.27 | $83.40 | 163200 |
| 2025-03-21 | 34.40 | $84.02 | 226800 |
| 2025-03-20 | 34.43 | $86.43 | 288600 |
| 2025-03-19 | 33.80 | $88.79 | 379500 |
| 2025-03-18 | 32.94 | $87.74 | 932651 |
| 2025-03-17 | 32.11 | $86.29 | 559000 |
| 2025-03-14 | 31.28 | $87.86 | 276936 |
| 2025-03-13 | 30.41 | $84.74 | 268326 |
| 2025-03-12 | 29.76 | $84.37 | 450412 |
| 2025-03-11 | 29.13 | $81.85 | 644110 |
| 2025-03-10 | 28.54 | $82.76 | 1.6M |
| 2025-03-07 | 28.01 | $83.10 | 1.0M |
| 2025-03-06 | 27.44 | $85.26 | 849600 |
| 2025-03-05 | 26.04 | $86.65 | 3.2M |
| 2025-03-04 | 24.57 | $84.70 | 1.9M |
| 2025-03-03 | 23.09 | $86.76 | 1.9M |
| 2025-02-28 | 21.01 | $73.14 | 1.6M |
| 2025-02-27 | 19.88 | $71.13 | 1.3M |
| 2025-02-26 | 18.99 | $69.07 | 1.2M |
| 2025-02-25 | 18.31 | $70.42 | 5.4M |
| 2025-02-24 | 17.61 | $66.64 | 472400 |
| 2025-02-21 | 17.61 | $64.95 | 930334 |
| 2025-02-20 | 17.93 | $65.30 | 704600 |
| 2025-02-19 | 17.77 | $68.10 | 170207 |
| 2025-02-18 | 16.86 | $67.63 | 267300 |
| 2025-02-14 | 15.84 | $61.90 | 147100 |
| 2025-02-13 | 16.02 | $63.07 | 275800 |
| 2025-02-12 | 16.18 | $59.20 | 172338 |
| 2025-02-11 | 16.86 | $60.10 | 185301 |
| 2025-02-10 | 17.45 | $58.47 | 151200 |
| 2025-02-07 | 17.56 | $59.37 | 101011 |
| 2025-02-06 | 18.05 | $58.96 | 166643 |
| 2025-02-05 | 18.25 | $60.72 | 157400 |
| 2025-02-04 | 19.10 | $60.39 | 184500 |
| 2025-02-03 | 19.94 | $61.50 | 304500 |
| 2025-01-31 | 20.86 | $60.79 | 129100 |
| 2025-01-30 | 21.45 | $60.24 | 749312 |
| 2025-01-29 | 21.92 | $59.55 | 604539 |
| 2025-01-28 | 22.29 | $62.25 | 277200 |
| 2025-01-27 | 23.20 | $62.39 | 355400 |
| 2025-01-24 | 24.25 | $61.77 | 122530 |
| 2025-01-23 | 25.51 | $62.05 | 405044 |
| 2025-01-22 | 26.69 | $61.51 | 206300 |
| 2025-01-21 | 28.05 | $62.05 | 267700 |
| 2025-01-17 | 29.51 | $59.80 | 216524 |
| 2025-01-16 | 30.15 | $59.89 | 360043 |
| 2025-01-15 | 30.81 | $58.74 | 143014 |
| 2025-01-14 | 30.93 | $58.24 | 155033 |
| 2025-01-13 | 30.82 | $57.86 | 238600 |
| 2025-01-10 | 30.47 | $58.46 | 230800 |
| 2025-01-08 | 30.43 | $58.94 | 173500 |
| 2025-01-07 | 30.46 | $57.37 | 566324 |
| 2025-01-06 | 29.81 | $56.95 | 943500 |
| 2025-01-03 | 28.99 | $57.41 | 177716 |
| 2025-01-02 | 28.23 | $56.89 | 151345 |
| 2024-12-31 | 27.44 | $57.16 | 108600 |
| 2024-12-30 | 26.59 | $57.32 | 151800 |
| 2024-12-27 | 25.81 | $58.07 | 243745 |
| 2024-12-26 | 25.12 | $57.79 | 167127 |
| 2024-12-24 | 24.39 | $57.64 | 80109 |
| 2024-12-23 | 23.46 | $57.84 | 231600 |
| 2024-12-20 | 22.79 | $58.15 | 222642 |
| 2024-12-19 | 22.10 | $58.09 | 466013 |
| 2024-12-18 | 21.42 | $58.77 | 166012 |
| 2024-12-17 | 20.79 | $59.37 | 165514 |
| 2024-12-16 | 20.28 | $60.47 | 345544 |
| 2024-12-13 | 19.99 | $60.35 | 131624 |
| 2024-12-12 | 19.54 | $61.35 | 208600 |
| 2024-12-11 | 19.24 | $60.91 | 205400 |
| 2024-12-10 | 18.66 | $59.84 | 228046 |
| 2024-12-09 | 17.75 | $60.79 | 179739 |
| 2024-12-06 | 16.96 | $62.45 | 98400 |
| 2024-12-05 | 16.47 | $63.36 | 146800 |
| 2024-12-04 | 16.12 | $63.84 | 97000 |
| 2024-12-03 | 15.89 | $63.85 | 193011 |
| 2024-12-02 | 15.52 | $63.43 | 174700 |
| 2024-11-29 | 15.02 | $62.23 | 172200 |
| 2024-11-27 | 14.14 | $65.19 | 111900 |
| 2024-11-26 | 13.95 | $65.09 | 182700 |
| 2024-11-25 | 13.70 | $65.30 | 115729 |
| 2024-11-22 | 13.50 | $67.11 | 97719 |
| 2024-11-21 | 13.69 | $66.97 | 130141 |
| 2024-11-20 | 13.82 | $65.98 | 242600 |
| 2024-11-19 | 13.73 | $66.82 | 1.2M |
| 2024-11-18 | 13.77 | $65.59 | 128825 |
| 2024-11-15 | 13.47 | $64.92 | 121149 |
| 2024-11-14 | 13.12 | $66.58 | 199311 |
| 2024-11-13 | 13.14 | $68.26 | 390500 |
| 2024-11-12 | 13.47 | $70.72 | 71934 |
| 2024-11-11 | 13.79 | $71.96 | 145939 |
| 2024-11-08 | 13.74 | $71.60 | 391200 |
| 2024-11-07 | 13.82 | $71.96 | 85637 |
| 2024-11-06 | 13.84 | $69.40 | 99307 |
| 2024-11-05 | 14.55 | $66.69 | 72533 |
| 2024-11-04 | 14.34 | $64.48 | 130500 |
| 2024-11-01 | 13.46 | $65.43 | 58321 |
| 2024-10-31 | 12.84 | $64.45 | 138500 |
| 2024-10-30 | 11.87 | $65.72 | 107935 |
| 2024-10-29 | 11.11 | $66.50 | 123120 |
| 2024-10-28 | 10.71 | $67.15 | 60112 |
| 2024-10-25 | 10.50 | $66.68 | 93931 |
| 2024-10-24 | 10.16 | $68.36 | 183800 |
| 2024-10-23 | 10.18 | $68.31 | 60600 |
| 2024-10-22 | 10.35 | $69.52 | 90900 |
| 2024-10-21 | 10.83 | $69.04 | 138600 |
| 2024-10-18 | 11.35 | $68.88 | 124800 |
| 2024-10-17 | 11.82 | $69.12 | 110600 |
| 2024-10-16 | 12.39 | $68.08 | 150500 |
| 2024-10-15 | 12.64 | $67.48 | 152129 |
| 2024-10-14 | 12.90 | $67.81 | 102327 |
| 2024-10-11 | 13.09 | $66.31 | 238222 |
| 2024-10-10 | 12.60 | $65.47 | 205000 |
| 2024-10-09 | 11.98 | $68.35 | 94023 |
| 2024-10-08 | 12.20 | $67.94 | 349641 |
| 2024-10-07 | 12.33 | $68.11 | 93500 |
| 2024-10-04 | 12.46 | $68.60 | 121200 |
