Is JPMorgan BetaBuilders International Equity ETF (BBIN) a Buy, Sell, or Hold?
Enter your email address below for free access to our JPMorgan BetaBuilders International Equity ETF (BBIN) research center and poll results.
CBOE : BBIN
JPMorgan BetaBuilders International Equity ETF
$77.73 USD
-$0.42 (-0.54%)
- Volume
- 29.31K
- Average Volume
- 124.84K
- Market Capitalization
- $6.46B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $80.37
- Year Low
- $65.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
78.12
2026-07-17
Close Price
$77.73
Vol: 29317
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
43.01
Average
59.77
Maximum
78.61
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 78.12 | $77.73 | 29317 |
| 2026-07-16 | 78.18 | $78.15 | 37018 |
| 2026-07-15 | 78.25 | $78.66 | 56400 |
| 2026-07-14 | 78.29 | $78.24 | 42704 |
| 2026-07-13 | 78.32 | $77.55 | 113339 |
| 2026-07-10 | 78.38 | $78.48 | 205200 |
| 2026-07-09 | 78.28 | $78.09 | 93100 |
| 2026-07-08 | 78.24 | $77.66 | 132500 |
| 2026-07-07 | 78.23 | $78.38 | 56800 |
| 2026-07-06 | 78.16 | $79.39 | 50600 |
| 2026-07-02 | 78.14 | $78.61 | 40335 |
| 2026-07-01 | 78.12 | $77.54 | 31500 |
| 2026-06-30 | 78.18 | $78.08 | 404303 |
| 2026-06-29 | 78.20 | $77.89 | 43600 |
| 2026-06-26 | 78.24 | $77.22 | 28400 |
| 2026-06-25 | 78.31 | $77.65 | 224900 |
| 2026-06-24 | 78.37 | $76.90 | 797006 |
| 2026-06-23 | 78.47 | $77.06 | 311943 |
| 2026-06-22 | 78.52 | $79.49 | 114700 |
| 2026-06-18 | 78.46 | $79.55 | 25610 |
| 2026-06-17 | 78.39 | $79.04 | 56334 |
| 2026-06-16 | 78.27 | $79.60 | 65714 |
| 2026-06-15 | 78.15 | $79.30 | 29712 |
| 2026-06-12 | 78.00 | $78.92 | 408600 |
| 2026-06-11 | 77.95 | $78.75 | 61121 |
| 2026-06-10 | 77.92 | $76.40 | 33401 |
| 2026-06-09 | 77.98 | $77.45 | 33609 |
| 2026-06-08 | 78.01 | $77.40 | 38500 |
| 2026-06-05 | 78.06 | $76.96 | 47536 |
| 2026-06-04 | 78.08 | $78.89 | 27311 |
| 2026-06-03 | 78.09 | $78.29 | 62000 |
| 2026-06-02 | 78.01 | $78.80 | 64241 |
| 2026-06-01 | 77.86 | $78.35 | 34000 |
| 2026-05-29 | 77.79 | $78.73 | 349500 |
| 2026-05-28 | 77.71 | $78.69 | 156500 |
| 2026-05-27 | 77.54 | $78.77 | 21849 |
| 2026-05-26 | 77.40 | $78.92 | 99025 |
| 2026-05-22 | 77.27 | $78.08 | 20414 |
| 2026-05-21 | 77.19 | $78.34 | 73000 |
| 2026-05-20 | 77.08 | $78.04 | 102300 |
| 2026-05-19 | 77.02 | $76.66 | 185910 |
| 2026-05-18 | 77.01 | $77.22 | 42500 |
| 2026-05-15 | 77.05 | $76.43 | 48701 |
| 2026-05-14 | 77.16 | $77.81 | 39700 |
| 2026-05-13 | 77.14 | $78.18 | 27300 |
| 2026-05-12 | 77.12 | $77.60 | 24100 |
| 2026-05-11 | 77.14 | $78.06 | 35500 |
| 2026-05-08 | 77.10 | $78.32 | 55338 |
| 2026-05-07 | 77.03 | $77.49 | 262232 |
| 2026-05-06 | 77.00 | $78.97 | 132900 |
| 2026-05-05 | 76.90 | $76.83 | 131400 |
| 2026-05-04 | 76.76 | $75.80 | 83000 |
| 2026-05-01 | 76.68 | $76.85 | 130200 |
| 2026-04-30 | 76.53 | $77.11 | 1.2M |
| 2026-04-29 | 76.39 | $75.26 | 28732 |
| 2026-04-28 | 76.29 | $76.01 | 31900 |
| 2026-04-27 | 76.03 | $76.34 | 174537 |
| 2026-04-24 | 75.75 | $76.53 | 220300 |
| 2026-04-23 | 75.49 | $76.11 | 75347 |
| 2026-04-22 | 75.33 | $76.75 | 28105 |
| 2026-04-21 | 75.07 | $76.45 | 34204 |
| 2026-04-20 | 74.87 | $78.13 | 73100 |
| 2026-04-17 | 74.50 | $78.53 | 221825 |
| 2026-04-16 | 74.22 | $77.51 | 213718 |
| 2026-04-15 | 74.00 | $77.66 | 172000 |
| 2026-04-14 | 73.83 | $77.99 | 79080 |
| 2026-04-13 | 73.64 | $77.35 | 42403 |
| 2026-04-10 | 73.41 | $76.99 | 65200 |
| 2026-04-09 | 73.25 | $76.80 | 84400 |
| 2026-04-08 | 73.16 | $76.99 | 55102 |
| 2026-04-07 | 73.07 | $74.02 | 80062 |
| 2026-04-06 | 73.12 | $74.21 | 76405 |
| 2026-04-02 | 73.12 | $73.89 | 361300 |
| 2026-04-01 | 73.17 | $74.32 | 1.7M |
| 2026-03-31 | 73.30 | $73.12 | 2.4M |
| 2026-03-30 | 73.43 | $70.98 | 262300 |
| 2026-03-27 | 73.79 | $70.68 | 205618 |
| 2026-03-26 | 74.24 | $71.35 | 43937 |
| 2026-03-25 | 74.67 | $72.81 | 26000 |
| 2026-03-24 | 75.03 | $71.69 | 101924 |
| 2026-03-23 | 75.41 | $72.43 | 378103 |
| 2026-03-20 | 75.75 | $70.74 | 137511 |
| 2026-03-19 | 76.19 | $72.96 | 218936 |
| 2026-03-18 | 76.48 | $73.09 | 994800 |
| 2026-03-17 | 76.78 | $74.28 | 300400 |
| 2026-03-16 | 77.01 | $74.11 | 73001 |
| 2026-03-13 | 77.25 | $72.81 | 50730 |
| 2026-03-12 | 77.56 | $73.77 | 51217 |
| 2026-03-11 | 77.84 | $74.90 | 77500 |
| 2026-03-10 | 78.05 | $75.19 | 76600 |
| 2026-03-09 | 78.23 | $74.97 | 271948 |
| 2026-03-06 | 78.37 | $74.28 | 132114 |
| 2026-03-05 | 78.45 | $74.96 | 288238 |
| 2026-03-04 | 78.56 | $76.81 | 570751 |
| 2026-03-03 | 78.56 | $75.69 | 419100 |
| 2026-03-02 | 78.61 | $78.22 | 59700 |
| 2026-02-27 | 78.51 | $79.71 | 1.1M |
| 2026-02-26 | 78.37 | $79.97 | 51037 |
| 2026-02-25 | 78.18 | $80.00 | 226900 |
| 2026-02-24 | 78.04 | $79.31 | 50602 |
| 2026-02-23 | 77.87 | $79.21 | 126800 |
| 2026-02-20 | 77.69 | $79.46 | 116800 |
| 2026-02-19 | 77.48 | $78.78 | 44115 |
| 2026-02-18 | 77.29 | $79.08 | 57906 |
| 2026-02-17 | 77.04 | $78.95 | 58800 |
| 2026-02-13 | 76.86 | $78.94 | 98347 |
| 2026-02-12 | 76.67 | $78.91 | 83446 |
| 2026-02-11 | 76.48 | $79.53 | 98300 |
| 2026-02-10 | 76.23 | $78.96 | 47613 |
| 2026-02-09 | 76.03 | $78.83 | 58743 |
| 2026-02-06 | 75.82 | $77.72 | 124405 |
| 2026-02-05 | 75.63 | $75.90 | 309400 |
| 2026-02-04 | 75.53 | $77.19 | 377500 |
| 2026-02-03 | 75.38 | $76.82 | 58800 |
| 2026-02-02 | 75.24 | $76.69 | 75000 |
| 2026-01-30 | 75.07 | $76.17 | 1.4M |
| 2026-01-29 | 74.88 | $76.95 | 493913 |
| 2026-01-28 | 74.67 | $76.29 | 85900 |
| 2026-01-27 | 74.49 | $77.11 | 491436 |
| 2026-01-26 | 74.29 | $75.99 | 630124 |
| 2026-01-23 | 74.13 | $75.60 | 61100 |
| 2026-01-22 | 73.98 | $75.24 | 186803 |
| 2026-01-21 | 73.90 | $74.91 | 163300 |
| 2026-01-20 | 73.82 | $74.18 | 76020 |
| 2026-01-16 | 73.75 | $75.32 | 46300 |
| 2026-01-15 | 73.61 | $75.16 | 249028 |
| 2026-01-14 | 73.50 | $74.99 | 177500 |
| 2026-01-13 | 73.42 | $74.64 | 205113 |
| 2026-01-12 | 73.33 | $74.96 | 99334 |
| 2026-01-09 | 73.24 | $74.56 | 52400 |
| 2026-01-08 | 73.16 | $73.95 | 55200 |
| 2026-01-07 | 73.06 | $73.85 | 235105 |
| 2026-01-06 | 72.97 | $74.18 | 59100 |
| 2026-01-05 | 72.87 | $74.07 | 93600 |
| 2026-01-02 | 72.79 | $73.27 | 128817 |
| 2025-12-31 | 72.73 | $72.32 | 1.2M |
| 2025-12-30 | 72.70 | $72.76 | 96500 |
| 2025-12-29 | 72.63 | $72.74 | 151100 |
| 2025-12-26 | 72.59 | $73.01 | 323046 |
| 2025-12-24 | 72.52 | $72.84 | 859032 |
| 2025-12-23 | 72.41 | $72.69 | 100000 |
| 2025-12-22 | 72.27 | $73.59 | 148011 |
| 2025-12-19 | 72.08 | $73.29 | 46221 |
| 2025-12-18 | 71.85 | $72.82 | 56329 |
| 2025-12-17 | 71.69 | $72.49 | 448500 |
| 2025-12-16 | 71.57 | $72.91 | 64707 |
| 2025-12-15 | 71.46 | $73.47 | 42500 |
| 2025-12-12 | 71.38 | $72.80 | 75000 |
| 2025-12-11 | 71.33 | $73.25 | 86300 |
| 2025-12-10 | 71.30 | $72.87 | 58800 |
| 2025-12-09 | 71.27 | $72.01 | 34630 |
| 2025-12-08 | 71.25 | $72.02 | 212100 |
| 2025-12-05 | 71.21 | $72.24 | 85100 |
| 2025-12-04 | 71.14 | $72.32 | 37800 |
| 2025-12-03 | 71.07 | $72.14 | 213300 |
| 2025-12-02 | 70.98 | $71.74 | 46548 |
| 2025-12-01 | 70.94 | $71.40 | 102407 |
| 2025-11-28 | 70.92 | $71.81 | 290222 |
| 2025-11-26 | 70.89 | $71.60 | 97646 |
| 2025-11-25 | 70.88 | $70.68 | 412829 |
| 2025-11-24 | 70.95 | $69.90 | 217000 |
| 2025-11-21 | 71.06 | $69.80 | 151246 |
| 2025-11-20 | 71.14 | $68.71 | 45439 |
| 2025-11-19 | 71.28 | $69.69 | 85129 |
| 2025-11-18 | 71.35 | $69.99 | 83940 |
| 2025-11-17 | 71.40 | $70.79 | 75918 |
| 2025-11-14 | 71.45 | $71.77 | 67400 |
| 2025-11-13 | 71.41 | $71.91 | 126300 |
| 2025-11-12 | 71.36 | $72.66 | 72921 |
| 2025-11-11 | 71.26 | $72.18 | 24719 |
| 2025-11-10 | 71.16 | $71.74 | 32900 |
| 2025-11-07 | 71.06 | $71.08 | 63733 |
| 2025-11-06 | 70.97 | $70.79 | 29801 |
| 2025-11-05 | 70.96 | $70.93 | 42400 |
| 2025-11-04 | 70.97 | $70.35 | 45912 |
| 2025-11-03 | 71.00 | $71.04 | 45100 |
| 2025-10-31 | 71.03 | $71.03 | 362500 |
| 2025-10-30 | 71.05 | $71.18 | 569927 |
| 2025-10-29 | 71.03 | $71.46 | 96400 |
| 2025-10-28 | 70.99 | $72.02 | 420032 |
| 2025-10-27 | 70.90 | $72.06 | 40600 |
| 2025-10-24 | 70.78 | $71.49 | 53600 |
| 2025-10-23 | 70.68 | $71.36 | 96810 |
| 2025-10-22 | 70.56 | $71.11 | 41608 |
| 2025-10-21 | 70.49 | $71.11 | 77300 |
| 2025-10-20 | 70.44 | $71.64 | 31200 |
| 2025-10-17 | 70.38 | $71.03 | 59500 |
| 2025-10-16 | 70.33 | $70.99 | 32900 |
| 2025-10-15 | 70.31 | $70.57 | 87734 |
| 2025-10-14 | 70.29 | $70.16 | 55800 |
| 2025-10-13 | 70.31 | $69.76 | 34300 |
| 2025-10-10 | 70.35 | $69.23 | 44500 |
| 2025-10-09 | 70.40 | $70.59 | 35318 |
| 2025-10-08 | 70.40 | $71.16 | 208400 |
| 2025-10-07 | 70.34 | $71.02 | 37435 |
| 2025-10-06 | 70.28 | $71.58 | 120200 |
| 2025-10-03 | 70.20 | $71.49 | 56100 |
| 2025-10-02 | 70.09 | $70.83 | 58800 |
| 2025-10-01 | 70.00 | $70.64 | 63900 |
| 2025-09-30 | 69.90 | $70.13 | 1.3M |
| 2025-09-29 | 69.81 | $69.77 | 50035 |
| 2025-09-26 | 69.77 | $69.52 | 541500 |
| 2025-09-25 | 69.77 | $68.96 | 3.8M |
| 2025-09-24 | 69.78 | $69.66 | 161316 |
| 2025-09-23 | 69.76 | $69.98 | 115000 |
| 2025-09-22 | 69.73 | $70.48 | 88100 |
| 2025-09-19 | 69.73 | $70.12 | 42903 |
| 2025-09-18 | 69.70 | $70.52 | 69500 |
| 2025-09-17 | 69.66 | $70.23 | 69400 |
| 2025-09-16 | 69.63 | $70.55 | 45300 |
| 2025-09-15 | 69.58 | $70.63 | 38600 |
| 2025-09-12 | 69.53 | $70.22 | 57426 |
| 2025-09-11 | 69.47 | $70.58 | 57201 |
| 2025-09-10 | 69.41 | $69.80 | 47420 |
| 2025-09-09 | 69.36 | $69.81 | 40500 |
| 2025-09-08 | 69.27 | $70.04 | 68600 |
| 2025-09-05 | 69.19 | $69.38 | 60523 |
| 2025-09-04 | 69.11 | $68.96 | 42417 |
| 2025-09-03 | 69.03 | $68.61 | 46848 |
| 2025-09-02 | 68.94 | $68.39 | 43700 |
| 2025-08-29 | 68.86 | $68.98 | 886409 |
| 2025-08-28 | 68.71 | $69.47 | 46925 |
| 2025-08-27 | 68.54 | $69.23 | 93707 |
| 2025-08-26 | 68.41 | $69.30 | 92438 |
| 2025-08-25 | 68.31 | $69.34 | 55607 |
| 2025-08-22 | 68.21 | $70.45 | 49836 |
| 2025-08-21 | 68.12 | $69.41 | 72500 |
| 2025-08-20 | 68.08 | $69.85 | 31700 |
| 2025-08-19 | 68.05 | $69.52 | 225420 |
| 2025-08-18 | 67.94 | $69.60 | 205019 |
| 2025-08-15 | 67.81 | $69.58 | 42747 |
| 2025-08-14 | 67.67 | $69.16 | 111618 |
| 2025-08-13 | 67.55 | $69.24 | 37600 |
| 2025-08-12 | 67.42 | $68.90 | 71023 |
| 2025-08-11 | 67.28 | $68.05 | 137500 |
| 2025-08-08 | 67.23 | $68.35 | 59900 |
| 2025-08-07 | 67.18 | $67.84 | 50900 |
| 2025-08-06 | 67.17 | $67.26 | 224700 |
| 2025-08-05 | 67.21 | $66.78 | 112133 |
| 2025-08-04 | 67.24 | $66.87 | 56927 |
| 2025-08-01 | 67.23 | $65.91 | 117531 |
| 2025-07-31 | 67.31 | $66.10 | 3.8M |
| 2025-07-30 | 67.39 | $66.76 | 133600 |
| 2025-07-29 | 67.42 | $67.20 | 79453 |
| 2025-07-28 | 67.44 | $67.44 | 54500 |
| 2025-07-25 | 67.43 | $68.54 | 74500 |
| 2025-07-24 | 67.35 | $68.67 | 90824 |
| 2025-07-23 | 67.21 | $69.15 | 123147 |
| 2025-07-22 | 67.08 | $67.37 | 103805 |
| 2025-07-21 | 67.03 | $67.08 | 190902 |
| 2025-07-18 | 66.98 | $66.65 | 133700 |
| 2025-07-17 | 66.98 | $66.75 | 51800 |
| 2025-07-16 | 66.97 | $66.65 | 107827 |
| 2025-07-15 | 67.02 | $66.25 | 65900 |
| 2025-07-14 | 67.06 | $67.03 | 93200 |
| 2025-07-11 | 67.10 | $67.26 | 58403 |
| 2025-07-10 | 67.11 | $67.76 | 54900 |
| 2025-07-09 | 67.10 | $68.03 | 69306 |
| 2025-07-08 | 67.07 | $67.23 | 109433 |
| 2025-07-07 | 67.08 | $66.71 | 67340 |
| 2025-07-03 | 67.11 | $67.61 | 36600 |
| 2025-07-02 | 67.10 | $67.63 | 60900 |
| 2025-07-01 | 67.07 | $67.42 | 183100 |
| 2025-06-30 | 67.08 | $67.50 | 825300 |
| 2025-06-27 | 67.04 | $67.36 | 96100 |
| 2025-06-26 | 67.00 | $66.87 | 547700 |
| 2025-06-25 | 66.98 | $65.90 | 962000 |
| 2025-06-24 | 67.04 | $66.52 | 289700 |
| 2025-06-23 | 67.03 | $66.47 | 161700 |
| 2025-06-20 | 67.01 | $66.00 | 311200 |
| 2025-06-18 | 67.01 | $66.73 | 46300 |
| 2025-06-17 | 67.00 | $66.52 | 66300 |
| 2025-06-16 | 66.98 | $67.52 | 42900 |
| 2025-06-13 | 66.88 | $67.07 | 43619 |
| 2025-06-12 | 66.79 | $67.95 | 86300 |
| 2025-06-11 | 66.63 | $67.40 | 129400 |
| 2025-06-10 | 66.50 | $67.50 | 91435 |
| 2025-06-09 | 66.37 | $67.52 | 153341 |
| 2025-06-06 | 66.22 | $67.37 | 166600 |
| 2025-06-05 | 66.07 | $67.28 | 59300 |
| 2025-06-04 | 65.93 | $67.41 | 50422 |
| 2025-06-03 | 65.80 | $67.05 | 65605 |
| 2025-06-02 | 65.70 | $67.58 | 158800 |
| 2025-05-30 | 65.56 | $66.76 | 1.7M |
| 2025-05-29 | 65.39 | $66.63 | 79428 |
| 2025-05-28 | 65.25 | $66.41 | 61000 |
| 2025-05-27 | 65.13 | $67.11 | 203118 |
| 2025-05-23 | 64.96 | $66.24 | 82946 |
| 2025-05-22 | 64.81 | $66.07 | 62044 |
| 2025-05-21 | 64.66 | $66.08 | 132600 |
| 2025-05-20 | 64.47 | $66.53 | 193719 |
| 2025-05-19 | 64.24 | $66.13 | 2.3M |
| 2025-05-16 | 63.97 | $65.46 | 177505 |
| 2025-05-15 | 63.75 | $65.29 | 91100 |
| 2025-05-14 | 63.50 | $64.68 | 61032 |
| 2025-05-13 | 63.30 | $64.90 | 164900 |
| 2025-05-12 | 63.06 | $64.86 | 82400 |
| 2025-05-09 | 62.79 | $64.64 | 141500 |
| 2025-05-08 | 62.45 | $64.20 | 115808 |
| 2025-05-07 | 62.20 | $64.55 | 262300 |
| 2025-05-06 | 61.72 | $64.83 | 37428 |
| 2025-05-05 | 61.24 | $64.95 | 257211 |
| 2025-05-02 | 60.82 | $64.80 | 85500 |
| 2025-05-01 | 60.61 | $63.51 | 54038 |
| 2025-04-30 | 60.52 | $63.82 | 2.3M |
| 2025-04-29 | 60.40 | $63.96 | 70333 |
| 2025-04-28 | 60.28 | $63.66 | 65700 |
| 2025-04-25 | 60.20 | $63.22 | 200500 |
| 2025-04-24 | 60.18 | $63.12 | 363600 |
| 2025-04-23 | 60.15 | $62.27 | 40322 |
| 2025-04-22 | 60.19 | $61.95 | 390100 |
| 2025-04-21 | 60.25 | $60.81 | 70111 |
| 2025-04-17 | 60.37 | $61.01 | 70307 |
| 2025-04-16 | 60.50 | $60.32 | 876600 |
| 2025-04-15 | 60.69 | $60.52 | 66600 |
| 2025-04-14 | 60.86 | $60.16 | 144000 |
| 2025-04-11 | 61.05 | $59.43 | 246700 |
| 2025-04-10 | 61.24 | $57.97 | 1.1M |
| 2025-04-09 | 61.45 | $59.18 | 317500 |
| 2025-04-08 | 61.62 | $54.98 | 1.2M |
| 2025-04-07 | 61.97 | $55.08 | 578700 |
| 2025-04-04 | 62.33 | $56.61 | 158000 |
| 2025-04-03 | 62.68 | $60.57 | 78721 |
| 2025-04-02 | 62.79 | $61.67 | 71200 |
| 2025-04-01 | 62.89 | $61.54 | 220000 |
| 2025-03-31 | 62.92 | $61.51 | 2.0M |
| 2025-03-28 | 62.95 | $62.15 | 57700 |
| 2025-03-27 | 62.92 | $62.69 | 1.3M |
| 2025-03-26 | 62.86 | $62.48 | 284746 |
| 2025-03-25 | 62.84 | $63.24 | 202500 |
| 2025-03-24 | 62.78 | $63.08 | 206732 |
| 2025-03-21 | 62.70 | $63.15 | 190200 |
| 2025-03-20 | 62.62 | $63.63 | 339327 |
| 2025-03-19 | 62.53 | $64.13 | 67044 |
| 2025-03-18 | 62.40 | $63.98 | 128700 |
| 2025-03-17 | 62.31 | $63.94 | 159013 |
| 2025-03-14 | 62.19 | $63.29 | 139540 |
| 2025-03-13 | 62.11 | $62.11 | 148249 |
| 2025-03-12 | 62.05 | $62.57 | 74349 |
| 2025-03-11 | 61.96 | $61.98 | 92500 |
| 2025-03-10 | 61.88 | $62.23 | 147710 |
| 2025-03-07 | 61.77 | $63.59 | 47200 |
| 2025-03-06 | 61.63 | $62.90 | 333900 |
| 2025-03-05 | 61.50 | $63.60 | 67718 |
| 2025-03-04 | 61.31 | $62.11 | 224434 |
| 2025-03-03 | 61.15 | $62.19 | 186335 |
| 2025-02-28 | 61.03 | $61.55 | 1.7M |
| 2025-02-27 | 60.97 | $61.35 | 140300 |
| 2025-02-26 | 60.88 | $62.10 | 82500 |
| 2025-02-25 | 60.77 | $62.05 | 180200 |
| 2025-02-24 | 60.65 | $61.50 | 104000 |
| 2025-02-21 | 60.56 | $61.57 | 155800 |
| 2025-02-20 | 60.47 | $61.83 | 93300 |
| 2025-02-19 | 60.33 | $61.53 | 101234 |
| 2025-02-18 | 60.21 | $62.11 | 165819 |
| 2025-02-14 | 60.00 | $61.66 | 37600 |
| 2025-02-13 | 59.79 | $61.72 | 133445 |
| 2025-02-12 | 59.58 | $60.90 | 1.1M |
| 2025-02-11 | 59.37 | $60.67 | 172913 |
| 2025-02-10 | 59.15 | $60.45 | 153700 |
| 2025-02-07 | 58.96 | $60.10 | 521100 |
| 2025-02-06 | 58.83 | $60.63 | 246700 |
| 2025-02-05 | 58.68 | $60.38 | 224107 |
| 2025-02-04 | 58.54 | $59.77 | 119200 |
| 2025-02-03 | 58.41 | $59.02 | 89500 |
| 2025-01-31 | 58.30 | $59.80 | 1.8M |
| 2025-01-30 | 58.16 | $60.26 | 59000 |
| 2025-01-29 | 58.00 | $59.63 | 210600 |
| 2025-01-28 | 57.90 | $59.73 | 117440 |
| 2025-01-27 | 57.79 | $59.74 | 654500 |
| 2025-01-24 | 57.67 | $59.66 | 129400 |
| 2025-01-23 | 57.57 | $59.81 | 133136 |
| 2025-01-22 | 57.47 | $58.97 | 149300 |
| 2025-01-21 | 57.39 | $59.09 | 411900 |
| 2025-01-17 | 57.32 | $57.92 | 50800 |
| 2025-01-16 | 57.37 | $57.63 | 70829 |
| 2025-01-15 | 57.45 | $57.34 | 68126 |
| 2025-01-14 | 57.55 | $56.70 | 101400 |
| 2025-01-13 | 57.69 | $56.44 | 146120 |
| 2025-01-10 | 57.86 | $56.56 | 104518 |
| 2025-01-08 | 58.02 | $57.47 | 73945 |
| 2025-01-07 | 58.16 | $57.59 | 63837 |
| 2025-01-06 | 58.30 | $57.67 | 122232 |
| 2025-01-03 | 58.43 | $57.09 | 45448 |
| 2025-01-02 | 58.58 | $56.84 | 67600 |
| 2024-12-31 | 58.73 | $57.10 | 681336 |
| 2024-12-30 | 58.85 | $57.07 | 154649 |
| 2024-12-27 | 58.97 | $57.54 | 262500 |
| 2024-12-26 | 59.03 | $57.53 | 2.0M |
| 2024-12-24 | 59.07 | $57.39 | 77924 |
| 2024-12-23 | 59.13 | $57.71 | 175110 |
| 2024-12-20 | 59.16 | $57.65 | 66600 |
| 2024-12-19 | 59.18 | $57.52 | 95833 |
| 2024-12-18 | 59.20 | $57.63 | 58700 |
| 2024-12-17 | 59.24 | $58.93 | 56847 |
| 2024-12-16 | 59.21 | $59.19 | 144142 |
| 2024-12-13 | 59.15 | $59.34 | 108700 |
| 2024-12-12 | 59.09 | $59.45 | 61100 |
| 2024-12-11 | 59.03 | $59.97 | 682000 |
| 2024-12-10 | 58.95 | $59.66 | 212100 |
| 2024-12-09 | 58.95 | $60.38 | 70200 |
| 2024-12-06 | 58.90 | $60.25 | 165900 |
| 2024-12-05 | 58.91 | $60.35 | 42839 |
| 2024-12-04 | 58.86 | $60.00 | 32816 |
| 2024-12-03 | 58.87 | $59.93 | 151617 |
| 2024-12-02 | 58.86 | $59.59 | 34000 |
| 2024-11-29 | 58.86 | $59.41 | 2.2M |
| 2024-11-27 | 58.87 | $58.76 | 149300 |
| 2024-11-26 | 58.93 | $58.22 | 42200 |
| 2024-11-25 | 59.04 | $58.59 | 73405 |
| 2024-11-22 | 59.14 | $58.30 | 105616 |
| 2024-11-21 | 59.22 | $58.07 | 51946 |
| 2024-11-20 | 59.33 | $58.02 | 80200 |
| 2024-11-19 | 59.36 | $58.33 | 432021 |
| 2024-11-18 | 59.47 | $58.33 | 53718 |
| 2024-11-15 | 59.60 | $58.00 | 92613 |
| 2024-11-14 | 59.78 | $58.19 | 182400 |
| 2024-11-13 | 59.93 | $58.17 | 66229 |
| 2024-11-12 | 60.09 | $58.45 | 59100 |
| 2024-11-11 | 60.21 | $59.57 | 39600 |
| 2024-11-08 | 60.34 | $59.53 | 55400 |
| 2024-11-07 | 60.46 | $60.33 | 412615 |
| 2024-11-06 | 60.52 | $59.35 | 52639 |
| 2024-11-05 | 60.64 | $60.29 | 263410 |
| 2024-11-04 | 60.70 | $59.70 | 60532 |
| 2024-11-01 | 60.80 | $59.65 | 67100 |
| 2024-10-31 | 60.93 | $59.53 | 2.6M |
| 2024-10-30 | 61.04 | $59.96 | 30811 |
| 2024-10-29 | 61.17 | $60.34 | 53836 |
| 2024-10-28 | 61.28 | $60.61 | 104500 |
| 2024-10-25 | 61.40 | $60.01 | 60000 |
| 2024-10-24 | 61.56 | $60.14 | 88600 |
| 2024-10-23 | 61.73 | $58.66 | 110202 |
| 2024-10-22 | 61.91 | $60.56 | 74228 |
| 2024-10-21 | 62.01 | $60.91 | 100437 |
| 2024-10-18 | 62.08 | $61.64 | 79416 |
| 2024-10-17 | 62.11 | $61.26 | 37500 |
| 2024-10-16 | 62.19 | $61.22 | 42422 |
| 2024-10-15 | 62.20 | $61.03 | 66900 |
| 2024-10-14 | 62.24 | $62.08 | 209000 |
| 2024-10-11 | 62.24 | $61.91 | 52000 |
| 2024-10-10 | 62.22 | $61.56 | 63823 |
| 2024-10-09 | 62.22 | $61.64 | 42800 |
| 2024-10-08 | 62.18 | $61.59 | 65300 |
| 2024-10-07 | 62.13 | $61.78 | 84726 |
| 2024-10-04 | 62.08 | $62.11 | 1.3M |
| 2024-10-03 | 61.99 | $61.82 | 94001 |
| 2024-10-02 | 61.96 | $62.44 | 113700 |
| 2024-10-01 | 61.91 | $62.58 | 147747 |
| 2024-09-30 | 61.86 | $63.01 | 722909 |
| 2024-09-27 | 61.84 | $63.19 | 90009 |
| 2024-09-26 | 61.81 | $63.65 | 422100 |
| 2024-09-25 | 61.74 | $62.31 | 89401 |
| 2024-09-24 | 61.75 | $62.51 | 259607 |
| 2024-09-23 | 61.74 | $62.35 | 79413 |
| 2024-09-20 | 61.75 | $62.12 | 58833 |
| 2024-09-19 | 61.71 | $62.84 | 58537 |
| 2024-09-18 | 61.65 | $61.49 | 83600 |
| 2024-09-17 | 61.63 | $61.79 | 97900 |
| 2024-09-16 | 61.61 | $62.01 | 49600 |
| 2024-09-13 | 61.54 | $61.61 | 31017 |
| 2024-09-12 | 61.48 | $61.47 | 94431 |
| 2024-09-11 | 61.38 | $60.86 | 62300 |
| 2024-09-10 | 61.31 | $60.60 | 30745 |
| 2024-09-09 | 61.20 | $60.88 | 134313 |
| 2024-09-06 | 61.07 | $60.18 | 31911 |
| 2024-09-05 | 60.98 | $61.37 | 145700 |
| 2024-09-04 | 60.77 | $61.32 | 60400 |
| 2024-09-03 | 60.55 | $61.57 | 61200 |
| 2024-08-30 | 60.32 | $62.69 | 2.1M |
| 2024-08-29 | 60.09 | $62.50 | 270700 |
| 2024-08-28 | 59.92 | $62.29 | 42238 |
| 2024-08-27 | 59.84 | $62.54 | 64327 |
| 2024-08-26 | 59.71 | $62.22 | 94246 |
| 2024-08-23 | 59.58 | $62.55 | 43200 |
| 2024-08-22 | 59.46 | $61.33 | 38321 |
| 2024-08-21 | 59.35 | $61.75 | 31500 |
| 2024-08-20 | 59.24 | $61.13 | 69015 |
| 2024-08-19 | 59.21 | $61.35 | 45235 |
| 2024-08-16 | 59.18 | $60.68 | 112218 |
| 2024-08-15 | 59.15 | $60.31 | 104300 |
| 2024-08-14 | 59.15 | $59.56 | 55100 |
| 2024-08-13 | 59.23 | $59.38 | 45200 |
| 2024-08-12 | 59.33 | $58.31 | 29935 |
| 2024-08-09 | 59.46 | $58.35 | 63100 |
| 2024-08-08 | 59.62 | $58.31 | 39100 |
| 2024-08-07 | 59.76 | $57.29 | 157721 |
| 2024-08-06 | 59.93 | $56.94 | 36400 |
| 2024-08-05 | 60.08 | $56.88 | 50042 |
| 2024-08-02 | 60.24 | $58.10 | 38112 |
| 2024-08-01 | 60.36 | $59.09 | 28025 |
| 2024-07-31 | 60.41 | $60.69 | 131411 |
| 2024-07-30 | 60.35 | $59.89 | 57400 |
| 2024-07-29 | 60.31 | $59.72 | 62804 |
| 2024-07-26 | 60.28 | $60.05 | 83315 |
| 2024-07-25 | 60.23 | $59.26 | 405138 |
| 2024-07-24 | 60.22 | $59.60 | 202700 |
| 2024-07-23 | 60.21 | $60.39 | 42200 |
| 2024-07-22 | 60.19 | $60.75 | 112823 |
| 2024-07-19 | 60.14 | $60.07 | 53600 |
| 2024-07-18 | 60.14 | $60.43 | 68700 |
| 2024-07-17 | 60.12 | $61.00 | 53628 |
| 2024-07-16 | 60.05 | $61.38 | 66400 |
| 2024-07-15 | 59.97 | $61.05 | 159509 |
| 2024-07-12 | 59.94 | $61.56 | 242008 |
| 2024-07-11 | 59.91 | $60.99 | 195700 |
| 2024-07-10 | 59.88 | $60.75 | 45435 |
| 2024-07-09 | 59.90 | $59.87 | 50400 |
| 2024-07-08 | 59.96 | $60.15 | 326408 |
| 2024-07-05 | 60.04 | $60.48 | 29333 |
| 2024-07-03 | 60.09 | $60.09 | 30249 |
| 2024-07-02 | 60.15 | $59.43 | 42400 |
| 2024-07-01 | 60.24 | $59.25 | 4.1M |
| 2024-06-28 | 60.33 | $59.08 | 74900 |
| 2024-06-27 | 60.40 | $59.04 | 106200 |
| 2024-06-26 | 60.45 | $59.01 | 517200 |
| 2024-06-25 | 60.54 | $59.34 | 77400 |
| 2024-06-24 | 60.62 | $60.11 | 139100 |
| 2024-06-21 | 60.64 | $59.75 | 57209 |
| 2024-06-20 | 60.69 | $60.04 | 553413 |
| 2024-06-18 | 60.76 | $59.94 | 182600 |
| 2024-06-17 | 60.84 | $59.76 | 47237 |
| 2024-06-14 | 60.92 | $59.69 | 37205 |
| 2024-06-13 | 60.99 | $60.38 | 41100 |
| 2024-06-12 | 61.05 | $61.09 | 41400 |
| 2024-06-11 | 61.04 | $60.39 | 63840 |
| 2024-06-10 | 61.04 | $61.08 | 103500 |
| 2024-06-07 | 61.01 | $61.03 | 42100 |
| 2024-06-06 | 60.98 | $61.75 | 40400 |
| 2024-06-05 | 60.88 | $61.55 | 85300 |
| 2024-06-04 | 60.80 | $61.30 | 40000 |
| 2024-06-03 | 60.73 | $61.25 | 28800 |
| 2024-05-31 | 60.64 | $61.10 | 437700 |
| 2024-05-30 | 60.53 | $60.46 | 43648 |
| 2024-05-29 | 60.42 | $59.93 | 55300 |
| 2024-05-28 | 60.33 | $60.95 | 36947 |
| 2024-05-24 | 60.23 | $60.92 | 48647 |
| 2024-05-23 | 60.12 | $60.45 | 29218 |
| 2024-05-22 | 60.01 | $60.75 | 40726 |
| 2024-05-21 | 59.90 | $61.33 | 33100 |
| 2024-05-20 | 59.77 | $61.55 | 56338 |
| 2024-05-17 | 59.59 | $61.44 | 223100 |
| 2024-05-16 | 59.39 | $61.10 | 38300 |
| 2024-05-15 | 59.21 | $61.50 | 55000 |
| 2024-05-14 | 59.01 | $60.90 | 33917 |
| 2024-05-13 | 58.84 | $60.53 | 84619 |
| 2024-05-10 | 58.72 | $60.42 | 52346 |
| 2024-05-09 | 58.61 | $60.36 | 48044 |
| 2024-05-08 | 58.56 | $59.86 | 63647 |
| 2024-05-07 | 58.52 | $59.94 | 54124 |
| 2024-05-06 | 58.51 | $59.82 | 101800 |
| 2024-05-03 | 58.51 | $59.51 | 79528 |
| 2024-05-02 | 58.51 | $58.93 | 63200 |
| 2024-05-01 | 58.53 | $58.12 | 61517 |
| 2024-04-30 | 58.61 | $58.16 | 161000 |
| 2024-04-29 | 58.68 | $59.01 | 50348 |
| 2024-04-26 | 58.72 | $58.69 | 77812 |
| 2024-04-25 | 58.79 | $58.26 | 48800 |
| 2024-04-24 | 58.89 | $58.50 | 294416 |
| 2024-04-23 | 58.97 | $58.75 | 79118 |
| 2024-04-22 | 59.03 | $58.05 | 126100 |
| 2024-04-19 | 59.14 | $57.42 | 127325 |
| 2024-04-18 | 59.28 | $57.43 | 549500 |
| 2024-04-17 | 59.42 | $57.56 | 32700 |
| 2024-04-16 | 59.53 | $57.53 | 288900 |
| 2024-04-15 | 59.64 | $58.16 | 117400 |
| 2024-04-12 | 59.73 | $58.21 | 78300 |
| 2024-04-11 | 59.80 | $59.25 | 203600 |
| 2024-04-10 | 59.85 | $59.06 | 145700 |
| 2024-04-09 | 59.90 | $59.78 | 124648 |
| 2024-04-08 | 59.90 | $59.87 | 157715 |
| 2024-04-05 | 59.91 | $59.55 | 172300 |
| 2024-04-04 | 59.95 | $59.24 | 171505 |
| 2024-04-03 | 59.97 | $59.77 | 44400 |
| 2024-04-02 | 59.93 | $59.42 | 129836 |
| 2024-04-01 | 59.90 | $59.84 | 143103 |
| 2024-03-28 | 59.87 | $60.14 | 1.4M |
| 2024-03-27 | 59.78 | $60.32 | 523326 |
| 2024-03-26 | 59.68 | $60.09 | 495247 |
| 2024-03-25 | 59.61 | $59.95 | 135800 |
| 2024-03-22 | 59.54 | $60.12 | 283000 |
| 2024-03-21 | 59.47 | $60.25 | 123500 |