| 2024-10-03 | 12.60 | $68.50 | 383900 |
| 2024-10-02 | 12.85 | $69.18 | 152000 |
| 2024-10-01 | 13.42 | $68.10 | 280515 |
| 2024-09-30 | 13.62 | $66.35 | 72300 |
| 2024-09-27 | 13.07 | $66.32 | 68800 |
| 2024-09-26 | 12.64 | $66.62 | 99229 |
| 2024-09-25 | 12.19 | $67.87 | 85544 |
| 2024-09-24 | 12.21 | $67.75 | 292500 |
| 2024-09-23 | 12.12 | $67.77 | 226601 |
| 2024-09-20 | 12.01 | $67.40 | 3.0M |
| 2024-09-19 | 11.85 | $68.60 | 91700 |
| 2024-09-18 | 11.98 | $67.30 | 180400 |
| 2024-09-17 | 11.79 | $67.44 | 278200 |
| 2024-09-16 | 11.60 | $70.60 | 74008 |
| 2024-09-13 | 11.71 | $70.37 | 55400 |
| 2024-09-12 | 12.10 | $69.62 | 72400 |
| 2024-09-11 | 12.72 | $68.53 | 89400 |
| 2024-09-10 | 12.77 | $68.45 | 139000 |
| 2024-09-09 | 12.96 | $68.00 | 157300 |
| 2024-09-06 | 13.08 | $68.03 | 94800 |
| 2024-09-05 | 13.25 | $68.67 | 65900 |
| 2024-09-04 | 13.16 | $69.09 | 64245 |
| 2024-09-03 | 13.21 | $68.80 | 86402 |
| 2024-08-30 | 13.25 | $71.52 | 92247 |
| 2024-08-29 | 13.45 | $72.42 | 58400 |
| 2024-08-28 | 13.47 | $71.19 | 92426 |
| 2024-08-27 | 13.96 | $70.30 | 109845 |
| 2024-08-26 | 14.45 | $69.92 | 122400 |
| 2024-08-23 | 14.98 | $69.31 | 62340 |
| 2024-08-22 | 15.14 | $68.81 | 62100 |
| 2024-08-21 | 15.41 | $68.87 | 72548 |
| 2024-08-20 | 15.82 | $68.49 | 85600 |
| 2024-08-19 | 16.27 | $69.59 | 75900 |
| 2024-08-16 | 16.31 | $69.76 | 76300 |
| 2024-08-15 | 16.08 | $69.89 | 76629 |
| 2024-08-14 | 15.85 | $69.74 | 75101 |
| 2024-08-13 | 15.71 | $68.32 | 66800 |
| 2024-08-12 | 16.07 | $66.70 | 101500 |
| 2024-08-09 | 16.67 | $65.53 | 66038 |
| 2024-08-08 | 16.65 | $65.75 | 78300 |
| 2024-08-07 | 16.64 | $65.32 | 117200 |
| 2024-08-06 | 16.76 | $64.87 | 110600 |
| 2024-08-05 | 16.43 | $64.94 | 223327 |
| 2024-08-02 | 16.08 | $66.19 | 134034 |
| 2024-08-01 | 16.04 | $65.63 | 105744 |
| 2024-07-31 | 16.18 | $66.75 | 374509 |
| 2024-07-30 | 16.73 | $65.84 | 345617 |
| 2024-07-29 | 16.93 | $65.64 | 1.0M |
| 2024-07-26 | 17.13 | $65.30 | 1.9M |
| 2024-07-25 | 16.95 | $63.97 | 867647 |
| 2024-07-24 | 16.35 | $64.80 | 938800 |
| 2024-07-23 | 16.09 | $65.77 | 582400 |
| 2024-07-22 | 16.13 | $66.41 | 102400 |
| 2024-07-19 | 16.29 | $65.86 | 86441 |
| 2024-07-18 | 16.18 | $66.19 | 67240 |
| 2024-07-17 | 16.26 | $65.95 | 120517 |
| 2024-07-16 | 16.35 | $66.92 | 123749 |
| 2024-07-15 | 16.53 | $66.49 | 86100 |
| 2024-07-12 | 16.83 | $65.95 | 147900 |
| 2024-07-11 | 16.92 | $66.01 | 181100 |
| 2024-07-10 | 17.04 | $65.68 | 250700 |
| 2024-07-09 | 16.99 | $64.91 | 106700 |
| 2024-07-08 | 16.63 | $65.18 | 140000 |
| 2024-07-05 | 16.36 | $64.76 | 102635 |
| 2024-07-03 | 16.01 | $65.48 | 93104 |
| 2024-07-02 | 15.84 | $64.79 | 111631 |
| 2024-07-01 | 15.28 | $64.56 | 212900 |
| 2024-06-28 | 14.71 | $66.85 | 100600 |
| 2024-06-27 | 14.79 | $67.01 | 172464 |
| 2024-06-26 | 14.95 | $67.15 | 118700 |
| 2024-06-25 | 14.92 | $67.87 | 99507 |
| 2024-06-24 | 15.12 | $68.41 | 116710 |
| 2024-06-21 | 15.50 | $67.14 | 1.0M |
| 2024-06-20 | 15.57 | $68.47 | 578400 |
| 2024-06-18 | 16.17 | $68.69 | 282714 |
| 2024-06-17 | 16.85 | $68.57 | 86300 |
| 2024-06-14 | 17.34 | $68.26 | 220200 |
| 2024-06-13 | 17.87 | $71.30 | 189000 |
| 2024-06-12 | 18.08 | $71.42 | 102000 |
| 2024-06-11 | 18.06 | $70.91 | 208505 |
| 2024-06-10 | 18.38 | $71.98 | 535900 |
| 2024-06-07 | 18.33 | $71.55 | 69300 |
| 2024-06-06 | 18.22 | $71.83 | 129500 |
| 2024-06-05 | 18.04 | $72.24 | 103600 |
| 2024-06-04 | 17.77 | $71.58 | 244429 |
| 2024-06-03 | 17.63 | $72.27 | 274000 |
| 2024-05-31 | 17.25 | $71.94 | 195400 |
| 2024-05-30 | 17.02 | $70.74 | 496934 |
| 2024-05-29 | 17.16 | $69.82 | 98700 |
| 2024-05-28 | 17.48 | $70.68 | 103043 |
| 2024-05-24 | 17.49 | $71.24 | 164449 |
| 2024-05-23 | 17.32 | $71.60 | 188200 |
| 2024-05-22 | 16.93 | $70.95 | 389600 |
| 2024-05-21 | 16.75 | $71.10 | 188532 |
| 2024-05-20 | 16.60 | $70.48 | 191639 |
| 2024-05-17 | 16.59 | $69.70 | 188200 |
| 2024-05-16 | 16.83 | $69.70 | 241600 |
| 2024-05-15 | 16.98 | $69.63 | 188347 |
| 2024-05-14 | 17.21 | $68.75 | 187438 |
| 2024-05-13 | 17.70 | $68.40 | 303800 |
| 2024-05-10 | 18.21 | $70.31 | 139100 |
| 2024-05-09 | 18.02 | $70.30 | 270900 |
| 2024-05-08 | 17.85 | $69.73 | 78335 |
| 2024-05-07 | 17.82 | $69.66 | 114500 |
| 2024-05-06 | 17.82 | $69.34 | 148406 |
| 2024-05-03 | 17.82 | $68.81 | 128700 |
| 2024-05-02 | 18.10 | $67.22 | 123600 |
| 2024-05-01 | 18.89 | $67.52 | 97000 |
| 2024-04-30 | 19.70 | $67.37 | 416700 |
| 2024-04-29 | 20.47 | $68.98 | 111300 |
| 2024-04-26 | 20.84 | $68.24 | 375300 |
| 2024-04-25 | 21.45 | $67.30 | 546200 |
| 2024-04-24 | 22.20 | $68.99 | 770300 |
| 2024-04-23 | 21.82 | $67.91 | 450524 |
| 2024-04-22 | 21.85 | $66.55 | 216100 |
| 2024-04-19 | 22.31 | $65.20 | 580019 |
| 2024-04-18 | 23.00 | $65.10 | 3.6M |
| 2024-04-17 | 23.95 | $67.65 | 1.5M |
| 2024-04-16 | 24.25 | $66.81 | 278233 |
| 2024-04-15 | 25.10 | $67.13 | 225400 |
| 2024-04-12 | 25.65 | $66.28 | 188900 |
| 2024-04-11 | 26.81 | $65.45 | 114027 |
| 2024-04-10 | 27.95 | $64.81 | 156800 |
| 2024-04-09 | 28.97 | $65.57 | 363400 |
| 2024-04-08 | 30.32 | $68.41 | 126030 |
| 2024-04-05 | 30.47 | $67.89 | 341300 |
| 2024-04-04 | 30.91 | $67.35 | 190739 |
| 2024-04-03 | 31.40 | $67.79 | 328718 |
| 2024-04-02 | 31.87 | $68.01 | 120500 |
| 2024-04-01 | 31.92 | $69.20 | 72500 |
| 2024-03-28 | 31.53 | $69.47 | 202929 |
| 2024-03-27 | 31.45 | $69.72 | 137836 |
| 2024-03-26 | 31.11 | $70.25 | 143000 |
| 2024-03-25 | 30.26 | $69.70 | 95117 |
| 2024-03-22 | 29.38 | $69.81 | 762000 |
| 2024-03-21 | 28.52 | $69.52 | 144200 |
| 2024-03-20 | 27.62 | $69.47 | 97408 |
| 2024-03-19 | 26.82 | $68.57 | 92400 |
| 2024-03-18 | 26.19 | $67.63 | 78837 |
| 2024-03-15 | 25.80 | $67.05 | 131000 |
| 2024-03-14 | 25.62 | $67.22 | 122335 |
| 2024-03-13 | 25.08 | $66.99 | 70218 |
| 2024-03-12 | 24.63 | $66.51 | 95137 |
| 2024-03-11 | 24.35 | $65.58 | 81900 |
| 2024-03-08 | 24.38 | $65.55 | 118000 |
| 2024-03-07 | 24.41 | $66.12 | 100843 |
| 2024-03-06 | 23.96 | $65.96 | 160700 |
| 2024-03-05 | 23.50 | $65.95 | 213100 |
| 2024-03-04 | 22.80 | $65.13 | 113100 |
| 2024-03-01 | 22.47 | $64.24 | 165343 |
| 2024-02-29 | 22.36 | $63.84 | 263901 |
| 2024-02-28 | 22.38 | $63.22 | 212600 |
| 2024-02-27 | 22.65 | $63.73 | 147314 |
| 2024-02-26 | 22.43 | $64.63 | 191600 |
| 2024-02-23 | 21.87 | $63.92 | 174700 |
| 2024-02-22 | 21.52 | $63.13 | 499800 |
| 2024-02-21 | 21.26 | $63.42 | 639136 |
| 2024-02-20 | 21.04 | $64.00 | 286704 |
| 2024-02-16 | 20.24 | $63.12 | 715534 |
| 2024-02-15 | 19.77 | $62.10 | 896000 |
| 2024-02-14 | 19.44 | $62.30 | 271223 |
| 2024-02-13 | 18.94 | $62.13 | 182300 |
| 2024-02-12 | 18.55 | $63.14 | 229946 |
| 2024-02-09 | 17.87 | $62.40 | 182305 |
| 2024-02-08 | 17.50 | $61.54 | 94500 |
| 2024-02-07 | 17.52 | $61.77 | 237914 |
| 2024-02-06 | 17.19 | $62.08 | 354200 |
| 2024-02-05 | 16.80 | $60.38 | 151200 |
| 2024-02-02 | 17.12 | $60.24 | 117700 |
| 2024-02-01 | 17.53 | $60.50 | 213300 |
| 2024-01-31 | 17.78 | $60.54 | 183900 |
| 2024-01-30 | 17.82 | $61.33 | 108622 |
| 2024-01-29 | 17.57 | $61.27 | 155400 |
| 2024-01-26 | 17.40 | $60.37 | 557345 |
| 2024-01-25 | 17.53 | $61.03 | 157100 |
| 2024-01-24 | 17.44 | $60.68 | 653200 |
| 2024-01-23 | 17.34 | $60.09 | 1.6M |
| 2024-01-22 | 17.73 | $60.32 | 289400 |
| 2024-01-19 | 17.77 | $60.58 | 115100 |
| 2024-01-18 | 17.70 | $60.76 | 114300 |
| 2024-01-17 | 17.54 | $61.51 | 114900 |
| 2024-01-16 | 17.12 | $60.59 | 512900 |
| 2024-01-12 | 16.89 | $61.70 | 630700 |
| 2024-01-11 | 15.95 | $60.30 | 397700 |
| 2024-01-10 | 15.41 | $59.85 | 247900 |
| 2024-01-09 | 15.02 | $59.05 | 113500 |
| 2024-01-08 | 14.74 | $59.34 | 286400 |
| 2024-01-05 | 14.26 | $59.66 | 388000 |
| 2024-01-04 | 13.68 | $59.74 | 164100 |
| 2024-01-03 | 13.08 | $58.55 | 285300 |
| 2024-01-02 | 12.99 | $57.21 | 86800 |
| 2023-12-29 | 13.44 | $57.82 | 55548 |
| 2023-12-28 | 13.92 | $57.02 | 51300 |
| 2023-12-27 | 13.56 | $56.94 | 61300 |
| 2023-12-26 | 13.40 | $56.71 | 66244 |
| 2023-12-22 | 13.25 | $56.67 | 89147 |
| 2023-12-21 | 12.83 | $56.45 | 79304 |
| 2023-12-20 | 11.88 | $55.65 | 72000 |
| 2023-12-19 | 11.02 | $55.14 | 126600 |
| 2023-12-18 | 10.50 | $55.00 | 90100 |
| 2023-12-15 | 9.94 | $54.74 | 652030 |
| 2023-12-14 | 9.45 | $54.04 | 158000 |
| 2023-12-13 | 9.19 | $54.78 | 167518 |
| 2023-12-12 | 8.92 | $53.71 | 188249 |
| 2023-12-11 | 9.10 | $52.96 | 96547 |
| 2023-12-08 | 9.53 | $52.85 | 78242 |
| 2023-12-07 | 9.85 | $51.88 | 452042 |
| 2023-12-06 | 9.70 | $52.19 | 246200 |
| 2023-12-05 | 9.71 | $53.10 | 69912 |
| 2023-12-04 | 10.21 | $53.48 | 82909 |
| 2023-12-01 | 10.60 | $54.44 | 142735 |
| 2023-11-30 | 10.72 | $53.57 | 105634 |
| 2023-11-29 | 11.25 | $52.94 | 142829 |
| 2023-11-28 | 11.67 | $53.64 | 89100 |
| 2023-11-27 | 12.26 | $53.44 | 138000 |
| 2023-11-24 | 12.80 | $54.32 | 56400 |
| 2023-11-22 | 13.07 | $53.31 | 92527 |
| 2023-11-21 | 13.73 | $53.80 | 98200 |
| 2023-11-20 | 14.10 | $53.32 | 111300 |
| 2023-11-17 | 14.73 | $52.80 | 491934 |
| 2023-11-16 | 15.37 | $52.90 | 892400 |
| 2023-11-15 | 16.15 | $53.91 | 416600 |
| 2023-11-14 | 16.53 | $54.37 | 146900 |
| 2023-11-13 | 16.58 | $55.25 | 85339 |
| 2023-11-10 | 16.27 | $54.67 | 189500 |
| 2023-11-09 | 16.17 | $54.24 | 388609 |
| 2023-11-08 | 16.21 | $54.03 | 408000 |
| 2023-11-07 | 16.56 | $53.90 | 206400 |
| 2023-11-06 | 16.88 | $54.16 | 238200 |
| 2023-11-03 | 17.09 | $54.35 | 146600 |
| 2023-11-02 | 17.32 | $54.93 | 928146 |