| 2024-03-20 | 59.38 | $60.38 | 169137 |
| 2024-03-19 | 59.26 | $59.73 | 57600 |
| 2024-03-18 | 59.16 | $59.76 | 127633 |
| 2024-03-15 | 59.06 | $59.78 | 66900 |
| 2024-03-14 | 58.94 | $59.76 | 84500 |
| 2024-03-13 | 58.79 | $60.16 | 40747 |
| 2024-03-12 | 58.60 | $60.18 | 49811 |
| 2024-03-11 | 58.44 | $59.75 | 108700 |
| 2024-03-08 | 58.30 | $60.09 | 114700 |
| 2024-03-07 | 58.14 | $60.35 | 190128 |
| 2024-03-06 | 57.96 | $59.61 | 126900 |
| 2024-03-05 | 57.83 | $58.88 | 56136 |
| 2024-03-04 | 57.71 | $58.94 | 80004 |
| 2024-03-01 | 57.61 | $59.09 | 58541 |
| 2024-02-29 | 57.52 | $58.48 | 298149 |
| 2024-02-28 | 57.43 | $58.30 | 186645 |
| 2024-02-27 | 57.37 | $58.68 | 100528 |
| 2024-02-26 | 57.29 | $58.54 | 59400 |
| 2024-02-23 | 57.20 | $58.60 | 74600 |
| 2024-02-22 | 57.09 | $58.55 | 77205 |
| 2024-02-21 | 56.99 | $57.89 | 102600 |
| 2024-02-20 | 56.89 | $57.88 | 123432 |
| 2024-02-16 | 56.80 | $57.61 | 116030 |
| 2024-02-15 | 56.71 | $57.42 | 366500 |
| 2024-02-14 | 56.63 | $56.82 | 102046 |
| 2024-02-13 | 56.56 | $56.26 | 70900 |
| 2024-02-12 | 56.54 | $57.06 | 61200 |
| 2024-02-09 | 56.53 | $57.04 | 64800 |
| 2024-02-08 | 56.51 | $56.76 | 46100 |
| 2024-02-07 | 56.50 | $56.88 | 262700 |
| 2024-02-06 | 56.47 | $56.88 | 137300 |
| 2024-02-05 | 56.46 | $56.55 | 4.2M |
| 2024-02-02 | 56.44 | $56.81 | 80013 |
| 2024-02-01 | 56.40 | $57.31 | 51319 |
| 2024-01-31 | 56.33 | $56.76 | 3.1M |
| 2024-01-30 | 56.31 | $57.05 | 81600 |
| 2024-01-29 | 56.30 | $57.06 | 238300 |
| 2024-01-26 | 56.30 | $56.78 | 58400 |
| 2024-01-25 | 56.31 | $56.50 | 44514 |
| 2024-01-24 | 56.33 | $56.39 | 71100 |
| 2024-01-23 | 56.33 | $55.94 | 64600 |
| 2024-01-22 | 56.36 | $56.08 | 64600 |
| 2024-01-19 | 56.33 | $55.89 | 443200 |
| 2024-01-18 | 56.35 | $55.84 | 93020 |
| 2024-01-17 | 56.37 | $55.40 | 126211 |
| 2024-01-16 | 56.40 | $55.88 | 64313 |
| 2024-01-12 | 56.44 | $56.83 | 140128 |
| 2024-01-11 | 56.41 | $56.59 | 86800 |
| 2024-01-10 | 56.36 | $56.57 | 39300 |
| 2024-01-09 | 56.30 | $56.25 | 131800 |
| 2024-01-08 | 56.25 | $56.71 | 81800 |
| 2024-01-05 | 56.17 | $56.11 | 121600 |
| 2024-01-04 | 56.11 | $56.06 | 63549 |
| 2024-01-03 | 56.04 | $55.89 | 408700 |
| 2024-01-02 | 55.99 | $56.33 | 70200 |
| 2023-12-29 | 55.94 | $56.93 | 874500 |
| 2023-12-28 | 55.83 | $56.96 | 287700 |
| 2023-12-27 | 55.73 | $57.10 | 74927 |
| 2023-12-26 | 55.61 | $56.79 | 55146 |
| 2023-12-22 | 55.50 | $56.50 | 54600 |
| 2023-12-21 | 55.42 | $56.45 | 241400 |
| 2023-12-20 | 55.32 | $55.60 | 239326 |
| 2023-12-19 | 55.26 | $56.17 | 65100 |
| 2023-12-18 | 55.18 | $56.25 | 85400 |
| 2023-12-15 | 55.08 | $56.11 | 57044 |
| 2023-12-14 | 54.95 | $56.66 | 107727 |
| 2023-12-13 | 54.80 | $56.24 | 103402 |
| 2023-12-12 | 54.67 | $55.42 | 65509 |
| 2023-12-11 | 54.52 | $55.43 | 141100 |
| 2023-12-08 | 54.36 | $55.29 | 64241 |
| 2023-12-07 | 54.20 | $55.13 | 44309 |
| 2023-12-06 | 54.04 | $54.86 | 43600 |
| 2023-12-05 | 53.90 | $54.68 | 96733 |
| 2023-12-04 | 53.79 | $54.86 | 70007 |
| 2023-12-01 | 53.68 | $55.37 | 59900 |
| 2023-11-30 | 53.52 | $54.82 | 433610 |
| 2023-11-29 | 53.33 | $54.83 | 82000 |
| 2023-11-28 | 53.12 | $54.71 | 74900 |
| 2023-11-27 | 52.90 | $54.70 | 41109 |
| 2023-11-24 | 52.66 | $54.84 | 42200 |
| 2023-11-22 | 52.41 | $54.44 | 152345 |
| 2023-11-21 | 52.21 | $54.35 | 52312 |
| 2023-11-20 | 52.02 | $54.54 | 114448 |
| 2023-11-17 | 51.81 | $54.35 | 146505 |
| 2023-11-16 | 51.61 | $53.55 | 178521 |
| 2023-11-15 | 51.47 | $53.60 | 41700 |
| 2023-11-14 | 51.36 | $53.71 | 42900 |
| 2023-11-13 | 51.28 | $52.42 | 42718 |
| 2023-11-10 | 51.26 | $52.24 | 49200 |
| 2023-11-09 | 51.24 | $51.99 | 107900 |
| 2023-11-08 | 51.24 | $51.96 | 35538 |
| 2023-11-07 | 51.28 | $52.11 | 41600 |
| 2023-11-06 | 51.29 | $52.47 | 59800 |
| 2023-11-03 | 51.25 | $52.62 | 42325 |
| 2023-11-02 | 51.20 | $52.06 | 53904 |
| 2023-11-01 | 51.16 | $51.05 | 57700 |
| 2023-10-31 | 51.14 | $50.62 | 127300 |
| 2023-10-30 | 51.14 | $50.45 | 59501 |
| 2023-10-27 | 51.19 | $49.81 | 67537 |
| 2023-10-26 | 51.30 | $49.89 | 53416 |
| 2023-10-25 | 51.42 | $50.31 | 71400 |
| 2023-10-24 | 51.50 | $50.66 | 76640 |
| 2023-10-23 | 51.56 | $50.39 | 99400 |
| 2023-10-20 | 51.68 | $50.34 | 188800 |
| 2023-10-19 | 51.80 | $50.78 | 40100 |
| 2023-10-18 | 51.91 | $51.25 | 82800 |
| 2023-10-17 | 52.03 | $52.13 | 43428 |
| 2023-10-16 | 52.12 | $52.12 | 115300 |
| 2023-10-13 | 52.21 | $51.73 | 46740 |
| 2023-10-12 | 52.34 | $52.14 | 44422 |
| 2023-10-11 | 52.45 | $52.60 | 98400 |
| 2023-10-10 | 52.49 | $52.41 | 71700 |
| 2023-10-09 | 52.56 | $51.63 | 32541 |
| 2023-10-06 | 52.68 | $51.70 | 81210 |
| 2023-10-05 | 52.76 | $51.20 | 88500 |
| 2023-10-04 | 52.88 | $50.68 | 144100 |
| 2023-10-03 | 53.03 | $50.67 | 956400 |
| 2023-10-02 | 53.18 | $51.34 | 56623 |
| 2023-09-29 | 53.33 | $52.10 | 275549 |
| 2023-09-28 | 53.44 | $52.27 | 64545 |
| 2023-09-27 | 53.54 | $51.82 | 104925 |
| 2023-09-26 | 53.67 | $51.97 | 215900 |
| 2023-09-25 | 53.76 | $52.65 | 207732 |
| 2023-09-22 | 53.79 | $52.88 | 71400 |
| 2023-09-21 | 53.79 | $52.87 | 57836 |
| 2023-09-20 | 53.82 | $53.72 | 201649 |
| 2023-09-19 | 53.79 | $53.85 | 37200 |
| 2023-09-18 | 53.75 | $54.05 | 73425 |
| 2023-09-15 | 53.70 | $54.18 | 27900 |
| 2023-09-14 | 53.64 | $54.31 | 94900 |
| 2023-09-13 | 53.59 | $53.59 | 176400 |
| 2023-09-12 | 53.60 | $53.79 | 48313 |
| 2023-09-11 | 53.63 | $53.89 | 377600 |
| 2023-09-08 | 53.67 | $53.38 | 43748 |
| 2023-09-07 | 53.76 | $53.54 | 40641 |
| 2023-09-06 | 53.82 | $53.68 | 20449 |
| 2023-09-05 | 53.88 | $53.80 | 39635 |
| 2023-09-01 | 53.95 | $54.25 | 36319 |
| 2023-08-31 | 53.97 | $54.25 | 101500 |
| 2023-08-30 | 53.99 | $54.40 | 39225 |
| 2023-08-29 | 54.00 | $54.41 | 37700 |
| 2023-08-28 | 54.07 | $53.77 | 483746 |
| 2023-08-25 | 54.20 | $53.17 | 54700 |
| 2023-08-24 | 54.37 | $52.84 | 83746 |
| 2023-08-23 | 54.53 | $53.56 | 221300 |
| 2023-08-22 | 54.66 | $53.05 | 43539 |
| 2023-08-21 | 54.81 | $53.18 | 134700 |
| 2023-08-18 | 54.95 | $52.93 | 68900 |
| 2023-08-17 | 55.10 | $52.97 | 38500 |
| 2023-08-16 | 55.25 | $53.38 | 57603 |
| 2023-08-15 | 55.39 | $53.77 | 119024 |
| 2023-08-14 | 55.52 | $54.45 | 70146 |
| 2023-08-11 | 55.59 | $54.68 | 37200 |
| 2023-08-10 | 55.65 | $55.04 | 42737 |
| 2023-08-09 | 55.71 | $54.85 | 31800 |
| 2023-08-08 | 55.74 | $54.84 | 477316 |
| 2023-08-07 | 55.72 | $55.21 | 46607 |
| 2023-08-04 | 55.65 | $54.70 | 105800 |
| 2023-08-03 | 55.60 | $54.60 | 30400 |
| 2023-08-02 | 55.54 | $54.69 | 67400 |
| 2023-08-01 | 55.52 | $55.76 | 37527 |
| 2023-07-31 | 55.47 | $56.42 | 75931 |
| 2023-07-28 | 55.40 | $56.42 | 48106 |
| 2023-07-27 | 55.29 | $56.08 | 35000 |
| 2023-07-26 | 55.20 | $56.16 | 61603 |
| 2023-07-25 | 55.11 | $56.05 | 52700 |
| 2023-07-24 | 55.00 | $55.90 | 51349 |
| 2023-07-21 | 54.90 | $56.02 | 135407 |
| 2023-07-20 | 54.83 | $55.98 | 348500 |
| 2023-07-19 | 54.78 | $56.26 | 94300 |
| 2023-07-18 | 54.71 | $56.26 | 37541 |
| 2023-07-17 | 54.72 | $55.87 | 72100 |
| 2023-07-14 | 54.75 | $55.96 | 93904 |
| 2023-07-13 | 54.75 | $56.24 | 34000 |
| 2023-07-12 | 54.73 | $55.38 | 45900 |
| 2023-07-11 | 54.72 | $54.37 | 51000 |
| 2023-07-10 | 54.75 | $53.87 | 42200 |
| 2023-07-07 | 54.80 | $53.73 | 27045 |
| 2023-07-06 | 54.83 | $53.32 | 38046 |
| 2023-07-05 | 54.92 | $54.28 | 133600 |
| 2023-07-03 | 54.93 | $54.90 | 152520 |
| 2023-06-30 | 54.92 | $54.89 | 617745 |
| 2023-06-29 | 54.88 | $54.21 | 49500 |
| 2023-06-28 | 54.83 | $54.37 | 171300 |
| 2023-06-27 | 54.80 | $54.32 | 143324 |
| 2023-06-26 | 54.80 | $53.87 | 190000 |
| 2023-06-23 | 54.79 | $53.80 | 1.7M |
| 2023-06-22 | 54.80 | $54.66 | 69200 |
| 2023-06-21 | 54.80 | $55.03 | 615300 |
| 2023-06-20 | 54.82 | $54.84 | 53317 |
| 2023-06-16 | 54.85 | $56.45 | 177700 |
| 2023-06-15 | 54.78 | $56.52 | 61200 |
| 2023-06-14 | 54.71 | $55.96 | 46300 |
| 2023-06-13 | 54.66 | $55.77 | 50900 |
| 2023-06-12 | 54.64 | $55.21 | 143000 |
| 2023-06-09 | 54.63 | $54.95 | 993108 |
| 2023-06-08 | 54.64 | $54.96 | 1.1M |
| 2023-06-07 | 54.65 | $54.37 | 73800 |
| 2023-06-06 | 54.71 | $54.95 | 29807 |
| 2023-06-05 | 54.74 | $54.47 | 52354 |
| 2023-06-02 | 54.79 | $54.80 | 48022 |
| 2023-06-01 | 54.79 | $54.03 | 124000 |
| 2023-05-31 | 54.83 | $53.21 | 1.3M |
| 2023-05-30 | 54.91 | $53.77 | 36900 |
| 2023-05-26 | 54.99 | $54.28 | 139600 |
| 2023-05-25 | 55.04 | $53.83 | 122300 |
| 2023-05-24 | 55.12 | $53.89 | 53706 |
| 2023-05-23 | 55.17 | $54.67 | 36349 |
| 2023-05-22 | 55.18 | $55.45 | 46101 |
| 2023-05-19 | 55.19 | $55.41 | 350927 |
| 2023-05-18 | 55.20 | $55.10 | 30600 |
| 2023-05-17 | 55.20 | $55.19 | 21724 |
| 2023-05-16 | 55.20 | $54.91 | 49442 |
| 2023-05-15 | 55.23 | $55.42 | 49200 |
| 2023-05-12 | 55.21 | $54.99 | 45100 |
| 2023-05-11 | 55.22 | $55.07 | 27800 |
| 2023-05-10 | 55.24 | $55.28 | 49200 |
| 2023-05-09 | 55.21 | $55.39 | 417200 |
| 2023-05-08 | 55.15 | $55.57 | 36200 |
| 2023-05-05 | 55.08 | $55.54 | 24612 |
| 2023-05-04 | 55.02 | $54.80 | 43100 |
| 2023-05-03 | 54.97 | $54.91 | 70915 |
| 2023-05-02 | 54.94 | $54.75 | 40500 |
| 2023-05-01 | 54.92 | $55.36 | 135700 |
| 2023-04-28 | 54.85 | $55.36 | 1.1M |
| 2023-04-27 | 54.76 | $55.41 | 68736 |
| 2023-04-26 | 54.64 | $54.78 | 1.0M |
| 2023-04-25 | 54.52 | $54.92 | 28300 |
| 2023-04-24 | 54.39 | $55.67 | 158827 |
| 2023-04-21 | 54.20 | $55.50 | 123415 |
| 2023-04-20 | 54.03 | $55.23 | 41300 |
| 2023-04-19 | 53.87 | $55.20 | 25300 |
| 2023-04-18 | 53.72 | $55.42 | 80100 |
| 2023-04-17 | 53.53 | $55.08 | 118700 |
| 2023-04-14 | 53.32 | $55.20 | 45931 |
| 2023-04-13 | 53.13 | $55.39 | 72824 |
| 2023-04-12 | 52.89 | $54.66 | 41900 |
| 2023-04-11 | 52.76 | $54.34 | 38140 |
| 2023-04-10 | 52.63 | $54.15 | 21900 |
| 2023-04-06 | 52.51 | $54.20 | 19132 |
| 2023-04-05 | 52.43 | $53.95 | 25118 |
| 2023-04-04 | 52.37 | $54.30 | 74500 |
| 2023-04-03 | 52.28 | $54.29 | 70624 |
| 2023-03-31 | 52.24 | $53.86 | 3.1M |
| 2023-03-30 | 52.23 | $53.63 | 22100 |
| 2023-03-29 | 52.19 | $53.02 | 183205 |
| 2023-03-28 | 52.17 | $52.41 | 33213 |
| 2023-03-27 | 52.17 | $52.33 | 143100 |
| 2023-03-24 | 52.19 | $51.87 | 46700 |
| 2023-03-23 | 52.21 | $52.08 | 77600 |
| 2023-03-22 | 52.26 | $52.06 | 41400 |
| 2023-03-21 | 52.29 | $52.22 | 70828 |
| 2023-03-20 | 52.34 | $51.61 | 104900 |
| 2023-03-17 | 52.44 | $50.78 | 197900 |
| 2023-03-16 | 52.58 | $51.37 | 436500 |
| 2023-03-15 | 52.70 | $50.61 | 78400 |
| 2023-03-14 | 52.88 | $52.21 | 90100 |
| 2023-03-13 | 52.96 | $51.56 | 40019 |
| 2023-03-10 | 53.06 | $51.91 | 23945 |
| 2023-03-09 | 53.15 | $52.45 | 28200 |
| 2023-03-08 | 53.21 | $52.80 | 27800 |
| 2023-03-07 | 53.26 | $52.60 | 33300 |
| 2023-03-06 | 53.30 | $53.50 | 36800 |
| 2023-03-03 | 53.33 | $53.56 | 62111 |
| 2023-03-02 | 53.38 | $52.78 | 75300 |
| 2023-03-01 | 53.47 | $52.68 | 28800 |
| 2023-02-28 | 53.54 | $52.39 | 64725 |
| 2023-02-27 | 53.61 | $52.75 | 98100 |
| 2023-02-24 | 53.68 | $52.23 | 79600 |
| 2023-02-23 | 53.78 | $53.06 | 104643 |
| 2023-02-22 | 53.84 | $52.81 | 136500 |
| 2023-02-21 | 53.89 | $53.12 | 137727 |
| 2023-02-17 | 53.93 | $53.72 | 222629 |
| 2023-02-16 | 53.93 | $53.49 | 115538 |
| 2023-02-15 | 53.92 | $53.82 | 154036 |
| 2023-02-14 | 53.90 | $54.08 | 38700 |
| 2023-02-13 | 53.88 | $53.94 | 176932 |
| 2023-02-10 | 53.85 | $53.46 | 51300 |
| 2023-02-09 | 53.82 | $53.71 | 65239 |
| 2023-02-08 | 53.75 | $53.61 | 98633 |
| 2023-02-07 | 53.66 | $53.92 | 1.6M |
| 2023-02-06 | 53.55 | $53.46 | 58900 |
| 2023-02-03 | 53.45 | $54.00 | 116241 |
| 2023-02-02 | 53.26 | $54.49 | 54700 |
| 2023-02-01 | 53.07 | $54.60 | 57400 |
| 2023-01-31 | 52.84 | $54.14 | 1.8M |
| 2023-01-30 | 52.61 | $53.82 | 31336 |
| 2023-01-27 | 52.43 | $54.03 | 207900 |
| 2023-01-26 | 52.20 | $54.28 | 28400 |
| 2023-01-25 | 51.98 | $54.26 | 73721 |
| 2023-01-24 | 51.76 | $53.90 | 26849 |
| 2023-01-23 | 51.54 | $53.91 | 42400 |
| 2023-01-20 | 51.35 | $53.72 | 58739 |
| 2023-01-19 | 51.14 | $53.30 | 56804 |
| 2023-01-18 | 50.95 | $53.39 | 124400 |
| 2023-01-17 | 50.77 | $53.58 | 126833 |
| 2023-01-13 | 50.59 | $53.36 | 1.0M |
| 2023-01-12 | 50.49 | $52.97 | 105941 |
| 2023-01-11 | 50.41 | $52.23 | 46600 |
| 2023-01-10 | 50.33 | $51.87 | 561506 |
| 2023-01-09 | 50.26 | $51.66 | 227310 |
| 2023-01-06 | 50.20 | $51.43 | 26700 |
| 2023-01-05 | 50.14 | $50.19 | 56200 |
| 2023-01-04 | 50.14 | $50.66 | 731932 |
| 2023-01-03 | 50.14 | $50.07 | 39300 |
| 2022-12-30 | 50.19 | $49.63 | 125443 |
| 2022-12-29 | 50.27 | $50.15 | 30000 |
| 2022-12-28 | 50.29 | $49.41 | 21041 |
| 2022-12-27 | 50.31 | $49.91 | 40700 |
| 2022-12-23 | 50.30 | $49.79 | 30117 |
| 2022-12-22 | 50.33 | $49.65 | 31902 |
| 2022-12-21 | 50.35 | $50.04 | 27400 |
| 2022-12-20 | 50.32 | $49.54 | 30711 |
| 2022-12-19 | 50.29 | $49.53 | 49900 |
| 2022-12-16 | 50.27 | $49.65 | 26610 |
| 2022-12-15 | 50.24 | $50.05 | 67225 |
| 2022-12-14 | 50.19 | $51.33 | 223500 |
| 2022-12-13 | 50.08 | $51.42 | 38200 |
| 2022-12-12 | 49.96 | $50.62 | 20500 |
| 2022-12-09 | 49.90 | $50.49 | 26300 |
| 2022-12-08 | 49.79 | $50.45 | 45100 |
| 2022-12-07 | 49.57 | $50.23 | 222100 |
| 2022-12-06 | 49.39 | $50.27 | 24100 |
| 2022-12-05 | 49.18 | $50.47 | 45300 |
| 2022-12-02 | 48.94 | $51.14 | 52400 |
| 2022-12-01 | 48.60 | $51.18 | 202300 |
| 2022-11-30 | 48.26 | $50.69 | 3.4M |
| 2022-11-29 | 47.99 | $49.82 | 82731 |
| 2022-11-28 | 47.73 | $49.72 | 14700 |
| 2022-11-25 | 47.51 | $50.35 | 25700 |
| 2022-11-23 | 47.23 | $50.01 | 50500 |
| 2022-11-22 | 46.99 | $49.47 | 18919 |
| 2022-11-21 | 46.75 | $48.85 | 28500 |
| 2022-11-18 | 46.50 | $49.15 | 32001 |
| 2022-11-17 | 46.23 | $49.04 | 36300 |
| 2022-11-16 | 45.94 | $49.10 | 63500 |
| 2022-11-15 | 45.64 | $49.17 | 231216 |
| 2022-11-14 | 45.36 | $48.96 | 55021 |
| 2022-11-11 | 45.09 | $49.39 | 14146 |
| 2022-11-10 | 44.74 | $48.43 | 25200 |
| 2022-11-09 | 44.47 | $45.93 | 38906 |
| 2022-11-08 | 44.28 | $46.56 | 80225 |
| 2022-11-07 | 44.07 | $46.08 | 39100 |
| 2022-11-04 | 43.90 | $45.85 | 22036 |
| 2022-11-03 | 43.76 | $44.16 | 51100 |
| 2022-11-02 | 43.73 | $44.51 | 53429 |
| 2022-11-01 | 43.73 | $45.17 | 81800 |
| 2022-10-31 | 43.72 | $44.75 | 1.1M |
| 2022-10-28 | 43.64 | $45.19 | 22806 |
| 2022-10-27 | 43.50 | $44.78 | 41900 |
| 2022-10-26 | 43.39 | $45.21 | 46436 |
| 2022-10-25 | 43.28 | $44.75 | 26000 |
| 2022-10-24 | 43.14 | $43.83 | 125111 |
| 2022-10-21 | 43.06 | $43.81 | 29644 |
| 2022-10-20 | 43.01 | $43.08 | 113000 |
| 2022-10-19 | 43.08 | $43.15 | 46023 |
| 2022-10-18 | 43.15 | $43.68 | 78100 |
| 2022-10-17 | 43.22 | $43.40 | 24700 |
| 2022-10-14 | 43.35 | $42.40 | 43205 |
| 2022-10-13 | 43.52 | $43.03 | 31200 |
| 2022-10-12 | 43.68 | $42.18 | 137449 |
| 2022-10-11 | 43.89 | $42.29 | 136425 |
| 2022-10-10 | 44.10 | $42.75 | 18800 |
| 2022-10-07 | 44.36 | $43.01 | 28728 |
| 2022-10-06 | 44.58 | $43.69 | 130546 |
| 2022-10-05 | 44.70 | $44.45 | 58125 |
| 2022-10-04 | 44.78 | $44.96 | 59112 |
| 2022-10-03 | 44.82 | $43.20 | 43600 |
| 2022-09-30 | 44.95 | $42.31 | 2.1M |
| 2022-09-29 | 45.14 | $42.52 | 703500 |
| 2022-09-28 | 45.36 | $43.02 | 515800 |
| 2022-09-27 | 45.56 | $42.01 | 19900 |
| 2022-09-26 | 45.83 | $42.26 | 53200 |
| 2022-09-23 | 46.10 | $42.90 | 20800 |
| 2022-09-22 | 46.39 | $44.38 | 20517 |
| 2022-09-21 | 46.59 | $44.49 | 574708 |
| 2022-09-20 | 46.78 | $45.08 | 252931 |
| 2022-09-19 | 46.93 | $46.01 | 36500 |
| 2022-09-16 | 47.08 | $45.86 | 22515 |
| 2022-09-15 | 47.28 | $46.15 | 19612 |
| 2022-09-14 | 47.46 | $46.54 | 38738 |
| 2022-09-13 | 47.65 | $46.37 | 44400 |
| 2022-09-12 | 47.85 | $47.99 | 778500 |
| 2022-09-09 | 47.97 | $47.33 | 29622 |
| 2022-09-08 | 48.12 | $46.14 | 32704 |
| 2022-09-07 | 48.32 | $46.08 | 36700 |
| 2022-09-06 | 48.47 | $45.74 | 22446 |
| 2022-09-02 | 48.66 | $45.88 | 51348 |
| 2022-09-01 | 48.82 | $46.14 | 25500 |
| 2022-08-31 | 49.00 | $46.80 | 18708 |
| 2022-08-30 | 49.12 | $47.09 | 242129 |
| 2022-08-29 | 49.23 | $47.44 | 24500 |
| 2022-08-26 | 49.35 | $47.57 | 26747 |
| 2022-08-25 | 49.46 | $48.81 | 11600 |
| 2022-08-24 | 49.48 | $48.26 | 23723 |
| 2022-08-23 | 49.51 | $48.23 | 64039 |
| 2022-08-22 | 49.49 | $48.19 | 16724 |
| 2022-08-19 | 49.50 | $49.06 | 16900 |
| 2022-08-18 | 49.45 | $49.70 | 24022 |
| 2022-08-17 | 49.37 | $49.89 | 22720 |
| 2022-08-16 | 49.26 | $50.29 | 21427 |
| 2022-08-15 | 49.14 | $50.28 | 12900 |
| 2022-08-12 | 48.97 | $50.56 | 29000 |
| 2022-08-11 | 48.77 | $50.24 | 26703 |
| 2022-08-10 | 48.54 | $50.21 | 14022 |
| 2022-08-09 | 48.36 | $49.09 | 40600 |
| 2022-08-08 | 48.23 | $49.38 | 31800 |
| 2022-08-05 | 48.08 | $49.21 | 14300 |
| 2022-08-04 | 47.98 | $49.61 | 8603 |
| 2022-08-03 | 47.86 | $49.38 | 23100 |
| 2022-08-02 | 47.72 | $49.13 | 570901 |
| 2022-08-01 | 47.58 | $49.91 | 30146 |
| 2022-07-29 | 47.46 | $49.80 | 640836 |
| 2022-07-28 | 47.33 | $49.14 | 29000 |
| 2022-07-27 | 47.26 | $48.84 | 25200 |
| 2022-07-26 | 47.20 | $47.83 | 25900 |
| 2022-07-25 | 47.22 | $48.39 | 26800 |
| 2022-07-22 | 47.21 | $48.03 | 38010 |
| 2022-07-21 | 47.16 | $48.20 | 38400 |
| 2022-07-20 | 47.10 | $47.66 | 254238 |
| 2022-07-19 | 47.08 | $47.95 | 331407 |
| 2022-07-18 | 47.05 | $46.78 | 27600 |
| 2022-07-15 | 47.10 | $46.53 | 23633 |
| 2022-07-14 | 47.21 | $45.77 | 34500 |
| 2022-07-13 | 47.31 | $46.47 | 39215 |
| 2022-07-12 | 47.40 | $46.55 | 40908 |
| 2022-07-11 | 47.56 | $46.50 | 23200 |
| 2022-07-08 | 47.80 | $47.21 | 21440 |
| 2022-07-07 | 48.05 | $47.20 | 1.9M |
| 2022-07-06 | 48.33 | $46.47 | 84345 |
| 2022-07-05 | 48.65 | $46.43 | 44400 |
| 2022-07-01 | 48.95 | $47.37 | 26400 |
| 2022-06-30 | 49.25 | $47.29 | 80231 |
| 2022-06-29 | 49.50 | $47.64 | 131840 |
| 2022-06-28 | 49.75 | $47.81 | 38100 |
| 2022-06-27 | 50.02 | $48.11 | 37110 |
| 2022-06-24 | 50.24 | $48.26 | 42748 |
| 2022-06-23 | 50.42 | $46.92 | 120334 |
| 2022-06-22 | 50.67 | $47.01 | 155600 |
| 2022-06-21 | 50.92 | $47.32 | 80300 |
| 2022-06-17 | 51.11 | $47.45 | 88210 |
| 2022-06-16 | 51.27 | $47.65 | 36800 |
| 2022-06-15 | 51.40 | $48.72 | 89500 |
| 2022-06-14 | 51.54 | $47.78 | 49211 |
| 2022-06-13 | 51.67 | $48.26 | 40330 |
| 2022-06-10 | 51.79 | $49.89 | 44900 |
| 2022-06-09 | 51.75 | $51.13 | 48748 |
| 2022-06-08 | 51.66 | $52.23 | 58600 |
| 2022-06-07 | 51.52 | $52.89 | 438400 |
| 2022-06-06 | 51.34 | $52.74 | 20330 |
| 2022-06-03 | 51.24 | $52.50 | 15700 |
| 2022-06-02 | 51.17 | $53.30 | 49200 |
| 2022-06-01 | 51.15 | $52.29 | 26326 |
| 2022-05-31 | 51.14 | $52.78 | 859930 |
| 2022-05-27 | 51.08 | $53.14 | 15000 |
| 2022-05-26 | 51.01 | $52.51 | 15200 |
| 2022-05-25 | 51.00 | $51.93 | 34632 |
| 2022-05-24 | 50.98 | $51.94 | 642703 |
| 2022-05-23 | 50.96 | $51.95 | 34647 |
| 2022-05-20 | 51.00 | $51.08 | 527600 |
| 2022-05-19 | 51.10 | $50.69 | 50100 |
| 2022-05-18 | 51.27 | $50.25 | 37400 |
| 2022-05-17 | 51.49 | $51.47 | 71741 |
| 2022-05-16 | 51.62 | $50.52 | 132700 |
| 2022-05-13 | 51.80 | $50.48 | 28400 |
| 2022-05-12 | 51.99 | $49.19 | 107404 |
| 2022-05-11 | 52.26 | $49.24 | 76509 |
| 2022-05-10 | 52.49 | $49.55 | 61100 |
| 2022-05-09 | 52.74 | $49.24 | 43529 |
| 2022-05-06 | 53.02 | $50.71 | 87436 |
| 2022-05-05 | 53.24 | $51.19 | 53823 |
| 2022-05-04 | 53.42 | $52.87 | 52000 |
| 2022-05-03 | 53.55 | $52.03 | 87000 |
| 2022-05-02 | 53.77 | $51.57 | 285320 |
| 2022-04-29 | 53.99 | $51.71 | 1.3M |
| 2022-04-28 | 54.19 | $52.34 | 32828 |
| 2022-04-27 | 54.39 | $51.66 | 84507 |
| 2022-04-26 | 54.65 | $51.41 | 403500 |
| 2022-04-25 | 54.85 | $52.85 | 35409 |
| 2022-04-22 | 55.00 | $53.10 | 25900 |
| 2022-04-21 | 55.12 | $54.00 | 88908 |
| 2022-04-20 | 55.18 | $54.59 | 69305 |
| 2022-04-19 | 55.25 | $54.16 | 336006 |
| 2022-04-18 | 55.32 | $54.03 | 53319 |
| 2022-04-14 | 55.41 | $54.32 | 31522 |
| 2022-04-13 | 55.46 | $54.55 | 68211 |
| 2022-04-12 | 55.48 | $53.97 | 187642 |
| 2022-04-11 | 55.43 | $54.42 | 32210 |
| 2022-04-08 | 55.34 | $54.96 | 18700 |
| 2022-04-07 | 55.19 | $54.99 | 35300 |
| 2022-04-06 | 55.07 | $54.89 | 48700 |
| 2022-04-05 | 54.99 | $55.53 | 34500 |
| 2022-04-04 | 54.77 | $56.30 | 93600 |
| 2022-04-01 | 54.49 | $56.09 | 87618 |
| 2022-03-31 | 54.31 | $55.55 | 1.8M |
| 2022-03-30 | 54.23 | $56.49 | 111630 |
| 2022-03-29 | 54.15 | $56.75 | 50000 |
| 2022-03-28 | 54.03 | $55.55 | 244400 |
| 2022-03-25 | 54.02 | $55.69 | 76513 |
| 2022-03-24 | 54.06 | $55.64 | 37400 |
| 2022-03-23 | 54.03 | $55.17 | 183042 |
| 2022-03-22 | 54.07 | $55.92 | 61909 |
| 2022-03-21 | 54.09 | $55.55 | 24622 |
| 2022-03-18 | 54.17 | $55.88 | 27411 |
| 2022-03-17 | 54.24 | $55.34 | 58900 |
| 2022-03-16 | 54.38 | $54.88 | 120129 |
| 2022-03-15 | 54.54 | $53.05 | 32314 |
| 2022-03-14 | 54.74 | $52.54 | 79231 |
| 2022-03-11 | 54.97 | $52.05 | 27800 |
| 2022-03-10 | 55.28 | $52.52 | 59308 |
| 2022-03-09 | 55.60 | $53.24 | 67038 |
| 2022-03-08 | 55.83 | $51.21 | 229936 |
| 2022-03-07 | 56.16 | $50.74 | 89300 |
| 2022-03-04 | 56.50 | $52.38 | 141000 |
| 2022-03-03 | 56.76 | $53.92 | 43400 |
| 2022-03-02 | 56.98 | $54.98 | 143200 |
| 2022-03-01 | 57.13 | $54.31 | 203500 |
| 2022-02-28 | 57.29 | $55.45 | 465500 |
| 2022-02-25 | 57.34 | $56.46 | 98304 |
| 2022-02-24 | 57.34 | $55.03 | 30000 |
| 2022-02-23 | 57.42 | $55.92 | 42701 |
| 2022-02-22 | 57.47 | $56.37 | 65832 |
| 2022-02-18 | 57.52 | $57.07 | 137000 |
| 2022-02-17 | 57.56 | $57.35 | 126400 |
| 2022-02-16 | 57.62 | $58.19 | 135939 |
| 2022-02-15 | 57.66 | $58.01 | 47247 |
| 2022-02-14 | 57.70 | $56.96 | 285000 |
| 2022-02-11 | 57.85 | $57.31 | 184402 |
| 2022-02-10 | 57.98 | $58.16 | 671032 |
| 2022-02-09 | 58.09 | $58.89 | 60500 |
| 2022-02-08 | 58.13 | $57.96 | 77900 |
| 2022-02-07 | 58.20 | $57.71 | 15126 |
| 2022-02-04 | 58.30 | $57.57 | 45700 |
| 2022-02-03 | 58.39 | $57.54 | 67400 |
| 2022-02-02 | 58.51 | $58.43 | 40900 |
| 2022-02-01 | 58.61 | $57.93 | 56823 |
| 2022-01-31 | 58.71 | $57.40 | 52800 |
| 2022-01-28 | 58.82 | $56.53 | 60500 |
| 2022-01-27 | 58.98 | $56.38 | 21400 |
| 2022-01-26 | 59.15 | $56.76 | 32908 |
| 2022-01-25 | 59.30 | $56.95 | 169000 |
| 2022-01-24 | 59.44 | $57.21 | 323700 |
| 2022-01-21 | 59.55 | $57.87 | 56101 |
| 2022-01-20 | 59.60 | $58.62 | 76905 |
| 2022-01-19 | 59.59 | $58.91 | 99138 |
| 2022-01-18 | 59.58 | $58.96 | 44500 |
| 2022-01-14 | 59.58 | $59.85 | 43738 |
| 2022-01-13 | 59.57 | $59.94 | 63900 |
| 2022-01-12 | 59.55 | $60.38 | 41400 |
| 2022-01-11 | 59.47 | $59.78 | 87432 |
| 2022-01-10 | 59.43 | $59.18 | 34900 |
| 2022-01-07 | 59.46 | $59.72 | 101400 |
| 2022-01-06 | 59.45 | $59.51 | 428300 |
| 2022-01-05 | 59.47 | $59.90 | 108601 |
| 2022-01-04 | 59.47 | $60.36 | 131040 |
| 2022-01-03 | 59.38 | $59.98 | 241410 |
| 2021-12-31 | 59.29 | $59.62 | 317506 |
| 2021-12-30 | 59.23 | $59.66 | 230100 |
| 2021-12-29 | 59.12 | $59.84 | 100100 |
| 2021-12-28 | 59.02 | $59.84 | 233939 |
| 2021-12-27 | 58.95 | $59.76 | 255125 |
| 2021-12-23 | 58.86 | $59.31 | 64031 |
| 2021-12-22 | 58.88 | $58.96 | 72000 |
| 2021-12-21 | 58.93 | $58.39 | 64800 |
| 2021-12-20 | 59.02 | $58.69 | 156200 |
| 2021-12-17 | 59.11 | $58.85 | 144600 |
| 2021-12-16 | 59.22 | $59.63 | 38500 |
| 2021-12-15 | 59.29 | $59.56 | 89300 |
| 2021-12-14 | 59.36 | $58.77 | 26129 |
| 2021-12-13 | 59.48 | $59.08 | 30300 |
| 2021-12-10 | 59.59 | $59.67 | 38700 |
| 2021-12-09 | 59.65 | $59.54 | 39100 |
| 2021-12-08 | 59.71 | $59.99 | 194115 |
| 2021-12-07 | 59.78 | $59.86 | 148906 |
| 2021-12-06 | 59.87 | $58.68 | 67009 |
| 2021-12-03 | 60.02 | $58.11 | 38200 |
| 2021-12-02 | 60.18 | $58.31 | 343425 |
| 2021-12-01 | 60.35 | $57.57 | 95937 |
| 2021-11-30 | 60.52 | $57.83 | 1.4M |
| 2021-11-29 | 60.69 | $58.35 | 41300 |
| 2021-11-26 | 60.80 | $58.07 | 161700 |
| 2021-11-24 | 60.95 | $59.67 | 24800 |
| 2021-11-23 | 60.98 | $60.07 | 188438 |
| 2021-11-22 | 61.01 | $60.12 | 484500 |
| 2021-11-19 | 61.03 | $60.50 | 92840 |
| 2021-11-18 | 61.04 | $61.00 | 59310 |
| 2021-11-17 | 61.00 | $60.95 | 22500 |
| 2021-11-16 | 60.98 | $61.02 | 224100 |
| 2021-11-15 | 60.95 | $61.15 | 49825 |
| 2021-11-12 | 60.89 | $61.27 | 10327 |
| 2021-11-11 | 60.85 | $60.95 | 27100 |
| 2021-11-10 | 60.79 | $60.70 | 64635 |
| 2021-11-09 | 60.72 | $61.44 | 34208 |
| 2021-11-08 | 60.58 | $61.62 | 49047 |
| 2021-11-05 | 60.43 | $61.61 | 81600 |
| 2021-11-04 | 60.29 | $61.46 | 64000 |
| 2021-11-03 | 60.16 | $61.55 | 39000 |
| 2021-11-02 | 60.01 | $61.03 | 287425 |
| 2021-11-01 | 59.90 | $61.17 | 1.4M |
| 2021-10-29 | 59.76 | $60.64 | 330438 |
| 2021-10-28 | 59.68 | $60.98 | 21400 |