| 2023-11-01 | 17.14 | $55.30 | 73936 |
| 2023-10-31 | 16.89 | $54.49 | 141503 |
| 2023-10-30 | 16.95 | $54.60 | 86600 |
| 2023-10-27 | 16.71 | $53.49 | 69200 |
| 2023-10-26 | 16.52 | $53.98 | 81200 |
| 2023-10-25 | 16.18 | $53.81 | 81442 |
| 2023-10-24 | 15.92 | $53.33 | 117100 |
| 2023-10-23 | 15.72 | $53.16 | 84800 |
| 2023-10-20 | 15.82 | $52.38 | 88100 |
| 2023-10-19 | 16.20 | $51.28 | 94500 |
| 2023-10-18 | 17.03 | $52.93 | 117700 |
| 2023-10-17 | 17.13 | $53.12 | 181311 |
| 2023-10-16 | 17.03 | $53.19 | 126700 |
| 2023-10-13 | 16.82 | $53.17 | 94325 |
| 2023-10-12 | 16.61 | $52.58 | 132618 |
| 2023-10-11 | 16.56 | $52.68 | 105400 |
| 2023-10-10 | 16.66 | $51.82 | 102027 |
| 2023-10-09 | 17.15 | $51.12 | 122200 |
| 2023-10-06 | 18.03 | $48.86 | 104444 |
| 2023-10-05 | 17.56 | $48.60 | 154934 |
| 2023-10-04 | 17.32 | $48.39 | 118100 |
| 2023-10-03 | 16.98 | $49.68 | 110136 |
| 2023-10-02 | 17.44 | $49.58 | 94409 |
| 2023-09-29 | 17.61 | $49.45 | 71000 |
| 2023-09-28 | 17.78 | $50.48 | 70800 |
| 2023-09-27 | 18.54 | $49.97 | 135924 |
| 2023-09-26 | 18.96 | $49.97 | 134500 |
| 2023-09-25 | 19.54 | $50.06 | 136845 |
| 2023-09-22 | 20.11 | $50.18 | 523429 |
| 2023-09-21 | 20.89 | $51.47 | 261811 |
| 2023-09-20 | 21.45 | $52.50 | 806349 |
| 2023-09-19 | 21.06 | $53.08 | 427400 |
| 2023-09-18 | 20.05 | $53.17 | 534040 |
| 2023-09-15 | 19.17 | $52.99 | 49648 |
| 2023-09-14 | 18.23 | $53.26 | 1.4M |
| 2023-09-13 | 17.39 | $52.95 | 86900 |
| 2023-09-12 | 16.62 | $52.94 | 59100 |
| 2023-09-11 | 15.82 | $52.95 | 98400 |
| 2023-09-08 | 15.00 | $52.06 | 70102 |
| 2023-09-07 | 14.62 | $52.20 | 49612 |
| 2023-09-06 | 14.15 | $51.47 | 71600 |
| 2023-09-05 | 13.94 | $51.45 | 77130 |
| 2023-09-01 | 13.74 | $51.61 | 49800 |
| 2023-08-31 | 13.50 | $51.77 | 107700 |
| 2023-08-30 | 13.30 | $51.72 | 69710 |
| 2023-08-29 | 13.25 | $51.66 | 98330 |
| 2023-08-28 | 13.34 | $51.12 | 128811 |
| 2023-08-25 | 13.72 | $50.89 | 159235 |
| 2023-08-24 | 14.25 | $50.59 | 136600 |
| 2023-08-23 | 14.80 | $50.79 | 152700 |
| 2023-08-22 | 15.53 | $50.31 | 66738 |
| 2023-08-21 | 16.26 | $49.86 | 135700 |
| 2023-08-18 | 16.80 | $49.93 | 155100 |
| 2023-08-17 | 17.37 | $49.65 | 197200 |
| 2023-08-16 | 17.83 | $51.70 | 161300 |
| 2023-08-15 | 18.00 | $52.52 | 414100 |
| 2023-08-14 | 17.61 | $52.88 | 1.0M |
| 2023-08-11 | 17.20 | $52.61 | 874743 |
| 2023-08-10 | 16.88 | $52.67 | 343735 |
| 2023-08-09 | 16.20 | $53.27 | 356900 |
| 2023-08-08 | 15.09 | $53.34 | 530600 |
| 2023-08-07 | 13.93 | $53.34 | 548015 |
| 2023-08-04 | 12.73 | $52.03 | 265542 |
| 2023-08-03 | 11.78 | $51.77 | 277744 |
| 2023-08-02 | 11.01 | $51.21 | 236844 |
| 2023-08-01 | 10.45 | $48.71 | 355918 |
| 2023-07-31 | 10.59 | $48.66 | 127928 |
| 2023-07-28 | 10.93 | $48.53 | 78300 |
| 2023-07-27 | 11.19 | $47.74 | 156448 |
| 2023-07-26 | 11.30 | $48.49 | 106134 |
| 2023-07-25 | 11.55 | $48.14 | 177717 |
| 2023-07-24 | 11.49 | $47.87 | 77000 |
| 2023-07-21 | 11.75 | $48.47 | 56400 |
| 2023-07-20 | 12.24 | $48.84 | 118414 |
| 2023-07-19 | 12.47 | $48.61 | 135000 |
| 2023-07-18 | 12.78 | $48.55 | 107700 |
| 2023-07-17 | 13.10 | $48.82 | 142815 |
| 2023-07-14 | 13.26 | $48.75 | 116400 |
| 2023-07-13 | 13.43 | $48.64 | 82644 |
| 2023-07-12 | 13.75 | $48.15 | 72625 |
| 2023-07-11 | 14.32 | $47.34 | 126208 |
| 2023-07-10 | 14.61 | $46.75 | 527600 |
| 2023-07-07 | 14.63 | $46.42 | 124235 |
| 2023-07-06 | 14.34 | $46.64 | 200700 |
| 2023-07-05 | 14.10 | $46.99 | 91443 |
| 2023-07-03 | 14.16 | $47.39 | 84000 |
| 2023-06-30 | 14.42 | $47.96 | 86100 |
| 2023-06-29 | 14.79 | $47.18 | 94404 |
| 2023-06-28 | 14.58 | $47.57 | 149800 |
| 2023-06-27 | 14.54 | $47.71 | 84200 |
| 2023-06-26 | 14.54 | $47.23 | 243807 |
| 2023-06-23 | 14.54 | $48.41 | 265827 |
| 2023-06-22 | 14.96 | $48.84 | 105500 |
| 2023-06-21 | 15.69 | $49.86 | 166947 |
| 2023-06-20 | 16.06 | $49.81 | 260000 |
| 2023-06-16 | 16.32 | $50.29 | 112433 |
| 2023-06-15 | 16.27 | $49.78 | 137700 |
| 2023-06-14 | 16.68 | $48.81 | 88613 |
| 2023-06-13 | 17.37 | $48.88 | 73300 |
| 2023-06-12 | 18.20 | $48.35 | 77346 |
| 2023-06-09 | 18.78 | $48.16 | 122800 |
| 2023-06-08 | 19.16 | $47.81 | 142620 |
| 2023-06-07 | 19.38 | $46.99 | 298409 |
| 2023-06-06 | 19.13 | $47.56 | 171924 |
| 2023-06-05 | 19.14 | $47.35 | 230500 |
| 2023-06-02 | 19.15 | $47.85 | 104500 |
| 2023-06-01 | 19.41 | $48.23 | 103426 |
| 2023-05-31 | 19.69 | $46.99 | 201808 |
| 2023-05-30 | 19.21 | $47.57 | 113946 |
| 2023-05-26 | 19.11 | $47.75 | 85718 |
| 2023-05-25 | 18.97 | $47.41 | 232500 |
| 2023-05-24 | 18.65 | $47.75 | 156523 |
| 2023-05-23 | 18.43 | $48.55 | 398200 |
| 2023-05-22 | 18.70 | $50.09 | 367500 |
| 2023-05-19 | 19.65 | $50.03 | 196500 |
| 2023-05-18 | 20.59 | $50.17 | 520503 |
| 2023-05-17 | 21.56 | $50.20 | 262000 |
| 2023-05-16 | 22.58 | $49.80 | 76700 |
| 2023-05-15 | 23.77 | $50.03 | 84700 |
| 2023-05-12 | 25.02 | $49.82 | 980515 |
| 2023-05-11 | 26.24 | $49.75 | 241607 |
| 2023-05-10 | 27.32 | $51.02 | 268300 |
| 2023-05-09 | 28.31 | $51.00 | 540834 |
| 2023-05-08 | 29.39 | $51.08 | 257000 |
| 2023-05-05 | 30.05 | $51.13 | 1.5M |
| 2023-05-04 | 31.57 | $50.98 | 1.3M |
| 2023-05-03 | 32.80 | $52.20 | 1.1M |
| 2023-05-02 | 33.10 | $51.62 | 320204 |
| 2023-05-01 | 33.72 | $51.81 | 44539 |
| 2023-04-28 | 34.05 | $51.84 | 69200 |
| 2023-04-27 | 34.48 | $51.66 | 102600 |
| 2023-04-26 | 35.03 | $50.94 | 736947 |
| 2023-04-25 | 35.61 | $52.01 | 321449 |
| 2023-04-24 | 35.33 | $51.92 | 658237 |
| 2023-04-21 | 35.09 | $51.43 | 778800 |
| 2023-04-20 | 34.93 | $51.66 | 797700 |
| 2023-04-19 | 34.46 | $51.60 | 105246 |
| 2023-04-18 | 34.12 | $51.82 | 102121 |
| 2023-04-17 | 33.77 | $51.78 | 1.1M |
| 2023-04-14 | 33.40 | $51.27 | 1.1M |
| 2023-04-13 | 33.11 | $51.38 | 3.3M |
| 2023-04-12 | 32.76 | $51.88 | 3.6M |
| 2023-04-11 | 31.98 | $51.11 | 91127 |
| 2023-04-10 | 31.32 | $51.09 | 71000 |
| 2023-04-06 | 30.65 | $51.18 | 102100 |
| 2023-04-05 | 29.56 | $50.36 | 61546 |
| 2023-04-04 | 28.62 | $50.08 | 180517 |
| 2023-04-03 | 27.67 | $50.08 | 57400 |
| 2023-03-31 | 26.74 | $49.37 | 42810 |
| 2023-03-30 | 25.89 | $49.08 | 392200 |
| 2023-03-29 | 25.18 | $49.36 | 55100 |
| 2023-03-28 | 24.19 | $49.49 | 72238 |
| 2023-03-27 | 23.06 | $49.17 | 69639 |
| 2023-03-24 | 22.01 | $48.46 | 63300 |
| 2023-03-23 | 21.11 | $48.47 | 56949 |
| 2023-03-22 | 20.01 | $47.65 | 58015 |
| 2023-03-21 | 19.18 | $47.01 | 76800 |
| 2023-03-20 | 18.54 | $46.58 | 485800 |
| 2023-03-17 | 18.13 | $44.67 | 69400 |
| 2023-03-16 | 18.45 | $45.21 | 61513 |
| 2023-03-15 | 18.78 | $44.92 | 75600 |
| 2023-03-14 | 19.13 | $46.52 | 76600 |
| 2023-03-13 | 18.62 | $45.02 | 323622 |
| 2023-03-10 | 18.78 | $45.37 | 81423 |
| 2023-03-09 | 18.49 | $45.11 | 88639 |
| 2023-03-08 | 18.34 | $44.10 | 78534 |
| 2023-03-07 | 18.79 | $43.81 | 58518 |
| 2023-03-06 | 19.26 | $44.54 | 627700 |
| 2023-03-03 | 19.15 | $44.54 | 113300 |
| 2023-03-02 | 19.15 | $44.74 | 86103 |
| 2023-03-01 | 18.94 | $44.37 | 82700 |
| 2023-02-28 | 18.94 | $43.96 | 97300 |
| 2023-02-27 | 18.87 | $44.87 | 71800 |
| 2023-02-24 | 18.24 | $44.69 | 56236 |
| 2023-02-23 | 17.62 | $44.21 | 61700 |
| 2023-02-22 | 17.22 | $44.11 | 143700 |
| 2023-02-21 | 16.70 | $44.50 | 105700 |
| 2023-02-17 | 15.79 | $43.85 | 45100 |
| 2023-02-16 | 15.27 | $43.28 | 225304 |
| 2023-02-15 | 14.94 | $42.99 | 114400 |
| 2023-02-14 | 14.87 | $42.93 | 314600 |
| 2023-02-13 | 14.85 | $42.53 | 64520 |
| 2023-02-10 | 15.02 | $41.64 | 108200 |
| 2023-02-09 | 15.77 | $41.36 | 59400 |
| 2023-02-08 | 16.56 | $41.28 | 68700 |
| 2023-02-07 | 17.40 | $40.92 | 125000 |
| 2023-02-06 | 17.57 | $40.80 | 175425 |
| 2023-02-03 | 17.99 | $41.23 | 68100 |
| 2023-02-02 | 18.65 | $41.30 | 248122 |
| 2023-02-01 | 19.43 | $42.82 | 67225 |
| 2023-01-31 | 19.69 | $42.73 | 318200 |
| 2023-01-30 | 19.81 | $42.99 | 94600 |
| 2023-01-27 | 19.58 | $42.80 | 241030 |
| 2023-01-26 | 19.45 | $43.44 | 155800 |
| 2023-01-25 | 19.11 | $43.07 | 189300 |
| 2023-01-24 | 18.95 | $43.00 | 130804 |
| 2023-01-23 | 18.68 | $42.97 | 112000 |
| 2023-01-20 | 18.41 | $43.00 | 81327 |
| 2023-01-19 | 18.15 | $42.38 | 105100 |
| 2023-01-18 | 18.14 | $41.70 | 96132 |
| 2023-01-17 | 18.17 | $41.62 | 175440 |
| 2023-01-13 | 18.36 | $41.16 | 283544 |
| 2023-01-12 | 18.99 | $41.37 | 178800 |
| 2023-01-11 | 19.67 | $40.69 | 87917 |
| 2023-01-10 | 20.57 | $41.42 | 353300 |
| 2023-01-09 | 21.11 | $41.11 | 407600 |
| 2023-01-06 | 21.95 | $41.81 | 293247 |
| 2023-01-05 | 22.49 | $41.12 | 129931 |
| 2023-01-04 | 23.49 | $41.66 | 282533 |
| 2023-01-03 | 24.16 | $42.07 | 140812 |
| 2022-12-30 | 24.52 | $42.15 | 333510 |
| 2022-12-29 | 24.90 | $42.28 | 81100 |
| 2022-12-28 | 25.03 | $42.43 | 288241 |
| 2022-12-27 | 25.02 | $41.84 | 110400 |
| 2022-12-23 | 25.10 | $41.73 | 500825 |
| 2022-12-22 | 25.55 | $42.38 | 306500 |
| 2022-12-21 | 24.89 | $42.21 | 96400 |
| 2022-12-20 | 24.25 | $41.95 | 194009 |
| 2022-12-19 | 23.70 | $41.80 | 1.6M |
| 2022-12-16 | 23.17 | $41.68 | 445200 |
| 2022-12-15 | 22.69 | $41.48 | 254500 |
| 2022-12-14 | 21.99 | $41.91 | 839906 |
| 2022-12-13 | 20.91 | $41.17 | 643509 |
| 2022-12-12 | 20.04 | $41.22 | 204838 |
| 2022-12-09 | 18.97 | $40.90 | 269900 |
| 2022-12-08 | 18.10 | $41.10 | 250000 |
| 2022-12-07 | 17.01 | $40.66 | 136400 |
| 2022-12-06 | 16.02 | $40.45 | 365240 |
| 2022-12-05 | 14.98 | $40.27 | 559700 |
| 2022-12-02 | 14.13 | $40.30 | 501000 |
| 2022-12-01 | 13.24 | $40.27 | 925501 |