| 2021-10-27 | 59.57 | $60.41 | 18712 |
| 2021-10-26 | 59.51 | $60.67 | 51029 |
| 2021-10-25 | 59.43 | $60.51 | 37800 |
| 2021-10-22 | 59.43 | $60.61 | 32048 |
| 2021-10-21 | 59.43 | $60.26 | 93200 |
| 2021-10-20 | 59.47 | $60.59 | 30300 |
| 2021-10-19 | 59.47 | $60.39 | 294100 |
| 2021-10-18 | 59.46 | $60.01 | 386800 |
| 2021-10-15 | 59.45 | $60.32 | 28011 |
| 2021-10-14 | 59.49 | $59.87 | 28821 |
| 2021-10-13 | 59.59 | $59.24 | 29600 |
| 2021-10-12 | 59.73 | $58.69 | 53700 |
| 2021-10-11 | 59.88 | $58.66 | 16524 |
| 2021-10-08 | 60.05 | $58.83 | 18907 |
| 2021-10-07 | 60.19 | $58.85 | 33200 |
| 2021-10-06 | 60.33 | $58.44 | 85741 |
| 2021-10-05 | 60.50 | $58.81 | 22519 |
| 2021-10-04 | 60.67 | $58.45 | 51400 |
| 2021-10-01 | 60.86 | $59.00 | 191145 |
| 2021-09-30 | 61.00 | $58.85 | 250006 |
| 2021-09-29 | 61.14 | $59.09 | 22132 |
| 2021-09-28 | 61.24 | $59.18 | 24746 |
| 2021-09-27 | 61.33 | $60.53 | 42812 |
| 2021-09-24 | 61.36 | $60.57 | 13846 |
| 2021-09-23 | 61.36 | $61.12 | 50510 |
| 2021-09-22 | 61.34 | $60.45 | 68000 |
| 2021-09-21 | 61.36 | $60.19 | 22107 |
| 2021-09-20 | 61.39 | $59.89 | 41900 |
| 2021-09-17 | 61.40 | $61.07 | 83443 |
| 2021-09-16 | 61.34 | $61.88 | 32400 |
| 2021-09-15 | 61.27 | $61.97 | 27647 |
| 2021-09-14 | 61.21 | $61.80 | 33300 |
| 2021-09-13 | 61.18 | $62.08 | 125940 |
| 2021-09-10 | 61.16 | $61.54 | 55330 |
| 2021-09-09 | 61.15 | $61.70 | 32000 |
| 2021-09-08 | 61.13 | $61.75 | 24400 |
| 2021-09-07 | 61.08 | $62.22 | 19249 |
| 2021-09-03 | 61.01 | $62.22 | 37400 |
| 2021-09-02 | 60.93 | $61.90 | 90500 |
| 2021-09-01 | 60.89 | $61.63 | 125800 |
| 2021-08-31 | 60.84 | $61.01 | 182400 |
| 2021-08-30 | 60.84 | $61.09 | 17700 |
| 2021-08-27 | 60.81 | $61.08 | 41100 |
| 2021-08-26 | 60.76 | $60.53 | 17200 |
| 2021-08-25 | 60.76 | $60.86 | 22903 |
| 2021-08-24 | 60.73 | $60.81 | 51200 |
| 2021-08-23 | 60.68 | $60.68 | 40700 |
| 2021-08-20 | 60.66 | $60.10 | 28419 |
| 2021-08-19 | 60.65 | $59.88 | 24400 |
| 2021-08-18 | 60.64 | $60.52 | 25538 |
| 2021-08-17 | 60.60 | $60.73 | 24028 |
| 2021-08-16 | 60.49 | $61.29 | 33111 |
| 2021-08-13 | 60.34 | $61.65 | 10800 |
| 2021-08-12 | 60.22 | $61.26 | 14400 |
| 2021-08-11 | 60.15 | $61.33 | 490917 |
| 2021-08-10 | 60.10 | $60.86 | 20900 |
| 2021-08-09 | 60.07 | $60.74 | 95321 |
| 2021-08-06 | 60.06 | $60.74 | 23528 |
| 2021-08-05 | 60.03 | $61.00 | 80640 |
| 2021-08-04 | 59.95 | $60.73 | 40800 |
| 2021-08-03 | 59.91 | $60.89 | 98528 |
| 2021-08-02 | 59.85 | $60.46 | 47132 |
| 2021-07-30 | 59.84 | $60.15 | 110300 |
| 2021-07-29 | 59.83 | $60.51 | 1.2M |
| 2021-07-28 | 59.79 | $60.21 | 25904 |
| 2021-07-27 | 59.79 | $59.94 | 193737 |
| 2021-07-26 | 59.80 | $60.14 | 1.4M |
| 2021-07-23 | 59.83 | $60.06 | 11500 |
| 2021-07-22 | 59.85 | $59.62 | 13723 |
| 2021-07-21 | 59.86 | $59.60 | 28300 |
| 2021-07-20 | 59.90 | $58.71 | 416700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
78.14
2026-07-17
Close Price
$77.73
Vol: 29317
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
43.51
Average
59.77
Maximum
78.51
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 78.14 | $77.73 | 29317 |
| 2026-07-16 | 78.18 | $78.15 | 37018 |
| 2026-07-15 | 78.19 | $78.66 | 56400 |
| 2026-07-14 | 78.14 | $78.24 | 42704 |
| 2026-07-13 | 78.13 | $77.55 | 113339 |
| 2026-07-10 | 78.19 | $78.48 | 205200 |
| 2026-07-09 | 78.16 | $78.09 | 93100 |
| 2026-07-08 | 78.16 | $77.66 | 132500 |
| 2026-07-07 | 78.22 | $78.38 | 56800 |
| 2026-07-06 | 78.20 | $79.39 | 50600 |
| 2026-07-02 | 78.07 | $78.61 | 40335 |
| 2026-07-01 | 78.02 | $77.54 | 31500 |
| 2026-06-30 | 78.07 | $78.08 | 404303 |
| 2026-06-29 | 78.07 | $77.89 | 43600 |
| 2026-06-26 | 78.08 | $77.22 | 28400 |
| 2026-06-25 | 78.18 | $77.65 | 224900 |
| 2026-06-24 | 78.23 | $76.90 | 797006 |
| 2026-06-23 | 78.37 | $77.06 | 311943 |
| 2026-06-22 | 78.51 | $79.49 | 114700 |
| 2026-06-18 | 78.41 | $79.55 | 25610 |
| 2026-06-17 | 78.29 | $79.04 | 56334 |
| 2026-06-16 | 78.21 | $79.60 | 65714 |
| 2026-06-15 | 78.06 | $79.30 | 29712 |
| 2026-06-12 | 77.93 | $78.92 | 408600 |
| 2026-06-11 | 77.82 | $78.75 | 61121 |
| 2026-06-10 | 77.73 | $76.40 | 33401 |
| 2026-06-09 | 77.87 | $77.45 | 33609 |
| 2026-06-08 | 77.91 | $77.40 | 38500 |
| 2026-06-05 | 77.96 | $76.96 | 47536 |
| 2026-06-04 | 78.07 | $78.89 | 27311 |
| 2026-06-03 | 77.98 | $78.29 | 62000 |
| 2026-06-02 | 77.95 | $78.80 | 64241 |
| 2026-06-01 | 77.86 | $78.35 | 34000 |
| 2026-05-29 | 77.81 | $78.73 | 349500 |
| 2026-05-28 | 77.71 | $78.69 | 156500 |
| 2026-05-27 | 77.61 | $78.77 | 21849 |
| 2026-05-26 | 77.49 | $78.92 | 99025 |
| 2026-05-22 | 77.34 | $78.08 | 20414 |
| 2026-05-21 | 77.26 | $78.34 | 73000 |
| 2026-05-20 | 77.15 | $78.04 | 102300 |
| 2026-05-19 | 77.05 | $76.66 | 185910 |
| 2026-05-18 | 77.09 | $77.22 | 42500 |
| 2026-05-15 | 77.08 | $76.43 | 48701 |
| 2026-05-14 | 77.15 | $77.81 | 39700 |
| 2026-05-13 | 77.08 | $78.18 | 27300 |
| 2026-05-12 | 76.96 | $77.60 | 24100 |
| 2026-05-11 | 76.89 | $78.06 | 35500 |
| 2026-05-08 | 76.77 | $78.32 | 55338 |
| 2026-05-07 | 76.61 | $77.49 | 262232 |
| 2026-05-06 | 76.52 | $78.97 | 132900 |
| 2026-05-05 | 76.26 | $76.83 | 131400 |
| 2026-05-04 | 76.20 | $75.80 | 83000 |
| 2026-05-01 | 76.24 | $76.85 | 130200 |
| 2026-04-30 | 76.18 | $77.11 | 1.2M |
| 2026-04-29 | 76.08 | $75.26 | 28732 |
| 2026-04-28 | 76.16 | $76.01 | 31900 |
| 2026-04-27 | 76.18 | $76.34 | 174537 |
| 2026-04-24 | 76.16 | $76.53 | 220300 |
| 2026-04-23 | 76.12 | $76.11 | 75347 |
| 2026-04-22 | 76.12 | $76.75 | 28105 |
| 2026-04-21 | 76.06 | $76.45 | 34204 |
| 2026-04-20 | 76.02 | $78.13 | 73100 |
| 2026-04-17 | 75.80 | $78.53 | 221825 |
| 2026-04-16 | 75.51 | $77.51 | 213718 |
| 2026-04-15 | 75.30 | $77.66 | 172000 |
| 2026-04-14 | 75.05 | $77.99 | 79080 |
| 2026-04-13 | 74.74 | $77.35 | 42403 |
| 2026-04-10 | 74.46 | $76.99 | 65200 |
| 2026-04-09 | 74.20 | $76.80 | 84400 |
| 2026-04-08 | 73.92 | $76.99 | 55102 |
| 2026-04-07 | 73.60 | $74.02 | 80062 |
| 2026-04-06 | 73.56 | $74.21 | 76405 |
| 2026-04-02 | 73.49 | $73.89 | 361300 |
| 2026-04-01 | 73.45 | $74.32 | 1.7M |
| 2026-03-31 | 73.35 | $73.12 | 2.4M |
| 2026-03-30 | 73.38 | $70.98 | 262300 |
| 2026-03-27 | 73.63 | $70.68 | 205618 |
| 2026-03-26 | 73.94 | $71.35 | 43937 |
| 2026-03-25 | 74.21 | $72.81 | 26000 |
| 2026-03-24 | 74.36 | $71.69 | 101924 |
| 2026-03-23 | 74.64 | $72.43 | 378103 |
| 2026-03-20 | 74.87 | $70.74 | 137511 |
| 2026-03-19 | 75.31 | $72.96 | 218936 |
| 2026-03-18 | 75.56 | $73.09 | 994800 |
| 2026-03-17 | 75.82 | $74.28 | 300400 |
| 2026-03-16 | 75.98 | $74.11 | 73001 |
| 2026-03-13 | 76.18 | $72.81 | 50730 |
| 2026-03-12 | 76.53 | $73.77 | 51217 |
| 2026-03-11 | 76.82 | $74.90 | 77500 |
| 2026-03-10 | 77.02 | $75.19 | 76600 |
| 2026-03-09 | 77.21 | $74.97 | 271948 |
| 2026-03-06 | 77.45 | $74.28 | 132114 |
| 2026-03-05 | 77.78 | $74.96 | 288238 |
| 2026-03-04 | 78.08 | $76.81 | 570751 |
| 2026-03-03 | 78.22 | $75.69 | 419100 |
| 2026-03-02 | 78.48 | $78.22 | 59700 |
| 2026-02-27 | 78.51 | $79.71 | 1.1M |
| 2026-02-26 | 78.38 | $79.97 | 51037 |
| 2026-02-25 | 78.22 | $80.00 | 226900 |
| 2026-02-24 | 78.03 | $79.31 | 50602 |
| 2026-02-23 | 77.89 | $79.21 | 126800 |
| 2026-02-20 | 77.76 | $79.46 | 116800 |
| 2026-02-19 | 77.58 | $78.78 | 44115 |
| 2026-02-18 | 77.45 | $79.08 | 57906 |
| 2026-02-17 | 77.28 | $78.95 | 58800 |
| 2026-02-13 | 77.10 | $78.94 | 98347 |
| 2026-02-12 | 76.91 | $78.91 | 83446 |
| 2026-02-11 | 76.70 | $79.53 | 98300 |
| 2026-02-10 | 76.40 | $78.96 | 47613 |
| 2026-02-09 | 76.13 | $78.83 | 58743 |
| 2026-02-06 | 75.84 | $77.72 | 124405 |
| 2026-02-05 | 75.65 | $75.90 | 309400 |
| 2026-02-04 | 75.62 | $77.19 | 377500 |
| 2026-02-03 | 75.46 | $76.82 | 58800 |
| 2026-02-02 | 75.31 | $76.69 | 75000 |
| 2026-01-30 | 75.17 | $76.17 | 1.4M |
| 2026-01-29 | 75.06 | $76.95 | 493913 |
| 2026-01-28 | 74.86 | $76.29 | 85900 |
| 2026-01-27 | 74.71 | $77.11 | 491436 |
| 2026-01-26 | 74.46 | $75.99 | 630124 |
| 2026-01-23 | 74.30 | $75.60 | 61100 |
| 2026-01-22 | 74.16 | $75.24 | 186803 |
| 2026-01-21 | 74.05 | $74.91 | 163300 |
| 2026-01-20 | 73.96 | $74.18 | 76020 |
| 2026-01-16 | 73.93 | $75.32 | 46300 |
| 2026-01-15 | 73.79 | $75.16 | 249028 |
| 2026-01-14 | 73.64 | $74.99 | 177500 |
| 2026-01-13 | 73.50 | $74.64 | 205113 |
| 2026-01-12 | 73.38 | $74.96 | 99334 |
| 2026-01-09 | 73.21 | $74.56 | 52400 |
| 2026-01-08 | 73.07 | $73.95 | 55200 |
| 2026-01-07 | 72.98 | $73.85 | 235105 |
| 2026-01-06 | 72.89 | $74.18 | 59100 |
| 2026-01-05 | 72.75 | $74.07 | 93600 |
| 2026-01-02 | 72.61 | $73.27 | 128817 |
| 2025-12-31 | 72.55 | $72.32 | 1.2M |
| 2025-12-30 | 72.57 | $72.76 | 96500 |
| 2025-12-29 | 72.55 | $72.74 | 151100 |
| 2025-12-26 | 72.53 | $73.01 | 323046 |
| 2025-12-24 | 72.48 | $72.84 | 859032 |
| 2025-12-23 | 72.44 | $72.69 | 100000 |
| 2025-12-22 | 72.41 | $73.59 | 148011 |
| 2025-12-19 | 72.29 | $73.29 | 46221 |
| 2025-12-18 | 72.18 | $72.82 | 56329 |
| 2025-12-17 | 72.12 | $72.49 | 448500 |
| 2025-12-16 | 72.08 | $72.91 | 64707 |
| 2025-12-15 | 71.99 | $73.47 | 42500 |
| 2025-12-12 | 71.84 | $72.80 | 75000 |
| 2025-12-11 | 71.73 | $73.25 | 86300 |
| 2025-12-10 | 71.57 | $72.87 | 58800 |
| 2025-12-09 | 71.44 | $72.01 | 34630 |
| 2025-12-08 | 71.38 | $72.02 | 212100 |
| 2025-12-05 | 71.31 | $72.24 | 85100 |
| 2025-12-04 | 71.21 | $72.32 | 37800 |
| 2025-12-03 | 71.10 | $72.14 | 213300 |
| 2025-12-02 | 70.99 | $71.74 | 46548 |
| 2025-12-01 | 70.91 | $71.40 | 102407 |
| 2025-11-28 | 70.85 | $71.81 | 290222 |
| 2025-11-26 | 70.75 | $71.60 | 97646 |
| 2025-11-25 | 70.66 | $70.68 | 412829 |
| 2025-11-24 | 70.66 | $69.90 | 217000 |
| 2025-11-21 | 70.74 | $69.80 | 151246 |
| 2025-11-20 | 70.84 | $68.71 | 45439 |
| 2025-11-19 | 71.07 | $69.69 | 85129 |
| 2025-11-18 | 71.21 | $69.99 | 83940 |
| 2025-11-17 | 71.34 | $70.79 | 75918 |
| 2025-11-14 | 71.40 | $71.77 | 67400 |
| 2025-11-13 | 71.36 | $71.91 | 126300 |
| 2025-11-12 | 71.30 | $72.66 | 72921 |
| 2025-11-11 | 71.16 | $72.18 | 24719 |
| 2025-11-10 | 71.05 | $71.74 | 32900 |
| 2025-11-07 | 70.98 | $71.08 | 63733 |
| 2025-11-06 | 70.96 | $70.79 | 29801 |
| 2025-11-05 | 70.98 | $70.93 | 42400 |
| 2025-11-04 | 70.99 | $70.35 | 45912 |
| 2025-11-03 | 71.06 | $71.04 | 45100 |
| 2025-10-31 | 71.06 | $71.03 | 362500 |
| 2025-10-30 | 71.06 | $71.18 | 569927 |
| 2025-10-29 | 71.05 | $71.46 | 96400 |
| 2025-10-28 | 71.00 | $72.02 | 420032 |
| 2025-10-27 | 70.90 | $72.06 | 40600 |
| 2025-10-24 | 70.77 | $71.49 | 53600 |
| 2025-10-23 | 70.70 | $71.36 | 96810 |
| 2025-10-22 | 70.63 | $71.11 | 41608 |
| 2025-10-21 | 70.58 | $71.11 | 77300 |
| 2025-10-20 | 70.52 | $71.64 | 31200 |
| 2025-10-17 | 70.40 | $71.03 | 59500 |
| 2025-10-16 | 70.34 | $70.99 | 32900 |
| 2025-10-15 | 70.27 | $70.57 | 87734 |
| 2025-10-14 | 70.24 | $70.16 | 55800 |
| 2025-10-13 | 70.25 | $69.76 | 34300 |
| 2025-10-10 | 70.30 | $69.23 | 44500 |
| 2025-10-09 | 70.41 | $70.59 | 35318 |
| 2025-10-08 | 70.39 | $71.16 | 208400 |
| 2025-10-07 | 70.31 | $71.02 | 37435 |
| 2025-10-06 | 70.24 | $71.58 | 120200 |
| 2025-10-03 | 70.10 | $71.49 | 56100 |
| 2025-10-02 | 69.95 | $70.83 | 58800 |
| 2025-10-01 | 69.86 | $70.64 | 63900 |
| 2025-09-30 | 69.77 | $70.13 | 1.3M |
| 2025-09-29 | 69.74 | $69.77 | 50035 |
| 2025-09-26 | 69.73 | $69.52 | 541500 |
| 2025-09-25 | 69.75 | $68.96 | 3.8M |
| 2025-09-24 | 69.84 | $69.66 | 161316 |
| 2025-09-23 | 69.86 | $69.98 | 115000 |
| 2025-09-22 | 69.84 | $70.48 | 88100 |
| 2025-09-19 | 69.78 | $70.12 | 42903 |
| 2025-09-18 | 69.74 | $70.52 | 69500 |
| 2025-09-17 | 69.66 | $70.23 | 69400 |
| 2025-09-16 | 69.60 | $70.55 | 45300 |
| 2025-09-15 | 69.50 | $70.63 | 38600 |
| 2025-09-12 | 69.38 | $70.22 | 57426 |
| 2025-09-11 | 69.29 | $70.58 | 57201 |
| 2025-09-10 | 69.15 | $69.80 | 47420 |
| 2025-09-09 | 69.09 | $69.81 | 40500 |
| 2025-09-08 | 69.01 | $70.04 | 68600 |
| 2025-09-05 | 68.90 | $69.38 | 60523 |
| 2025-09-04 | 68.85 | $68.96 | 42417 |
| 2025-09-03 | 68.84 | $68.61 | 46848 |
| 2025-09-02 | 68.86 | $68.39 | 43700 |
| 2025-08-29 | 68.91 | $68.98 | 886409 |
| 2025-08-28 | 68.91 | $69.47 | 46925 |
| 2025-08-27 | 68.85 | $69.23 | 93707 |
| 2025-08-26 | 68.81 | $69.30 | 92438 |
| 2025-08-25 | 68.75 | $69.34 | 55607 |
| 2025-08-22 | 68.69 | $70.45 | 49836 |
| 2025-08-21 | 68.51 | $69.41 | 72500 |
| 2025-08-20 | 68.41 | $69.85 | 31700 |
| 2025-08-19 | 68.26 | $69.52 | 225420 |
| 2025-08-18 | 68.13 | $69.60 | 205019 |
| 2025-08-15 | 67.97 | $69.58 | 42747 |
| 2025-08-14 | 67.80 | $69.16 | 111618 |
| 2025-08-13 | 67.66 | $69.24 | 37600 |
| 2025-08-12 | 67.49 | $68.90 | 71023 |
| 2025-08-11 | 67.35 | $68.05 | 137500 |
| 2025-08-08 | 67.27 | $68.35 | 59900 |
| 2025-08-07 | 67.16 | $67.84 | 50900 |
| 2025-08-06 | 67.09 | $67.26 | 224700 |
| 2025-08-05 | 67.07 | $66.78 | 112133 |
| 2025-08-04 | 67.10 | $66.87 | 56927 |
| 2025-08-01 | 67.12 | $65.91 | 117531 |
| 2025-07-31 | 67.25 | $66.10 | 3.8M |
| 2025-07-30 | 67.37 | $66.76 | 133600 |
| 2025-07-29 | 67.44 | $67.20 | 79453 |
| 2025-07-28 | 67.46 | $67.44 | 54500 |
| 2025-07-25 | 67.46 | $68.54 | 74500 |
| 2025-07-24 | 67.35 | $68.67 | 90824 |
| 2025-07-23 | 67.21 | $69.15 | 123147 |
| 2025-07-22 | 67.01 | $67.37 | 103805 |
| 2025-07-21 | 66.97 | $67.08 | 190902 |
| 2025-07-18 | 66.95 | $66.65 | 133700 |
| 2025-07-17 | 66.99 | $66.75 | 51800 |
| 2025-07-16 | 67.01 | $66.65 | 107827 |
| 2025-07-15 | 67.05 | $66.25 | 65900 |
| 2025-07-14 | 67.13 | $67.03 | 93200 |
| 2025-07-11 | 67.15 | $67.26 | 58403 |
| 2025-07-10 | 67.13 | $67.76 | 54900 |
| 2025-07-09 | 67.07 | $68.03 | 69306 |
| 2025-07-08 | 66.97 | $67.23 | 109433 |
| 2025-07-07 | 66.94 | $66.71 | 67340 |
| 2025-07-03 | 66.96 | $67.61 | 36600 |
| 2025-07-02 | 66.89 | $67.63 | 60900 |
| 2025-07-01 | 66.82 | $67.42 | 183100 |
| 2025-06-30 | 66.75 | $67.50 | 825300 |
| 2025-06-27 | 66.67 | $67.36 | 96100 |
| 2025-06-26 | 66.60 | $66.87 | 547700 |
| 2025-06-25 | 66.57 | $65.90 | 962000 |
| 2025-06-24 | 66.64 | $66.52 | 289700 |
| 2025-06-23 | 66.66 | $66.47 | 161700 |
| 2025-06-20 | 66.68 | $66.00 | 311200 |
| 2025-06-18 | 66.75 | $66.73 | 46300 |
| 2025-06-17 | 66.75 | $66.52 | 66300 |
| 2025-06-16 | 66.77 | $67.52 | 42900 |
| 2025-06-13 | 66.70 | $67.07 | 43619 |
| 2025-06-12 | 66.66 | $67.95 | 86300 |
| 2025-06-11 | 66.52 | $67.40 | 129400 |
| 2025-06-10 | 66.43 | $67.50 | 91435 |
| 2025-06-09 | 66.32 | $67.52 | 153341 |
| 2025-06-06 | 66.19 | $67.37 | 166600 |
| 2025-06-05 | 66.06 | $67.28 | 59300 |
| 2025-06-04 | 65.94 | $67.41 | 50422 |
| 2025-06-03 | 65.78 | $67.05 | 65605 |
| 2025-06-02 | 65.65 | $67.58 | 158800 |
| 2025-05-30 | 65.44 | $66.76 | 1.7M |
| 2025-05-29 | 65.31 | $66.63 | 79428 |
| 2025-05-28 | 65.17 | $66.41 | 61000 |
| 2025-05-27 | 65.03 | $67.11 | 203118 |
| 2025-05-23 | 64.82 | $66.24 | 82946 |
| 2025-05-22 | 64.67 | $66.07 | 62044 |
| 2025-05-21 | 64.52 | $66.08 | 132600 |
| 2025-05-20 | 64.35 | $66.53 | 193719 |
| 2025-05-19 | 64.13 | $66.13 | 2.3M |
| 2025-05-16 | 63.91 | $65.46 | 177505 |
| 2025-05-15 | 63.75 | $65.29 | 91100 |
| 2025-05-14 | 63.59 | $64.68 | 61032 |
| 2025-05-13 | 63.47 | $64.90 | 164900 |
| 2025-05-12 | 63.32 | $64.86 | 82400 |
| 2025-05-09 | 63.16 | $64.64 | 141500 |
| 2025-05-08 | 63.01 | $64.20 | 115808 |
| 2025-05-07 | 62.88 | $64.55 | 262300 |
| 2025-05-06 | 62.71 | $64.83 | 37428 |
| 2025-05-05 | 62.48 | $64.95 | 257211 |
| 2025-05-02 | 62.22 | $64.80 | 85500 |
| 2025-05-01 | 61.95 | $63.51 | 54038 |
| 2025-04-30 | 61.79 | $63.82 | 2.3M |
| 2025-04-29 | 61.57 | $63.96 | 70333 |
| 2025-04-28 | 61.32 | $63.66 | 65700 |
| 2025-04-25 | 61.08 | $63.22 | 200500 |
| 2025-04-24 | 60.85 | $63.12 | 363600 |
| 2025-04-23 | 60.61 | $62.27 | 40322 |
| 2025-04-22 | 60.44 | $61.95 | 390100 |
| 2025-04-21 | 60.28 | $60.81 | 70111 |
| 2025-04-17 | 60.22 | $61.01 | 70307 |
| 2025-04-16 | 60.14 | $60.32 | 876600 |
| 2025-04-15 | 60.12 | $60.52 | 66600 |
| 2025-04-14 | 60.08 | $60.16 | 144000 |
| 2025-04-11 | 60.07 | $59.43 | 246700 |
| 2025-04-10 | 60.14 | $57.97 | 1.1M |
| 2025-04-09 | 60.36 | $59.18 | 317500 |
| 2025-04-08 | 60.49 | $54.98 | 1.2M |
| 2025-04-07 | 61.07 | $55.08 | 578700 |
| 2025-04-04 | 61.70 | $56.61 | 158000 |
| 2025-04-03 | 62.24 | $60.57 | 78721 |
| 2025-04-02 | 62.41 | $61.67 | 71200 |
| 2025-04-01 | 62.49 | $61.54 | 220000 |
| 2025-03-31 | 62.59 | $61.51 | 2.0M |
| 2025-03-28 | 62.70 | $62.15 | 57700 |
| 2025-03-27 | 62.76 | $62.69 | 1.3M |
| 2025-03-26 | 62.77 | $62.48 | 284746 |
| 2025-03-25 | 62.80 | $63.24 | 202500 |
| 2025-03-24 | 62.75 | $63.08 | 206732 |
| 2025-03-21 | 62.72 | $63.15 | 190200 |
| 2025-03-20 | 62.67 | $63.63 | 339327 |
| 2025-03-19 | 62.57 | $64.13 | 67044 |
| 2025-03-18 | 62.41 | $63.98 | 128700 |
| 2025-03-17 | 62.24 | $63.94 | 159013 |
| 2025-03-14 | 62.06 | $63.29 | 139540 |
| 2025-03-13 | 61.93 | $62.11 | 148249 |
| 2025-03-12 | 61.91 | $62.57 | 74349 |
| 2025-03-11 | 61.84 | $61.98 | 92500 |
| 2025-03-10 | 61.83 | $62.23 | 147710 |
| 2025-03-07 | 61.79 | $63.59 | 47200 |
| 2025-03-06 | 61.60 | $62.90 | 333900 |
| 2025-03-05 | 61.46 | $63.60 | 67718 |
| 2025-03-04 | 61.23 | $62.11 | 224434 |
| 2025-03-03 | 61.14 | $62.19 | 186335 |
| 2025-02-28 | 61.03 | $61.55 | 1.7M |
| 2025-02-27 | 60.98 | $61.35 | 140300 |
| 2025-02-26 | 60.94 | $62.10 | 82500 |
| 2025-02-25 | 60.81 | $62.05 | 180200 |
| 2025-02-24 | 60.68 | $61.50 | 104000 |
| 2025-02-21 | 60.60 | $61.57 | 155800 |
| 2025-02-20 | 60.50 | $61.83 | 93300 |
| 2025-02-19 | 60.36 | $61.53 | 101234 |
| 2025-02-18 | 60.23 | $62.11 | 165819 |
| 2025-02-14 | 60.03 | $61.66 | 37600 |
| 2025-02-13 | 59.86 | $61.72 | 133445 |
| 2025-02-12 | 59.67 | $60.90 | 1.1M |
| 2025-02-11 | 59.54 | $60.67 | 172913 |
| 2025-02-10 | 59.42 | $60.45 | 153700 |
| 2025-02-07 | 59.31 | $60.10 | 521100 |
| 2025-02-06 | 59.23 | $60.63 | 246700 |
| 2025-02-05 | 59.08 | $60.38 | 224107 |
| 2025-02-04 | 58.94 | $59.77 | 119200 |
| 2025-02-03 | 58.85 | $59.02 | 89500 |
| 2025-01-31 | 58.84 | $59.80 | 1.8M |
| 2025-01-30 | 58.74 | $60.26 | 59000 |
| 2025-01-29 | 58.57 | $59.63 | 210600 |
| 2025-01-28 | 58.46 | $59.73 | 117440 |
| 2025-01-27 | 58.33 | $59.74 | 654500 |
| 2025-01-24 | 58.18 | $59.66 | 129400 |
| 2025-01-23 | 58.03 | $59.81 | 133136 |
| 2025-01-22 | 57.84 | $58.97 | 149300 |
| 2025-01-21 | 57.72 | $59.09 | 411900 |
| 2025-01-17 | 57.58 | $57.92 | 50800 |
| 2025-01-16 | 57.54 | $57.63 | 70829 |
| 2025-01-15 | 57.53 | $57.34 | 68126 |
| 2025-01-14 | 57.55 | $56.70 | 101400 |
| 2025-01-13 | 57.64 | $56.44 | 146120 |
| 2025-01-10 | 57.77 | $56.56 | 104518 |
| 2025-01-08 | 57.89 | $57.47 | 73945 |
| 2025-01-07 | 57.94 | $57.59 | 63837 |
| 2025-01-06 | 57.97 | $57.67 | 122232 |
| 2025-01-03 | 58.01 | $57.09 | 45448 |
| 2025-01-02 | 58.10 | $56.84 | 67600 |
| 2024-12-31 | 58.23 | $57.10 | 681336 |
| 2024-12-30 | 58.35 | $57.07 | 154649 |
| 2024-12-27 | 58.49 | $57.54 | 262500 |
| 2024-12-26 | 58.59 | $57.53 | 2.0M |
| 2024-12-24 | 58.70 | $57.39 | 77924 |
| 2024-12-23 | 58.84 | $57.71 | 175110 |
| 2024-12-20 | 58.96 | $57.65 | 66600 |
| 2024-12-19 | 59.09 | $57.52 | 95833 |
| 2024-12-18 | 59.26 | $57.63 | 58700 |
| 2024-12-17 | 59.43 | $58.93 | 56847 |
| 2024-12-16 | 59.48 | $59.19 | 144142 |
| 2024-12-13 | 59.52 | $59.34 | 108700 |
| 2024-12-12 | 59.53 | $59.45 | 61100 |
| 2024-12-11 | 59.54 | $59.97 | 682000 |
| 2024-12-10 | 59.50 | $59.66 | 212100 |
| 2024-12-09 | 59.48 | $60.38 | 70200 |
| 2024-12-06 | 59.39 | $60.25 | 165900 |
| 2024-12-05 | 59.30 | $60.35 | 42839 |
| 2024-12-04 | 59.18 | $60.00 | 32816 |
| 2024-12-03 | 59.10 | $59.93 | 151617 |
| 2024-12-02 | 59.01 | $59.59 | 34000 |
| 2024-11-29 | 58.95 | $59.41 | 2.2M |
| 2024-11-27 | 58.90 | $58.76 | 149300 |
| 2024-11-26 | 58.92 | $58.22 | 42200 |
| 2024-11-25 | 58.99 | $58.59 | 73405 |
| 2024-11-22 | 59.03 | $58.30 | 105616 |
| 2024-11-21 | 59.11 | $58.07 | 51946 |
| 2024-11-20 | 59.22 | $58.02 | 80200 |
| 2024-11-19 | 59.34 | $58.33 | 432021 |
| 2024-11-18 | 59.45 | $58.33 | 53718 |
| 2024-11-15 | 59.57 | $58.00 | 92613 |
| 2024-11-14 | 59.73 | $58.19 | 182400 |
| 2024-11-13 | 59.90 | $58.17 | 66229 |
| 2024-11-12 | 60.08 | $58.45 | 59100 |
| 2024-11-11 | 60.25 | $59.57 | 39600 |
| 2024-11-08 | 60.32 | $59.53 | 55400 |
| 2024-11-07 | 60.40 | $60.33 | 412615 |
| 2024-11-06 | 60.41 | $59.35 | 52639 |
| 2024-11-05 | 60.52 | $60.29 | 263410 |
| 2024-11-04 | 60.55 | $59.70 | 60532 |
| 2024-11-01 | 60.64 | $59.65 | 67100 |
| 2024-10-31 | 60.74 | $59.53 | 2.6M |
| 2024-10-30 | 60.87 | $59.96 | 30811 |
| 2024-10-29 | 60.96 | $60.34 | 53836 |
| 2024-10-28 | 61.03 | $60.61 | 104500 |
| 2024-10-25 | 61.07 | $60.01 | 60000 |
| 2024-10-24 | 61.19 | $60.14 | 88600 |
| 2024-10-23 | 61.30 | $58.66 | 110202 |
| 2024-10-22 | 61.57 | $60.56 | 74228 |
| 2024-10-21 | 61.68 | $60.91 | 100437 |
| 2024-10-18 | 61.76 | $61.64 | 79416 |
| 2024-10-17 | 61.78 | $61.26 | 37500 |
| 2024-10-16 | 61.83 | $61.22 | 42422 |
| 2024-10-15 | 61.89 | $61.03 | 66900 |
| 2024-10-14 | 61.99 | $62.08 | 209000 |
| 2024-10-11 | 61.98 | $61.91 | 52000 |
| 2024-10-10 | 61.98 | $61.56 | 63823 |
| 2024-10-09 | 62.03 | $61.64 | 42800 |
| 2024-10-08 | 62.07 | $61.59 | 65300 |
| 2024-10-07 | 62.12 | $61.78 | 84726 |
| 2024-10-04 | 62.15 | $62.11 | 1.3M |
| 2024-10-03 | 62.16 | $61.82 | 94001 |
| 2024-10-02 | 62.19 | $62.44 | 113700 |
| 2024-10-01 | 62.17 | $62.58 | 147747 |
| 2024-09-30 | 62.12 | $63.01 | 722909 |
| 2024-09-27 | 62.03 | $63.19 | 90009 |
| 2024-09-26 | 61.91 | $63.65 | 422100 |
| 2024-09-25 | 61.72 | $62.31 | 89401 |
| 2024-09-24 | 61.66 | $62.51 | 259607 |
| 2024-09-23 | 61.57 | $62.35 | 79413 |
| 2024-09-20 | 61.49 | $62.12 | 58833 |
| 2024-09-19 | 61.43 | $62.84 | 58537 |
| 2024-09-18 | 61.28 | $61.49 | 83600 |
| 2024-09-17 | 61.25 | $61.79 | 97900 |
| 2024-09-16 | 61.20 | $62.01 | 49600 |
| 2024-09-13 | 61.11 | $61.61 | 31017 |
| 2024-09-12 | 61.06 | $61.47 | 94431 |
| 2024-09-11 | 61.02 | $60.86 | 62300 |
| 2024-09-10 | 61.03 | $60.60 | 30745 |
| 2024-09-09 | 61.08 | $60.88 | 134313 |
| 2024-09-06 | 61.10 | $60.18 | 31911 |
| 2024-09-05 | 61.20 | $61.37 | 145700 |
| 2024-09-04 | 61.18 | $61.32 | 60400 |
| 2024-09-03 | 61.16 | $61.57 | 61200 |
| 2024-08-30 | 61.12 | $62.69 | 2.1M |
| 2024-08-29 | 60.95 | $62.50 | 270700 |
| 2024-08-28 | 60.79 | $62.29 | 42238 |
| 2024-08-27 | 60.63 | $62.54 | 64327 |
| 2024-08-26 | 60.43 | $62.22 | 94246 |
| 2024-08-23 | 60.24 | $62.55 | 43200 |
| 2024-08-22 | 60.00 | $61.33 | 38321 |
| 2024-08-21 | 59.86 | $61.75 | 31500 |
| 2024-08-20 | 59.66 | $61.13 | 69015 |
| 2024-08-19 | 59.51 | $61.35 | 45235 |
| 2024-08-16 | 59.31 | $60.68 | 112218 |
| 2024-08-15 | 59.17 | $60.31 | 104300 |
| 2024-08-14 | 59.05 | $59.56 | 55100 |
| 2024-08-13 | 59.00 | $59.38 | 45200 |
| 2024-08-12 | 58.96 | $58.31 | 29935 |
| 2024-08-09 | 59.02 | $58.35 | 63100 |
| 2024-08-08 | 59.09 | $58.31 | 39100 |
| 2024-08-07 | 59.18 | $57.29 | 157721 |
| 2024-08-06 | 59.38 | $56.94 | 36400 |
| 2024-08-05 | 59.63 | $56.88 | 50042 |
| 2024-08-02 | 59.92 | $58.10 | 38112 |
| 2024-08-01 | 60.11 | $59.09 | 28025 |
| 2024-07-31 | 60.22 | $60.69 | 131411 |
| 2024-07-30 | 60.17 | $59.89 | 57400 |
| 2024-07-29 | 60.20 | $59.72 | 62804 |
| 2024-07-26 | 60.25 | $60.05 | 83315 |
| 2024-07-25 | 60.27 | $59.26 | 405138 |
| 2024-07-24 | 60.38 | $59.60 | 202700 |
| 2024-07-23 | 60.46 | $60.39 | 42200 |
| 2024-07-22 | 60.47 | $60.75 | 112823 |
| 2024-07-19 | 60.44 | $60.07 | 53600 |
| 2024-07-18 | 60.48 | $60.43 | 68700 |
| 2024-07-17 | 60.48 | $61.00 | 53628 |
| 2024-07-16 | 60.43 | $61.38 | 66400 |
| 2024-07-15 | 60.33 | $61.05 | 159509 |
| 2024-07-12 | 60.25 | $61.56 | 242008 |
| 2024-07-11 | 60.11 | $60.99 | 195700 |
| 2024-07-10 | 60.02 | $60.75 | 45435 |
| 2024-07-09 | 59.94 | $59.87 | 50400 |
| 2024-07-08 | 59.95 | $60.15 | 326408 |
| 2024-07-05 | 59.93 | $60.48 | 29333 |
| 2024-07-03 | 59.87 | $60.09 | 30249 |
| 2024-07-02 | 59.85 | $59.43 | 42400 |
| 2024-07-01 | 59.90 | $59.25 | 4.1M |
| 2024-06-28 | 59.96 | $59.08 | 74900 |
| 2024-06-27 | 60.06 | $59.04 | 106200 |
| 2024-06-26 | 60.16 | $59.01 | 517200 |
| 2024-06-25 | 60.29 | $59.34 | 77400 |
| 2024-06-24 | 60.38 | $60.11 | 139100 |
| 2024-06-21 | 60.41 | $59.75 | 57209 |
| 2024-06-20 | 60.48 | $60.04 | 553413 |
| 2024-06-18 | 60.53 | $59.94 | 182600 |
| 2024-06-17 | 60.59 | $59.76 | 47237 |
| 2024-06-14 | 60.68 | $59.69 | 37205 |