| 2022-11-30 | 12.11 | $40.10 | 3.6M |
| 2022-11-29 | 11.03 | $39.09 | 675845 |
| 2022-11-28 | 10.28 | $38.91 | 67701 |
| 2022-11-25 | 9.45 | $39.13 | 28832 |
| 2022-11-23 | 8.69 | $38.62 | 249900 |
| 2022-11-22 | 8.12 | $38.15 | 642618 |
| 2022-11-21 | 7.70 | $37.21 | 503600 |
| 2022-11-18 | 7.77 | $36.81 | 1.3M |
| 2022-11-17 | 7.99 | $36.72 | 836128 |
| 2022-11-16 | 8.33 | $36.58 | 816400 |
| 2022-11-15 | 8.73 | $35.37 | 370400 |
| 2022-11-14 | 8.79 | $34.28 | 184405 |
| 2022-11-11 | 8.18 | $33.97 | 182410 |
| 2022-11-10 | 7.16 | $36.33 | 234400 |
| 2022-11-09 | 7.04 | $36.28 | 280000 |
| 2022-11-08 | 7.38 | $36.28 | 109200 |
| 2022-11-07 | 7.72 | $36.20 | 93100 |
| 2022-11-04 | 7.94 | $36.15 | 100426 |
| 2022-11-03 | 8.16 | $36.71 | 82030 |
| 2022-11-02 | 8.44 | $37.20 | 58226 |
| 2022-11-01 | 8.24 | $37.62 | 62200 |
| 2022-10-31 | 8.18 | $37.34 | 91014 |
| 2022-10-28 | 8.19 | $37.87 | 59628 |
| 2022-10-27 | 8.15 | $37.15 | 195900 |
| 2022-10-26 | 8.25 | $37.77 | 106200 |
| 2022-10-25 | 8.18 | $36.97 | 142326 |
| 2022-10-24 | 8.44 | $36.63 | 123800 |
| 2022-10-21 | 8.72 | $36.78 | 105526 |
| 2022-10-20 | 9.06 | $36.33 | 148700 |
| 2022-10-19 | 9.36 | $36.33 | 78300 |
| 2022-10-18 | 9.71 | $36.24 | 125600 |
| 2022-10-17 | 10.10 | $35.86 | 115142 |
| 2022-10-14 | 10.51 | $35.26 | 107548 |
| 2022-10-13 | 10.95 | $37.17 | 82800 |
| 2022-10-12 | 11.08 | $36.55 | 81800 |
| 2022-10-11 | 11.51 | $36.60 | 85400 |
| 2022-10-10 | 11.87 | $37.03 | 76500 |
| 2022-10-07 | 12.38 | $37.41 | 78300 |
| 2022-10-06 | 12.68 | $36.53 | 55912 |
| 2022-10-05 | 13.31 | $37.10 | 44900 |
| 2022-10-04 | 13.75 | $37.30 | 210331 |
| 2022-10-03 | 14.22 | $36.01 | 174041 |
| 2022-09-30 | 14.64 | $35.05 | 166300 |
| 2022-09-29 | 14.77 | $36.51 | 310100 |
| 2022-09-28 | 15.20 | $35.24 | 88216 |
| 2022-09-27 | 14.90 | $34.21 | 233236 |
| 2022-09-26 | 14.20 | $34.75 | 93304 |
| 2022-09-23 | 13.63 | $34.32 | 145400 |
| 2022-09-22 | 13.02 | $36.27 | 124836 |
| 2022-09-21 | 13.13 | $36.04 | 100619 |
| 2022-09-20 | 13.25 | $35.02 | 98221 |
| 2022-09-19 | 12.52 | $34.99 | 111900 |
| 2022-09-16 | 11.53 | $34.83 | 243920 |
| 2022-09-15 | 11.00 | $35.32 | 294300 |
| 2022-09-14 | 10.70 | $35.66 | 252100 |
| 2022-09-13 | 10.52 | $36.07 | 454100 |
| 2022-09-12 | 10.63 | $36.62 | 224343 |
| 2022-09-09 | 11.07 | $36.27 | 108000 |
| 2022-09-08 | 10.97 | $36.08 | 148429 |
| 2022-09-07 | 10.75 | $35.88 | 138100 |
| 2022-09-06 | 10.27 | $35.96 | 123734 |
| 2022-09-02 | 9.89 | $34.98 | 116400 |
| 2022-09-01 | 8.78 | $35.24 | 224000 |
| 2022-08-31 | 7.66 | $36.10 | 113600 |
| 2022-08-30 | 6.95 | $36.81 | 300204 |
| 2022-08-29 | 6.65 | $38.30 | 181400 |
| 2022-08-26 | 6.68 | $38.27 | 167300 |
| 2022-08-25 | 6.62 | $38.33 | 61500 |
| 2022-08-24 | 6.77 | $38.05 | 83000 |
| 2022-08-23 | 7.04 | $37.75 | 51048 |
| 2022-08-22 | 7.17 | $37.92 | 69200 |
| 2022-08-19 | 7.36 | $38.00 | 150310 |
| 2022-08-18 | 7.67 | $38.04 | 87241 |
| 2022-08-17 | 8.06 | $38.45 | 833500 |
| 2022-08-16 | 8.24 | $38.59 | 142900 |
| 2022-08-15 | 8.29 | $37.78 | 36400 |
| 2022-08-12 | 8.47 | $37.85 | 44804 |
| 2022-08-11 | 8.68 | $38.47 | 60402 |
| 2022-08-10 | 8.84 | $38.60 | 42343 |
| 2022-08-09 | 8.87 | $38.53 | 52200 |
| 2022-08-08 | 8.90 | $38.21 | 56104 |
| 2022-08-05 | 8.98 | $38.35 | 52143 |
| 2022-08-04 | 9.24 | $38.61 | 544100 |
| 2022-08-03 | 9.35 | $38.87 | 325226 |
| 2022-08-02 | 9.44 | $38.95 | 452100 |
| 2022-08-01 | 9.36 | $38.62 | 1.6M |
| 2022-07-29 | 9.44 | $37.67 | 756531 |
| 2022-07-28 | 9.63 | $37.95 | 210619 |
| 2022-07-27 | 10.13 | $38.19 | 157922 |
| 2022-07-26 | 10.66 | $37.88 | 161000 |
| 2022-07-25 | 11.06 | $37.74 | 258907 |
| 2022-07-22 | 11.36 | $37.38 | 153200 |
| 2022-07-21 | 11.68 | $37.62 | 496123 |
| 2022-07-20 | 11.92 | $38.40 | 385200 |
| 2022-07-19 | 12.36 | $39.09 | 80109 |
| 2022-07-18 | 12.54 | $38.73 | 75600 |
| 2022-07-15 | 12.78 | $37.69 | 2.0M |
| 2022-07-14 | 13.25 | $37.69 | 510500 |
| 2022-07-13 | 13.78 | $38.69 | 74238 |
| 2022-07-12 | 14.19 | $39.17 | 85637 |
| 2022-07-11 | 14.22 | $38.76 | 67800 |
| 2022-07-08 | 14.51 | $39.12 | 105405 |
| 2022-07-07 | 14.68 | $39.53 | 138200 |
| 2022-07-06 | 14.71 | $39.32 | 118002 |
| 2022-07-05 | 14.76 | $38.82 | 600600 |
| 2022-07-01 | 15.05 | $41.14 | 93109 |
| 2022-06-30 | 14.25 | $40.60 | 347400 |
| 2022-06-29 | 13.57 | $40.58 | 780324 |
| 2022-06-28 | 12.86 | $40.51 | 407800 |
| 2022-06-27 | 12.27 | $39.44 | 436007 |
| 2022-06-24 | 12.16 | $38.61 | 296004 |
| 2022-06-23 | 12.57 | $37.66 | 662909 |
| 2022-06-22 | 13.07 | $37.36 | 942621 |
| 2022-06-21 | 13.25 | $37.30 | 243400 |
| 2022-06-17 | 13.49 | $36.81 | 85700 |
| 2022-06-16 | 13.54 | $37.26 | 95600 |
| 2022-06-15 | 13.83 | $37.21 | 102300 |
| 2022-06-14 | 14.00 | $37.16 | 99300 |
| 2022-06-13 | 14.27 | $37.11 | 74742 |
| 2022-06-10 | 14.57 | $38.10 | 145200 |
| 2022-06-09 | 15.21 | $38.69 | 367018 |
| 2022-06-08 | 15.40 | $39.70 | 736300 |
| 2022-06-07 | 15.07 | $40.07 | 612422 |
| 2022-06-06 | 14.56 | $39.83 | 435029 |
| 2022-06-03 | 14.11 | $39.12 | 29022 |
| 2022-06-02 | 13.64 | $39.49 | 68439 |
| 2022-06-01 | 13.11 | $38.90 | 477600 |
| 2022-05-31 | 12.85 | $38.15 | 180242 |
| 2022-05-27 | 12.94 | $39.03 | 45522 |
| 2022-05-26 | 12.55 | $39.03 | 50100 |
| 2022-05-25 | 12.22 | $38.82 | 74100 |
| 2022-05-24 | 11.99 | $38.93 | 84638 |
| 2022-05-23 | 11.69 | $38.55 | 47906 |
| 2022-05-20 | 11.54 | $37.61 | 73300 |
| 2022-05-19 | 11.69 | $37.64 | 49814 |
| 2022-05-18 | 11.88 | $37.46 | 70531 |
| 2022-05-17 | 12.08 | $38.31 | 339400 |
| 2022-05-16 | 12.10 | $37.45 | 87900 |
| 2022-05-13 | 12.53 | $36.63 | 78600 |
| 2022-05-12 | 13.01 | $35.84 | 102011 |
| 2022-05-11 | 13.28 | $36.42 | 587838 |
| 2022-05-10 | 13.88 | $37.30 | 162023 |
| 2022-05-09 | 14.48 | $37.03 | 419004 |
| 2022-05-06 | 15.18 | $37.54 | 271136 |
| 2022-05-05 | 15.64 | $37.71 | 353702 |
| 2022-05-04 | 16.04 | $39.18 | 407110 |
| 2022-05-03 | 16.11 | $38.48 | 98819 |
| 2022-05-02 | 16.46 | $37.21 | 647609 |
| 2022-04-29 | 17.18 | $37.10 | 311840 |
| 2022-04-28 | 17.83 | $36.55 | 743815 |
| 2022-04-27 | 18.19 | $36.20 | 131400 |
| 2022-04-26 | 18.49 | $36.50 | 138747 |
| 2022-04-25 | 19.00 | $37.46 | 88127 |
| 2022-04-22 | 19.88 | $38.22 | 53641 |
| 2022-04-21 | 20.58 | $38.45 | 114833 |
| 2022-04-20 | 21.18 | $39.78 | 82123 |
| 2022-04-19 | 21.14 | $39.49 | 79500 |
| 2022-04-18 | 21.14 | $39.64 | 77720 |
| 2022-04-14 | 21.05 | $39.96 | 95630 |
| 2022-04-13 | 21.16 | $39.80 | 101823 |
| 2022-04-12 | 21.27 | $39.96 | 95817 |
| 2022-04-11 | 21.28 | $39.73 | 61624 |
| 2022-04-08 | 21.41 | $38.72 | 74234 |
| 2022-04-07 | 21.96 | $38.51 | 66200 |
| 2022-04-06 | 22.63 | $38.46 | 115634 |
| 2022-04-05 | 23.14 | $38.85 | 229600 |
| 2022-04-04 | 23.52 | $38.17 | 112316 |
| 2022-04-01 | 24.14 | $37.47 | 76304 |
| 2022-03-31 | 25.16 | $37.67 | 127700 |
| 2022-03-30 | 26.03 | $38.32 | 67437 |
| 2022-03-29 | 26.93 | $37.47 | 198600 |
| 2022-03-28 | 28.10 | $38.37 | 94000 |
| 2022-03-25 | 28.78 | $39.90 | 89800 |
| 2022-03-24 | 28.66 | $39.57 | 301700 |
| 2022-03-23 | 28.64 | $38.80 | 461734 |
| 2022-03-22 | 28.78 | $39.07 | 80449 |
| 2022-03-21 | 28.94 | $38.54 | 120729 |
| 2022-03-18 | 29.23 | $38.22 | 240200 |
| 2022-03-17 | 29.68 | $38.03 | 226042 |
| 2022-03-16 | 30.18 | $37.23 | 262100 |
| 2022-03-15 | 30.99 | $38.15 | 120017 |
| 2022-03-14 | 31.41 | $37.15 | 262500 |
| 2022-03-11 | 31.85 | $38.02 | 1.1M |
| 2022-03-10 | 31.91 | $38.21 | 875325 |
| 2022-03-09 | 32.01 | $38.22 | 314428 |
| 2022-03-08 | 32.12 | $39.85 | 901800 |
| 2022-03-07 | 31.36 | $38.64 | 492725 |
| 2022-03-04 | 30.78 | $36.53 | 891900 |
| 2022-03-03 | 30.84 | $37.29 | 685200 |
| 2022-03-02 | 30.51 | $38.82 | 760400 |
| 2022-03-01 | 29.01 | $39.57 | 460700 |
| 2022-02-28 | 26.78 | $38.55 | 424806 |
| 2022-02-25 | 24.57 | $35.70 | 355600 |
| 2022-02-24 | 23.18 | $34.83 | 643200 |
| 2022-02-23 | 22.01 | $32.69 | 71516 |
| 2022-02-22 | 21.91 | $32.47 | 239907 |
| 2022-02-18 | 22.07 | $32.74 | 65144 |
| 2022-02-17 | 21.84 | $32.66 | 124708 |
| 2022-02-16 | 21.69 | $32.86 | 239033 |
| 2022-02-15 | 21.53 | $32.96 | 125806 |
| 2022-02-14 | 21.23 | $32.81 | 101318 |
| 2022-02-11 | 20.91 | $32.95 | 128200 |
| 2022-02-10 | 20.55 | $32.55 | 95500 |
| 2022-02-09 | 20.17 | $32.37 | 138900 |
| 2022-02-08 | 20.24 | $32.26 | 44433 |
| 2022-02-07 | 20.60 | $31.49 | 83733 |
| 2022-02-04 | 21.50 | $31.44 | 65400 |
| 2022-02-03 | 22.59 | $31.37 | 68200 |
| 2022-02-02 | 23.42 | $31.41 | 108800 |
| 2022-02-01 | 24.48 | $31.84 | 44147 |
| 2022-01-31 | 25.26 | $31.58 | 208800 |
| 2022-01-28 | 26.31 | $32.15 | 242300 |
| 2022-01-27 | 26.83 | $32.64 | 186743 |
| 2022-01-26 | 26.61 | $32.77 | 201700 |
| 2022-01-25 | 25.94 | $32.98 | 257508 |
| 2022-01-24 | 25.34 | $32.79 | 675200 |
| 2022-01-21 | 24.94 | $32.42 | 368000 |
| 2022-01-20 | 24.21 | $32.57 | 437428 |
| 2022-01-19 | 23.20 | $32.75 | 193924 |
| 2022-01-18 | 22.17 | $32.71 | 192122 |
| 2022-01-14 | 21.15 | $31.90 | 120400 |
| 2022-01-13 | 20.56 | $31.57 | 969938 |
| 2022-01-12 | 19.98 | $31.55 | 247048 |
| 2022-01-11 | 19.61 | $31.32 | 486900 |
| 2022-01-10 | 19.41 | $31.26 | 637900 |
| 2022-01-07 | 19.24 | $30.44 | 198714 |
| 2022-01-06 | 19.72 | $29.76 | 233305 |
| 2022-01-05 | 20.57 | $29.46 | 210800 |
| 2022-01-04 | 21.42 | $29.95 | 314844 |
| 2022-01-03 | 22.23 | $29.94 | 105816 |
| 2021-12-31 | 23.37 | $29.79 | 49000 |
| 2021-12-30 | 24.43 | $29.54 | 59828 |
| 2021-12-29 | 25.48 | $29.61 | 43619 |