| 2024-06-13 | 60.78 | $60.38 | 41100 |
| 2024-06-12 | 60.83 | $61.09 | 41400 |
| 2024-06-11 | 60.80 | $60.39 | 63840 |
| 2024-06-10 | 60.84 | $61.08 | 103500 |
| 2024-06-07 | 60.82 | $61.03 | 42100 |
| 2024-06-06 | 60.79 | $61.75 | 40400 |
| 2024-06-05 | 60.69 | $61.55 | 85300 |
| 2024-06-04 | 60.60 | $61.30 | 40000 |
| 2024-06-03 | 60.53 | $61.25 | 28800 |
| 2024-05-31 | 60.45 | $61.10 | 437700 |
| 2024-05-30 | 60.39 | $60.46 | 43648 |
| 2024-05-29 | 60.38 | $59.93 | 55300 |
| 2024-05-28 | 60.43 | $60.95 | 36947 |
| 2024-05-24 | 60.37 | $60.92 | 48647 |
| 2024-05-23 | 60.31 | $60.45 | 29218 |
| 2024-05-22 | 60.30 | $60.75 | 40726 |
| 2024-05-21 | 60.25 | $61.33 | 33100 |
| 2024-05-20 | 60.14 | $61.55 | 56338 |
| 2024-05-17 | 59.99 | $61.44 | 223100 |
| 2024-05-16 | 59.84 | $61.10 | 38300 |
| 2024-05-15 | 59.70 | $61.50 | 55000 |
| 2024-05-14 | 59.51 | $60.90 | 33917 |
| 2024-05-13 | 59.37 | $60.53 | 84619 |
| 2024-05-10 | 59.25 | $60.42 | 52346 |
| 2024-05-09 | 59.12 | $60.36 | 48044 |
| 2024-05-08 | 58.99 | $59.86 | 63647 |
| 2024-05-07 | 58.90 | $59.94 | 54124 |
| 2024-05-06 | 58.79 | $59.82 | 101800 |
| 2024-05-03 | 58.68 | $59.51 | 79528 |
| 2024-05-02 | 58.60 | $58.93 | 63200 |
| 2024-05-01 | 58.56 | $58.12 | 61517 |
| 2024-04-30 | 58.61 | $58.16 | 161000 |
| 2024-04-29 | 58.65 | $59.01 | 50348 |
| 2024-04-26 | 58.62 | $58.69 | 77812 |
| 2024-04-25 | 58.61 | $58.26 | 48800 |
| 2024-04-24 | 58.65 | $58.50 | 294416 |
| 2024-04-23 | 58.66 | $58.75 | 79118 |
| 2024-04-22 | 58.65 | $58.05 | 126100 |
| 2024-04-19 | 58.72 | $57.42 | 127325 |
| 2024-04-18 | 58.85 | $57.43 | 549500 |
| 2024-04-17 | 59.00 | $57.56 | 32700 |
| 2024-04-16 | 59.15 | $57.53 | 288900 |
| 2024-04-15 | 59.32 | $58.16 | 117400 |
| 2024-04-12 | 59.45 | $58.21 | 78300 |
| 2024-04-11 | 59.58 | $59.25 | 203600 |
| 2024-04-10 | 59.61 | $59.06 | 145700 |
| 2024-04-09 | 59.67 | $59.78 | 124648 |
| 2024-04-08 | 59.66 | $59.87 | 157715 |
| 2024-04-05 | 59.64 | $59.55 | 172300 |
| 2024-04-04 | 59.64 | $59.24 | 171505 |
| 2024-04-03 | 59.69 | $59.77 | 44400 |
| 2024-04-02 | 59.68 | $59.42 | 129836 |
| 2024-04-01 | 59.71 | $59.84 | 143103 |
| 2024-03-28 | 59.69 | $60.14 | 1.4M |
| 2024-03-27 | 59.64 | $60.32 | 523326 |
| 2024-03-26 | 59.57 | $60.09 | 495247 |
| 2024-03-25 | 59.52 | $59.95 | 135800 |
| 2024-03-22 | 59.47 | $60.12 | 283000 |
| 2024-03-21 | 59.40 | $60.25 | 123500 |
| 2024-03-20 | 59.32 | $60.38 | 169137 |
| 2024-03-19 | 59.20 | $59.73 | 57600 |
| 2024-03-18 | 59.15 | $59.76 | 127633 |
| 2024-03-15 | 59.08 | $59.78 | 66900 |
| 2024-03-14 | 59.01 | $59.76 | 84500 |
| 2024-03-13 | 58.93 | $60.16 | 40747 |
| 2024-03-12 | 58.80 | $60.18 | 49811 |
| 2024-03-11 | 58.66 | $59.75 | 108700 |
| 2024-03-08 | 58.54 | $60.09 | 114700 |
| 2024-03-07 | 58.38 | $60.35 | 190128 |
| 2024-03-06 | 58.17 | $59.61 | 126900 |
| 2024-03-05 | 58.02 | $58.88 | 56136 |
| 2024-03-04 | 57.93 | $58.94 | 80004 |
| 2024-03-01 | 57.82 | $59.09 | 58541 |
| 2024-02-29 | 57.69 | $58.48 | 298149 |
| 2024-02-28 | 57.61 | $58.30 | 186645 |
| 2024-02-27 | 57.53 | $58.68 | 100528 |
| 2024-02-26 | 57.41 | $58.54 | 59400 |
| 2024-02-23 | 57.29 | $58.60 | 74600 |
| 2024-02-22 | 57.15 | $58.55 | 77205 |
| 2024-02-21 | 57.01 | $57.89 | 102600 |
| 2024-02-20 | 56.91 | $57.88 | 123432 |
| 2024-02-16 | 56.81 | $57.61 | 116030 |
| 2024-02-15 | 56.73 | $57.42 | 366500 |
| 2024-02-14 | 56.66 | $56.82 | 102046 |
| 2024-02-13 | 56.64 | $56.26 | 70900 |
| 2024-02-12 | 56.68 | $57.06 | 61200 |
| 2024-02-09 | 56.64 | $57.04 | 64800 |
| 2024-02-08 | 56.60 | $56.76 | 46100 |
| 2024-02-07 | 56.58 | $56.88 | 262700 |
| 2024-02-06 | 56.55 | $56.88 | 137300 |
| 2024-02-05 | 56.51 | $56.55 | 4.2M |
| 2024-02-02 | 56.51 | $56.81 | 80013 |
| 2024-02-01 | 56.48 | $57.31 | 51319 |
| 2024-01-31 | 56.39 | $56.76 | 3.1M |
| 2024-01-30 | 56.35 | $57.05 | 81600 |
| 2024-01-29 | 56.28 | $57.06 | 238300 |
| 2024-01-26 | 56.20 | $56.78 | 58400 |
| 2024-01-25 | 56.13 | $56.50 | 44514 |
| 2024-01-24 | 56.10 | $56.39 | 71100 |
| 2024-01-23 | 56.07 | $55.94 | 64600 |
| 2024-01-22 | 56.08 | $56.08 | 64600 |
| 2024-01-19 | 56.08 | $55.89 | 443200 |
| 2024-01-18 | 56.10 | $55.84 | 93020 |
| 2024-01-17 | 56.12 | $55.40 | 126211 |
| 2024-01-16 | 56.20 | $55.88 | 64313 |
| 2024-01-12 | 56.24 | $56.83 | 140128 |
| 2024-01-11 | 56.17 | $56.59 | 86800 |
| 2024-01-10 | 56.13 | $56.57 | 39300 |
| 2024-01-09 | 56.08 | $56.25 | 131800 |
| 2024-01-08 | 56.06 | $56.71 | 81800 |
| 2024-01-05 | 56.00 | $56.11 | 121600 |
| 2024-01-04 | 55.98 | $56.06 | 63549 |
| 2024-01-03 | 55.98 | $55.89 | 408700 |
| 2024-01-02 | 55.99 | $56.33 | 70200 |
| 2023-12-29 | 55.95 | $56.93 | 874500 |
| 2023-12-28 | 55.85 | $56.96 | 287700 |
| 2023-12-27 | 55.73 | $57.10 | 74927 |
| 2023-12-26 | 55.58 | $56.79 | 55146 |
| 2023-12-22 | 55.46 | $56.50 | 54600 |
| 2023-12-21 | 55.35 | $56.45 | 241400 |
| 2023-12-20 | 55.23 | $55.60 | 239326 |
| 2023-12-19 | 55.19 | $56.17 | 65100 |
| 2023-12-18 | 55.09 | $56.25 | 85400 |
| 2023-12-15 | 54.97 | $56.11 | 57044 |
| 2023-12-14 | 54.85 | $56.66 | 107727 |
| 2023-12-13 | 54.66 | $56.24 | 103402 |
| 2023-12-12 | 54.49 | $55.42 | 65509 |
| 2023-12-11 | 54.39 | $55.43 | 141100 |
| 2023-12-08 | 54.28 | $55.29 | 64241 |
| 2023-12-07 | 54.18 | $55.13 | 44309 |
| 2023-12-06 | 54.08 | $54.86 | 43600 |
| 2023-12-05 | 54.00 | $54.68 | 96733 |
| 2023-12-04 | 53.92 | $54.86 | 70007 |
| 2023-12-01 | 53.82 | $55.37 | 59900 |
| 2023-11-30 | 53.66 | $54.82 | 433610 |
| 2023-11-29 | 53.54 | $54.83 | 82000 |
| 2023-11-28 | 53.40 | $54.71 | 74900 |
| 2023-11-27 | 53.27 | $54.70 | 41109 |
| 2023-11-24 | 53.12 | $54.84 | 42200 |
| 2023-11-22 | 52.93 | $54.44 | 152345 |
| 2023-11-21 | 52.78 | $54.35 | 52312 |
| 2023-11-20 | 52.61 | $54.54 | 114448 |
| 2023-11-17 | 52.41 | $54.35 | 146505 |
| 2023-11-16 | 52.20 | $53.55 | 178521 |
| 2023-11-15 | 52.06 | $53.60 | 41700 |
| 2023-11-14 | 51.90 | $53.71 | 42900 |
| 2023-11-13 | 51.71 | $52.42 | 42718 |
| 2023-11-10 | 51.63 | $52.24 | 49200 |
| 2023-11-09 | 51.57 | $51.99 | 107900 |
| 2023-11-08 | 51.52 | $51.96 | 35538 |
| 2023-11-07 | 51.48 | $52.11 | 41600 |
| 2023-11-06 | 51.41 | $52.47 | 59800 |
| 2023-11-03 | 51.30 | $52.62 | 42325 |
| 2023-11-02 | 51.16 | $52.06 | 53904 |
| 2023-11-01 | 51.07 | $51.05 | 57700 |
| 2023-10-31 | 51.07 | $50.62 | 127300 |
| 2023-10-30 | 51.11 | $50.45 | 59501 |
| 2023-10-27 | 51.18 | $49.81 | 67537 |
| 2023-10-26 | 51.33 | $49.89 | 53416 |
| 2023-10-25 | 51.48 | $50.31 | 71400 |
| 2023-10-24 | 51.60 | $50.66 | 76640 |
| 2023-10-23 | 51.70 | $50.39 | 99400 |
| 2023-10-20 | 51.84 | $50.34 | 188800 |
| 2023-10-19 | 52.00 | $50.78 | 40100 |
| 2023-10-18 | 52.13 | $51.25 | 82800 |
| 2023-10-17 | 52.22 | $52.13 | 43428 |
| 2023-10-16 | 52.23 | $52.12 | 115300 |
| 2023-10-13 | 52.24 | $51.73 | 46740 |
| 2023-10-12 | 52.30 | $52.14 | 44422 |
| 2023-10-11 | 52.31 | $52.60 | 98400 |
| 2023-10-10 | 52.28 | $52.41 | 71700 |
| 2023-10-09 | 52.27 | $51.63 | 32541 |
| 2023-10-06 | 52.33 | $51.70 | 81210 |
| 2023-10-05 | 52.40 | $51.20 | 88500 |
| 2023-10-04 | 52.53 | $50.68 | 144100 |
| 2023-10-03 | 52.72 | $50.67 | 956400 |
| 2023-10-02 | 52.94 | $51.34 | 56623 |
| 2023-09-29 | 53.11 | $52.10 | 275549 |
| 2023-09-28 | 53.21 | $52.27 | 64545 |
| 2023-09-27 | 53.31 | $51.82 | 104925 |
| 2023-09-26 | 53.47 | $51.97 | 215900 |
| 2023-09-25 | 53.63 | $52.65 | 207732 |
| 2023-09-22 | 53.73 | $52.88 | 71400 |
| 2023-09-21 | 53.82 | $52.87 | 57836 |
| 2023-09-20 | 53.92 | $53.72 | 201649 |
| 2023-09-19 | 53.94 | $53.85 | 37200 |
| 2023-09-18 | 53.95 | $54.05 | 73425 |
| 2023-09-15 | 53.94 | $54.18 | 27900 |
| 2023-09-14 | 53.91 | $54.31 | 94900 |
| 2023-09-13 | 53.87 | $53.59 | 176400 |
| 2023-09-12 | 53.90 | $53.79 | 48313 |
| 2023-09-11 | 53.91 | $53.89 | 377600 |
| 2023-09-08 | 53.92 | $53.38 | 43748 |
| 2023-09-07 | 53.97 | $53.54 | 40641 |
| 2023-09-06 | 54.02 | $53.68 | 20449 |
| 2023-09-05 | 54.05 | $53.80 | 39635 |
| 2023-09-01 | 54.08 | $54.25 | 36319 |
| 2023-08-31 | 54.06 | $54.25 | 101500 |
| 2023-08-30 | 54.04 | $54.40 | 39225 |
| 2023-08-29 | 54.01 | $54.41 | 37700 |
| 2023-08-28 | 53.96 | $53.77 | 483746 |
| 2023-08-25 | 53.98 | $53.17 | 54700 |
| 2023-08-24 | 54.07 | $52.84 | 83746 |
| 2023-08-23 | 54.20 | $53.56 | 221300 |
| 2023-08-22 | 54.26 | $53.05 | 43539 |
| 2023-08-21 | 54.39 | $53.18 | 134700 |
| 2023-08-18 | 54.52 | $52.93 | 68900 |
| 2023-08-17 | 54.69 | $52.97 | 38500 |
| 2023-08-16 | 54.87 | $53.38 | 57603 |
| 2023-08-15 | 55.03 | $53.77 | 119024 |
| 2023-08-14 | 55.16 | $54.45 | 70146 |
| 2023-08-11 | 55.23 | $54.68 | 37200 |
| 2023-08-10 | 55.29 | $55.04 | 42737 |
| 2023-08-09 | 55.32 | $54.85 | 31800 |
| 2023-08-08 | 55.36 | $54.84 | 477316 |
| 2023-08-07 | 55.42 | $55.21 | 46607 |
| 2023-08-04 | 55.44 | $54.70 | 105800 |
| 2023-08-03 | 55.52 | $54.60 | 30400 |
| 2023-08-02 | 55.62 | $54.69 | 67400 |
| 2023-08-01 | 55.71 | $55.76 | 37527 |
| 2023-07-31 | 55.71 | $56.42 | 75931 |
| 2023-07-28 | 55.64 | $56.42 | 48106 |
| 2023-07-27 | 55.55 | $56.08 | 35000 |
| 2023-07-26 | 55.50 | $56.16 | 61603 |
| 2023-07-25 | 55.43 | $56.05 | 52700 |
| 2023-07-24 | 55.36 | $55.90 | 51349 |
| 2023-07-21 | 55.31 | $56.02 | 135407 |
| 2023-07-20 | 55.23 | $55.98 | 348500 |
| 2023-07-19 | 55.15 | $56.26 | 94300 |
| 2023-07-18 | 55.03 | $56.26 | 37541 |
| 2023-07-17 | 54.91 | $55.87 | 72100 |
| 2023-07-14 | 54.80 | $55.96 | 93904 |
| 2023-07-13 | 54.68 | $56.24 | 34000 |
| 2023-07-12 | 54.52 | $55.38 | 45900 |
| 2023-07-11 | 54.43 | $54.37 | 51000 |
| 2023-07-10 | 54.43 | $53.87 | 42200 |
| 2023-07-07 | 54.49 | $53.73 | 27045 |
| 2023-07-06 | 54.57 | $53.32 | 38046 |
| 2023-07-05 | 54.71 | $54.28 | 133600 |
| 2023-07-03 | 54.75 | $54.90 | 152520 |
| 2023-06-30 | 54.73 | $54.89 | 617745 |
| 2023-06-29 | 54.72 | $54.21 | 49500 |
| 2023-06-28 | 54.77 | $54.37 | 171300 |
| 2023-06-27 | 54.81 | $54.32 | 143324 |
| 2023-06-26 | 54.87 | $53.87 | 190000 |
| 2023-06-23 | 54.97 | $53.80 | 1.7M |
| 2023-06-22 | 55.09 | $54.66 | 69200 |
| 2023-06-21 | 55.14 | $55.03 | 615300 |
| 2023-06-20 | 55.15 | $54.84 | 53317 |
| 2023-06-16 | 55.18 | $56.45 | 177700 |
| 2023-06-15 | 55.05 | $56.52 | 61200 |
| 2023-06-14 | 54.90 | $55.96 | 46300 |
| 2023-06-13 | 54.78 | $55.77 | 50900 |
| 2023-06-12 | 54.68 | $55.21 | 143000 |
| 2023-06-09 | 54.62 | $54.95 | 993108 |
| 2023-06-08 | 54.59 | $54.96 | 1.1M |
| 2023-06-07 | 54.55 | $54.37 | 73800 |
| 2023-06-06 | 54.57 | $54.95 | 29807 |
| 2023-06-05 | 54.53 | $54.47 | 52354 |
| 2023-06-02 | 54.54 | $54.80 | 48022 |
| 2023-06-01 | 54.51 | $54.03 | 124000 |
| 2023-05-31 | 54.56 | $53.21 | 1.3M |
| 2023-05-30 | 54.70 | $53.77 | 36900 |
| 2023-05-26 | 54.80 | $54.28 | 139600 |
| 2023-05-25 | 54.86 | $53.83 | 122300 |
| 2023-05-24 | 54.96 | $53.89 | 53706 |
| 2023-05-23 | 55.08 | $54.67 | 36349 |
| 2023-05-22 | 55.12 | $55.45 | 46101 |
| 2023-05-19 | 55.08 | $55.41 | 350927 |
| 2023-05-18 | 55.05 | $55.10 | 30600 |
| 2023-05-17 | 55.04 | $55.19 | 21724 |
| 2023-05-16 | 55.03 | $54.91 | 49442 |
| 2023-05-15 | 55.04 | $55.42 | 49200 |
| 2023-05-12 | 55.00 | $54.99 | 45100 |
| 2023-05-11 | 55.00 | $55.07 | 27800 |
| 2023-05-10 | 55.00 | $55.28 | 49200 |
| 2023-05-09 | 54.97 | $55.39 | 417200 |
| 2023-05-08 | 54.92 | $55.57 | 36200 |
| 2023-05-05 | 54.85 | $55.54 | 24612 |
| 2023-05-04 | 54.78 | $54.80 | 43100 |
| 2023-05-03 | 54.78 | $54.91 | 70915 |
| 2023-05-02 | 54.77 | $54.75 | 40500 |
| 2023-05-01 | 54.77 | $55.36 | 135700 |
| 2023-04-28 | 54.71 | $55.36 | 1.1M |
| 2023-04-27 | 54.64 | $55.41 | 68736 |
| 2023-04-26 | 54.56 | $54.78 | 1.0M |
| 2023-04-25 | 54.53 | $54.92 | 28300 |
| 2023-04-24 | 54.49 | $55.67 | 158827 |
| 2023-04-21 | 54.37 | $55.50 | 123415 |
| 2023-04-20 | 54.25 | $55.23 | 41300 |
| 2023-04-19 | 54.14 | $55.20 | 25300 |
| 2023-04-18 | 54.03 | $55.42 | 80100 |
| 2023-04-17 | 53.89 | $55.08 | 118700 |
| 2023-04-14 | 53.76 | $55.20 | 45931 |
| 2023-04-13 | 53.61 | $55.39 | 72824 |
| 2023-04-12 | 53.42 | $54.66 | 41900 |
| 2023-04-11 | 53.29 | $54.34 | 38140 |
| 2023-04-10 | 53.18 | $54.15 | 21900 |
| 2023-04-06 | 53.08 | $54.20 | 19132 |
| 2023-04-05 | 52.96 | $53.95 | 25118 |
| 2023-04-04 | 52.86 | $54.30 | 74500 |
| 2023-04-03 | 52.71 | $54.29 | 70624 |
| 2023-03-31 | 52.54 | $53.86 | 3.1M |
| 2023-03-30 | 52.40 | $53.63 | 22100 |
| 2023-03-29 | 52.27 | $53.02 | 183205 |
| 2023-03-28 | 52.19 | $52.41 | 33213 |
| 2023-03-27 | 52.17 | $52.33 | 143100 |
| 2023-03-24 | 52.15 | $51.87 | 46700 |
| 2023-03-23 | 52.18 | $52.08 | 77600 |
| 2023-03-22 | 52.19 | $52.06 | 41400 |
| 2023-03-21 | 52.21 | $52.22 | 70828 |
| 2023-03-20 | 52.20 | $51.61 | 104900 |
| 2023-03-17 | 52.27 | $50.78 | 197900 |
| 2023-03-16 | 52.42 | $51.37 | 436500 |
| 2023-03-15 | 52.53 | $50.61 | 78400 |
| 2023-03-14 | 52.74 | $52.21 | 90100 |
| 2023-03-13 | 52.79 | $51.56 | 40019 |
| 2023-03-10 | 52.92 | $51.91 | 23945 |
| 2023-03-09 | 53.03 | $52.45 | 28200 |
| 2023-03-08 | 53.09 | $52.80 | 27800 |
| 2023-03-07 | 53.12 | $52.60 | 33300 |
| 2023-03-06 | 53.17 | $53.50 | 36800 |
| 2023-03-03 | 53.14 | $53.56 | 62111 |
| 2023-03-02 | 53.10 | $52.78 | 75300 |
| 2023-03-01 | 53.13 | $52.68 | 28800 |
| 2023-02-28 | 53.18 | $52.39 | 64725 |
| 2023-02-27 | 53.26 | $52.75 | 98100 |
| 2023-02-24 | 53.31 | $52.23 | 79600 |
| 2023-02-23 | 53.43 | $53.06 | 104643 |
| 2023-02-22 | 53.47 | $52.81 | 136500 |
| 2023-02-21 | 53.53 | $53.12 | 137727 |
| 2023-02-17 | 53.58 | $53.72 | 222629 |
| 2023-02-16 | 53.56 | $53.49 | 115538 |
| 2023-02-15 | 53.57 | $53.82 | 154036 |
| 2023-02-14 | 53.54 | $54.08 | 38700 |
| 2023-02-13 | 53.49 | $53.94 | 176932 |
| 2023-02-10 | 53.44 | $53.46 | 51300 |
| 2023-02-09 | 53.44 | $53.71 | 65239 |
| 2023-02-08 | 53.41 | $53.61 | 98633 |
| 2023-02-07 | 53.39 | $53.92 | 1.6M |
| 2023-02-06 | 53.33 | $53.46 | 58900 |
| 2023-02-03 | 53.32 | $54.00 | 116241 |
| 2023-02-02 | 53.25 | $54.49 | 54700 |
| 2023-02-01 | 53.12 | $54.60 | 57400 |
| 2023-01-31 | 52.96 | $54.14 | 1.8M |
| 2023-01-30 | 52.84 | $53.82 | 31336 |
| 2023-01-27 | 52.73 | $54.03 | 207900 |
| 2023-01-26 | 52.60 | $54.28 | 28400 |
| 2023-01-25 | 52.42 | $54.26 | 73721 |
| 2023-01-24 | 52.23 | $53.90 | 26849 |
| 2023-01-23 | 52.05 | $53.91 | 42400 |
| 2023-01-20 | 51.85 | $53.72 | 58739 |
| 2023-01-19 | 51.66 | $53.30 | 56804 |
| 2023-01-18 | 51.48 | $53.39 | 124400 |
| 2023-01-17 | 51.28 | $53.58 | 126833 |
| 2023-01-13 | 51.04 | $53.36 | 1.0M |
| 2023-01-12 | 50.80 | $52.97 | 105941 |
| 2023-01-11 | 50.57 | $52.23 | 46600 |
| 2023-01-10 | 50.39 | $51.87 | 561506 |
| 2023-01-09 | 50.24 | $51.66 | 227310 |
| 2023-01-06 | 50.09 | $51.43 | 26700 |
| 2023-01-05 | 49.95 | $50.19 | 56200 |
| 2023-01-04 | 49.92 | $50.66 | 731932 |
| 2023-01-03 | 49.84 | $50.07 | 39300 |
| 2022-12-30 | 49.82 | $49.63 | 125443 |
| 2022-12-29 | 49.84 | $50.15 | 30000 |
| 2022-12-28 | 49.81 | $49.41 | 21041 |
| 2022-12-27 | 49.85 | $49.91 | 40700 |
| 2022-12-23 | 49.84 | $49.79 | 30117 |
| 2022-12-22 | 49.85 | $49.65 | 31902 |
| 2022-12-21 | 49.87 | $50.04 | 27400 |
| 2022-12-20 | 49.85 | $49.54 | 30711 |
| 2022-12-19 | 49.88 | $49.53 | 49900 |
| 2022-12-16 | 49.92 | $49.65 | 26610 |
| 2022-12-15 | 49.95 | $50.05 | 67225 |
| 2022-12-14 | 49.94 | $51.33 | 223500 |
| 2022-12-13 | 49.79 | $51.42 | 38200 |
| 2022-12-12 | 49.62 | $50.62 | 20500 |
| 2022-12-09 | 49.51 | $50.49 | 26300 |
| 2022-12-08 | 49.41 | $50.45 | 45100 |
| 2022-12-07 | 49.30 | $50.23 | 222100 |
| 2022-12-06 | 49.21 | $50.27 | 24100 |
| 2022-12-05 | 49.09 | $50.47 | 45300 |
| 2022-12-02 | 48.95 | $51.14 | 52400 |
| 2022-12-01 | 48.72 | $51.18 | 202300 |
| 2022-11-30 | 48.46 | $50.69 | 3.4M |
| 2022-11-29 | 48.22 | $49.82 | 82731 |
| 2022-11-28 | 48.06 | $49.72 | 14700 |
| 2022-11-25 | 47.88 | $50.35 | 25700 |
| 2022-11-23 | 47.62 | $50.01 | 50500 |
| 2022-11-22 | 47.37 | $49.47 | 18919 |
| 2022-11-21 | 47.15 | $48.85 | 28500 |
| 2022-11-18 | 46.97 | $49.15 | 32001 |
| 2022-11-17 | 46.74 | $49.04 | 36300 |
| 2022-11-16 | 46.50 | $49.10 | 63500 |
| 2022-11-15 | 46.22 | $49.17 | 231216 |
| 2022-11-14 | 45.91 | $48.96 | 55021 |
| 2022-11-11 | 45.59 | $49.39 | 14146 |
| 2022-11-10 | 45.19 | $48.43 | 25200 |
| 2022-11-09 | 44.85 | $45.93 | 38906 |
| 2022-11-08 | 44.74 | $46.56 | 80225 |
| 2022-11-07 | 44.54 | $46.08 | 39100 |
| 2022-11-04 | 44.38 | $45.85 | 22036 |
| 2022-11-03 | 44.23 | $44.16 | 51100 |
| 2022-11-02 | 44.24 | $44.51 | 53429 |
| 2022-11-01 | 44.21 | $45.17 | 81800 |
| 2022-10-31 | 44.10 | $44.75 | 1.1M |
| 2022-10-28 | 44.04 | $45.19 | 22806 |
| 2022-10-27 | 43.92 | $44.78 | 41900 |
| 2022-10-26 | 43.82 | $45.21 | 46436 |
| 2022-10-25 | 43.68 | $44.75 | 26000 |
| 2022-10-24 | 43.57 | $43.83 | 125111 |
| 2022-10-21 | 43.54 | $43.81 | 29644 |
| 2022-10-20 | 43.51 | $43.08 | 113000 |
| 2022-10-19 | 43.55 | $43.15 | 46023 |
| 2022-10-18 | 43.60 | $43.68 | 78100 |
| 2022-10-17 | 43.59 | $43.40 | 24700 |
| 2022-10-14 | 43.61 | $42.40 | 43205 |
| 2022-10-13 | 43.74 | $43.03 | 31200 |
| 2022-10-12 | 43.81 | $42.18 | 137449 |
| 2022-10-11 | 43.98 | $42.29 | 136425 |
| 2022-10-10 | 44.16 | $42.75 | 18800 |
| 2022-10-07 | 44.31 | $43.01 | 28728 |
| 2022-10-06 | 44.44 | $43.69 | 130546 |
| 2022-10-05 | 44.52 | $44.45 | 58125 |
| 2022-10-04 | 44.53 | $44.96 | 59112 |
| 2022-10-03 | 44.49 | $43.20 | 43600 |
| 2022-09-30 | 44.62 | $42.31 | 2.1M |
| 2022-09-29 | 44.86 | $42.52 | 703500 |
| 2022-09-28 | 45.11 | $43.02 | 515800 |
| 2022-09-27 | 45.33 | $42.01 | 19900 |
| 2022-09-26 | 45.68 | $42.26 | 53200 |
| 2022-09-23 | 46.04 | $42.90 | 20800 |
| 2022-09-22 | 46.37 | $44.38 | 20517 |
| 2022-09-21 | 46.58 | $44.49 | 574708 |
| 2022-09-20 | 46.80 | $45.08 | 252931 |
| 2022-09-19 | 46.98 | $46.01 | 36500 |
| 2022-09-16 | 47.09 | $45.86 | 22515 |
| 2022-09-15 | 47.21 | $46.15 | 19612 |
| 2022-09-14 | 47.33 | $46.54 | 38738 |
| 2022-09-13 | 47.41 | $46.37 | 44400 |
| 2022-09-12 | 47.52 | $47.99 | 778500 |
| 2022-09-09 | 47.47 | $47.33 | 29622 |
| 2022-09-08 | 47.48 | $46.14 | 32704 |
| 2022-09-07 | 47.63 | $46.08 | 36700 |
| 2022-09-06 | 47.79 | $45.74 | 22446 |
| 2022-09-02 | 48.00 | $45.88 | 51348 |
| 2022-09-01 | 48.23 | $46.14 | 25500 |
| 2022-08-31 | 48.45 | $46.80 | 18708 |
| 2022-08-30 | 48.62 | $47.09 | 242129 |
| 2022-08-29 | 48.78 | $47.44 | 24500 |
| 2022-08-26 | 48.92 | $47.57 | 26747 |
| 2022-08-25 | 49.07 | $48.81 | 11600 |
| 2022-08-24 | 49.09 | $48.26 | 23723 |
| 2022-08-23 | 49.18 | $48.23 | 64039 |
| 2022-08-22 | 49.28 | $48.19 | 16724 |
| 2022-08-19 | 49.39 | $49.06 | 16900 |
| 2022-08-18 | 49.43 | $49.70 | 24022 |
| 2022-08-17 | 49.40 | $49.89 | 22720 |
| 2022-08-16 | 49.35 | $50.29 | 21427 |
| 2022-08-15 | 49.25 | $50.28 | 12900 |
| 2022-08-12 | 49.14 | $50.56 | 29000 |
| 2022-08-11 | 48.99 | $50.24 | 26703 |
| 2022-08-10 | 48.86 | $50.21 | 14022 |
| 2022-08-09 | 48.72 | $49.09 | 40600 |
| 2022-08-08 | 48.68 | $49.38 | 31800 |
| 2022-08-05 | 48.61 | $49.21 | 14300 |
| 2022-08-04 | 48.54 | $49.61 | 8603 |
| 2022-08-03 | 48.43 | $49.38 | 23100 |
| 2022-08-02 | 48.33 | $49.13 | 570901 |
| 2022-08-01 | 48.25 | $49.91 | 30146 |
| 2022-07-29 | 48.07 | $49.80 | 640836 |
| 2022-07-28 | 47.89 | $49.14 | 29000 |
| 2022-07-27 | 47.76 | $48.84 | 25200 |
| 2022-07-26 | 47.65 | $47.83 | 25900 |
| 2022-07-25 | 47.63 | $48.39 | 26800 |
| 2022-07-22 | 47.55 | $48.03 | 38010 |
| 2022-07-21 | 47.49 | $48.20 | 38400 |
| 2022-07-20 | 47.42 | $47.66 | 254238 |
| 2022-07-19 | 47.40 | $47.95 | 331407 |
| 2022-07-18 | 47.34 | $46.78 | 27600 |
| 2022-07-15 | 47.40 | $46.53 | 23633 |
| 2022-07-14 | 47.49 | $45.77 | 34500 |
| 2022-07-13 | 47.67 | $46.47 | 39215 |
| 2022-07-12 | 47.79 | $46.55 | 40908 |
| 2022-07-11 | 47.92 | $46.50 | 23200 |
| 2022-07-08 | 48.07 | $47.21 | 21440 |
| 2022-07-07 | 48.17 | $47.20 | 1.9M |
| 2022-07-06 | 48.27 | $46.47 | 84345 |
| 2022-07-05 | 48.46 | $46.43 | 44400 |
| 2022-07-01 | 48.67 | $47.37 | 26400 |
| 2022-06-30 | 48.81 | $47.29 | 80231 |
| 2022-06-29 | 48.97 | $47.64 | 131840 |
| 2022-06-28 | 49.11 | $47.81 | 38100 |
| 2022-06-27 | 49.24 | $48.11 | 37110 |
| 2022-06-24 | 49.36 | $48.26 | 42748 |
| 2022-06-23 | 49.48 | $46.92 | 120334 |
| 2022-06-22 | 49.75 | $47.01 | 155600 |
| 2022-06-21 | 50.03 | $47.32 | 80300 |
| 2022-06-17 | 50.32 | $47.45 | 88210 |
| 2022-06-16 | 50.62 | $47.65 | 36800 |
| 2022-06-15 | 50.93 | $48.72 | 89500 |
| 2022-06-14 | 51.17 | $47.78 | 49211 |
| 2022-06-13 | 51.52 | $48.26 | 40330 |
| 2022-06-10 | 51.87 | $49.89 | 44900 |
| 2022-06-09 | 52.07 | $51.13 | 48748 |
| 2022-06-08 | 52.17 | $52.23 | 58600 |
| 2022-06-07 | 52.17 | $52.89 | 438400 |
| 2022-06-06 | 52.09 | $52.74 | 20330 |
| 2022-06-03 | 52.02 | $52.50 | 15700 |
| 2022-06-02 | 51.97 | $53.30 | 49200 |
| 2022-06-01 | 51.83 | $52.29 | 26326 |
| 2022-05-31 | 51.79 | $52.78 | 859930 |
| 2022-05-27 | 51.68 | $53.14 | 15000 |
| 2022-05-26 | 51.53 | $52.51 | 15200 |
| 2022-05-25 | 51.43 | $51.93 | 34632 |
| 2022-05-24 | 51.37 | $51.94 | 642703 |
| 2022-05-23 | 51.31 | $51.95 | 34647 |
| 2022-05-20 | 51.25 | $51.08 | 527600 |
| 2022-05-19 | 51.26 | $50.69 | 50100 |
| 2022-05-18 | 51.32 | $50.25 | 37400 |
| 2022-05-17 | 51.44 | $51.47 | 71741 |
| 2022-05-16 | 51.43 | $50.52 | 132700 |
| 2022-05-13 | 51.53 | $50.48 | 28400 |
| 2022-05-12 | 51.64 | $49.19 | 107404 |
| 2022-05-11 | 51.90 | $49.24 | 76509 |
| 2022-05-10 | 52.18 | $49.55 | 61100 |
| 2022-05-09 | 52.45 | $49.24 | 43529 |
| 2022-05-06 | 52.79 | $50.71 | 87436 |
| 2022-05-05 | 53.01 | $51.19 | 53823 |
| 2022-05-04 | 53.20 | $52.87 | 52000 |
| 2022-05-03 | 53.24 | $52.03 | 87000 |
| 2022-05-02 | 53.36 | $51.57 | 285320 |
| 2022-04-29 | 53.55 | $51.71 | 1.3M |
| 2022-04-28 | 53.74 | $52.34 | 32828 |
| 2022-04-27 | 53.89 | $51.66 | 84507 |
| 2022-04-26 | 54.13 | $51.41 | 403500 |
| 2022-04-25 | 54.41 | $52.85 | 35409 |
| 2022-04-22 | 54.58 | $53.10 | 25900 |
| 2022-04-21 | 54.73 | $54.00 | 88908 |
| 2022-04-20 | 54.81 | $54.59 | 69305 |
| 2022-04-19 | 54.83 | $54.16 | 336006 |
| 2022-04-18 | 54.90 | $54.03 | 53319 |
| 2022-04-14 | 55.00 | $54.32 | 31522 |
| 2022-04-13 | 55.07 | $54.55 | 68211 |
| 2022-04-12 | 55.12 | $53.97 | 187642 |
| 2022-04-11 | 55.24 | $54.42 | 32210 |
| 2022-04-08 | 55.33 | $54.96 | 18700 |
| 2022-04-07 | 55.37 | $54.99 | 35300 |
| 2022-04-06 | 55.41 | $54.89 | 48700 |
| 2022-04-05 | 55.46 | $55.53 | 34500 |
| 2022-04-04 | 55.46 | $56.30 | 93600 |
| 2022-04-01 | 55.37 | $56.09 | 87618 |
| 2022-03-31 | 55.29 | $55.55 | 1.8M |
| 2022-03-30 | 55.27 | $56.49 | 111630 |
| 2022-03-29 | 55.14 | $56.75 | 50000 |
| 2022-03-28 | 54.97 | $55.55 | 244400 |
| 2022-03-25 | 54.91 | $55.69 | 76513 |
| 2022-03-24 | 54.82 | $55.64 | 37400 |
| 2022-03-23 | 54.74 | $55.17 | 183042 |
| 2022-03-22 | 54.69 | $55.92 | 61909 |
| 2022-03-21 | 54.56 | $55.55 | 24622 |
| 2022-03-18 | 54.46 | $55.88 | 27411 |
| 2022-03-17 | 54.31 | $55.34 | 58900 |
| 2022-03-16 | 54.20 | $54.88 | 120129 |
| 2022-03-15 | 54.13 | $53.05 | 32314 |
| 2022-03-14 | 54.24 | $52.54 | 79231 |
| 2022-03-11 | 54.42 | $52.05 | 27800 |
| 2022-03-10 | 54.67 | $52.52 | 59308 |
| 2022-03-09 | 54.90 | $53.24 | 67038 |
| 2022-03-08 | 55.07 | $51.21 | 229936 |
| 2022-03-07 | 55.48 | $50.74 | 89300 |
| 2022-03-04 | 55.98 | $52.38 | 141000 |
| 2022-03-03 | 56.35 | $53.92 | 43400 |
| 2022-03-02 | 56.61 | $54.98 | 143200 |
| 2022-03-01 | 56.78 | $54.31 | 203500 |
| 2022-02-28 | 57.04 | $55.45 | 465500 |
| 2022-02-25 | 57.21 | $56.46 | 98304 |
| 2022-02-24 | 57.29 | $55.03 | 30000 |
| 2022-02-23 | 57.53 | $55.92 | 42701 |
| 2022-02-22 | 57.70 | $56.37 | 65832 |
| 2022-02-18 | 57.84 | $57.07 | 137000 |
| 2022-02-17 | 57.92 | $57.35 | 126400 |
| 2022-02-16 | 57.98 | $58.19 | 135939 |
| 2022-02-15 | 57.95 | $58.01 | 47247 |
| 2022-02-14 | 57.95 | $56.96 | 285000 |
| 2022-02-11 | 58.05 | $57.31 | 184402 |
| 2022-02-10 | 58.13 | $58.16 | 671032 |
| 2022-02-09 | 58.13 | $58.89 | 60500 |
| 2022-02-08 | 58.04 | $57.96 | 77900 |
| 2022-02-07 | 58.05 | $57.71 | 15126 |
| 2022-02-04 | 58.09 | $57.57 | 45700 |
| 2022-02-03 | 58.14 | $57.54 | 67400 |
| 2022-02-02 | 58.21 | $58.43 | 40900 |
| 2022-02-01 | 58.19 | $57.93 | 56823 |
| 2022-01-31 | 58.21 | $57.40 | 52800 |
| 2022-01-28 | 58.30 | $56.53 | 60500 |
| 2022-01-27 | 58.48 | $56.38 | 21400 |
| 2022-01-26 | 58.70 | $56.76 | 32908 |
| 2022-01-25 | 58.91 | $56.95 | 169000 |
| 2022-01-24 | 59.12 | $57.21 | 323700 |
| 2022-01-21 | 59.32 | $57.87 | 56101 |
| 2022-01-20 | 59.47 | $58.62 | 76905 |
| 2022-01-19 | 59.56 | $58.91 | 99138 |
| 2022-01-18 | 59.63 | $58.96 | 44500 |
| 2022-01-14 | 59.70 | $59.85 | 43738 |
| 2022-01-13 | 59.68 | $59.94 | 63900 |
| 2022-01-12 | 59.65 | $60.38 | 41400 |
| 2022-01-11 | 59.58 | $59.78 | 87432 |
| 2022-01-10 | 59.56 | $59.18 | 34900 |
| 2022-01-07 | 59.59 | $59.72 | 101400 |
| 2022-01-06 | 59.58 | $59.51 | 428300 |
| 2022-01-05 | 59.59 | $59.90 | 108601 |
| 2022-01-04 | 59.56 | $60.36 | 131040 |
| 2022-01-03 | 59.47 | $59.98 | 241410 |
| 2021-12-31 | 59.42 | $59.62 | 317506 |
| 2021-12-30 | 59.40 | $59.66 | 230100 |
| 2021-12-29 | 59.37 | $59.84 | 100100 |
| 2021-12-28 | 59.32 | $59.84 | 233939 |
| 2021-12-27 | 59.26 | $59.76 | 255125 |
| 2021-12-23 | 59.21 | $59.31 | 64031 |
| 2021-12-22 | 59.20 | $58.96 | 72000 |
| 2021-12-21 | 59.23 | $58.39 | 64800 |
| 2021-12-20 | 59.32 | $58.69 | 156200 |
| 2021-12-17 | 59.38 | $58.85 | 144600 |
| 2021-12-16 | 59.44 | $59.63 | 38500 |
| 2021-12-15 | 59.42 | $59.56 | 89300 |
| 2021-12-14 | 59.40 | $58.77 | 26129 |
| 2021-12-13 | 59.47 | $59.08 | 30300 |
| 2021-12-10 | 59.51 | $59.67 | 38700 |
| 2021-12-09 | 59.49 | $59.54 | 39100 |
| 2021-12-08 | 59.49 | $59.99 | 194115 |
| 2021-12-07 | 59.43 | $59.86 | 148906 |
| 2021-12-06 | 59.39 | $58.68 | 67009 |
| 2021-12-03 | 59.46 | $58.11 | 38200 |
| 2021-12-02 | 59.61 | $58.31 | 343425 |
| 2021-12-01 | 59.74 | $57.57 | 95937 |
| 2021-11-30 | 59.97 | $57.83 | 1.4M |
| 2021-11-29 | 60.20 | $58.35 | 41300 |
| 2021-11-26 | 60.39 | $58.07 | 161700 |
| 2021-11-24 | 60.64 | $59.67 | 24800 |
| 2021-11-23 | 60.74 | $60.07 | 188438 |
| 2021-11-22 | 60.81 | $60.12 | 484500 |
| 2021-11-19 | 60.88 | $60.50 | 92840 |
| 2021-11-18 | 60.92 | $61.00 | 59310 |
| 2021-11-17 | 60.91 | $60.95 | 22500 |
| 2021-11-16 | 60.91 | $61.02 | 224100 |
| 2021-11-15 | 60.90 | $61.15 | 49825 |
| 2021-11-12 | 60.87 | $61.27 | 10327 |
| 2021-11-11 | 60.83 | $60.95 | 27100 |
| 2021-11-10 | 60.81 | $60.70 | 64635 |
| 2021-11-09 | 60.83 | $61.44 | 34208 |
| 2021-11-08 | 60.76 | $61.62 | 49047 |
| 2021-11-05 | 60.67 | $61.61 | 81600 |
| 2021-11-04 | 60.57 | $61.46 | 64000 |
| 2021-11-03 | 60.48 | $61.55 | 39000 |
| 2021-11-02 | 60.37 | $61.03 | 287425 |
| 2021-11-01 | 60.30 | $61.17 | 1.4M |
| 2021-10-29 | 60.21 | $60.64 | 330438 |
| 2021-10-28 | 60.16 | $60.98 | 21400 |
| 2021-10-27 | 60.07 | $60.41 | 18712 |
| 2021-10-26 | 60.04 | $60.67 | 51029 |
| 2021-10-25 | 59.97 | $60.51 | 37800 |
| 2021-10-22 | 59.91 | $60.61 | 32048 |
| 2021-10-21 | 59.84 | $60.26 | 93200 |
| 2021-10-20 | 59.80 | $60.59 | 30300 |
| 2021-10-19 | 59.71 | $60.39 | 294100 |
| 2021-10-18 | 59.64 | $60.01 | 386800 |
| 2021-10-15 | 59.60 | $60.32 | 28011 |
| 2021-10-14 | 59.53 | $59.87 | 28821 |
| 2021-10-13 | 59.49 | $59.24 | 29600 |
| 2021-10-12 | 59.52 | $58.69 | 53700 |
| 2021-10-11 | 59.61 | $58.66 | 16524 |
| 2021-10-08 | 59.71 | $58.83 | 18907 |
| 2021-10-07 | 59.80 | $58.85 | 33200 |
| 2021-10-06 | 59.90 | $58.44 | 85741 |
| 2021-10-05 | 60.05 | $58.81 | 22519 |
| 2021-10-04 | 60.18 | $58.45 | 51400 |
| 2021-10-01 | 60.36 | $59.00 | 191145 |
| 2021-09-30 | 60.51 | $58.85 | 250006 |
| 2021-09-29 | 60.68 | $59.09 | 22132 |
| 2021-09-28 | 60.85 | $59.18 | 24746 |
| 2021-09-27 | 61.02 | $60.53 | 42812 |
| 2021-09-24 | 61.08 | $60.57 | 13846 |
| 2021-09-23 | 61.13 | $61.12 | 50510 |
| 2021-09-22 | 61.13 | $60.45 | 68000 |
| 2021-09-21 | 61.20 | $60.19 | 22107 |
| 2021-09-20 | 61.31 | $59.89 | 41900 |
| 2021-09-17 | 61.46 | $61.07 | 83443 |
| 2021-09-16 | 61.50 | $61.88 | 32400 |
| 2021-09-15 | 61.46 | $61.97 | 27647 |
| 2021-09-14 | 61.41 | $61.80 | 33300 |
| 2021-09-13 | 61.36 | $62.08 | 125940 |
| 2021-09-10 | 61.29 | $61.54 | 55330 |
| 2021-09-09 | 61.26 | $61.70 | 32000 |
| 2021-09-08 | 61.22 | $61.75 | 24400 |
| 2021-09-07 | 61.16 | $62.22 | 19249 |
| 2021-09-03 | 61.05 | $62.22 | 37400 |
| 2021-09-02 | 60.92 | $61.90 | 90500 |
| 2021-09-01 | 60.82 | $61.63 | 125800 |
| 2021-08-31 | 60.74 | $61.01 | 182400 |
| 2021-08-30 | 60.71 | $61.09 | 17700 |
| 2021-08-27 | 60.67 | $61.08 | 41100 |
| 2021-08-26 | 60.62 | $60.53 | 17200 |
| 2021-08-25 | 60.63 | $60.86 | 22903 |
| 2021-08-24 | 60.61 | $60.81 | 51200 |
| 2021-08-23 | 60.59 | $60.68 | 40700 |
| 2021-08-20 | 60.58 | $60.10 | 28419 |
| 2021-08-19 | 60.63 | $59.88 | 24400 |
| 2021-08-18 | 60.71 | $60.52 | 25538 |
| 2021-08-17 | 60.73 | $60.73 | 24028 |
| 2021-08-16 | 60.73 | $61.29 | 33111 |
| 2021-08-13 | 60.67 | $61.65 | 10800 |
| 2021-08-12 | 60.57 | $61.26 | 14400 |
| 2021-08-11 | 60.49 | $61.33 | 490917 |
| 2021-08-10 | 60.40 | $60.86 | 20900 |
| 2021-08-09 | 60.36 | $60.74 | 95321 |
| 2021-08-06 | 60.32 | $60.74 | 23528 |
| 2021-08-05 | 60.27 | $61.00 | 80640 |
| 2021-08-04 | 60.19 | $60.73 | 40800 |
| 2021-08-03 | 60.14 | $60.89 | 98528 |
| 2021-08-02 | 60.06 | $60.46 | 47132 |
| 2021-07-30 | 60.02 | $60.15 | 110300 |
| 2021-07-29 | 60.00 | $60.51 | 1.2M |
| 2021-07-28 | 59.95 | $60.21 | 25904 |
| 2021-07-27 | 59.92 | $59.94 | 193737 |
| 2021-07-26 | 59.92 | $60.14 | 1.4M |
| 2021-07-23 | 59.89 | $60.06 | 11500 |
| 2021-07-22 | 59.88 | $59.62 | 13723 |
| 2021-07-21 | 59.90 | $59.60 | 28300 |
| 2021-07-20 | 59.94 | $58.71 | 416700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
78.11
2026-07-17
Close Price
$77.73
Vol: 29317
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
43.03
Average
59.81
Maximum
79.10
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 78.11 | $77.73 | 29317 |
| 2026-07-16 | 78.15 | $78.15 | 37018 |
| 2026-07-15 | 78.16 | $78.66 | 56400 |
| 2026-07-14 | 78.13 | $78.24 | 42704 |
| 2026-07-13 | 78.13 | $77.55 | 113339 |
| 2026-07-10 | 78.21 | $78.48 | 205200 |
| 2026-07-09 | 78.19 | $78.09 | 93100 |
| 2026-07-08 | 78.21 | $77.66 | 132500 |
| 2026-07-07 | 78.26 | $78.38 | 56800 |
| 2026-07-06 | 78.24 | $79.39 | 50600 |
| 2026-07-02 | 78.12 | $78.61 | 40335 |
| 2026-07-01 | 78.08 | $77.54 | 31500 |
| 2026-06-30 | 78.14 | $78.08 | 404303 |
| 2026-06-29 | 78.15 | $77.89 | 43600 |
| 2026-06-26 | 78.18 | $77.22 | 28400 |
| 2026-06-25 | 78.28 | $77.65 | 224900 |
| 2026-06-24 | 78.35 | $76.90 | 797006 |
| 2026-06-23 | 78.50 | $77.06 | 311943 |
| 2026-06-22 | 78.64 | $79.49 | 114700 |
| 2026-06-18 | 78.54 | $79.55 | 25610 |
| 2026-06-17 | 78.43 | $79.04 | 56334 |
| 2026-06-16 | 78.36 | $79.60 | 65714 |
| 2026-06-15 | 78.22 | $79.30 | 29712 |
| 2026-06-12 | 78.10 | $78.92 | 408600 |
| 2026-06-11 | 78.00 | $78.75 | 61121 |
| 2026-06-10 | 77.93 | $76.40 | 33401 |
| 2026-06-09 | 78.08 | $77.45 | 33609 |
| 2026-06-08 | 78.13 | $77.40 | 38500 |
| 2026-06-05 | 78.19 | $76.96 | 47536 |
| 2026-06-04 | 78.30 | $78.89 | 27311 |
| 2026-06-03 | 78.22 | $78.29 | 62000 |
| 2026-06-02 | 78.20 | $78.80 | 64241 |
| 2026-06-01 | 78.11 | $78.35 | 34000 |
| 2026-05-29 | 78.05 | $78.73 | 349500 |
| 2026-05-28 | 77.96 | $78.69 | 156500 |
| 2026-05-27 | 77.85 | $78.77 | 21849 |
| 2026-05-26 | 77.72 | $78.92 | 99025 |
| 2026-05-22 | 77.56 | $78.08 | 20414 |
| 2026-05-21 | 77.47 | $78.34 | 73000 |
| 2026-05-20 | 77.35 | $78.04 | 102300 |
| 2026-05-19 | 77.26 | $76.66 | 185910 |
| 2026-05-18 | 77.29 | $77.22 | 42500 |
| 2026-05-15 | 77.27 | $76.43 | 48701 |
| 2026-05-14 | 77.34 | $77.81 | 39700 |
| 2026-05-13 | 77.28 | $78.18 | 27300 |
| 2026-05-12 | 77.18 | $77.60 | 24100 |
| 2026-05-11 | 77.13 | $78.06 | 35500 |
| 2026-05-08 | 77.04 | $78.32 | 55338 |
| 2026-05-07 | 76.92 | $77.49 | 262232 |
| 2026-05-06 | 76.87 | $78.97 | 132900 |
| 2026-05-05 | 76.68 | $76.83 | 131400 |
| 2026-05-04 | 76.67 | $75.80 | 83000 |
| 2026-05-01 | 76.75 | $76.85 | 130200 |
| 2026-04-30 | 76.72 | $77.11 | 1.2M |
| 2026-04-29 | 76.65 | $75.26 | 28732 |
| 2026-04-28 | 76.75 | $76.01 | 31900 |
| 2026-04-27 | 76.75 | $76.34 | 174537 |
| 2026-04-24 | 76.70 | $76.53 | 220300 |
| 2026-04-23 | 76.60 | $76.11 | 75347 |
| 2026-04-22 | 76.52 | $76.75 | 28105 |
| 2026-04-21 | 76.36 | $76.45 | 34204 |
| 2026-04-20 | 76.21 | $78.13 | 73100 |
| 2026-04-17 | 75.87 | $78.53 | 221825 |
| 2026-04-16 | 75.46 | $77.51 | 213718 |
| 2026-04-15 | 75.12 | $77.66 | 172000 |
| 2026-04-14 | 74.76 | $77.99 | 79080 |
| 2026-04-13 | 74.35 | $77.35 | 42403 |
| 2026-04-10 | 73.97 | $76.99 | 65200 |
| 2026-04-09 | 73.62 | $76.80 | 84400 |
| 2026-04-08 | 73.27 | $76.99 | 55102 |
| 2026-04-07 | 72.89 | $74.02 | 80062 |
| 2026-04-06 | 72.81 | $74.21 | 76405 |
| 2026-04-02 | 72.70 | $73.89 | 361300 |
| 2026-04-01 | 72.64 | $74.32 | 1.7M |
| 2026-03-31 | 72.54 | $73.12 | 2.4M |
| 2026-03-30 | 72.57 | $70.98 | 262300 |
| 2026-03-27 | 72.84 | $70.68 | 205618 |
| 2026-03-26 | 73.17 | $71.35 | 43937 |
| 2026-03-25 | 73.49 | $72.81 | 26000 |
| 2026-03-24 | 73.70 | $71.69 | 101924 |
| 2026-03-23 | 74.06 | $72.43 | 378103 |
| 2026-03-20 | 74.37 | $70.74 | 137511 |
| 2026-03-19 | 74.89 | $72.96 | 218936 |
| 2026-03-18 | 75.23 | $73.09 | 994800 |
| 2026-03-17 | 75.58 | $74.28 | 300400 |
| 2026-03-16 | 75.84 | $74.11 | 73001 |
| 2026-03-13 | 76.14 | $72.81 | 50730 |
| 2026-03-12 | 76.59 | $73.77 | 51217 |
| 2026-03-11 | 76.98 | $74.90 | 77500 |
| 2026-03-10 | 77.27 | $75.19 | 76600 |
| 2026-03-09 | 77.56 | $74.97 | 271948 |
| 2026-03-06 | 77.89 | $74.28 | 132114 |
| 2026-03-05 | 78.28 | $74.96 | 288238 |
| 2026-03-04 | 78.63 | $76.81 | 570751 |
| 2026-03-03 | 78.79 | $75.69 | 419100 |
| 2026-03-02 | 79.07 | $78.22 | 59700 |
| 2026-02-27 | 79.10 | $79.71 | 1.1M |
| 2026-02-26 | 78.97 | $79.97 | 51037 |
| 2026-02-25 | 78.80 | $80.00 | 226900 |
| 2026-02-24 | 78.61 | $79.31 | 50602 |
| 2026-02-23 | 78.48 | $79.21 | 126800 |
| 2026-02-20 | 78.33 | $79.46 | 116800 |
| 2026-02-19 | 78.15 | $78.78 | 44115 |
| 2026-02-18 | 78.00 | $79.08 | 57906 |
| 2026-02-17 | 77.81 | $78.95 | 58800 |
| 2026-02-13 | 77.61 | $78.94 | 98347 |
| 2026-02-12 | 77.39 | $78.91 | 83446 |
| 2026-02-11 | 77.16 | $79.53 | 98300 |
| 2026-02-10 | 76.85 | $78.96 | 47613 |
| 2026-02-09 | 76.57 | $78.83 | 58743 |
| 2026-02-06 | 76.28 | $77.72 | 124405 |
| 2026-02-05 | 76.08 | $75.90 | 309400 |
| 2026-02-04 | 76.05 | $77.19 | 377500 |
| 2026-02-03 | 75.88 | $76.82 | 58800 |
| 2026-02-02 | 75.73 | $76.69 | 75000 |
| 2026-01-30 | 75.57 | $76.17 | 1.4M |
| 2026-01-29 | 75.45 | $76.95 | 493913 |
| 2026-01-28 | 75.23 | $76.29 | 85900 |
| 2026-01-27 | 75.06 | $77.11 | 491436 |
| 2026-01-26 | 74.79 | $75.99 | 630124 |
| 2026-01-23 | 74.61 | $75.60 | 61100 |
| 2026-01-22 | 74.46 | $75.24 | 186803 |
| 2026-01-21 | 74.33 | $74.91 | 163300 |
| 2026-01-20 | 74.23 | $74.18 | 76020 |
| 2026-01-16 | 74.19 | $75.32 | 46300 |
| 2026-01-15 | 74.02 | $75.16 | 249028 |
| 2026-01-14 | 73.87 | $74.99 | 177500 |
| 2026-01-13 | 73.72 | $74.64 | 205113 |
| 2026-01-12 | 73.59 | $74.96 | 99334 |
| 2026-01-09 | 73.43 | $74.56 | 52400 |
| 2026-01-08 | 73.29 | $73.95 | 55200 |
| 2026-01-07 | 73.21 | $73.85 | 235105 |
| 2026-01-06 | 73.13 | $74.18 | 59100 |
| 2026-01-05 | 73.00 | $74.07 | 93600 |
| 2026-01-02 | 72.88 | $73.27 | 128817 |
| 2025-12-31 | 72.83 | $72.32 | 1.2M |
| 2025-12-30 | 72.86 | $72.76 | 96500 |
| 2025-12-29 | 72.85 | $72.74 | 151100 |
| 2025-12-26 | 72.84 | $73.01 | 323046 |
| 2025-12-24 | 72.79 | $72.84 | 859032 |
| 2025-12-23 | 72.75 | $72.69 | 100000 |
| 2025-12-22 | 72.71 | $73.59 | 148011 |
| 2025-12-19 | 72.56 | $73.29 | 46221 |
| 2025-12-18 | 72.43 | $72.82 | 56329 |
| 2025-12-17 | 72.32 | $72.49 | 448500 |
| 2025-12-16 | 72.23 | $72.91 | 64707 |
| 2025-12-15 | 72.09 | $73.47 | 42500 |
| 2025-12-12 | 71.89 | $72.80 | 75000 |
| 2025-12-11 | 71.75 | $73.25 | 86300 |
| 2025-12-10 | 71.57 | $72.87 | 58800 |
| 2025-12-09 | 71.42 | $72.01 | 34630 |
| 2025-12-08 | 71.34 | $72.02 | 212100 |
| 2025-12-05 | 71.27 | $72.24 | 85100 |
| 2025-12-04 | 71.16 | $72.32 | 37800 |
| 2025-12-03 | 71.04 | $72.14 | 213300 |
| 2025-12-02 | 70.93 | $71.74 | 46548 |
| 2025-12-01 | 70.86 | $71.40 | 102407 |
| 2025-11-28 | 70.81 | $71.81 | 290222 |
| 2025-11-26 | 70.72 | $71.60 | 97646 |
| 2025-11-25 | 70.65 | $70.68 | 412829 |
| 2025-11-24 | 70.68 | $69.90 | 217000 |
| 2025-11-21 | 70.79 | $69.80 | 151246 |
| 2025-11-20 | 70.92 | $68.71 | 45439 |
| 2025-11-19 | 71.16 | $69.69 | 85129 |
| 2025-11-18 | 71.32 | $69.99 | 83940 |
| 2025-11-17 | 71.45 | $70.79 | 75918 |
| 2025-11-14 | 71.52 | $71.77 | 67400 |
| 2025-11-13 | 71.48 | $71.91 | 126300 |
| 2025-11-12 | 71.43 | $72.66 | 72921 |
| 2025-11-11 | 71.30 | $72.18 | 24719 |
| 2025-11-10 | 71.20 | $71.74 | 32900 |
| 2025-11-07 | 71.13 | $71.08 | 63733 |
| 2025-11-06 | 71.12 | $70.79 | 29801 |
| 2025-11-05 | 71.14 | $70.93 | 42400 |
| 2025-11-04 | 71.14 | $70.35 | 45912 |
| 2025-11-03 | 71.21 | $71.04 | 45100 |
| 2025-10-31 | 71.20 | $71.03 | 362500 |
| 2025-10-30 | 71.21 | $71.18 | 569927 |
| 2025-10-29 | 71.19 | $71.46 | 96400 |
| 2025-10-28 | 71.15 | $72.02 | 420032 |
| 2025-10-27 | 71.04 | $72.06 | 40600 |
| 2025-10-24 | 70.92 | $71.49 | 53600 |
| 2025-10-23 | 70.84 | $71.36 | 96810 |
| 2025-10-22 | 70.77 | $71.11 | 41608 |
| 2025-10-21 | 70.71 | $71.11 | 77300 |
| 2025-10-20 | 70.64 | $71.64 | 31200 |
| 2025-10-17 | 70.52 | $71.03 | 59500 |
| 2025-10-16 | 70.46 | $70.99 | 32900 |
| 2025-10-15 | 70.39 | $70.57 | 87734 |
| 2025-10-14 | 70.37 | $70.16 | 55800 |
| 2025-10-13 | 70.38 | $69.76 | 34300 |
| 2025-10-10 | 70.44 | $69.23 | 44500 |
| 2025-10-09 | 70.55 | $70.59 | 35318 |
| 2025-10-08 | 70.53 | $71.16 | 208400 |
| 2025-10-07 | 70.45 | $71.02 | 37435 |
| 2025-10-06 | 70.38 | $71.58 | 120200 |
| 2025-10-03 | 70.25 | $71.49 | 56100 |
| 2025-10-02 | 70.12 | $70.83 | 58800 |
| 2025-10-01 | 70.04 | $70.64 | 63900 |
| 2025-09-30 | 69.97 | $70.13 | 1.3M |
| 2025-09-29 | 69.94 | $69.77 | 50035 |
| 2025-09-26 | 69.94 | $69.52 | 541500 |
| 2025-09-25 | 69.96 | $68.96 | 3.8M |
| 2025-09-24 | 70.04 | $69.66 | 161316 |
| 2025-09-23 | 70.05 | $69.98 | 115000 |
| 2025-09-22 | 70.02 | $70.48 | 88100 |
| 2025-09-19 | 69.95 | $70.12 | 42903 |
| 2025-09-18 | 69.91 | $70.52 | 69500 |
| 2025-09-17 | 69.83 | $70.23 | 69400 |
| 2025-09-16 | 69.77 | $70.55 | 45300 |
| 2025-09-15 | 69.68 | $70.63 | 38600 |
| 2025-09-12 | 69.58 | $70.22 | 57426 |
| 2025-09-11 | 69.50 | $70.58 | 57201 |
| 2025-09-10 | 69.39 | $69.80 | 47420 |
| 2025-09-09 | 69.35 | $69.81 | 40500 |
| 2025-09-08 | 69.30 | $70.04 | 68600 |
| 2025-09-05 | 69.22 | $69.38 | 60523 |
| 2025-09-04 | 69.19 | $68.96 | 42417 |
| 2025-09-03 | 69.20 | $68.61 | 46848 |
| 2025-09-02 | 69.23 | $68.39 | 43700 |
| 2025-08-29 | 69.27 | $68.98 | 886409 |
| 2025-08-28 | 69.25 | $69.47 | 46925 |
| 2025-08-27 | 69.16 | $69.23 | 93707 |
| 2025-08-26 | 69.08 | $69.30 | 92438 |
| 2025-08-25 | 68.99 | $69.34 | 55607 |
| 2025-08-22 | 68.88 | $70.45 | 49836 |
| 2025-08-21 | 68.66 | $69.41 | 72500 |
| 2025-08-20 | 68.53 | $69.85 | 31700 |
| 2025-08-19 | 68.36 | $69.52 | 225420 |
| 2025-08-18 | 68.21 | $69.60 | 205019 |
| 2025-08-15 | 68.04 | $69.58 | 42747 |
| 2025-08-14 | 67.86 | $69.16 | 111618 |
| 2025-08-13 | 67.70 | $69.24 | 37600 |
| 2025-08-12 | 67.53 | $68.90 | 71023 |
| 2025-08-11 | 67.38 | $68.05 | 137500 |
| 2025-08-08 | 67.30 | $68.35 | 59900 |
| 2025-08-07 | 67.19 | $67.84 | 50900 |
| 2025-08-06 | 67.12 | $67.26 | 224700 |
| 2025-08-05 | 67.12 | $66.78 | 112133 |
| 2025-08-04 | 67.16 | $66.87 | 56927 |
| 2025-08-01 | 67.20 | $65.91 | 117531 |
| 2025-07-31 | 67.33 | $66.10 | 3.8M |
| 2025-07-30 | 67.45 | $66.76 | 133600 |
| 2025-07-29 | 67.51 | $67.20 | 79453 |
| 2025-07-28 | 67.54 | $67.44 | 54500 |
| 2025-07-25 | 67.54 | $68.54 | 74500 |
| 2025-07-24 | 67.42 | $68.67 | 90824 |
| 2025-07-23 | 67.28 | $69.15 | 123147 |
| 2025-07-22 | 67.09 | $67.37 | 103805 |
| 2025-07-21 | 67.05 | $67.08 | 190902 |
| 2025-07-18 | 67.04 | $66.65 | 133700 |
| 2025-07-17 | 67.08 | $66.75 | 51800 |
| 2025-07-16 | 67.10 | $66.65 | 107827 |
| 2025-07-15 | 67.13 | $66.25 | 65900 |
| 2025-07-14 | 67.21 | $67.03 | 93200 |
| 2025-07-11 | 67.22 | $67.26 | 58403 |
| 2025-07-10 | 67.20 | $67.76 | 54900 |
| 2025-07-09 | 67.14 | $68.03 | 69306 |
| 2025-07-08 | 67.05 | $67.23 | 109433 |
| 2025-07-07 | 67.03 | $66.71 | 67340 |
| 2025-07-03 | 67.07 | $67.61 | 36600 |
| 2025-07-02 | 67.02 | $67.63 | 60900 |
| 2025-07-01 | 66.97 | $67.42 | 183100 |
| 2025-06-30 | 66.94 | $67.50 | 825300 |
| 2025-06-27 | 66.89 | $67.36 | 96100 |
| 2025-06-26 | 66.86 | $66.87 | 547700 |
| 2025-06-25 | 66.87 | $65.90 | 962000 |
| 2025-06-24 | 66.98 | $66.52 | 289700 |
| 2025-06-23 | 67.03 | $66.47 | 161700 |
| 2025-06-20 | 67.08 | $66.00 | 311200 |
| 2025-06-18 | 67.17 | $66.73 | 46300 |
| 2025-06-17 | 67.20 | $66.52 | 66300 |
| 2025-06-16 | 67.24 | $67.52 | 42900 |
| 2025-06-13 | 67.18 | $67.07 | 43619 |
| 2025-06-12 | 67.15 | $67.95 | 86300 |
| 2025-06-11 | 67.03 | $67.40 | 129400 |
| 2025-06-10 | 66.94 | $67.50 | 91435 |
| 2025-06-09 | 66.83 | $67.52 | 153341 |
| 2025-06-06 | 66.71 | $67.37 | 166600 |
| 2025-06-05 | 66.59 | $67.28 | 59300 |
| 2025-06-04 | 66.46 | $67.41 | 50422 |
| 2025-06-03 | 66.30 | $67.05 | 65605 |
| 2025-06-02 | 66.18 | $67.58 | 158800 |
| 2025-05-30 | 65.98 | $66.76 | 1.7M |
| 2025-05-29 | 65.85 | $66.63 | 79428 |
| 2025-05-28 | 65.72 | $66.41 | 61000 |
| 2025-05-27 | 65.60 | $67.11 | 203118 |
| 2025-05-23 | 65.39 | $66.24 | 82946 |
| 2025-05-22 | 65.26 | $66.07 | 62044 |
| 2025-05-21 | 65.12 | $66.08 | 132600 |
| 2025-05-20 | 64.97 | $66.53 | 193719 |
| 2025-05-19 | 64.75 | $66.13 | 2.3M |
| 2025-05-16 | 64.55 | $65.46 | 177505 |
| 2025-05-15 | 64.38 | $65.29 | 91100 |
| 2025-05-14 | 64.21 | $64.68 | 61032 |
| 2025-05-13 | 64.08 | $64.90 | 164900 |
| 2025-05-12 | 63.91 | $64.86 | 82400 |
| 2025-05-09 | 63.71 | $64.64 | 141500 |
| 2025-05-08 | 63.50 | $64.20 | 115808 |
| 2025-05-07 | 63.31 | $64.55 | 262300 |
| 2025-05-06 | 63.04 | $64.83 | 37428 |
| 2025-05-05 | 62.70 | $64.95 | 257211 |
| 2025-05-02 | 62.31 | $64.80 | 85500 |
| 2025-05-01 | 61.91 | $63.51 | 54038 |
| 2025-04-30 | 61.62 | $63.82 | 2.3M |
| 2025-04-29 | 61.30 | $63.96 | 70333 |
| 2025-04-28 | 60.95 | $63.66 | 65700 |
| 2025-04-25 | 60.62 | $63.22 | 200500 |
| 2025-04-24 | 60.33 | $63.12 | 363600 |
| 2025-04-23 | 60.04 | $62.27 | 40322 |
| 2025-04-22 | 59.85 | $61.95 | 390100 |
| 2025-04-21 | 59.68 | $60.81 | 70111 |
| 2025-04-17 | 59.64 | $61.01 | 70307 |
| 2025-04-16 | 59.59 | $60.32 | 876600 |
| 2025-04-15 | 59.63 | $60.52 | 66600 |
| 2025-04-14 | 59.66 | $60.16 | 144000 |
| 2025-04-11 | 59.74 | $59.43 | 246700 |
| 2025-04-10 | 59.92 | $57.97 | 1.1M |
| 2025-04-09 | 60.25 | $59.18 | 317500 |
| 2025-04-08 | 60.48 | $54.98 | 1.2M |
| 2025-04-07 | 61.15 | $55.08 | 578700 |
| 2025-04-04 | 61.84 | $56.61 | 158000 |
| 2025-04-03 | 62.42 | $60.57 | 78721 |
| 2025-04-02 | 62.63 | $61.67 | 71200 |
| 2025-04-01 | 62.74 | $61.54 | 220000 |
| 2025-03-31 | 62.87 | $61.51 | 2.0M |
| 2025-03-28 | 63.01 | $62.15 | 57700 |
| 2025-03-27 | 63.09 | $62.69 | 1.3M |
| 2025-03-26 | 63.10 | $62.48 | 284746 |
| 2025-03-25 | 63.13 | $63.24 | 202500 |
| 2025-03-24 | 63.09 | $63.08 | 206732 |
| 2025-03-21 | 63.05 | $63.15 | 190200 |
| 2025-03-20 | 63.00 | $63.63 | 339327 |
| 2025-03-19 | 62.90 | $64.13 | 67044 |
| 2025-03-18 | 62.73 | $63.98 | 128700 |
| 2025-03-17 | 62.57 | $63.94 | 159013 |
| 2025-03-14 | 62.41 | $63.29 | 139540 |
| 2025-03-13 | 62.30 | $62.11 | 148249 |
| 2025-03-12 | 62.29 | $62.57 | 74349 |
| 2025-03-11 | 62.23 | $61.98 | 92500 |
| 2025-03-10 | 62.22 | $62.23 | 147710 |
| 2025-03-07 | 62.18 | $63.59 | 47200 |
| 2025-03-06 | 61.99 | $62.90 | 333900 |
| 2025-03-05 | 61.86 | $63.60 | 67718 |
| 2025-03-04 | 61.64 | $62.11 | 224434 |
| 2025-03-03 | 61.55 | $62.19 | 186335 |
| 2025-02-28 | 61.44 | $61.55 | 1.7M |
| 2025-02-27 | 61.38 | $61.35 | 140300 |
| 2025-02-26 | 61.34 | $62.10 | 82500 |
| 2025-02-25 | 61.21 | $62.05 | 180200 |
| 2025-02-24 | 61.08 | $61.50 | 104000 |
| 2025-02-21 | 60.99 | $61.57 | 155800 |
| 2025-02-20 | 60.88 | $61.83 | 93300 |
| 2025-02-19 | 60.74 | $61.53 | 101234 |
| 2025-02-18 | 60.62 | $62.11 | 165819 |
| 2025-02-14 | 60.41 | $61.66 | 37600 |
| 2025-02-13 | 60.24 | $61.72 | 133445 |
| 2025-02-12 | 60.03 | $60.90 | 1.1M |
| 2025-02-11 | 59.89 | $60.67 | 172913 |
| 2025-02-10 | 59.74 | $60.45 | 153700 |
| 2025-02-07 | 59.60 | $60.10 | 521100 |
| 2025-02-06 | 59.48 | $60.63 | 246700 |
| 2025-02-05 | 59.29 | $60.38 | 224107 |
| 2025-02-04 | 59.12 | $59.77 | 119200 |
| 2025-02-03 | 58.99 | $59.02 | 89500 |
| 2025-01-31 | 58.92 | $59.80 | 1.8M |
| 2025-01-30 | 58.76 | $60.26 | 59000 |
| 2025-01-29 | 58.55 | $59.63 | 210600 |
| 2025-01-28 | 58.38 | $59.73 | 117440 |
| 2025-01-27 | 58.20 | $59.74 | 654500 |
| 2025-01-24 | 58.00 | $59.66 | 129400 |
| 2025-01-23 | 57.80 | $59.81 | 133136 |
| 2025-01-22 | 57.58 | $58.97 | 149300 |
| 2025-01-21 | 57.43 | $59.09 | 411900 |
| 2025-01-17 | 57.26 | $57.92 | 50800 |
| 2025-01-16 | 57.21 | $57.63 | 70829 |
| 2025-01-15 | 57.19 | $57.34 | 68126 |
| 2025-01-14 | 57.21 | $56.70 | 101400 |
| 2025-01-13 | 57.30 | $56.44 | 146120 |
| 2025-01-10 | 57.44 | $56.56 | 104518 |
| 2025-01-08 | 57.58 | $57.47 | 73945 |
| 2025-01-07 | 57.64 | $57.59 | 63837 |
| 2025-01-06 | 57.71 | $57.67 | 122232 |
| 2025-01-03 | 57.78 | $57.09 | 45448 |
| 2025-01-02 | 57.92 | $56.84 | 67600 |
| 2024-12-31 | 58.10 | $57.10 | 681336 |
| 2024-12-30 | 58.27 | $57.07 | 154649 |
| 2024-12-27 | 58.45 | $57.54 | 262500 |
| 2024-12-26 | 58.59 | $57.53 | 2.0M |
| 2024-12-24 | 58.74 | $57.39 | 77924 |
| 2024-12-23 | 58.91 | $57.71 | 175110 |
| 2024-12-20 | 59.04 | $57.65 | 66600 |
| 2024-12-19 | 59.19 | $57.52 | 95833 |
| 2024-12-18 | 59.35 | $57.63 | 58700 |
| 2024-12-17 | 59.50 | $58.93 | 56847 |
| 2024-12-16 | 59.53 | $59.19 | 144142 |
| 2024-12-13 | 59.52 | $59.34 | 108700 |
| 2024-12-12 | 59.50 | $59.45 | 61100 |
| 2024-12-11 | 59.46 | $59.97 | 682000 |
| 2024-12-10 | 59.36 | $59.66 | 212100 |
| 2024-12-09 | 59.30 | $60.38 | 70200 |
| 2024-12-06 | 59.15 | $60.25 | 165900 |
| 2024-12-05 | 59.03 | $60.35 | 42839 |
| 2024-12-04 | 58.88 | $60.00 | 32816 |
| 2024-12-03 | 58.78 | $59.93 | 151617 |
| 2024-12-02 | 58.67 | $59.59 | 34000 |
| 2024-11-29 | 58.61 | $59.41 | 2.2M |
| 2024-11-27 | 58.55 | $58.76 | 149300 |
| 2024-11-26 | 58.57 | $58.22 | 42200 |
| 2024-11-25 | 58.65 | $58.59 | 73405 |
| 2024-11-22 | 58.70 | $58.30 | 105616 |
| 2024-11-21 | 58.79 | $58.07 | 51946 |
| 2024-11-20 | 58.91 | $58.02 | 80200 |
| 2024-11-19 | 59.03 | $58.33 | 432021 |
| 2024-11-18 | 59.14 | $58.33 | 53718 |
| 2024-11-15 | 59.26 | $58.00 | 92613 |
| 2024-11-14 | 59.43 | $58.19 | 182400 |
| 2024-11-13 | 59.60 | $58.17 | 66229 |
| 2024-11-12 | 59.78 | $58.45 | 59100 |
| 2024-11-11 | 59.95 | $59.57 | 39600 |
| 2024-11-08 | 60.02 | $59.53 | 55400 |
| 2024-11-07 | 60.11 | $60.33 | 412615 |
| 2024-11-06 | 60.13 | $59.35 | 52639 |
| 2024-11-05 | 60.25 | $60.29 | 263410 |
| 2024-11-04 | 60.29 | $59.70 | 60532 |
| 2024-11-01 | 60.40 | $59.65 | 67100 |
| 2024-10-31 | 60.52 | $59.53 | 2.6M |
| 2024-10-30 | 60.66 | $59.96 | 30811 |
| 2024-10-29 | 60.78 | $60.34 | 53836 |
| 2024-10-28 | 60.87 | $60.61 | 104500 |
| 2024-10-25 | 60.94 | $60.01 | 60000 |
| 2024-10-24 | 61.09 | $60.14 | 88600 |
| 2024-10-23 | 61.24 | $58.66 | 110202 |
| 2024-10-22 | 61.55 | $60.56 | 74228 |
| 2024-10-21 | 61.69 | $60.91 | 100437 |
| 2024-10-18 | 61.80 | $61.64 | 79416 |
| 2024-10-17 | 61.84 | $61.26 | 37500 |
| 2024-10-16 | 61.93 | $61.22 | 42422 |
| 2024-10-15 | 62.03 | $61.03 | 66900 |
| 2024-10-14 | 62.14 | $62.08 | 209000 |
| 2024-10-11 | 62.16 | $61.91 | 52000 |
| 2024-10-10 | 62.19 | $61.56 | 63823 |
| 2024-10-09 | 62.25 | $61.64 | 42800 |
| 2024-10-08 | 62.30 | $61.59 | 65300 |
| 2024-10-07 | 62.35 | $61.78 | 84726 |
| 2024-10-04 | 62.38 | $62.11 | 1.3M |
| 2024-10-03 | 62.37 | $61.82 | 94001 |
| 2024-10-02 | 62.38 | $62.44 | 113700 |
| 2024-10-01 | 62.33 | $62.58 | 147747 |
| 2024-09-30 | 62.26 | $63.01 | 722909 |
| 2024-09-27 | 62.15 | $63.19 | 90009 |
| 2024-09-26 | 62.02 | $63.65 | 422100 |
| 2024-09-25 | 61.84 | $62.31 | 89401 |
| 2024-09-24 | 61.78 | $62.51 | 259607 |
| 2024-09-23 | 61.71 | $62.35 | 79413 |
| 2024-09-20 | 61.65 | $62.12 | 58833 |
| 2024-09-19 | 61.61 | $62.84 | 58537 |
| 2024-09-18 | 61.50 | $61.49 | 83600 |
| 2024-09-17 | 61.51 | $61.79 | 97900 |
| 2024-09-16 | 61.49 | $62.01 | 49600 |
| 2024-09-13 | 61.45 | $61.61 | 31017 |
| 2024-09-12 | 61.44 | $61.47 | 94431 |
| 2024-09-11 | 61.43 | $60.86 | 62300 |
| 2024-09-10 | 61.47 | $60.60 | 30745 |
| 2024-09-09 | 61.53 | $60.88 | 134313 |
| 2024-09-06 | 61.55 | $60.18 | 31911 |
| 2024-09-05 | 61.62 | $61.37 | 145700 |
| 2024-09-04 | 61.57 | $61.32 | 60400 |
| 2024-09-03 | 61.49 | $61.57 | 61200 |
| 2024-08-30 | 61.37 | $62.69 | 2.1M |
| 2024-08-29 | 61.13 | $62.50 | 270700 |
| 2024-08-28 | 60.88 | $62.29 | 42238 |
| 2024-08-27 | 60.65 | $62.54 | 64327 |
| 2024-08-26 | 60.38 | $62.22 | 94246 |
| 2024-08-23 | 60.13 | $62.55 | 43200 |
| 2024-08-22 | 59.83 | $61.33 | 38321 |
| 2024-08-21 | 59.64 | $61.75 | 31500 |
| 2024-08-20 | 59.40 | $61.13 | 69015 |
| 2024-08-19 | 59.22 | $61.35 | 45235 |
| 2024-08-16 | 59.01 | $60.68 | 112218 |
| 2024-08-15 | 58.87 | $60.31 | 104300 |
| 2024-08-14 | 58.76 | $59.56 | 55100 |
| 2024-08-13 | 58.73 | $59.38 | 45200 |
| 2024-08-12 | 58.72 | $58.31 | 29935 |
| 2024-08-09 | 58.83 | $58.35 | 63100 |
| 2024-08-08 | 58.95 | $58.31 | 39100 |
| 2024-08-07 | 59.09 | $57.29 | 157721 |
| 2024-08-06 | 59.34 | $56.94 | 36400 |
| 2024-08-05 | 59.64 | $56.88 | 50042 |
| 2024-08-02 | 59.96 | $58.10 | 38112 |
| 2024-08-01 | 60.17 | $59.09 | 28025 |
| 2024-07-31 | 60.30 | $60.69 | 131411 |
| 2024-07-30 | 60.27 | $59.89 | 57400 |
| 2024-07-29 | 60.31 | $59.72 | 62804 |
| 2024-07-26 | 60.36 | $60.05 | 83315 |
| 2024-07-25 | 60.38 | $59.26 | 405138 |
| 2024-07-24 | 60.47 | $59.60 | 202700 |
| 2024-07-23 | 60.53 | $60.39 | 42200 |
| 2024-07-22 | 60.51 | $60.75 | 112823 |
| 2024-07-19 | 60.45 | $60.07 | 53600 |
| 2024-07-18 | 60.46 | $60.43 | 68700 |
| 2024-07-17 | 60.43 | $61.00 | 53628 |
| 2024-07-16 | 60.34 | $61.38 | 66400 |
| 2024-07-15 | 60.20 | $61.05 | 159509 |
| 2024-07-12 | 60.10 | $61.56 | 242008 |
| 2024-07-11 | 59.94 | $60.99 | 195700 |
| 2024-07-10 | 59.83 | $60.75 | 45435 |
| 2024-07-09 | 59.75 | $59.87 | 50400 |
| 2024-07-08 | 59.76 | $60.15 | 326408 |
| 2024-07-05 | 59.75 | $60.48 | 29333 |
| 2024-07-03 | 59.71 | $60.09 | 30249 |
| 2024-07-02 | 59.72 | $59.43 | 42400 |
| 2024-07-01 | 59.80 | $59.25 | 4.1M |
| 2024-06-28 | 59.90 | $59.08 | 74900 |
| 2024-06-27 | 60.02 | $59.04 | 106200 |
| 2024-06-26 | 60.16 | $59.01 | 517200 |
| 2024-06-25 | 60.31 | $59.34 | 77400 |
| 2024-06-24 | 60.43 | $60.11 | 139100 |
| 2024-06-21 | 60.48 | $59.75 | 57209 |
| 2024-06-20 | 60.57 | $60.04 | 553413 |
| 2024-06-18 | 60.64 | $59.94 | 182600 |
| 2024-06-17 | 60.72 | $59.76 | 47237 |
| 2024-06-14 | 60.83 | $59.69 | 37205 |
| 2024-06-13 | 60.95 | $60.38 | 41100 |
| 2024-06-12 | 61.02 | $61.09 | 41400 |
| 2024-06-11 | 61.01 | $60.39 | 63840 |
| 2024-06-10 | 61.08 | $61.08 | 103500 |
| 2024-06-07 | 61.07 | $61.03 | 42100 |
| 2024-06-06 | 61.06 | $61.75 | 40400 |
| 2024-06-05 | 60.98 | $61.55 | 85300 |
| 2024-06-04 | 60.91 | $61.30 | 40000 |
| 2024-06-03 | 60.86 | $61.25 | 28800 |
| 2024-05-31 | 60.80 | $61.10 | 437700 |
| 2024-05-30 | 60.74 | $60.46 | 43648 |
| 2024-05-29 | 60.74 | $59.93 | 55300 |
| 2024-05-28 | 60.78 | $60.95 | 36947 |
| 2024-05-24 | 60.71 | $60.92 | 48647 |
| 2024-05-23 | 60.63 | $60.45 | 29218 |
| 2024-05-22 | 60.59 | $60.75 | 40726 |
| 2024-05-21 | 60.51 | $61.33 | 33100 |
| 2024-05-20 | 60.36 | $61.55 | 56338 |
| 2024-05-17 | 60.17 | $61.44 | 223100 |
| 2024-05-16 | 59.98 | $61.10 | 38300 |
| 2024-05-15 | 59.80 | $61.50 | 55000 |
| 2024-05-14 | 59.56 | $60.90 | 33917 |
| 2024-05-13 | 59.37 | $60.53 | 84619 |
| 2024-05-10 | 59.19 | $60.42 | 52346 |
| 2024-05-09 | 59.02 | $60.36 | 48044 |
| 2024-05-08 | 58.85 | $59.86 | 63647 |
| 2024-05-07 | 58.72 | $59.94 | 54124 |
| 2024-05-06 | 58.59 | $59.82 | 101800 |
| 2024-05-03 | 58.46 | $59.51 | 79528 |
| 2024-05-02 | 58.37 | $58.93 | 63200 |
| 2024-05-01 | 58.33 | $58.12 | 61517 |
| 2024-04-30 | 58.38 | $58.16 | 161000 |
| 2024-04-29 | 58.42 | $59.01 | 50348 |
| 2024-04-26 | 58.40 | $58.69 | 77812 |
| 2024-04-25 | 58.41 | $58.26 | 48800 |
| 2024-04-24 | 58.47 | $58.50 | 294416 |
| 2024-04-23 | 58.51 | $58.75 | 79118 |
| 2024-04-22 | 58.54 | $58.05 | 126100 |
| 2024-04-19 | 58.64 | $57.42 | 127325 |
| 2024-04-18 | 58.82 | $57.43 | 549500 |
| 2024-04-17 | 59.01 | $57.56 | 32700 |
| 2024-04-16 | 59.20 | $57.53 | 288900 |
| 2024-04-15 | 59.40 | $58.16 | 117400 |
| 2024-04-12 | 59.55 | $58.21 | 78300 |
| 2024-04-11 | 59.70 | $59.25 | 203600 |
| 2024-04-10 | 59.76 | $59.06 | 145700 |
| 2024-04-09 | 59.84 | $59.78 | 124648 |
| 2024-04-08 | 59.85 | $59.87 | 157715 |
| 2024-04-05 | 59.85 | $59.55 | 172300 |
| 2024-04-04 | 59.89 | $59.24 | 171505 |
| 2024-04-03 | 59.96 | $59.77 | 44400 |
| 2024-04-02 | 59.97 | $59.42 | 129836 |
| 2024-04-01 | 60.02 | $59.84 | 143103 |
| 2024-03-28 | 60.02 | $60.14 | 1.4M |
| 2024-03-27 | 59.99 | $60.32 | 523326 |
| 2024-03-26 | 59.93 | $60.09 | 495247 |
| 2024-03-25 | 59.88 | $59.95 | 135800 |
| 2024-03-22 | 59.84 | $60.12 | 283000 |
| 2024-03-21 | 59.78 | $60.25 | 123500 |
| 2024-03-20 | 59.70 | $60.38 | 169137 |
| 2024-03-19 | 59.59 | $59.73 | 57600 |
| 2024-03-18 | 59.54 | $59.76 | 127633 |
| 2024-03-15 | 59.47 | $59.78 | 66900 |
| 2024-03-14 | 59.39 | $59.76 | 84500 |
| 2024-03-13 | 59.30 | $60.16 | 40747 |
| 2024-03-12 | 59.15 | $60.18 | 49811 |
| 2024-03-11 | 58.98 | $59.75 | 108700 |
| 2024-03-08 | 58.85 | $60.09 | 114700 |
| 2024-03-07 | 58.66 | $60.35 | 190128 |
| 2024-03-06 | 58.43 | $59.61 | 126900 |
| 2024-03-05 | 58.26 | $58.88 | 56136 |
| 2024-03-04 | 58.15 | $58.94 | 80004 |
| 2024-03-01 | 58.03 | $59.09 | 58541 |
| 2024-02-29 | 57.88 | $58.48 | 298149 |
| 2024-02-28 | 57.78 | $58.30 | 186645 |
| 2024-02-27 | 57.69 | $58.68 | 100528 |
| 2024-02-26 | 57.55 | $58.54 | 59400 |
| 2024-02-23 | 57.43 | $58.60 | 74600 |
| 2024-02-22 | 57.28 | $58.55 | 77205 |
| 2024-02-21 | 57.13 | $57.89 | 102600 |
| 2024-02-20 | 57.04 | $57.88 | 123432 |
| 2024-02-16 | 56.93 | $57.61 | 116030 |
| 2024-02-15 | 56.85 | $57.42 | 366500 |
| 2024-02-14 | 56.77 | $56.82 | 102046 |
| 2024-02-13 | 56.75 | $56.26 | 70900 |
| 2024-02-12 | 56.78 | $57.06 | 61200 |
| 2024-02-09 | 56.73 | $57.04 | 64800 |
| 2024-02-08 | 56.68 | $56.76 | 46100 |
| 2024-02-07 | 56.65 | $56.88 | 262700 |
| 2024-02-06 | 56.61 | $56.88 | 137300 |
| 2024-02-05 | 56.57 | $56.55 | 4.2M |
| 2024-02-02 | 56.56 | $56.81 | 80013 |
| 2024-02-01 | 56.52 | $57.31 | 51319 |
| 2024-01-31 | 56.43 | $56.76 | 3.1M |
| 2024-01-30 | 56.39 | $57.05 | 81600 |
| 2024-01-29 | 56.31 | $57.06 | 238300 |
| 2024-01-26 | 56.24 | $56.78 | 58400 |
| 2024-01-25 | 56.20 | $56.50 | 44514 |
| 2024-01-24 | 56.18 | $56.39 | 71100 |
| 2024-01-23 | 56.18 | $55.94 | 64600 |
| 2024-01-22 | 56.21 | $56.08 | 64600 |
| 2024-01-19 | 56.24 | $55.89 | 443200 |
| 2024-01-18 | 56.28 | $55.84 | 93020 |
| 2024-01-17 | 56.33 | $55.40 | 126211 |
| 2024-01-16 | 56.43 | $55.88 | 64313 |
| 2024-01-12 | 56.48 | $56.83 | 140128 |
| 2024-01-11 | 56.44 | $56.59 | 86800 |
| 2024-01-10 | 56.42 | $56.57 | 39300 |
| 2024-01-09 | 56.39 | $56.25 | 131800 |
| 2024-01-08 | 56.39 | $56.71 | 81800 |
| 2024-01-05 | 56.34 | $56.11 | 121600 |
| 2024-01-04 | 56.34 | $56.06 | 63549 |
| 2024-01-03 | 56.34 | $55.89 | 408700 |
| 2024-01-02 | 56.35 | $56.33 | 70200 |
| 2023-12-29 | 56.31 | $56.93 | 874500 |
| 2023-12-28 | 56.21 | $56.96 | 287700 |
| 2023-12-27 | 56.09 | $57.10 | 74927 |
| 2023-12-26 | 55.95 | $56.79 | 55146 |
| 2023-12-22 | 55.83 | $56.50 | 54600 |
| 2023-12-21 | 55.72 | $56.45 | 241400 |
| 2023-12-20 | 55.62 | $55.60 | 239326 |
| 2023-12-19 | 55.58 | $56.17 | 65100 |
| 2023-12-18 | 55.49 | $56.25 | 85400 |
| 2023-12-15 | 55.38 | $56.11 | 57044 |
| 2023-12-14 | 55.27 | $56.66 | 107727 |
| 2023-12-13 | 55.09 | $56.24 | 103402 |
| 2023-12-12 | 54.94 | $55.42 | 65509 |
| 2023-12-11 | 54.86 | $55.43 | 141100 |
| 2023-12-08 | 54.75 | $55.29 | 64241 |
| 2023-12-07 | 54.65 | $55.13 | 44309 |
| 2023-12-06 | 54.55 | $54.86 | 43600 |
| 2023-12-05 | 54.46 | $54.68 | 96733 |
| 2023-12-04 | 54.37 | $54.86 | 70007 |
| 2023-12-01 | 54.26 | $55.37 | 59900 |
| 2023-11-30 | 54.08 | $54.82 | 433610 |
| 2023-11-29 | 53.94 | $54.83 | 82000 |
| 2023-11-28 | 53.78 | $54.71 | 74900 |
| 2023-11-27 | 53.61 | $54.70 | 41109 |
| 2023-11-24 | 53.41 | $54.84 | 42200 |
| 2023-11-22 | 53.18 | $54.44 | 152345 |
| 2023-11-21 | 52.97 | $54.35 | 52312 |
| 2023-11-20 | 52.75 | $54.54 | 114448 |
| 2023-11-17 | 52.49 | $54.35 | 146505 |
| 2023-11-16 | 52.22 | $53.55 | 178521 |
| 2023-11-15 | 52.03 | $53.60 | 41700 |
| 2023-11-14 | 51.81 | $53.71 | 42900 |
| 2023-11-13 | 51.58 | $52.42 | 42718 |
| 2023-11-10 | 51.47 | $52.24 | 49200 |
| 2023-11-09 | 51.38 | $51.99 | 107900 |
| 2023-11-08 | 51.30 | $51.96 | 35538 |
| 2023-11-07 | 51.24 | $52.11 | 41600 |
| 2023-11-06 | 51.16 | $52.47 | 59800 |
| 2023-11-03 | 51.05 | $52.62 | 42325 |
| 2023-11-02 | 50.91 | $52.06 | 53904 |
| 2023-11-01 | 50.82 | $51.05 | 57700 |
| 2023-10-31 | 50.83 | $50.62 | 127300 |
| 2023-10-30 | 50.88 | $50.45 | 59501 |
| 2023-10-27 | 50.95 | $49.81 | 67537 |
| 2023-10-26 | 51.10 | $49.89 | 53416 |
| 2023-10-25 | 51.24 | $50.31 | 71400 |
| 2023-10-24 | 51.36 | $50.66 | 76640 |
| 2023-10-23 | 51.44 | $50.39 | 99400 |
| 2023-10-20 | 51.56 | $50.34 | 188800 |
| 2023-10-19 | 51.70 | $50.78 | 40100 |
| 2023-10-18 | 51.81 | $51.25 | 82800 |
| 2023-10-17 | 51.89 | $52.13 | 43428 |
| 2023-10-16 | 51.88 | $52.12 | 115300 |
| 2023-10-13 | 51.89 | $51.73 | 46740 |
| 2023-10-12 | 51.95 | $52.14 | 44422 |
| 2023-10-11 | 51.98 | $52.60 | 98400 |
| 2023-10-10 | 51.97 | $52.41 | 71700 |
| 2023-10-09 | 51.98 | $51.63 | 32541 |
| 2023-10-06 | 52.08 | $51.70 | 81210 |
| 2023-10-05 | 52.18 | $51.20 | 88500 |
| 2023-10-04 | 52.34 | $50.68 | 144100 |
| 2023-10-03 | 52.57 | $50.67 | 956400 |
| 2023-10-02 | 52.81 | $51.34 | 56623 |
| 2023-09-29 | 53.00 | $52.10 | 275549 |
| 2023-09-28 | 53.12 | $52.27 | 64545 |
| 2023-09-27 | 53.25 | $51.82 | 104925 |
| 2023-09-26 | 53.42 | $51.97 | 215900 |
| 2023-09-25 | 53.59 | $52.65 | 207732 |
| 2023-09-22 | 53.70 | $52.88 | 71400 |
| 2023-09-21 | 53.79 | $52.87 | 57836 |
| 2023-09-20 | 53.88 | $53.72 | 201649 |
| 2023-09-19 | 53.89 | $53.85 | 37200 |
| 2023-09-18 | 53.88 | $54.05 | 73425 |
| 2023-09-15 | 53.84 | $54.18 | 27900 |
| 2023-09-14 | 53.79 | $54.31 | 94900 |
| 2023-09-13 | 53.72 | $53.59 | 176400 |
| 2023-09-12 | 53.72 | $53.79 | 48313 |
| 2023-09-11 | 53.71 | $53.89 | 377600 |
| 2023-09-08 | 53.69 | $53.38 | 43748 |
| 2023-09-07 | 53.72 | $53.54 | 40641 |
| 2023-09-06 | 53.75 | $53.68 | 20449 |
| 2023-09-05 | 53.77 | $53.80 | 39635 |
| 2023-09-01 | 53.78 | $54.25 | 36319 |
| 2023-08-31 | 53.76 | $54.25 | 101500 |
| 2023-08-30 | 53.73 | $54.40 | 39225 |
| 2023-08-29 | 53.69 | $54.41 | 37700 |
| 2023-08-28 | 53.66 | $53.77 | 483746 |
| 2023-08-25 | 53.70 | $53.17 | 54700 |
| 2023-08-24 | 53.82 | $52.84 | 83746 |
| 2023-08-23 | 53.98 | $53.56 | 221300 |
| 2023-08-22 | 54.08 | $53.05 | 43539 |
| 2023-08-21 | 54.25 | $53.18 | 134700 |
| 2023-08-18 | 54.42 | $52.93 | 68900 |
| 2023-08-17 | 54.63 | $52.97 | 38500 |
| 2023-08-16 | 54.84 | $53.38 | 57603 |
| 2023-08-15 | 55.03 | $53.77 | 119024 |
| 2023-08-14 | 55.20 | $54.45 | 70146 |
| 2023-08-11 | 55.31 | $54.68 | 37200 |
| 2023-08-10 | 55.40 | $55.04 | 42737 |
| 2023-08-09 | 55.47 | $54.85 | 31800 |
| 2023-08-08 | 55.55 | $54.84 | 477316 |
| 2023-08-07 | 55.63 | $55.21 | 46607 |
| 2023-08-04 | 55.68 | $54.70 | 105800 |
| 2023-08-03 | 55.76 | $54.60 | 30400 |
| 2023-08-02 | 55.85 | $54.69 | 67400 |
| 2023-08-01 | 55.93 | $55.76 | 37527 |
| 2023-07-31 | 55.90 | $56.42 | 75931 |
| 2023-07-28 | 55.81 | $56.42 | 48106 |
| 2023-07-27 | 55.70 | $56.08 | 35000 |
| 2023-07-26 | 55.61 | $56.16 | 61603 |
| 2023-07-25 | 55.51 | $56.05 | 52700 |
| 2023-07-24 | 55.41 | $55.90 | 51349 |
| 2023-07-21 | 55.32 | $56.02 | 135407 |
| 2023-07-20 | 55.20 | $55.98 | 348500 |
| 2023-07-19 | 55.09 | $56.26 | 94300 |
| 2023-07-18 | 54.94 | $56.26 | 37541 |
| 2023-07-17 | 54.80 | $55.87 | 72100 |
| 2023-07-14 | 54.69 | $55.96 | 93904 |
| 2023-07-13 | 54.57 | $56.24 | 34000 |
| 2023-07-12 | 54.43 | $55.38 | 45900 |
| 2023-07-11 | 54.37 | $54.37 | 51000 |
| 2023-07-10 | 54.40 | $53.87 | 42200 |
| 2023-07-07 | 54.49 | $53.73 | 27045 |
| 2023-07-06 | 54.60 | $53.32 | 38046 |
| 2023-07-05 | 54.75 | $54.28 | 133600 |
| 2023-07-03 | 54.81 | $54.90 | 152520 |
| 2023-06-30 | 54.81 | $54.89 | 617745 |
| 2023-06-29 | 54.81 | $54.21 | 49500 |
| 2023-06-28 | 54.87 | $54.37 | 171300 |
| 2023-06-27 | 54.91 | $54.32 | 143324 |
| 2023-06-26 | 54.96 | $53.87 | 190000 |
| 2023-06-23 | 55.04 | $53.80 | 1.7M |
| 2023-06-22 | 55.14 | $54.66 | 69200 |
| 2023-06-21 | 55.15 | $55.03 | 615300 |
| 2023-06-20 | 55.13 | $54.84 | 53317 |
| 2023-06-16 | 55.13 | $56.45 | 177700 |
| 2023-06-15 | 54.97 | $56.52 | 61200 |
| 2023-06-14 | 54.80 | $55.96 | 46300 |
| 2023-06-13 | 54.68 | $55.77 | 50900 |
| 2023-06-12 | 54.57 | $55.21 | 143000 |
| 2023-06-09 | 54.52 | $54.95 | 993108 |
| 2023-06-08 | 54.49 | $54.96 | 1.1M |
| 2023-06-07 | 54.46 | $54.37 | 73800 |
| 2023-06-06 | 54.49 | $54.95 | 29807 |
| 2023-06-05 | 54.47 | $54.47 | 52354 |
| 2023-06-02 | 54.50 | $54.80 | 48022 |
| 2023-06-01 | 54.50 | $54.03 | 124000 |
| 2023-05-31 | 54.57 | $53.21 | 1.3M |
| 2023-05-30 | 54.74 | $53.77 | 36900 |
| 2023-05-26 | 54.85 | $54.28 | 139600 |
| 2023-05-25 | 54.93 | $53.83 | 122300 |
| 2023-05-24 | 55.05 | $53.89 | 53706 |
| 2023-05-23 | 55.17 | $54.67 | 36349 |
| 2023-05-22 | 55.22 | $55.45 | 46101 |
| 2023-05-19 | 55.19 | $55.41 | 350927 |
| 2023-05-18 | 55.17 | $55.10 | 30600 |
| 2023-05-17 | 55.18 | $55.19 | 21724 |
| 2023-05-16 | 55.18 | $54.91 | 49442 |
| 2023-05-15 | 55.21 | $55.42 | 49200 |
| 2023-05-12 | 55.20 | $54.99 | 45100 |
| 2023-05-11 | 55.22 | $55.07 | 27800 |
| 2023-05-10 | 55.23 | $55.28 | 49200 |
| 2023-05-09 | 55.23 | $55.39 | 417200 |
| 2023-05-08 | 55.20 | $55.57 | 36200 |
| 2023-05-05 | 55.16 | $55.54 | 24612 |
| 2023-05-04 | 55.11 | $54.80 | 43100 |
| 2023-05-03 | 55.12 | $54.91 | 70915 |
| 2023-05-02 | 55.13 | $54.75 | 40500 |
| 2023-05-01 | 55.14 | $55.36 | 135700 |
| 2023-04-28 | 55.09 | $55.36 | 1.1M |
| 2023-04-27 | 55.04 | $55.41 | 68736 |
| 2023-04-26 | 54.96 | $54.78 | 1.0M |
| 2023-04-25 | 54.94 | $54.92 | 28300 |
| 2023-04-24 | 54.89 | $55.67 | 158827 |
| 2023-04-21 | 54.75 | $55.50 | 123415 |
| 2023-04-20 | 54.61 | $55.23 | 41300 |
| 2023-04-19 | 54.48 | $55.20 | 25300 |
| 2023-04-18 | 54.34 | $55.42 | 80100 |
| 2023-04-17 | 54.16 | $55.08 | 118700 |
| 2023-04-14 | 53.99 | $55.20 | 45931 |
| 2023-04-13 | 53.79 | $55.39 | 72824 |
| 2023-04-12 | 53.56 | $54.66 | 41900 |
| 2023-04-11 | 53.38 | $54.34 | 38140 |
| 2023-04-10 | 53.21 | $54.15 | 21900 |
| 2023-04-06 | 53.06 | $54.20 | 19132 |
| 2023-04-05 | 52.89 | $53.95 | 25118 |
| 2023-04-04 | 52.74 | $54.30 | 74500 |
| 2023-04-03 | 52.54 | $54.29 | 70624 |
| 2023-03-31 | 52.35 | $53.86 | 3.1M |
| 2023-03-30 | 52.19 | $53.63 | 22100 |
| 2023-03-29 | 52.06 | $53.02 | 183205 |
| 2023-03-28 | 51.98 | $52.41 | 33213 |
| 2023-03-27 | 51.95 | $52.33 | 143100 |
| 2023-03-24 | 51.94 | $51.87 | 46700 |
| 2023-03-23 | 51.97 | $52.08 | 77600 |
| 2023-03-22 | 51.99 | $52.06 | 41400 |
| 2023-03-21 | 52.01 | $52.22 | 70828 |
| 2023-03-20 | 52.02 | $51.61 | 104900 |
| 2023-03-17 | 52.10 | $50.78 | 197900 |
| 2023-03-16 | 52.27 | $51.37 | 436500 |
| 2023-03-15 | 52.40 | $50.61 | 78400 |
| 2023-03-14 | 52.62 | $52.21 | 90100 |
| 2023-03-13 | 52.69 | $51.56 | 40019 |
| 2023-03-10 | 52.83 | $51.91 | 23945 |
| 2023-03-09 | 52.95 | $52.45 | 28200 |
| 2023-03-08 | 53.02 | $52.80 | 27800 |
| 2023-03-07 | 53.06 | $52.60 | 33300 |
| 2023-03-06 | 53.13 | $53.50 | 36800 |
| 2023-03-03 | 53.11 | $53.56 | 62111 |
| 2023-03-02 | 53.10 | $52.78 | 75300 |
| 2023-03-01 | 53.16 | $52.68 | 28800 |
| 2023-02-28 | 53.24 | $52.39 | 64725 |
| 2023-02-27 | 53.36 | $52.75 | 98100 |
| 2023-02-24 | 53.45 | $52.23 | 79600 |
| 2023-02-23 | 53.60 | $53.06 | 104643 |
| 2023-02-22 | 53.67 | $52.81 | 136500 |
| 2023-02-21 | 53.77 | $53.12 | 137727 |
| 2023-02-17 | 53.85 | $53.72 | 222629 |
| 2023-02-16 | 53.87 | $53.49 | 115538 |
| 2023-02-15 | 53.91 | $53.82 | 154036 |
| 2023-02-14 | 53.92 | $54.08 | 38700 |
| 2023-02-13 | 53.90 | $53.94 | 176932 |
| 2023-02-10 | 53.89 | $53.46 | 51300 |
| 2023-02-09 | 53.93 | $53.71 | 65239 |
| 2023-02-08 | 53.93 | $53.61 | 98633 |
| 2023-02-07 | 53.93 | $53.92 | 1.6M |
| 2023-02-06 | 53.90 | $53.46 | 58900 |
| 2023-02-03 | 53.90 | $54.00 | 116241 |
| 2023-02-02 | 53.83 | $54.49 | 54700 |
| 2023-02-01 | 53.69 | $54.60 | 57400 |
| 2023-01-31 | 53.52 | $54.14 | 1.8M |
| 2023-01-30 | 53.38 | $53.82 | 31336 |
| 2023-01-27 | 53.25 | $54.03 | 207900 |
| 2023-01-26 | 53.07 | $54.28 | 28400 |
| 2023-01-25 | 52.85 | $54.26 | 73721 |
| 2023-01-24 | 52.61 | $53.90 | 26849 |
| 2023-01-23 | 52.39 | $53.91 | 42400 |
| 2023-01-20 | 52.15 | $53.72 | 58739 |
| 2023-01-19 | 51.90 | $53.30 | 56804 |
| 2023-01-18 | 51.68 | $53.39 | 124400 |
| 2023-01-17 | 51.43 | $53.58 | 126833 |
| 2023-01-13 | 51.14 | $53.36 | 1.0M |
| 2023-01-12 | 50.87 | $52.97 | 105941 |
| 2023-01-11 | 50.62 | $52.23 | 46600 |
| 2023-01-10 | 50.44 | $51.87 | 561506 |
| 2023-01-09 | 50.29 | $51.66 | 227310 |
| 2023-01-06 | 50.15 | $51.43 | 26700 |
| 2023-01-05 | 50.03 | $50.19 | 56200 |
| 2023-01-04 | 50.02 | $50.66 | 731932 |
| 2023-01-03 | 49.97 | $50.07 | 39300 |
| 2022-12-30 | 49.99 | $49.63 | 125443 |
| 2022-12-29 | 50.05 | $50.15 | 30000 |
| 2022-12-28 | 50.06 | $49.41 | 21041 |
| 2022-12-27 | 50.15 | $49.91 | 40700 |
| 2022-12-23 | 50.18 | $49.79 | 30117 |
| 2022-12-22 | 50.23 | $49.65 | 31902 |
| 2022-12-21 | 50.30 | $50.04 | 27400 |
| 2022-12-20 | 50.33 | $49.54 | 30711 |
| 2022-12-19 | 50.40 | $49.53 | 49900 |
| 2022-12-16 | 50.47 | $49.65 | 26610 |
| 2022-12-15 | 50.53 | $50.05 | 67225 |
| 2022-12-14 | 50.54 | $51.33 | 223500 |
| 2022-12-13 | 50.42 | $51.42 | 38200 |
| 2022-12-12 | 50.28 | $50.62 | 20500 |
| 2022-12-09 | 50.21 | $50.49 | 26300 |
| 2022-12-08 | 50.15 | $50.45 | 45100 |
| 2022-12-07 | 50.06 | $50.23 | 222100 |
| 2022-12-06 | 49.98 | $50.27 | 24100 |
| 2022-12-05 | 49.88 | $50.47 | 45300 |
| 2022-12-02 | 49.73 | $51.14 | 52400 |
| 2022-12-01 | 49.49 | $51.18 | 202300 |
| 2022-11-30 | 49.21 | $50.69 | 3.4M |
| 2022-11-29 | 48.95 | $49.82 | 82731 |
| 2022-11-28 | 48.76 | $49.72 | 14700 |
| 2022-11-25 | 48.54 | $50.35 | 25700 |
| 2022-11-23 | 48.25 | $50.01 | 50500 |
| 2022-11-22 | 47.96 | $49.47 | 18919 |
| 2022-11-21 | 47.70 | $48.85 | 28500 |
| 2022-11-18 | 47.48 | $49.15 | 32001 |
| 2022-11-17 | 47.20 | $49.04 | 36300 |
| 2022-11-16 | 46.90 | $49.10 | 63500 |
| 2022-11-15 | 46.57 | $49.17 | 231216 |
| 2022-11-14 | 46.21 | $48.96 | 55021 |
| 2022-11-11 | 45.84 | $49.39 | 14146 |
| 2022-11-10 | 45.40 | $48.43 | 25200 |
| 2022-11-09 | 45.02 | $45.93 | 38906 |
| 2022-11-08 | 44.86 | $46.56 | 80225 |
| 2022-11-07 | 44.63 | $46.08 | 39100 |
| 2022-11-04 | 44.42 | $45.85 | 22036 |
| 2022-11-03 | 44.22 | $44.16 | 51100 |
| 2022-11-02 | 44.18 | $44.51 | 53429 |
| 2022-11-01 | 44.10 | $45.17 | 81800 |
| 2022-10-31 | 43.97 | $44.75 | 1.1M |
| 2022-10-28 | 43.86 | $45.19 | 22806 |
| 2022-10-27 | 43.70 | $44.78 | 41900 |
| 2022-10-26 | 43.57 | $45.21 | 46436 |
| 2022-10-25 | 43.38 | $44.75 | 26000 |
| 2022-10-24 | 43.23 | $43.83 | 125111 |
| 2022-10-21 | 43.16 | $43.81 | 29644 |
| 2022-10-20 | 43.08 | $43.08 | 113000 |
| 2022-10-19 | 43.08 | $43.15 | 46023 |
| 2022-10-18 | 43.08 | $43.68 | 78100 |
| 2022-10-17 | 43.04 | $43.40 | 24700 |
| 2022-10-14 | 43.03 | $42.40 | 43205 |
| 2022-10-13 | 43.14 | $43.03 | 31200 |
| 2022-10-12 | 43.20 | $42.18 | 137449 |
| 2022-10-11 | 43.36 | $42.29 | 136425 |
| 2022-10-10 | 43.53 | $42.75 | 18800 |
| 2022-10-07 | 43.69 | $43.01 | 28728 |
| 2022-10-06 | 43.84 | $43.69 | 130546 |
| 2022-10-05 | 43.93 | $44.45 | 58125 |
| 2022-10-04 | 43.96 | $44.96 | 59112 |
| 2022-10-03 | 43.95 | $43.20 | 43600 |
| 2022-09-30 | 44.12 | $42.31 | 2.1M |
| 2022-09-29 | 44.39 | $42.52 | 703500 |
| 2022-09-28 | 44.66 | $43.02 | 515800 |
| 2022-09-27 | 44.90 | $42.01 | 19900 |
| 2022-09-26 | 45.26 | $42.26 | 53200 |
| 2022-09-23 | 45.63 | $42.90 | 20800 |
| 2022-09-22 | 45.96 | $44.38 | 20517 |
| 2022-09-21 | 46.17 | $44.49 | 574708 |
| 2022-09-20 | 46.39 | $45.08 | 252931 |
| 2022-09-19 | 46.57 | $46.01 | 36500 |
| 2022-09-16 | 46.67 | $45.86 | 22515 |
| 2022-09-15 | 46.80 | $46.15 | 19612 |
| 2022-09-14 | 46.93 | $46.54 | 38738 |
| 2022-09-13 | 47.03 | $46.37 | 44400 |
| 2022-09-12 | 47.17 | $47.99 | 778500 |
| 2022-09-09 | 47.17 | $47.33 | 29622 |
| 2022-09-08 | 47.25 | $46.14 | 32704 |
| 2022-09-07 | 47.46 | $46.08 | 36700 |
| 2022-09-06 | 47.68 | $45.74 | 22446 |
| 2022-09-02 | 47.96 | $45.88 | 51348 |
| 2022-09-01 | 48.24 | $46.14 | 25500 |
| 2022-08-31 | 48.51 | $46.80 | 18708 |
| 2022-08-30 | 48.74 | $47.09 | 242129 |
| 2022-08-29 | 48.94 | $47.44 | 24500 |
| 2022-08-26 | 49.12 | $47.57 | 26747 |
| 2022-08-25 | 49.30 | $48.81 | 11600 |
| 2022-08-24 | 49.36 | $48.26 | 23723 |
| 2022-08-23 | 49.48 | $48.23 | 64039 |
| 2022-08-22 | 49.60 | $48.19 | 16724 |
| 2022-08-19 | 49.73 | $49.06 | 16900 |
| 2022-08-18 | 49.76 | $49.70 | 24022 |
| 2022-08-17 | 49.73 | $49.89 | 22720 |
| 2022-08-16 | 49.67 | $50.29 | 21427 |
| 2022-08-15 | 49.56 | $50.28 | 12900 |
| 2022-08-12 | 49.44 | $50.56 | 29000 |
| 2022-08-11 | 49.27 | $50.24 | 26703 |
| 2022-08-10 | 49.11 | $50.21 | 14022 |
| 2022-08-09 | 48.93 | $49.09 | 40600 |
| 2022-08-08 | 48.85 | $49.38 | 31800 |
| 2022-08-05 | 48.72 | $49.21 | 14300 |
| 2022-08-04 | 48.61 | $49.61 | 8603 |
| 2022-08-03 | 48.44 | $49.38 | 23100 |
| 2022-08-02 | 48.28 | $49.13 | 570901 |
| 2022-08-01 | 48.14 | $49.91 | 30146 |
| 2022-07-29 | 47.90 | $49.80 | 640836 |
| 2022-07-28 | 47.67 | $49.14 | 29000 |
| 2022-07-27 | 47.49 | $48.84 | 25200 |
| 2022-07-26 | 47.33 | $47.83 | 25900 |
| 2022-07-25 | 47.27 | $48.39 | 26800 |
| 2022-07-22 | 47.16 | $48.03 | 38010 |
| 2022-07-21 | 47.08 | $48.20 | 38400 |
| 2022-07-20 | 46.97 | $47.66 | 254238 |
| 2022-07-19 | 46.92 | $47.95 | 331407 |
| 2022-07-18 | 46.83 | $46.78 | 27600 |
| 2022-07-15 | 46.86 | $46.53 | 23633 |
| 2022-07-14 | 46.93 | $45.77 | 34500 |
| 2022-07-13 | 47.07 | $46.47 | 39215 |
| 2022-07-12 | 47.16 | $46.55 | 40908 |
| 2022-07-11 | 47.26 | $46.50 | 23200 |
| 2022-07-08 | 47.38 | $47.21 | 21440 |
| 2022-07-07 | 47.46 | $47.20 | 1.9M |
| 2022-07-06 | 47.57 | $46.47 | 84345 |
| 2022-07-05 | 47.78 | $46.43 | 44400 |
| 2022-07-01 | 48.02 | $47.37 | 26400 |
| 2022-06-30 | 48.19 | $47.29 | 80231 |
| 2022-06-29 | 48.40 | $47.64 | 131840 |
| 2022-06-28 | 48.61 | $47.81 | 38100 |
| 2022-06-27 | 48.82 | $48.11 | 37110 |
| 2022-06-24 | 49.02 | $48.26 | 42748 |
| 2022-06-23 | 49.22 | $46.92 | 120334 |
| 2022-06-22 | 49.58 | $47.01 | 155600 |
| 2022-06-21 | 49.95 | $47.32 | 80300 |
| 2022-06-17 | 50.31 | $47.45 | 88210 |
| 2022-06-16 | 50.68 | $47.65 | 36800 |
| 2022-06-15 | 51.04 | $48.72 | 89500 |
| 2022-06-14 | 51.30 | $47.78 | 49211 |
| 2022-06-13 | 51.68 | $48.26 | 40330 |
| 2022-06-10 | 52.01 | $49.89 | 44900 |
| 2022-06-09 | 52.19 | $51.13 | 48748 |
| 2022-06-08 | 52.24 | $52.23 | 58600 |
| 2022-06-07 | 52.17 | $52.89 | 438400 |
| 2022-06-06 | 52.02 | $52.74 | 20330 |
| 2022-06-03 | 51.88 | $52.50 | 15700 |
| 2022-06-02 | 51.75 | $53.30 | 49200 |
| 2022-06-01 | 51.55 | $52.29 | 26326 |
| 2022-05-31 | 51.44 | $52.78 | 859930 |
| 2022-05-27 | 51.28 | $53.14 | 15000 |
| 2022-05-26 | 51.07 | $52.51 | 15200 |
| 2022-05-25 | 50.93 | $51.93 | 34632 |
| 2022-05-24 | 50.84 | $51.94 | 642703 |
| 2022-05-23 | 50.75 | $51.95 | 34647 |
| 2022-05-20 | 50.66 | $51.08 | 527600 |
| 2022-05-19 | 50.66 | $50.69 | 50100 |
| 2022-05-18 | 50.71 | $50.25 | 37400 |
| 2022-05-17 | 50.83 | $51.47 | 71741 |
| 2022-05-16 | 50.85 | $50.52 | 132700 |
| 2022-05-13 | 50.97 | $50.48 | 28400 |
| 2022-05-12 | 51.11 | $49.19 | 107404 |
| 2022-05-11 | 51.40 | $49.24 | 76509 |
| 2022-05-10 | 51.71 | $49.55 | 61100 |
| 2022-05-09 | 52.02 | $49.24 | 43529 |
| 2022-05-06 | 52.38 | $50.71 | 87436 |
| 2022-05-05 | 52.62 | $51.19 | 53823 |
| 2022-05-04 | 52.83 | $52.87 | 52000 |
| 2022-05-03 | 52.89 | $52.03 | 87000 |
| 2022-05-02 | 53.06 | $51.57 | 285320 |
| 2022-04-29 | 53.29 | $51.71 | 1.3M |
| 2022-04-28 | 53.53 | $52.34 | 32828 |
| 2022-04-27 | 53.72 | $51.66 | 84507 |
| 2022-04-26 | 54.01 | $51.41 | 403500 |
| 2022-04-25 | 54.33 | $52.85 | 35409 |
| 2022-04-22 | 54.54 | $53.10 | 25900 |
| 2022-04-21 | 54.73 | $54.00 | 88908 |
| 2022-04-20 | 54.84 | $54.59 | 69305 |
| 2022-04-19 | 54.91 | $54.16 | 336006 |
| 2022-04-18 | 55.02 | $54.03 | 53319 |
| 2022-04-14 | 55.15 | $54.32 | 31522 |
| 2022-04-13 | 55.26 | $54.55 | 68211 |
| 2022-04-12 | 55.35 | $53.97 | 187642 |
| 2022-04-11 | 55.48 | $54.42 | 32210 |
| 2022-04-08 | 55.57 | $54.96 | 18700 |
| 2022-04-07 | 55.59 | $54.99 | 35300 |
| 2022-04-06 | 55.60 | $54.89 | 48700 |
| 2022-04-05 | 55.61 | $55.53 | 34500 |
| 2022-04-04 | 55.54 | $56.30 | 93600 |
| 2022-04-01 | 55.37 | $56.09 | 87618 |
| 2022-03-31 | 55.20 | $55.55 | 1.8M |
| 2022-03-30 | 55.07 | $56.49 | 111630 |
| 2022-03-29 | 54.85 | $56.75 | 50000 |
| 2022-03-28 | 54.59 | $55.55 | 244400 |
| 2022-03-25 | 54.44 | $55.69 | 76513 |
| 2022-03-24 | 54.29 | $55.64 | 37400 |
| 2022-03-23 | 54.13 | $55.17 | 183042 |
| 2022-03-22 | 54.03 | $55.92 | 61909 |
| 2022-03-21 | 53.86 | $55.55 | 24622 |
| 2022-03-18 | 53.72 | $55.88 | 27411 |
| 2022-03-17 | 53.57 | $55.34 | 58900 |
| 2022-03-16 | 53.48 | $54.88 | 120129 |
| 2022-03-15 | 53.44 | $53.05 | 32314 |
| 2022-03-14 | 53.60 | $52.54 | 79231 |
| 2022-03-11 | 53.84 | $52.05 | 27800 |
| 2022-03-10 | 54.14 | $52.52 | 59308 |
| 2022-03-09 | 54.44 | $53.24 | 67038 |
| 2022-03-08 | 54.68 | $51.21 | 229936 |
| 2022-03-07 | 55.16 | $50.74 | 89300 |
| 2022-03-04 | 55.70 | $52.38 | 141000 |
| 2022-03-03 | 56.12 | $53.92 | 43400 |
| 2022-03-02 | 56.41 | $54.98 | 143200 |
| 2022-03-01 | 56.62 | $54.31 | 203500 |
| 2022-02-28 | 56.90 | $55.45 | 465500 |
| 2022-02-25 | 57.08 | $56.46 | 98304 |
| 2022-02-24 | 57.16 | $55.03 | 30000 |
| 2022-02-23 | 57.39 | $55.92 | 42701 |
| 2022-02-22 | 57.54 | $56.37 | 65832 |
| 2022-02-18 | 57.65 | $57.07 | 137000 |
| 2022-02-17 | 57.70 | $57.35 | 126400 |
| 2022-02-16 | 57.72 | $58.19 | 135939 |
| 2022-02-15 | 57.67 | $58.01 | 47247 |
| 2022-02-14 | 57.64 | $56.96 | 285000 |
| 2022-02-11 | 57.73 | $57.31 | 184402 |
| 2022-02-10 | 57.79 | $58.16 | 671032 |
| 2022-02-09 | 57.78 | $58.89 | 60500 |
| 2022-02-08 | 57.71 | $57.96 | 77900 |
| 2022-02-07 | 57.73 | $57.71 | 15126 |
| 2022-02-04 | 57.79 | $57.57 | 45700 |
| 2022-02-03 | 57.87 | $57.54 | 67400 |
| 2022-02-02 | 57.96 | $58.43 | 40900 |
| 2022-02-01 | 57.98 | $57.93 | 56823 |
| 2022-01-31 | 58.05 | $57.40 | 52800 |
| 2022-01-28 | 58.19 | $56.53 | 60500 |
| 2022-01-27 | 58.42 | $56.38 | 21400 |
| 2022-01-26 | 58.68 | $56.76 | 32908 |
| 2022-01-25 | 58.92 | $56.95 | 169000 |
| 2022-01-24 | 59.16 | $57.21 | 323700 |
| 2022-01-21 | 59.38 | $57.87 | 56101 |
| 2022-01-20 | 59.55 | $58.62 | 76905 |
| 2022-01-19 | 59.64 | $58.91 | 99138 |
| 2022-01-18 | 59.71 | $58.96 | 44500 |
| 2022-01-14 | 59.77 | $59.85 | 43738 |
| 2022-01-13 | 59.74 | $59.94 | 63900 |
| 2022-01-12 | 59.70 | $60.38 | 41400 |
| 2022-01-11 | 59.61 | $59.78 | 87432 |
| 2022-01-10 | 59.58 | $59.18 | 34900 |
| 2022-01-07 | 59.61 | $59.72 | 101400 |
| 2022-01-06 | 59.58 | $59.51 | 428300 |
| 2022-01-05 | 59.58 | $59.90 | 108601 |
| 2022-01-04 | 59.54 | $60.36 | 131040 |
| 2022-01-03 | 59.44 | $59.98 | 241410 |
| 2021-12-31 | 59.38 | $59.62 | 317506 |
| 2021-12-30 | 59.34 | $59.66 | 230100 |
| 2021-12-29 | 59.29 | $59.84 | 100100 |
| 2021-12-28 | 59.21 | $59.84 | 233939 |
| 2021-12-27 | 59.12 | $59.76 | 255125 |
| 2021-12-23 | 59.04 | $59.31 | 64031 |
| 2021-12-22 | 59.00 | $58.96 | 72000 |
| 2021-12-21 | 59.00 | $58.39 | 64800 |
| 2021-12-20 | 59.06 | $58.69 | 156200 |
| 2021-12-17 | 59.10 | $58.85 | 144600 |
| 2021-12-16 | 59.13 | $59.63 | 38500 |
| 2021-12-15 | 59.10 | $59.56 | 89300 |
| 2021-12-14 | 59.08 | $58.77 | 26129 |
| 2021-12-13 | 59.15 | $59.08 | 30300 |
| 2021-12-10 | 59.19 | $59.67 | 38700 |
| 2021-12-09 | 59.19 | $59.54 | 39100 |
| 2021-12-08 | 59.21 | $59.99 | 194115 |
| 2021-12-07 | 59.19 | $59.86 | 148906 |
| 2021-12-06 | 59.19 | $58.68 | 67009 |
| 2021-12-03 | 59.32 | $58.11 | 38200 |
| 2021-12-02 | 59.51 | $58.31 | 343425 |
| 2021-12-01 | 59.71 | $57.57 | 95937 |
| 2021-11-30 | 59.99 | $57.83 | 1.4M |
| 2021-11-29 | 60.26 | $58.35 | 41300 |
| 2021-11-26 | 60.49 | $58.07 | 161700 |
| 2021-11-24 | 60.77 | $59.67 | 24800 |
| 2021-11-23 | 60.89 | $60.07 | 188438 |
| 2021-11-22 | 60.98 | $60.12 | 484500 |
| 2021-11-19 | 61.07 | $60.50 | 92840 |
| 2021-11-18 | 61.12 | $61.00 | 59310 |
| 2021-11-17 | 61.12 | $60.95 | 22500 |
| 2021-11-16 | 61.12 | $61.02 | 224100 |
| 2021-11-15 | 61.12 | $61.15 | 49825 |
| 2021-11-12 | 61.09 | $61.27 | 10327 |
| 2021-11-11 | 61.05 | $60.95 | 27100 |
| 2021-11-10 | 61.04 | $60.70 | 64635 |
| 2021-11-09 | 61.04 | $61.44 | 34208 |
| 2021-11-08 | 60.96 | $61.62 | 49047 |
| 2021-11-05 | 60.84 | $61.61 | 81600 |
| 2021-11-04 | 60.72 | $61.46 | 64000 |
| 2021-11-03 | 60.59 | $61.55 | 39000 |
| 2021-11-02 | 60.45 | $61.03 | 287425 |
| 2021-11-01 | 60.34 | $61.17 | 1.4M |
| 2021-10-29 | 60.21 | $60.64 | 330438 |
| 2021-10-28 | 60.11 | $60.98 | 21400 |
| 2021-10-27 | 59.98 | $60.41 | 18712 |
| 2021-10-26 | 59.89 | $60.67 | 51029 |
| 2021-10-25 | 59.78 | $60.51 | 37800 |
| 2021-10-22 | 59.67 | $60.61 | 32048 |
| 2021-10-21 | 59.56 | $60.26 | 93200 |
| 2021-10-20 | 59.49 | $60.59 | 30300 |
| 2021-10-19 | 59.38 | $60.39 | 294100 |
| 2021-10-18 | 59.29 | $60.01 | 386800 |
| 2021-10-15 | 59.24 | $60.32 | 28011 |
| 2021-10-14 | 59.16 | $59.87 | 28821 |
| 2021-10-13 | 59.13 | $59.24 | 29600 |
| 2021-10-12 | 59.18 | $58.69 | 53700 |
| 2021-10-11 | 59.29 | $58.66 | 16524 |
| 2021-10-08 | 59.42 | $58.83 | 18907 |
| 2021-10-07 | 59.55 | $58.85 | 33200 |
| 2021-10-06 | 59.70 | $58.44 | 85741 |
| 2021-10-05 | 59.89 | $58.81 | 22519 |
| 2021-10-04 | 60.07 | $58.45 | 51400 |
| 2021-10-01 | 60.30 | $59.00 | 191145 |
| 2021-09-30 | 60.49 | $58.85 | 250006 |
| 2021-09-29 | 60.71 | $59.09 | 22132 |
| 2021-09-28 | 60.91 | $59.18 | 24746 |
| 2021-09-27 | 61.11 | $60.53 | 42812 |
| 2021-09-24 | 61.19 | $60.57 | 13846 |
| 2021-09-23 | 61.27 | $61.12 | 50510 |
| 2021-09-22 | 61.29 | $60.45 | 68000 |
| 2021-09-21 | 61.38 | $60.19 | 22107 |
| 2021-09-20 | 61.49 | $59.89 | 41900 |
| 2021-09-17 | 61.63 | $61.07 | 83443 |
| 2021-09-16 | 61.66 | $61.88 | 32400 |
| 2021-09-15 | 61.60 | $61.97 | 27647 |
| 2021-09-14 | 61.53 | $61.80 | 33300 |
| 2021-09-13 | 61.47 | $62.08 | 125940 |
| 2021-09-10 | 61.38 | $61.54 | 55330 |
| 2021-09-09 | 61.34 | $61.70 | 32000 |
| 2021-09-08 | 61.29 | $61.75 | 24400 |
| 2021-09-07 | 61.23 | $62.22 | 19249 |
| 2021-09-03 | 61.11 | $62.22 | 37400 |
| 2021-09-02 | 60.99 | $61.90 | 90500 |
| 2021-09-01 | 60.89 | $61.63 | 125800 |
| 2021-08-31 | 60.82 | $61.01 | 182400 |
| 2021-08-30 | 60.80 | $61.09 | 17700 |
| 2021-08-27 | 60.77 | $61.08 | 41100 |
| 2021-08-26 | 60.74 | $60.53 | 17200 |
| 2021-08-25 | 60.76 | $60.86 | 22903 |
| 2021-08-24 | 60.75 | $60.81 | 51200 |
| 2021-08-23 | 60.74 | $60.68 | 40700 |
| 2021-08-20 | 60.74 | $60.10 | 28419 |
| 2021-08-19 | 60.79 | $59.88 | 24400 |
| 2021-08-18 | 60.86 | $60.52 | 25538 |
| 2021-08-17 | 60.87 | $60.73 | 24028 |
| 2021-08-16 | 60.85 | $61.29 | 33111 |
| 2021-08-13 | 60.76 | $61.65 | 10800 |
| 2021-08-12 | 60.62 | $61.26 | 14400 |
| 2021-08-11 | 60.52 | $61.33 | 490917 |
| 2021-08-10 | 60.40 | $60.86 | 20900 |
| 2021-08-09 | 60.32 | $60.74 | 95321 |
| 2021-08-06 | 60.26 | $60.74 | 23528 |
| 2021-08-05 | 60.19 | $61.00 | 80640 |
| 2021-08-04 | 60.09 | $60.73 | 40800 |
| 2021-08-03 | 60.01 | $60.89 | 98528 |
| 2021-08-02 | 59.91 | $60.46 | 47132 |
| 2021-07-30 | 59.85 | $60.15 | 110300 |
| 2021-07-29 | 59.82 | $60.51 | 1.2M |
| 2021-07-28 | 59.75 | $60.21 | 25904 |
| 2021-07-27 | 59.71 | $59.94 | 193737 |
| 2021-07-26 | 59.70 | $60.14 | 1.4M |
| 2021-07-23 | 59.67 | $60.06 | 11500 |
| 2021-07-22 | 59.65 | $59.62 | 13723 |
| 2021-07-21 | 59.67 | $59.60 | 28300 |
| 2021-07-20 | 59.70 | $58.71 | 416700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
78.17
2026-07-17
Close Price
$77.73
Vol: 29317
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
42.27
Average
59.90
Maximum
80.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 78.17 | $77.73 | 29317 |
| 2026-07-16 | 78.26 | $78.15 | 37018 |
| 2026-07-15 | 78.28 | $78.66 | 56400 |
| 2026-07-14 | 78.19 | $78.24 | 42704 |
| 2026-07-13 | 78.17 | $77.55 | 113339 |
| 2026-07-10 | 78.30 | $78.48 | 205200 |
| 2026-07-09 | 78.25 | $78.09 | 93100 |
| 2026-07-08 | 78.27 | $77.66 | 132500 |
| 2026-07-07 | 78.39 | $78.38 | 56800 |
| 2026-07-06 | 78.38 | $79.39 | 50600 |
| 2026-07-02 | 78.14 | $78.61 | 40335 |
| 2026-07-01 | 78.04 | $77.54 | 31500 |
| 2026-06-30 | 78.14 | $78.08 | 404303 |
| 2026-06-29 | 78.14 | $77.89 | 43600 |
| 2026-06-26 | 78.19 | $77.22 | 28400 |
| 2026-06-25 | 78.38 | $77.65 | 224900 |
| 2026-06-24 | 78.52 | $76.90 | 797006 |
| 2026-06-23 | 78.83 | $77.06 | 311943 |
| 2026-06-22 | 79.15 | $79.49 | 114700 |
| 2026-06-18 | 79.01 | $79.55 | 25610 |
| 2026-06-17 | 78.83 | $79.04 | 56334 |
| 2026-06-16 | 78.73 | $79.60 | 65714 |
| 2026-06-15 | 78.49 | $79.30 | 29712 |
| 2026-06-12 | 78.28 | $78.92 | 408600 |
| 2026-06-11 | 78.11 | $78.75 | 61121 |
| 2026-06-10 | 77.94 | $76.40 | 33401 |
| 2026-06-09 | 78.24 | $77.45 | 33609 |
| 2026-06-08 | 78.37 | $77.40 | 38500 |
| 2026-06-05 | 78.53 | $76.96 | 47536 |
| 2026-06-04 | 78.80 | $78.89 | 27311 |
| 2026-06-03 | 78.70 | $78.29 | 62000 |
| 2026-06-02 | 78.71 | $78.80 | 64241 |
| 2026-06-01 | 78.61 | $78.35 | 34000 |
| 2026-05-29 | 78.59 | $78.73 | 349500 |
| 2026-05-28 | 78.48 | $78.69 | 156500 |
| 2026-05-27 | 78.35 | $78.77 | 21849 |
| 2026-05-26 | 78.19 | $78.92 | 99025 |
| 2026-05-22 | 77.96 | $78.08 | 20414 |
| 2026-05-21 | 77.87 | $78.34 | 73000 |
| 2026-05-20 | 77.71 | $78.04 | 102300 |
| 2026-05-19 | 77.58 | $76.66 | 185910 |
| 2026-05-18 | 77.71 | $77.22 | 42500 |
| 2026-05-15 | 77.75 | $76.43 | 48701 |
| 2026-05-14 | 77.96 | $77.81 | 39700 |
| 2026-05-13 | 77.91 | $78.18 | 27300 |
| 2026-05-12 | 77.76 | $77.60 | 24100 |
| 2026-05-11 | 77.71 | $78.06 | 35500 |
| 2026-05-08 | 77.55 | $78.32 | 55338 |
| 2026-05-07 | 77.31 | $77.49 | 262232 |
| 2026-05-06 | 77.20 | $78.97 | 132900 |
| 2026-05-05 | 76.75 | $76.83 | 131400 |
| 2026-05-04 | 76.68 | $75.80 | 83000 |
| 2026-05-01 | 76.82 | $76.85 | 130200 |
| 2026-04-30 | 76.75 | $77.11 | 1.2M |
| 2026-04-29 | 76.61 | $75.26 | 28732 |
| 2026-04-28 | 76.84 | $76.01 | 31900 |
| 2026-04-27 | 76.95 | $76.34 | 174537 |
| 2026-04-24 | 76.99 | $76.53 | 220300 |
| 2026-04-23 | 77.00 | $76.11 | 75347 |
| 2026-04-22 | 77.10 | $76.75 | 28105 |
| 2026-04-21 | 77.07 | $76.45 | 34204 |
| 2026-04-20 | 77.09 | $78.13 | 73100 |
| 2026-04-17 | 76.76 | $78.53 | 221825 |
| 2026-04-16 | 76.29 | $77.51 | 213718 |
| 2026-04-15 | 75.95 | $77.66 | 172000 |
| 2026-04-14 | 75.52 | $77.99 | 79080 |
| 2026-04-13 | 74.95 | $77.35 | 42403 |
| 2026-04-10 | 74.42 | $76.99 | 65200 |
| 2026-04-09 | 73.89 | $76.80 | 84400 |
| 2026-04-08 | 73.31 | $76.99 | 55102 |
| 2026-04-07 | 72.60 | $74.02 | 80062 |
| 2026-04-06 | 72.40 | $74.21 | 76405 |
| 2026-04-02 | 72.14 | $73.89 | 361300 |
| 2026-04-01 | 71.92 | $74.32 | 1.7M |
| 2026-03-31 | 71.57 | $73.12 | 2.4M |
| 2026-03-30 | 71.43 | $70.98 | 262300 |
| 2026-03-27 | 71.73 | $70.68 | 205618 |
| 2026-03-26 | 72.15 | $71.35 | 43937 |
| 2026-03-25 | 72.51 | $72.81 | 26000 |
| 2026-03-24 | 72.63 | $71.69 | 101924 |
| 2026-03-23 | 73.01 | $72.43 | 378103 |
| 2026-03-20 | 73.30 | $70.74 | 137511 |
| 2026-03-19 | 74.01 | $72.96 | 218936 |
| 2026-03-18 | 74.36 | $73.09 | 994800 |
| 2026-03-17 | 74.76 | $74.28 | 300400 |
| 2026-03-16 | 74.97 | $74.11 | 73001 |
| 2026-03-13 | 75.26 | $72.81 | 50730 |
| 2026-03-12 | 75.87 | $73.77 | 51217 |
| 2026-03-11 | 76.38 | $74.90 | 77500 |
| 2026-03-10 | 76.74 | $75.19 | 76600 |
| 2026-03-09 | 77.10 | $74.97 | 271948 |
| 2026-03-06 | 77.56 | $74.28 | 132114 |
| 2026-03-05 | 78.23 | $74.96 | 288238 |
| 2026-03-04 | 78.88 | $76.81 | 570751 |
| 2026-03-03 | 79.23 | $75.69 | 419100 |
| 2026-03-02 | 79.87 | $78.22 | 59700 |
| 2026-02-27 | 80.07 | $79.71 | 1.1M |
| 2026-02-26 | 79.98 | $79.97 | 51037 |
| 2026-02-25 | 79.81 | $80.00 | 226900 |
| 2026-02-24 | 79.60 | $79.31 | 50602 |
| 2026-02-23 | 79.50 | $79.21 | 126800 |
| 2026-02-20 | 79.39 | $79.46 | 116800 |
| 2026-02-19 | 79.20 | $78.78 | 44115 |
| 2026-02-18 | 79.12 | $79.08 | 57906 |
| 2026-02-17 | 78.95 | $78.95 | 58800 |
| 2026-02-13 | 78.78 | $78.94 | 98347 |
| 2026-02-12 | 78.57 | $78.91 | 83446 |
| 2026-02-11 | 78.32 | $79.53 | 98300 |
| 2026-02-10 | 77.90 | $78.96 | 47613 |
| 2026-02-09 | 77.52 | $78.83 | 58743 |
| 2026-02-06 | 77.09 | $77.72 | 124405 |
| 2026-02-05 | 76.83 | $75.90 | 309400 |
| 2026-02-04 | 76.90 | $77.19 | 377500 |
| 2026-02-03 | 76.70 | $76.82 | 58800 |
| 2026-02-02 | 76.55 | $76.69 | 75000 |
| 2026-01-30 | 76.39 | $76.17 | 1.4M |
| 2026-01-29 | 76.31 | $76.95 | 493913 |
| 2026-01-28 | 76.04 | $76.29 | 85900 |
| 2026-01-27 | 75.86 | $77.11 | 491436 |
| 2026-01-26 | 75.48 | $75.99 | 630124 |
| 2026-01-23 | 75.26 | $75.60 | 61100 |
| 2026-01-22 | 75.09 | $75.24 | 186803 |
| 2026-01-21 | 74.96 | $74.91 | 163300 |
| 2026-01-20 | 74.88 | $74.18 | 76020 |
| 2026-01-16 | 74.93 | $75.32 | 46300 |
| 2026-01-15 | 74.74 | $75.16 | 249028 |
| 2026-01-14 | 74.55 | $74.99 | 177500 |
| 2026-01-13 | 74.36 | $74.64 | 205113 |
| 2026-01-12 | 74.21 | $74.96 | 99334 |
| 2026-01-09 | 73.97 | $74.56 | 52400 |
| 2026-01-08 | 73.76 | $73.95 | 55200 |
| 2026-01-07 | 73.65 | $73.85 | 235105 |
| 2026-01-06 | 73.54 | $74.18 | 59100 |
| 2026-01-05 | 73.34 | $74.07 | 93600 |
| 2026-01-02 | 73.12 | $73.27 | 128817 |
| 2025-12-31 | 73.03 | $72.32 | 1.2M |
| 2025-12-30 | 73.13 | $72.76 | 96500 |
| 2025-12-29 | 73.15 | $72.74 | 151100 |
| 2025-12-26 | 73.18 | $73.01 | 323046 |
| 2025-12-24 | 73.14 | $72.84 | 859032 |
| 2025-12-23 | 73.14 | $72.69 | 100000 |
| 2025-12-22 | 73.16 | $73.59 | 148011 |
| 2025-12-19 | 72.99 | $73.29 | 46221 |
| 2025-12-18 | 72.85 | $72.82 | 56329 |
| 2025-12-17 | 72.79 | $72.49 | 448500 |
| 2025-12-16 | 72.78 | $72.91 | 64707 |
| 2025-12-15 | 72.68 | $73.47 | 42500 |
| 2025-12-12 | 72.44 | $72.80 | 75000 |
| 2025-12-11 | 72.30 | $73.25 | 86300 |
| 2025-12-10 | 72.04 | $72.87 | 58800 |
| 2025-12-09 | 71.81 | $72.01 | 34630 |
| 2025-12-08 | 71.73 | $72.02 | 212100 |
| 2025-12-05 | 71.63 | $72.24 | 85100 |
| 2025-12-04 | 71.47 | $72.32 | 37800 |
| 2025-12-03 | 71.27 | $72.14 | 213300 |
| 2025-12-02 | 71.07 | $71.74 | 46548 |
| 2025-12-01 | 70.91 | $71.40 | 102407 |
| 2025-11-28 | 70.81 | $71.81 | 290222 |
| 2025-11-26 | 70.61 | $71.60 | 97646 |
| 2025-11-25 | 70.41 | $70.68 | 412829 |
| 2025-11-24 | 70.38 | $69.90 | 217000 |
| 2025-11-21 | 70.51 | $69.80 | 151246 |
| 2025-11-20 | 70.69 | $68.71 | 45439 |
| 2025-11-19 | 71.12 | $69.69 | 85129 |
| 2025-11-18 | 71.41 | $69.99 | 83940 |
| 2025-11-17 | 71.69 | $70.79 | 75918 |
| 2025-11-14 | 71.85 | $71.77 | 67400 |
| 2025-11-13 | 71.81 | $71.91 | 126300 |
| 2025-11-12 | 71.75 | $72.66 | 72921 |
| 2025-11-11 | 71.51 | $72.18 | 24719 |
| 2025-11-10 | 71.33 | $71.74 | 32900 |
| 2025-11-07 | 71.21 | $71.08 | 63733 |
| 2025-11-06 | 71.22 | $70.79 | 29801 |
| 2025-11-05 | 71.28 | $70.93 | 42400 |
| 2025-11-04 | 71.32 | $70.35 | 45912 |
| 2025-11-03 | 71.49 | $71.04 | 45100 |
| 2025-10-31 | 71.54 | $71.03 | 362500 |
| 2025-10-30 | 71.60 | $71.18 | 569927 |
| 2025-10-29 | 71.63 | $71.46 | 96400 |
| 2025-10-28 | 71.60 | $72.02 | 420032 |
| 2025-10-27 | 71.45 | $72.06 | 40600 |
| 2025-10-24 | 71.26 | $71.49 | 53600 |
| 2025-10-23 | 71.16 | $71.36 | 96810 |
| 2025-10-22 | 71.07 | $71.11 | 41608 |
| 2025-10-21 | 71.02 | $71.11 | 77300 |
| 2025-10-20 | 70.95 | $71.64 | 31200 |
| 2025-10-17 | 70.76 | $71.03 | 59500 |
| 2025-10-16 | 70.67 | $70.99 | 32900 |
| 2025-10-15 | 70.57 | $70.57 | 87734 |
| 2025-10-14 | 70.53 | $70.16 | 55800 |
| 2025-10-13 | 70.58 | $69.76 | 34300 |
| 2025-10-10 | 70.72 | $69.23 | 44500 |
| 2025-10-09 | 70.99 | $70.59 | 35318 |
| 2025-10-08 | 71.01 | $71.16 | 208400 |
| 2025-10-07 | 70.92 | $71.02 | 37435 |
| 2025-10-06 | 70.83 | $71.58 | 120200 |
| 2025-10-03 | 70.61 | $71.49 | 56100 |
| 2025-10-02 | 70.37 | $70.83 | 58800 |
| 2025-10-01 | 70.23 | $70.64 | 63900 |
| 2025-09-30 | 70.10 | $70.13 | 1.3M |
| 2025-09-29 | 70.06 | $69.77 | 50035 |
| 2025-09-26 | 70.09 | $69.52 | 541500 |
| 2025-09-25 | 70.17 | $68.96 | 3.8M |
| 2025-09-24 | 70.38 | $69.66 | 161316 |
| 2025-09-23 | 70.48 | $69.98 | 115000 |
| 2025-09-22 | 70.52 | $70.48 | 88100 |
| 2025-09-19 | 70.46 | $70.12 | 42903 |
| 2025-09-18 | 70.45 | $70.52 | 69500 |
| 2025-09-17 | 70.37 | $70.23 | 69400 |
| 2025-09-16 | 70.32 | $70.55 | 45300 |
| 2025-09-15 | 70.20 | $70.63 | 38600 |
| 2025-09-12 | 70.03 | $70.22 | 57426 |
| 2025-09-11 | 69.92 | $70.58 | 57201 |
| 2025-09-10 | 69.72 | $69.80 | 47420 |
| 2025-09-09 | 69.64 | $69.81 | 40500 |
| 2025-09-08 | 69.55 | $70.04 | 68600 |
| 2025-09-05 | 69.38 | $69.38 | 60523 |
| 2025-09-04 | 69.33 | $68.96 | 42417 |
| 2025-09-03 | 69.36 | $68.61 | 46848 |
| 2025-09-02 | 69.47 | $68.39 | 43700 |
| 2025-08-29 | 69.63 | $68.98 | 886409 |
| 2025-08-28 | 69.69 | $69.47 | 46925 |
| 2025-08-27 | 69.65 | $69.23 | 93707 |
| 2025-08-26 | 69.66 | $69.30 | 92438 |
| 2025-08-25 | 69.64 | $69.34 | 55607 |
| 2025-08-22 | 69.61 | $70.45 | 49836 |
| 2025-08-21 | 69.34 | $69.41 | 72500 |
| 2025-08-20 | 69.24 | $69.85 | 31700 |
| 2025-08-19 | 69.02 | $69.52 | 225420 |
| 2025-08-18 | 68.84 | $69.60 | 205019 |
| 2025-08-15 | 68.60 | $69.58 | 42747 |
| 2025-08-14 | 68.33 | $69.16 | 111618 |
| 2025-08-13 | 68.10 | $69.24 | 37600 |
| 2025-08-12 | 67.81 | $68.90 | 71023 |
| 2025-08-11 | 67.55 | $68.05 | 137500 |
| 2025-08-08 | 67.42 | $68.35 | 59900 |
| 2025-08-07 | 67.21 | $67.84 | 50900 |
| 2025-08-06 | 67.07 | $67.26 | 224700 |
| 2025-08-05 | 67.04 | $66.78 | 112133 |
| 2025-08-04 | 67.09 | $66.87 | 56927 |
| 2025-08-01 | 67.14 | $65.91 | 117531 |
| 2025-07-31 | 67.40 | $66.10 | 3.8M |
| 2025-07-30 | 67.66 | $66.76 | 133600 |
| 2025-07-29 | 67.81 | $67.20 | 79453 |
| 2025-07-28 | 67.90 | $67.44 | 54500 |
| 2025-07-25 | 67.96 | $68.54 | 74500 |
| 2025-07-24 | 67.78 | $68.67 | 90824 |
| 2025-07-23 | 67.55 | $69.15 | 123147 |
| 2025-07-22 | 67.17 | $67.37 | 103805 |
| 2025-07-21 | 67.12 | $67.08 | 190902 |
| 2025-07-18 | 67.11 | $66.65 | 133700 |
| 2025-07-17 | 67.19 | $66.75 | 51800 |
| 2025-07-16 | 67.26 | $66.65 | 107827 |
| 2025-07-15 | 67.36 | $66.25 | 65900 |
| 2025-07-14 | 67.56 | $67.03 | 93200 |
| 2025-07-11 | 67.63 | $67.26 | 58403 |
| 2025-07-10 | 67.66 | $67.76 | 54900 |
| 2025-07-09 | 67.58 | $68.03 | 69306 |
| 2025-07-08 | 67.43 | $67.23 | 109433 |
| 2025-07-07 | 67.42 | $66.71 | 67340 |
| 2025-07-03 | 67.52 | $67.61 | 36600 |
| 2025-07-02 | 67.44 | $67.63 | 60900 |
| 2025-07-01 | 67.35 | $67.42 | 183100 |
| 2025-06-30 | 67.28 | $67.50 | 825300 |
| 2025-06-27 | 67.17 | $67.36 | 96100 |
| 2025-06-26 | 67.08 | $66.87 | 547700 |
| 2025-06-25 | 67.07 | $65.90 | 962000 |
| 2025-06-24 | 67.27 | $66.52 | 289700 |
| 2025-06-23 | 67.36 | $66.47 | 161700 |
| 2025-06-20 | 67.47 | $66.00 | 311200 |
| 2025-06-18 | 67.70 | $66.73 | 46300 |
| 2025-06-17 | 67.81 | $66.52 | 66300 |
| 2025-06-16 | 67.97 | $67.52 | 42900 |
| 2025-06-13 | 67.93 | $67.07 | 43619 |
| 2025-06-12 | 67.99 | $67.95 | 86300 |
| 2025-06-11 | 67.85 | $67.40 | 129400 |
| 2025-06-10 | 67.81 | $67.50 | 91435 |
| 2025-06-09 | 67.73 | $67.52 | 153341 |
| 2025-06-06 | 67.62 | $67.37 | 166600 |
| 2025-06-05 | 67.52 | $67.28 | 59300 |
| 2025-06-04 | 67.42 | $67.41 | 50422 |
| 2025-06-03 | 67.27 | $67.05 | 65605 |
| 2025-06-02 | 67.16 | $67.58 | 158800 |
| 2025-05-30 | 66.91 | $66.76 | 1.7M |
| 2025-05-29 | 66.79 | $66.63 | 79428 |
| 2025-05-28 | 66.66 | $66.41 | 61000 |
| 2025-05-27 | 66.56 | $67.11 | 203118 |
| 2025-05-23 | 66.28 | $66.24 | 82946 |
| 2025-05-22 | 66.14 | $66.07 | 62044 |
| 2025-05-21 | 66.00 | $66.08 | 132600 |
| 2025-05-20 | 65.82 | $66.53 | 193719 |
| 2025-05-19 | 65.52 | $66.13 | 2.3M |
| 2025-05-16 | 65.25 | $65.46 | 177505 |
| 2025-05-15 | 65.06 | $65.29 | 91100 |
| 2025-05-14 | 64.87 | $64.68 | 61032 |
| 2025-05-13 | 64.78 | $64.90 | 164900 |
| 2025-05-12 | 64.62 | $64.86 | 82400 |
| 2025-05-09 | 64.43 | $64.64 | 141500 |
| 2025-05-08 | 64.25 | $64.20 | 115808 |
| 2025-05-07 | 64.13 | $64.55 | 262300 |
| 2025-05-06 | 63.91 | $64.83 | 37428 |
| 2025-05-05 | 63.59 | $64.95 | 257211 |
| 2025-05-02 | 63.19 | $64.80 | 85500 |
| 2025-05-01 | 62.75 | $63.51 | 54038 |
| 2025-04-30 | 62.50 | $63.82 | 2.3M |
| 2025-04-29 | 62.15 | $63.96 | 70333 |
| 2025-04-28 | 61.71 | $63.66 | 65700 |
| 2025-04-25 | 61.26 | $63.22 | 200500 |
| 2025-04-24 | 60.83 | $63.12 | 363600 |
| 2025-04-23 | 60.35 | $62.27 | 40322 |
| 2025-04-22 | 59.97 | $61.95 | 390100 |
| 2025-04-21 | 59.60 | $60.81 | 70111 |
| 2025-04-17 | 59.42 | $61.01 | 70307 |
| 2025-04-16 | 59.17 | $60.32 | 876600 |
| 2025-04-15 | 59.03 | $60.52 | 66600 |
| 2025-04-14 | 58.83 | $60.16 | 144000 |
| 2025-04-11 | 58.68 | $59.43 | 246700 |
| 2025-04-10 | 58.67 | $57.97 | 1.1M |
| 2025-04-09 | 58.97 | $59.18 | 317500 |
| 2025-04-08 | 59.07 | $54.98 | 1.2M |
| 2025-04-07 | 60.08 | $55.08 | 578700 |
| 2025-04-04 | 61.24 | $56.61 | 158000 |
| 2025-04-03 | 62.26 | $60.57 | 78721 |
| 2025-04-02 | 62.61 | $61.67 | 71200 |
| 2025-04-01 | 62.79 | $61.54 | 220000 |
| 2025-03-31 | 63.02 | $61.51 | 2.0M |
| 2025-03-28 | 63.30 | $62.15 | 57700 |
| 2025-03-27 | 63.47 | $62.69 | 1.3M |
| 2025-03-26 | 63.56 | $62.48 | 284746 |
| 2025-03-25 | 63.71 | $63.24 | 202500 |
| 2025-03-24 | 63.71 | $63.08 | 206732 |
| 2025-03-21 | 63.74 | $63.15 | 190200 |
| 2025-03-20 | 63.76 | $63.63 | 339327 |
| 2025-03-19 | 63.67 | $64.13 | 67044 |
| 2025-03-18 | 63.46 | $63.98 | 128700 |
| 2025-03-17 | 63.24 | $63.94 | 159013 |
| 2025-03-14 | 62.99 | $63.29 | 139540 |
| 2025-03-13 | 62.83 | $62.11 | 148249 |
| 2025-03-12 | 62.88 | $62.57 | 74349 |
| 2025-03-11 | 62.85 | $61.98 | 92500 |
| 2025-03-10 | 62.92 | $62.23 | 147710 |
| 2025-03-07 | 62.95 | $63.59 | 47200 |
| 2025-03-06 | 62.70 | $62.90 | 333900 |
| 2025-03-05 | 62.54 | $63.60 | 67718 |
| 2025-03-04 | 62.20 | $62.11 | 224434 |
| 2025-03-03 | 62.12 | $62.19 | 186335 |
| 2025-02-28 | 62.00 | $61.55 | 1.7M |
| 2025-02-27 | 62.00 | $61.35 | 140300 |
| 2025-02-26 | 62.02 | $62.10 | 82500 |
| 2025-02-25 | 61.89 | $62.05 | 180200 |
| 2025-02-24 | 61.75 | $61.50 | 104000 |
| 2025-02-21 | 61.69 | $61.57 | 155800 |
| 2025-02-20 | 61.60 | $61.83 | 93300 |
| 2025-02-19 | 61.43 | $61.53 | 101234 |
| 2025-02-18 | 61.30 | $62.11 | 165819 |
| 2025-02-14 | 61.01 | $61.66 | 37600 |
| 2025-02-13 | 60.77 | $61.72 | 133445 |
| 2025-02-12 | 60.48 | $60.90 | 1.1M |
| 2025-02-11 | 60.31 | $60.67 | 172913 |
| 2025-02-10 | 60.15 | $60.45 | 153700 |
| 2025-02-07 | 60.01 | $60.10 | 521100 |
| 2025-02-06 | 59.92 | $60.63 | 246700 |
| 2025-02-05 | 59.69 | $60.38 | 224107 |
| 2025-02-04 | 59.48 | $59.77 | 119200 |
| 2025-02-03 | 59.37 | $59.02 | 89500 |
| 2025-01-31 | 59.38 | $59.80 | 1.8M |
| 2025-01-30 | 59.24 | $60.26 | 59000 |
| 2025-01-29 | 58.97 | $59.63 | 210600 |
| 2025-01-28 | 58.79 | $59.73 | 117440 |
| 2025-01-27 | 58.56 | $59.74 | 654500 |
| 2025-01-24 | 58.29 | $59.66 | 129400 |
| 2025-01-23 | 57.99 | $59.81 | 133136 |
| 2025-01-22 | 57.61 | $58.97 | 149300 |
| 2025-01-21 | 57.34 | $59.09 | 411900 |
| 2025-01-17 | 57.01 | $57.92 | 50800 |
| 2025-01-16 | 56.88 | $57.63 | 70829 |
| 2025-01-15 | 56.79 | $57.34 | 68126 |
| 2025-01-14 | 56.76 | $56.70 | 101400 |
| 2025-01-13 | 56.85 | $56.44 | 146120 |
| 2025-01-10 | 57.02 | $56.56 | 104518 |
| 2025-01-08 | 57.20 | $57.47 | 73945 |
| 2025-01-07 | 57.21 | $57.59 | 63837 |
| 2025-01-06 | 57.21 | $57.67 | 122232 |
| 2025-01-03 | 57.19 | $57.09 | 45448 |
| 2025-01-02 | 57.30 | $56.84 | 67600 |
| 2024-12-31 | 57.48 | $57.10 | 681336 |
| 2024-12-30 | 57.64 | $57.07 | 154649 |
| 2024-12-27 | 57.84 | $57.54 | 262500 |
| 2024-12-26 | 57.97 | $57.53 | 2.0M |
| 2024-12-24 | 58.13 | $57.39 | 77924 |
| 2024-12-23 | 58.34 | $57.71 | 175110 |
| 2024-12-20 | 58.53 | $57.65 | 66600 |
| 2024-12-19 | 58.76 | $57.52 | 95833 |
| 2024-12-18 | 59.05 | $57.63 | 58700 |
| 2024-12-17 | 59.37 | $58.93 | 56847 |
| 2024-12-16 | 59.47 | $59.19 | 144142 |
| 2024-12-13 | 59.54 | $59.34 | 108700 |
| 2024-12-12 | 59.57 | $59.45 | 61100 |
| 2024-12-11 | 59.60 | $59.97 | 682000 |
| 2024-12-10 | 59.51 | $59.66 | 212100 |
| 2024-12-09 | 59.48 | $60.38 | 70200 |
| 2024-12-06 | 59.29 | $60.25 | 165900 |
| 2024-12-05 | 59.10 | $60.35 | 42839 |
| 2024-12-04 | 58.85 | $60.00 | 32816 |
| 2024-12-03 | 58.65 | $59.93 | 151617 |
| 2024-12-02 | 58.43 | $59.59 | 34000 |
| 2024-11-29 | 58.24 | $59.41 | 2.2M |
| 2024-11-27 | 58.07 | $58.76 | 149300 |
| 2024-11-26 | 58.01 | $58.22 | 42200 |
| 2024-11-25 | 58.06 | $58.59 | 73405 |
| 2024-11-22 | 58.05 | $58.30 | 105616 |
| 2024-11-21 | 58.10 | $58.07 | 51946 |
| 2024-11-20 | 58.21 | $58.02 | 80200 |
| 2024-11-19 | 58.36 | $58.33 | 432021 |
| 2024-11-18 | 58.47 | $58.33 | 53718 |
| 2024-11-15 | 58.60 | $58.00 | 92613 |
| 2024-11-14 | 58.83 | $58.19 | 182400 |
| 2024-11-13 | 59.06 | $58.17 | 66229 |
| 2024-11-12 | 59.34 | $58.45 | 59100 |
| 2024-11-11 | 59.60 | $59.57 | 39600 |
| 2024-11-08 | 59.68 | $59.53 | 55400 |
| 2024-11-07 | 59.78 | $60.33 | 412615 |
| 2024-11-06 | 59.73 | $59.35 | 52639 |
| 2024-11-05 | 59.88 | $60.29 | 263410 |
| 2024-11-04 | 59.86 | $59.70 | 60532 |
| 2024-11-01 | 59.97 | $59.65 | 67100 |
| 2024-10-31 | 60.10 | $59.53 | 2.6M |
| 2024-10-30 | 60.29 | $59.96 | 30811 |
| 2024-10-29 | 60.42 | $60.34 | 53836 |
| 2024-10-28 | 60.50 | $60.61 | 104500 |
| 2024-10-25 | 60.53 | $60.01 | 60000 |
| 2024-10-24 | 60.70 | $60.14 | 88600 |
| 2024-10-23 | 60.87 | $58.66 | 110202 |
| 2024-10-22 | 61.38 | $60.56 | 74228 |
| 2024-10-21 | 61.57 | $60.91 | 100437 |
| 2024-10-18 | 61.72 | $61.64 | 79416 |
| 2024-10-17 | 61.74 | $61.26 | 37500 |
| 2024-10-16 | 61.84 | $61.22 | 42422 |
| 2024-10-15 | 61.97 | $61.03 | 66900 |
| 2024-10-14 | 62.16 | $62.08 | 209000 |
| 2024-10-11 | 62.16 | $61.91 | 52000 |
| 2024-10-10 | 62.20 | $61.56 | 63823 |
| 2024-10-09 | 62.31 | $61.64 | 42800 |
| 2024-10-08 | 62.42 | $61.59 | 65300 |
| 2024-10-07 | 62.56 | $61.78 | 84726 |
| 2024-10-04 | 62.67 | $62.11 | 1.3M |
| 2024-10-03 | 62.74 | $61.82 | 94001 |
| 2024-10-02 | 62.87 | $62.44 | 113700 |
| 2024-10-01 | 62.89 | $62.58 | 147747 |
| 2024-09-30 | 62.88 | $63.01 | 722909 |
| 2024-09-27 | 62.77 | $63.19 | 90009 |
| 2024-09-26 | 62.60 | $63.65 | 422100 |
| 2024-09-25 | 62.31 | $62.31 | 89401 |
| 2024-09-24 | 62.25 | $62.51 | 259607 |
| 2024-09-23 | 62.13 | $62.35 | 79413 |
| 2024-09-20 | 62.03 | $62.12 | 58833 |
| 2024-09-19 | 61.95 | $62.84 | 58537 |
| 2024-09-18 | 61.71 | $61.49 | 83600 |
| 2024-09-17 | 61.71 | $61.79 | 97900 |
| 2024-09-16 | 61.64 | $62.01 | 49600 |
| 2024-09-13 | 61.52 | $61.61 | 31017 |
| 2024-09-12 | 61.46 | $61.47 | 94431 |
| 2024-09-11 | 61.41 | $60.86 | 62300 |
| 2024-09-10 | 61.49 | $60.60 | 30745 |
| 2024-09-09 | 61.63 | $60.88 | 134313 |
| 2024-09-06 | 61.73 | $60.18 | 31911 |
| 2024-09-05 | 61.99 | $61.37 | 145700 |
| 2024-09-04 | 62.03 | $61.32 | 60400 |
| 2024-09-03 | 62.09 | $61.57 | 61200 |
| 2024-08-30 | 62.11 | $62.69 | 2.1M |
| 2024-08-29 | 61.88 | $62.50 | 270700 |
| 2024-08-28 | 61.65 | $62.29 | 42238 |
| 2024-08-27 | 61.43 | $62.54 | 64327 |
| 2024-08-26 | 61.11 | $62.22 | 94246 |
| 2024-08-23 | 60.80 | $62.55 | 43200 |
| 2024-08-22 | 60.38 | $61.33 | 38321 |
| 2024-08-21 | 60.14 | $61.75 | 31500 |
| 2024-08-20 | 59.77 | $61.13 | 69015 |
| 2024-08-19 | 59.47 | $61.35 | 45235 |
| 2024-08-16 | 59.08 | $60.68 | 112218 |
| 2024-08-15 | 58.76 | $60.31 | 104300 |
| 2024-08-14 | 58.48 | $59.56 | 55100 |
| 2024-08-13 | 58.31 | $59.38 | 45200 |
| 2024-08-12 | 58.16 | $58.31 | 29935 |
| 2024-08-09 | 58.21 | $58.35 | 63100 |
| 2024-08-08 | 58.27 | $58.31 | 39100 |
| 2024-08-07 | 58.35 | $57.29 | 157721 |
| 2024-08-06 | 58.66 | $56.94 | 36400 |
| 2024-08-05 | 59.10 | $56.88 | 50042 |
| 2024-08-02 | 59.62 | $58.10 | 38112 |
| 2024-08-01 | 59.97 | $59.09 | 28025 |
| 2024-07-31 | 60.17 | $60.69 | 131411 |
| 2024-07-30 | 60.07 | $59.89 | 57400 |
| 2024-07-29 | 60.11 | $59.72 | 62804 |
| 2024-07-26 | 60.21 | $60.05 | 83315 |
| 2024-07-25 | 60.24 | $59.26 | 405138 |
| 2024-07-24 | 60.45 | $59.60 | 202700 |
| 2024-07-23 | 60.63 | $60.39 | 42200 |
| 2024-07-22 | 60.66 | $60.75 | 112823 |
| 2024-07-19 | 60.62 | $60.07 | 53600 |
| 2024-07-18 | 60.72 | $60.43 | 68700 |
| 2024-07-17 | 60.75 | $61.00 | 53628 |
| 2024-07-16 | 60.67 | $61.38 | 66400 |
| 2024-07-15 | 60.49 | $61.05 | 159509 |
| 2024-07-12 | 60.36 | $61.56 | 242008 |
| 2024-07-11 | 60.10 | $60.99 | 195700 |
| 2024-07-10 | 59.91 | $60.75 | 45435 |
| 2024-07-09 | 59.74 | $59.87 | 50400 |
| 2024-07-08 | 59.74 | $60.15 | 326408 |
| 2024-07-05 | 59.67 | $60.48 | 29333 |
| 2024-07-03 | 59.53 | $60.09 | 30249 |
| 2024-07-02 | 59.45 | $59.43 | 42400 |
| 2024-07-01 | 59.50 | $59.25 | 4.1M |
| 2024-06-28 | 59.59 | $59.08 | 74900 |
| 2024-06-27 | 59.74 | $59.04 | 106200 |
| 2024-06-26 | 59.92 | $59.01 | 517200 |
| 2024-06-25 | 60.14 | $59.34 | 77400 |
| 2024-06-24 | 60.32 | $60.11 | 139100 |
| 2024-06-21 | 60.37 | $59.75 | 57209 |
| 2024-06-20 | 60.51 | $60.04 | 553413 |
| 2024-06-18 | 60.60 | $59.94 | 182600 |
| 2024-06-17 | 60.73 | $59.76 | 47237 |
| 2024-06-14 | 60.92 | $59.69 | 37205 |
| 2024-06-13 | 61.16 | $60.38 | 41100 |
| 2024-06-12 | 61.28 | $61.09 | 41400 |
| 2024-06-11 | 61.27 | $60.39 | 63840 |
| 2024-06-10 | 61.41 | $61.08 | 103500 |
| 2024-06-07 | 61.42 | $61.03 | 42100 |
| 2024-06-06 | 61.44 | $61.75 | 40400 |
| 2024-06-05 | 61.30 | $61.55 | 85300 |
| 2024-06-04 | 61.19 | $61.30 | 40000 |
| 2024-06-03 | 61.10 | $61.25 | 28800 |
| 2024-05-31 | 61.01 | $61.10 | 437700 |
| 2024-05-30 | 60.93 | $60.46 | 43648 |
| 2024-05-29 | 60.98 | $59.93 | 55300 |
| 2024-05-28 | 61.13 | $60.95 | 36947 |
| 2024-05-24 | 61.10 | $60.92 | 48647 |
| 2024-05-23 | 61.06 | $60.45 | 29218 |
| 2024-05-22 | 61.11 | $60.75 | 40726 |
| 2024-05-21 | 61.10 | $61.33 | 33100 |
| 2024-05-20 | 60.96 | $61.55 | 56338 |
| 2024-05-17 | 60.75 | $61.44 | 223100 |
| 2024-05-16 | 60.52 | $61.10 | 38300 |
| 2024-05-15 | 60.33 | $61.50 | 55000 |
| 2024-05-14 | 60.02 | $60.90 | 33917 |
| 2024-05-13 | 59.78 | $60.53 | 84619 |
| 2024-05-10 | 59.58 | $60.42 | 52346 |
| 2024-05-09 | 59.36 | $60.36 | 48044 |
| 2024-05-08 | 59.13 | $59.86 | 63647 |
| 2024-05-07 | 58.96 | $59.94 | 54124 |
| 2024-05-06 | 58.75 | $59.82 | 101800 |
| 2024-05-03 | 58.53 | $59.51 | 79528 |
| 2024-05-02 | 58.34 | $58.93 | 63200 |
| 2024-05-01 | 58.24 | $58.12 | 61517 |
| 2024-04-30 | 58.30 | $58.16 | 161000 |
| 2024-04-29 | 58.36 | $59.01 | 50348 |
| 2024-04-26 | 58.25 | $58.69 | 77812 |
| 2024-04-25 | 58.20 | $58.26 | 48800 |
| 2024-04-24 | 58.23 | $58.50 | 294416 |
| 2024-04-23 | 58.22 | $58.75 | 79118 |
| 2024-04-22 | 58.15 | $58.05 | 126100 |
| 2024-04-19 | 58.22 | $57.42 | 127325 |
| 2024-04-18 | 58.44 | $57.43 | 549500 |
| 2024-04-17 | 58.70 | $57.56 | 32700 |
| 2024-04-16 | 58.97 | $57.53 | 288900 |
| 2024-04-15 | 59.30 | $58.16 | 117400 |
| 2024-04-12 | 59.54 | $58.21 | 78300 |
| 2024-04-11 | 59.81 | $59.25 | 203600 |
| 2024-04-10 | 59.90 | $59.06 | 145700 |
| 2024-04-09 | 60.05 | $59.78 | 124648 |
| 2024-04-08 | 60.06 | $59.87 | 157715 |
| 2024-04-05 | 60.06 | $59.55 | 172300 |
| 2024-04-04 | 60.13 | $59.24 | 171505 |
| 2024-04-03 | 60.26 | $59.77 | 44400 |
| 2024-04-02 | 60.30 | $59.42 | 129836 |
| 2024-04-01 | 60.42 | $59.84 | 143103 |
| 2024-03-28 | 60.47 | $60.14 | 1.4M |
| 2024-03-27 | 60.46 | $60.32 | 523326 |
| 2024-03-26 | 60.40 | $60.09 | 495247 |
| 2024-03-25 | 60.38 | $59.95 | 135800 |
| 2024-03-22 | 60.38 | $60.12 | 283000 |
| 2024-03-21 | 60.34 | $60.25 | 123500 |
| 2024-03-20 | 60.26 | $60.38 | 169137 |
| 2024-03-19 | 60.14 | $59.73 | 57600 |
| 2024-03-18 | 60.12 | $59.76 | 127633 |
| 2024-03-15 | 60.10 | $59.78 | 66900 |
| 2024-03-14 | 60.06 | $59.76 | 84500 |
| 2024-03-13 | 60.01 | $60.16 | 40747 |
| 2024-03-12 | 59.86 | $60.18 | 49811 |
| 2024-03-11 | 59.69 | $59.75 | 108700 |
| 2024-03-08 | 59.56 | $60.09 | 114700 |
| 2024-03-07 | 59.35 | $60.35 | 190128 |
| 2024-03-06 | 59.03 | $59.61 | 126900 |
| 2024-03-05 | 58.82 | $58.88 | 56136 |
| 2024-03-04 | 58.72 | $58.94 | 80004 |
| 2024-03-01 | 58.59 | $59.09 | 58541 |
| 2024-02-29 | 58.41 | $58.48 | 298149 |
| 2024-02-28 | 58.32 | $58.30 | 186645 |
| 2024-02-27 | 58.25 | $58.68 | 100528 |
| 2024-02-26 | 58.08 | $58.54 | 59400 |
| 2024-02-23 | 57.91 | $58.60 | 74600 |
| 2024-02-22 | 57.70 | $58.55 | 77205 |
| 2024-02-21 | 57.47 | $57.89 | 102600 |
| 2024-02-20 | 57.33 | $57.88 | 123432 |
| 2024-02-16 | 57.17 | $57.61 | 116030 |
| 2024-02-15 | 57.04 | $57.42 | 366500 |
| 2024-02-14 | 56.93 | $56.82 | 102046 |
| 2024-02-13 | 56.92 | $56.26 | 70900 |
| 2024-02-12 | 57.03 | $57.06 | 61200 |
| 2024-02-09 | 56.99 | $57.04 | 64800 |
| 2024-02-08 | 56.94 | $56.76 | 46100 |
| 2024-02-07 | 56.94 | $56.88 | 262700 |
| 2024-02-06 | 56.91 | $56.88 | 137300 |
| 2024-02-05 | 56.88 | $56.55 | 4.2M |
| 2024-02-02 | 56.91 | $56.81 | 80013 |
| 2024-02-01 | 56.89 | $57.31 | 51319 |
| 2024-01-31 | 56.76 | $56.76 | 3.1M |
| 2024-01-30 | 56.72 | $57.05 | 81600 |
| 2024-01-29 | 56.62 | $57.06 | 238300 |
| 2024-01-26 | 56.49 | $56.78 | 58400 |
| 2024-01-25 | 56.39 | $56.50 | 44514 |
| 2024-01-24 | 56.34 | $56.39 | 71100 |
| 2024-01-23 | 56.31 | $55.94 | 64600 |
| 2024-01-22 | 56.36 | $56.08 | 64600 |
| 2024-01-19 | 56.39 | $55.89 | 443200 |
| 2024-01-18 | 56.46 | $55.84 | 93020 |
| 2024-01-17 | 56.55 | $55.40 | 126211 |
| 2024-01-16 | 56.75 | $55.88 | 64313 |
| 2024-01-12 | 56.88 | $56.83 | 140128 |
| 2024-01-11 | 56.82 | $56.59 | 86800 |
| 2024-01-10 | 56.80 | $56.57 | 39300 |
| 2024-01-09 | 56.78 | $56.25 | 131800 |
| 2024-01-08 | 56.82 | $56.71 | 81800 |
| 2024-01-05 | 56.76 | $56.11 | 121600 |
| 2024-01-04 | 56.82 | $56.06 | 63549 |
| 2024-01-03 | 56.89 | $55.89 | 408700 |
| 2024-01-02 | 57.00 | $56.33 | 70200 |
| 2023-12-29 | 57.04 | $56.93 | 874500 |
| 2023-12-28 | 56.95 | $56.96 | 287700 |
| 2023-12-27 | 56.83 | $57.10 | 74927 |
| 2023-12-26 | 56.65 | $56.79 | 55146 |
| 2023-12-22 | 56.51 | $56.50 | 54600 |
| 2023-12-21 | 56.40 | $56.45 | 241400 |
| 2023-12-20 | 56.28 | $55.60 | 239326 |
| 2023-12-19 | 56.32 | $56.17 | 65100 |
| 2023-12-18 | 56.23 | $56.25 | 85400 |
| 2023-12-15 | 56.10 | $56.11 | 57044 |
| 2023-12-14 | 55.98 | $56.66 | 107727 |
| 2023-12-13 | 55.72 | $56.24 | 103402 |
| 2023-12-12 | 55.50 | $55.42 | 65509 |
| 2023-12-11 | 55.41 | $55.43 | 141100 |
| 2023-12-08 | 55.30 | $55.29 | 64241 |
| 2023-12-07 | 55.19 | $55.13 | 44309 |
| 2023-12-06 | 55.10 | $54.86 | 43600 |
| 2023-12-05 | 55.04 | $54.68 | 96733 |
| 2023-12-04 | 55.01 | $54.86 | 70007 |
| 2023-12-01 | 54.93 | $55.37 | 59900 |
| 2023-11-30 | 54.72 | $54.82 | 433610 |
| 2023-11-29 | 54.58 | $54.83 | 82000 |
| 2023-11-28 | 54.42 | $54.71 | 74900 |
| 2023-11-27 | 54.25 | $54.70 | 41109 |
| 2023-11-24 | 54.06 | $54.84 | 42200 |
| 2023-11-22 | 53.79 | $54.44 | 152345 |
| 2023-11-21 | 53.57 | $54.35 | 52312 |
| 2023-11-20 | 53.32 | $54.54 | 114448 |
| 2023-11-17 | 52.99 | $54.35 | 146505 |
| 2023-11-16 | 52.64 | $53.55 | 178521 |
| 2023-11-15 | 52.40 | $53.60 | 41700 |
| 2023-11-14 | 52.11 | $53.71 | 42900 |
| 2023-11-13 | 51.75 | $52.42 | 42718 |
| 2023-11-10 | 51.61 | $52.24 | 49200 |
| 2023-11-09 | 51.48 | $51.99 | 107900 |
| 2023-11-08 | 51.38 | $51.96 | 35538 |
| 2023-11-07 | 51.27 | $52.11 | 41600 |
| 2023-11-06 | 51.12 | $52.47 | 59800 |
| 2023-11-03 | 50.86 | $52.62 | 42325 |
| 2023-11-02 | 50.54 | $52.06 | 53904 |
| 2023-11-01 | 50.28 | $51.05 | 57700 |
| 2023-10-31 | 50.20 | $50.62 | 127300 |
| 2023-10-30 | 50.21 | $50.45 | 59501 |
| 2023-10-27 | 50.25 | $49.81 | 67537 |
| 2023-10-26 | 50.44 | $49.89 | 53416 |
| 2023-10-25 | 50.65 | $50.31 | 71400 |
| 2023-10-24 | 50.81 | $50.66 | 76640 |
| 2023-10-23 | 50.93 | $50.39 | 99400 |
| 2023-10-20 | 51.12 | $50.34 | 188800 |
| 2023-10-19 | 51.36 | $50.78 | 40100 |
| 2023-10-18 | 51.55 | $51.25 | 82800 |
| 2023-10-17 | 51.67 | $52.13 | 43428 |
| 2023-10-16 | 51.64 | $52.12 | 115300 |
| 2023-10-13 | 51.60 | $51.73 | 46740 |
| 2023-10-12 | 51.64 | $52.14 | 44422 |
| 2023-10-11 | 51.60 | $52.60 | 98400 |
| 2023-10-10 | 51.46 | $52.41 | 71700 |
| 2023-10-09 | 51.35 | $51.63 | 32541 |
| 2023-10-06 | 51.39 | $51.70 | 81210 |
| 2023-10-05 | 51.42 | $51.20 | 88500 |
| 2023-10-04 | 51.57 | $50.68 | 144100 |
| 2023-10-03 | 51.86 | $50.67 | 956400 |
| 2023-10-02 | 52.20 | $51.34 | 56623 |
| 2023-09-29 | 52.46 | $52.10 | 275549 |
| 2023-09-28 | 52.60 | $52.27 | 64545 |
| 2023-09-27 | 52.74 | $51.82 | 104925 |
| 2023-09-26 | 52.99 | $51.97 | 215900 |
| 2023-09-25 | 53.26 | $52.65 | 207732 |
| 2023-09-22 | 53.42 | $52.88 | 71400 |
| 2023-09-21 | 53.57 | $52.87 | 57836 |
| 2023-09-20 | 53.74 | $53.72 | 201649 |
| 2023-09-19 | 53.77 | $53.85 | 37200 |
| 2023-09-18 | 53.77 | $54.05 | 73425 |
| 2023-09-15 | 53.73 | $54.18 | 27900 |
| 2023-09-14 | 53.66 | $54.31 | 94900 |
| 2023-09-13 | 53.55 | $53.59 | 176400 |
| 2023-09-12 | 53.57 | $53.79 | 48313 |
| 2023-09-11 | 53.56 | $53.89 | 377600 |
| 2023-09-08 | 53.53 | $53.38 | 43748 |
| 2023-09-07 | 53.60 | $53.54 | 40641 |
| 2023-09-06 | 53.65 | $53.68 | 20449 |
| 2023-09-05 | 53.68 | $53.80 | 39635 |
| 2023-09-01 | 53.70 | $54.25 | 36319 |
| 2023-08-31 | 53.62 | $54.25 | 101500 |
| 2023-08-30 | 53.54 | $54.40 | 39225 |
| 2023-08-29 | 53.41 | $54.41 | 37700 |
| 2023-08-28 | 53.26 | $53.77 | 483746 |
| 2023-08-25 | 53.23 | $53.17 | 54700 |
| 2023-08-24 | 53.32 | $52.84 | 83746 |
| 2023-08-23 | 53.50 | $53.56 | 221300 |
| 2023-08-22 | 53.56 | $53.05 | 43539 |
| 2023-08-21 | 53.74 | $53.18 | 134700 |
| 2023-08-18 | 53.92 | $52.93 | 68900 |
| 2023-08-17 | 54.20 | $52.97 | 38500 |
| 2023-08-16 | 54.51 | $53.38 | 57603 |
| 2023-08-15 | 54.78 | $53.77 | 119024 |
| 2023-08-14 | 55.02 | $54.45 | 70146 |
| 2023-08-11 | 55.15 | $54.68 | 37200 |
| 2023-08-10 | 55.26 | $55.04 | 42737 |
| 2023-08-09 | 55.31 | $54.85 | 31800 |
| 2023-08-08 | 55.41 | $54.84 | 477316 |
| 2023-08-07 | 55.52 | $55.21 | 46607 |
| 2023-08-04 | 55.58 | $54.70 | 105800 |
| 2023-08-03 | 55.75 | $54.60 | 30400 |
| 2023-08-02 | 55.97 | $54.69 | 67400 |
| 2023-08-01 | 56.20 | $55.76 | 37527 |
| 2023-07-31 | 56.24 | $56.42 | 75931 |
| 2023-07-28 | 56.15 | $56.42 | 48106 |
| 2023-07-27 | 56.04 | $56.08 | 35000 |
| 2023-07-26 | 55.98 | $56.16 | 61603 |
| 2023-07-25 | 55.89 | $56.05 | 52700 |
| 2023-07-24 | 55.80 | $55.90 | 51349 |
| 2023-07-21 | 55.74 | $56.02 | 135407 |
| 2023-07-20 | 55.63 | $55.98 | 348500 |
| 2023-07-19 | 55.52 | $56.26 | 94300 |
| 2023-07-18 | 55.32 | $56.26 | 37541 |
| 2023-07-17 | 55.09 | $55.87 | 72100 |
| 2023-07-14 | 54.91 | $55.96 | 93904 |
| 2023-07-13 | 54.68 | $56.24 | 34000 |
| 2023-07-12 | 54.35 | $55.38 | 45900 |
| 2023-07-11 | 54.15 | $54.37 | 51000 |
| 2023-07-10 | 54.13 | $53.87 | 42200 |
| 2023-07-07 | 54.22 | $53.73 | 27045 |
| 2023-07-06 | 54.35 | $53.32 | 38046 |
| 2023-07-05 | 54.59 | $54.28 | 133600 |
| 2023-07-03 | 54.67 | $54.90 | 152520 |
| 2023-06-30 | 54.63 | $54.89 | 617745 |
| 2023-06-29 | 54.59 | $54.21 | 49500 |
| 2023-06-28 | 54.68 | $54.37 | 171300 |
| 2023-06-27 | 54.76 | $54.32 | 143324 |
| 2023-06-26 | 54.85 | $53.87 | 190000 |
| 2023-06-23 | 55.06 | $53.80 | 1.7M |
| 2023-06-22 | 55.32 | $54.66 | 69200 |
| 2023-06-21 | 55.43 | $55.03 | 615300 |
| 2023-06-20 | 55.49 | $54.84 | 53317 |
| 2023-06-16 | 55.59 | $56.45 | 177700 |
| 2023-06-15 | 55.36 | $56.52 | 61200 |
| 2023-06-14 | 55.09 | $55.96 | 46300 |
| 2023-06-13 | 54.88 | $55.77 | 50900 |
| 2023-06-12 | 54.69 | $55.21 | 143000 |
| 2023-06-09 | 54.57 | $54.95 | 993108 |
| 2023-06-08 | 54.50 | $54.96 | 1.1M |
| 2023-06-07 | 54.41 | $54.37 | 73800 |
| 2023-06-06 | 54.44 | $54.95 | 29807 |
| 2023-06-05 | 54.34 | $54.47 | 52354 |
| 2023-06-02 | 54.34 | $54.80 | 48022 |
| 2023-06-01 | 54.26 | $54.03 | 124000 |
| 2023-05-31 | 54.33 | $53.21 | 1.3M |
| 2023-05-30 | 54.60 | $53.77 | 36900 |
| 2023-05-26 | 54.78 | $54.28 | 139600 |
| 2023-05-25 | 54.89 | $53.83 | 122300 |
| 2023-05-24 | 55.11 | $53.89 | 53706 |
| 2023-05-23 | 55.35 | $54.67 | 36349 |
| 2023-05-22 | 55.46 | $55.45 | 46101 |
| 2023-05-19 | 55.43 | $55.41 | 350927 |
| 2023-05-18 | 55.40 | $55.10 | 30600 |
| 2023-05-17 | 55.42 | $55.19 | 21724 |
| 2023-05-16 | 55.43 | $54.91 | 49442 |
| 2023-05-15 | 55.50 | $55.42 | 49200 |
| 2023-05-12 | 55.47 | $54.99 | 45100 |
| 2023-05-11 | 55.52 | $55.07 | 27800 |
| 2023-05-10 | 55.56 | $55.28 | 49200 |
| 2023-05-09 | 55.56 | $55.39 | 417200 |
| 2023-05-08 | 55.53 | $55.57 | 36200 |
| 2023-05-05 | 55.46 | $55.54 | 24612 |
| 2023-05-04 | 55.38 | $54.80 | 43100 |
| 2023-05-03 | 55.44 | $54.91 | 70915 |
| 2023-05-02 | 55.48 | $54.75 | 40500 |
| 2023-05-01 | 55.56 | $55.36 | 135700 |
| 2023-04-28 | 55.52 | $55.36 | 1.1M |
| 2023-04-27 | 55.47 | $55.41 | 68736 |
| 2023-04-26 | 55.39 | $54.78 | 1.0M |
| 2023-04-25 | 55.43 | $54.92 | 28300 |
| 2023-04-24 | 55.44 | $55.67 | 158827 |
| 2023-04-21 | 55.30 | $55.50 | 123415 |
| 2023-04-20 | 55.16 | $55.23 | 41300 |
| 2023-04-19 | 55.04 | $55.20 | 25300 |
| 2023-04-18 | 54.92 | $55.42 | 80100 |
| 2023-04-17 | 54.72 | $55.08 | 118700 |
| 2023-04-14 | 54.55 | $55.20 | 45931 |
| 2023-04-13 | 54.33 | $55.39 | 72824 |
| 2023-04-12 | 54.04 | $54.66 | 41900 |
| 2023-04-11 | 53.84 | $54.34 | 38140 |
| 2023-04-10 | 53.68 | $54.15 | 21900 |
| 2023-04-06 | 53.52 | $54.20 | 19132 |
| 2023-04-05 | 53.34 | $53.95 | 25118 |
| 2023-04-04 | 53.17 | $54.30 | 74500 |
| 2023-04-03 | 52.90 | $54.29 | 70624 |
| 2023-03-31 | 52.58 | $53.86 | 3.1M |
| 2023-03-30 | 52.31 | $53.63 | 22100 |
| 2023-03-29 | 52.04 | $53.02 | 183205 |
| 2023-03-28 | 51.86 | $52.41 | 33213 |
| 2023-03-27 | 51.78 | $52.33 | 143100 |
| 2023-03-24 | 51.70 | $51.87 | 46700 |
| 2023-03-23 | 51.71 | $52.08 | 77600 |
| 2023-03-22 | 51.69 | $52.06 | 41400 |
| 2023-03-21 | 51.66 | $52.22 | 70828 |
| 2023-03-20 | 51.60 | $51.61 | 104900 |
| 2023-03-17 | 51.66 | $50.78 | 197900 |
| 2023-03-16 | 51.91 | $51.37 | 436500 |
| 2023-03-15 | 52.08 | $50.61 | 78400 |
| 2023-03-14 | 52.44 | $52.21 | 90100 |
| 2023-03-13 | 52.52 | $51.56 | 40019 |
| 2023-03-10 | 52.75 | $51.91 | 23945 |
| 2023-03-09 | 52.94 | $52.45 | 28200 |
| 2023-03-08 | 53.05 | $52.80 | 27800 |
| 2023-03-07 | 53.11 | $52.60 | 33300 |
| 2023-03-06 | 53.22 | $53.50 | 36800 |
| 2023-03-03 | 53.16 | $53.56 | 62111 |
| 2023-03-02 | 53.07 | $52.78 | 75300 |
| 2023-03-01 | 53.13 | $52.68 | 28800 |
| 2023-02-28 | 53.23 | $52.39 | 64725 |
| 2023-02-27 | 53.40 | $52.75 | 98100 |
| 2023-02-24 | 53.52 | $52.23 | 79600 |
| 2023-02-23 | 53.77 | $53.06 | 104643 |
| 2023-02-22 | 53.88 | $52.81 | 136500 |
| 2023-02-21 | 54.06 | $53.12 | 137727 |
| 2023-02-17 | 54.21 | $53.72 | 222629 |
| 2023-02-16 | 54.24 | $53.49 | 115538 |
| 2023-02-15 | 54.33 | $53.82 | 154036 |
| 2023-02-14 | 54.36 | $54.08 | 38700 |
| 2023-02-13 | 54.33 | $53.94 | 176932 |
| 2023-02-10 | 54.33 | $53.46 | 51300 |
| 2023-02-09 | 54.41 | $53.71 | 65239 |
| 2023-02-08 | 54.46 | $53.61 | 98633 |
| 2023-02-07 | 54.53 | $53.92 | 1.6M |
| 2023-02-06 | 54.54 | $53.46 | 58900 |
| 2023-02-03 | 54.64 | $54.00 | 116241 |
| 2023-02-02 | 54.63 | $54.49 | 54700 |
| 2023-02-01 | 54.52 | $54.60 | 57400 |
| 2023-01-31 | 54.35 | $54.14 | 1.8M |
| 2023-01-30 | 54.25 | $53.82 | 31336 |
| 2023-01-27 | 54.19 | $54.03 | 207900 |
| 2023-01-26 | 54.07 | $54.28 | 28400 |
| 2023-01-25 | 53.87 | $54.26 | 73721 |
| 2023-01-24 | 53.64 | $53.90 | 26849 |
| 2023-01-23 | 53.43 | $53.91 | 42400 |
| 2023-01-20 | 53.19 | $53.72 | 58739 |
| 2023-01-19 | 52.93 | $53.30 | 56804 |
| 2023-01-18 | 52.72 | $53.39 | 124400 |
| 2023-01-17 | 52.45 | $53.58 | 126833 |
| 2023-01-13 | 52.09 | $53.36 | 1.0M |
| 2023-01-12 | 51.71 | $52.97 | 105941 |
| 2023-01-11 | 51.35 | $52.23 | 46600 |
| 2023-01-10 | 51.08 | $51.87 | 561506 |
| 2023-01-09 | 50.85 | $51.66 | 227310 |
| 2023-01-06 | 50.61 | $51.43 | 26700 |
| 2023-01-05 | 50.38 | $50.19 | 56200 |
| 2023-01-04 | 50.38 | $50.66 | 731932 |
| 2023-01-03 | 50.27 | $50.07 | 39300 |
| 2022-12-30 | 50.27 | $49.63 | 125443 |
| 2022-12-29 | 50.35 | $50.15 | 30000 |
| 2022-12-28 | 50.34 | $49.41 | 21041 |
| 2022-12-27 | 50.48 | $49.91 | 40700 |
| 2022-12-23 | 50.54 | $49.79 | 30117 |
| 2022-12-22 | 50.62 | $49.65 | 31902 |
| 2022-12-21 | 50.74 | $50.04 | 27400 |
| 2022-12-20 | 50.80 | $49.54 | 30711 |
| 2022-12-19 | 50.96 | $49.53 | 49900 |
| 2022-12-16 | 51.15 | $49.65 | 26610 |
| 2022-12-15 | 51.34 | $50.05 | 67225 |
| 2022-12-14 | 51.46 | $51.33 | 223500 |
| 2022-12-13 | 51.33 | $51.42 | 38200 |
| 2022-12-12 | 51.15 | $50.62 | 20500 |
| 2022-12-09 | 51.10 | $50.49 | 26300 |
| 2022-12-08 | 51.06 | $50.45 | 45100 |
| 2022-12-07 | 51.02 | $50.23 | 222100 |
| 2022-12-06 | 51.00 | $50.27 | 24100 |
| 2022-12-05 | 50.97 | $50.47 | 45300 |
| 2022-12-02 | 50.87 | $51.14 | 52400 |
| 2022-12-01 | 50.62 | $51.18 | 202300 |
| 2022-11-30 | 50.30 | $50.69 | 3.4M |
| 2022-11-29 | 50.02 | $49.82 | 82731 |
| 2022-11-28 | 49.87 | $49.72 | 14700 |
| 2022-11-25 | 49.71 | $50.35 | 25700 |
| 2022-11-23 | 49.39 | $50.01 | 50500 |
| 2022-11-22 | 49.07 | $49.47 | 18919 |
| 2022-11-21 | 48.81 | $48.85 | 28500 |
| 2022-11-18 | 48.62 | $49.15 | 32001 |
| 2022-11-17 | 48.34 | $49.04 | 36300 |
| 2022-11-16 | 48.02 | $49.10 | 63500 |
| 2022-11-15 | 47.63 | $49.17 | 231216 |
| 2022-11-14 | 47.16 | $48.96 | 55021 |
| 2022-11-11 | 46.65 | $49.39 | 14146 |
| 2022-11-10 | 45.96 | $48.43 | 25200 |
| 2022-11-09 | 45.36 | $45.93 | 38906 |
| 2022-11-08 | 45.19 | $46.56 | 80225 |
| 2022-11-07 | 44.85 | $46.08 | 39100 |
| 2022-11-04 | 44.56 | $45.85 | 22036 |
| 2022-11-03 | 44.27 | $44.16 | 51100 |
| 2022-11-02 | 44.29 | $44.51 | 53429 |
| 2022-11-01 | 44.24 | $45.17 | 81800 |
| 2022-10-31 | 44.04 | $44.75 | 1.1M |
| 2022-10-28 | 43.90 | $45.19 | 22806 |
| 2022-10-27 | 43.64 | $44.78 | 41900 |
| 2022-10-26 | 43.43 | $45.21 | 46436 |
| 2022-10-25 | 43.10 | $44.75 | 26000 |
| 2022-10-24 | 42.81 | $43.83 | 125111 |
| 2022-10-21 | 42.68 | $43.81 | 29644 |
| 2022-10-20 | 42.53 | $43.08 | 113000 |
| 2022-10-19 | 42.52 | $43.15 | 46023 |
| 2022-10-18 | 42.49 | $43.68 | 78100 |
| 2022-10-17 | 42.36 | $43.40 | 24700 |
| 2022-10-14 | 42.27 | $42.40 | 43205 |
| 2022-10-13 | 42.38 | $43.03 | 31200 |
| 2022-10-12 | 42.39 | $42.18 | 137449 |
| 2022-10-11 | 42.58 | $42.29 | 136425 |
| 2022-10-10 | 42.79 | $42.75 | 18800 |
| 2022-10-07 | 42.94 | $43.01 | 28728 |
| 2022-10-06 | 43.07 | $43.69 | 130546 |
| 2022-10-05 | 43.09 | $44.45 | 58125 |
| 2022-10-04 | 42.95 | $44.96 | 59112 |
| 2022-10-03 | 42.70 | $43.20 | 43600 |
| 2022-09-30 | 42.78 | $42.31 | 2.1M |
| 2022-09-29 | 43.07 | $42.52 | 703500 |
| 2022-09-28 | 43.38 | $43.02 | 515800 |
| 2022-09-27 | 43.63 | $42.01 | 19900 |
| 2022-09-26 | 44.15 | $42.26 | 53200 |
| 2022-09-23 | 44.71 | $42.90 | 20800 |
| 2022-09-22 | 45.24 | $44.38 | 20517 |
| 2022-09-21 | 45.53 | $44.49 | 574708 |
| 2022-09-20 | 45.86 | $45.08 | 252931 |
| 2022-09-19 | 46.13 | $46.01 | 36500 |
| 2022-09-16 | 46.24 | $45.86 | 22515 |
| 2022-09-15 | 46.41 | $46.15 | 19612 |
| 2022-09-14 | 46.55 | $46.54 | 38738 |
| 2022-09-13 | 46.64 | $46.37 | 44400 |
| 2022-09-12 | 46.77 | $47.99 | 778500 |
| 2022-09-09 | 46.60 | $47.33 | 29622 |
| 2022-09-08 | 46.53 | $46.14 | 32704 |
| 2022-09-07 | 46.72 | $46.08 | 36700 |
| 2022-09-06 | 46.95 | $45.74 | 22446 |
| 2022-09-02 | 47.29 | $45.88 | 51348 |
| 2022-09-01 | 47.66 | $46.14 | 25500 |
| 2022-08-31 | 48.04 | $46.80 | 18708 |
| 2022-08-30 | 48.35 | $47.09 | 242129 |
| 2022-08-29 | 48.64 | $47.44 | 24500 |
| 2022-08-26 | 48.91 | $47.57 | 26747 |
| 2022-08-25 | 49.19 | $48.81 | 11600 |
| 2022-08-24 | 49.26 | $48.26 | 23723 |
| 2022-08-23 | 49.45 | $48.23 | 64039 |
| 2022-08-22 | 49.68 | $48.19 | 16724 |
| 2022-08-19 | 49.95 | $49.06 | 16900 |
| 2022-08-18 | 50.08 | $49.70 | 24022 |
| 2022-08-17 | 50.09 | $49.89 | 22720 |
| 2022-08-16 | 50.06 | $50.29 | 21427 |
| 2022-08-15 | 49.94 | $50.28 | 12900 |
| 2022-08-12 | 49.79 | $50.56 | 29000 |
| 2022-08-11 | 49.56 | $50.24 | 26703 |
| 2022-08-10 | 49.36 | $50.21 | 14022 |
| 2022-08-09 | 49.13 | $49.09 | 40600 |
| 2022-08-08 | 49.09 | $49.38 | 31800 |
| 2022-08-05 | 48.99 | $49.21 | 14300 |
| 2022-08-04 | 48.90 | $49.61 | 8603 |
| 2022-08-03 | 48.71 | $49.38 | 23100 |
| 2022-08-02 | 48.54 | $49.13 | 570901 |
| 2022-08-01 | 48.40 | $49.91 | 30146 |
| 2022-07-29 | 48.06 | $49.80 | 640836 |
| 2022-07-28 | 47.70 | $49.14 | 29000 |
| 2022-07-27 | 47.42 | $48.84 | 25200 |
| 2022-07-26 | 47.15 | $47.83 | 25900 |
| 2022-07-25 | 47.06 | $48.39 | 26800 |
| 2022-07-22 | 46.84 | $48.03 | 38010 |
| 2022-07-21 | 46.67 | $48.20 | 38400 |
| 2022-07-20 | 46.43 | $47.66 | 254238 |
| 2022-07-19 | 46.28 | $47.95 | 331407 |
| 2022-07-18 | 46.04 | $46.78 | 27600 |
| 2022-07-15 | 46.