| 2021-12-28 | 26.47 | $29.55 | 60314 |
| 2021-12-27 | 27.48 | $29.61 | 58009 |
| 2021-12-23 | 28.49 | $29.12 | 79400 |
| 2021-12-22 | 29.23 | $29.01 | 127500 |
| 2021-12-21 | 29.68 | $28.50 | 355111 |
| 2021-12-20 | 29.60 | $27.95 | 285800 |
| 2021-12-17 | 28.82 | $28.10 | 97603 |
| 2021-12-16 | 28.07 | $28.47 | 124920 |
| 2021-12-15 | 27.49 | $28.30 | 1.1M |
| 2021-12-14 | 26.44 | $28.51 | 114100 |
| 2021-12-13 | 25.64 | $28.76 | 171607 |
| 2021-12-10 | 24.99 | $29.17 | 88500 |
| 2021-12-09 | 24.52 | $29.00 | 107700 |
| 2021-12-08 | 23.96 | $29.40 | 1.2M |
| 2021-12-07 | 23.66 | $29.56 | 508726 |
| 2021-12-06 | 23.45 | $29.65 | 893325 |
| 2021-12-03 | 22.99 | $29.20 | 420209 |
| 2021-12-02 | 22.07 | $29.46 | 356900 |
| 2021-12-01 | 21.33 | $29.11 | 332800 |
| 2021-11-30 | 20.54 | $29.43 | 148148 |
| 2021-11-29 | 19.79 | $29.55 | 103200 |
| 2021-11-26 | 19.17 | $29.49 | 237708 |
| 2021-11-24 | 18.52 | $30.31 | 114700 |
| 2021-11-23 | 18.46 | $30.75 | 411200 |
| 2021-11-22 | 18.82 | $30.30 | 203121 |
| 2021-11-19 | 19.04 | $30.54 | 490705 |
| 2021-11-18 | 19.34 | $30.95 | 60804 |
| 2021-11-17 | 20.08 | $30.71 | 113511 |
| 2021-11-16 | 20.51 | $30.37 | 513900 |
| 2021-11-15 | 20.93 | $30.69 | 385100 |
| 2021-11-12 | 21.69 | $30.76 | 302837 |
| 2021-11-11 | 22.33 | $30.59 | 243200 |
| 2021-11-10 | 23.06 | $30.65 | 699100 |
| 2021-11-09 | 23.90 | $31.07 | 317400 |
| 2021-11-08 | 24.96 | $31.27 | 491400 |
| 2021-11-05 | 26.16 | $31.26 | 290725 |
| 2021-11-04 | 27.42 | $30.90 | 542900 |
| 2021-11-03 | 28.69 | $30.95 | 483700 |
| 2021-11-02 | 30.02 | $30.48 | 930723 |
| 2021-11-01 | 31.01 | $30.60 | 653530 |
| 2021-10-29 | 32.05 | $30.66 | 362328 |
| 2021-10-28 | 33.25 | $31.23 | 50700 |
| 2021-10-27 | 34.91 | $31.18 | 316647 |
| 2021-10-26 | 36.73 | $31.40 | 310300 |
| 2021-10-25 | 38.41 | $32.17 | 172400 |
| 2021-10-22 | 39.59 | $33.15 | 1.5M |
| 2021-10-21 | 39.81 | $33.10 | 1.1M |
| 2021-10-20 | 40.07 | $33.53 | 1.4M |
| 2021-10-19 | 40.08 | $33.31 | 332300 |
| 2021-10-18 | 40.22 | $32.91 | 181224 |
| 2021-10-15 | 40.53 | $33.36 | 443600 |
| 2021-10-14 | 40.08 | $33.01 | 1.2M |
| 2021-10-13 | 39.65 | $33.01 | 827442 |
| 2021-10-12 | 39.39 | $32.72 | 1.0M |
| 2021-10-11 | 39.28 | $32.26 | 799700 |
| 2021-10-08 | 39.28 | $31.94 | 1.1M |
| 2021-10-07 | 39.67 | $31.18 | 148311 |
| 2021-10-06 | 40.40 | $31.02 | 51400 |
| 2021-10-05 | 41.46 | $31.05 | 65100 |
| 2021-10-04 | 42.09 | $31.00 | 56100 |
| 2021-10-01 | 42.76 | $30.99 | 294600 |
| 2021-09-30 | 43.68 | $30.57 | 62000 |
| 2021-09-29 | 44.77 | $30.79 | 155638 |
| 2021-09-28 | 45.80 | $30.77 | 123243 |
| 2021-09-27 | 46.82 | $31.22 | 88440 |
| 2021-09-24 | 47.17 | $30.95 | 111700 |
| 2021-09-23 | 47.71 | $31.12 | 159800 |
| 2021-09-22 | 48.27 | $30.81 | 171931 |
| 2021-09-21 | 48.87 | $30.62 | 137200 |
| 2021-09-20 | 49.73 | $30.64 | 163715 |
| 2021-09-17 | 50.63 | $30.95 | 159834 |
| 2021-09-16 | 51.04 | $30.72 | 83633 |
| 2021-09-15 | 51.76 | $30.63 | 119800 |
| 2021-09-14 | 52.61 | $30.74 | 211600 |
| 2021-09-13 | 53.36 | $30.90 | 721127 |
| 2021-09-10 | 54.25 | $30.71 | 94300 |
| 2021-09-09 | 55.19 | $30.90 | 55400 |
| 2021-09-08 | 56.03 | $30.77 | 83300 |
| 2021-09-07 | 57.07 | $30.87 | 93700 |
| 2021-09-03 | 57.94 | $31.56 | 82200 |
| 2021-09-02 | 58.19 | $31.55 | 69441 |
| 2021-09-01 | 58.45 | $31.41 | 70600 |
| 2021-08-31 | 58.76 | $31.58 | 49100 |
| 2021-08-30 | 59.05 | $31.60 | 52230 |
| 2021-08-27 | 59.36 | $31.73 | 39900 |
| 2021-08-26 | 59.71 | $31.41 | 101523 |
| 2021-08-25 | 60.18 | $31.56 | 320300 |
| 2021-08-24 | 60.63 | $31.73 | 41307 |
| 2021-08-23 | 61.09 | $31.78 | 32100 |
| 2021-08-20 | 61.33 | $31.67 | 86400 |
| 2021-08-19 | 61.58 | $31.31 | 55947 |
| 2021-08-18 | 61.87 | $31.60 | 80441 |
| 2021-08-17 | 61.91 | $31.88 | 50719 |
| 2021-08-16 | 61.74 | $32.49 | 138737 |
| 2021-08-13 | 61.21 | $32.49 | 72316 |
| 2021-08-12 | 60.65 | $32.29 | 82727 |
| 2021-08-11 | 60.09 | $32.36 | 173746 |
| 2021-08-10 | 59.51 | $31.80 | 333722 |
| 2021-08-09 | 58.95 | $31.90 | 189027 |
| 2021-08-06 | 58.23 | $32.27 | 70517 |
| 2021-08-05 | 57.23 | $32.50 | 99300 |
| 2021-08-04 | 56.19 | $32.56 | 219708 |
| 2021-08-03 | 54.97 | $32.61 | 740415 |
| 2021-08-02 | 53.70 | $32.77 | 461306 |
| 2021-07-30 | 52.16 | $32.32 | 1.7M |
| 2021-07-29 | 50.56 | $32.15 | 68300 |
| 2021-07-28 | 48.88 | $31.25 | 94345 |
| 2021-07-27 | 47.17 | $31.15 | 350600 |
| 2021-07-26 | 45.39 | $30.72 | 92547 |
| 2021-07-23 | 43.53 | $30.51 | 60014 |
| 2021-07-22 | 41.58 | $30.13 | 106717 |
| 2021-07-21 | 39.55 | $30.14 | 471341 |
| 2021-07-20 | 37.42 | $29.75 | 399000 |
| 2021-07-19 | 35.20 | $29.26 | 102900 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected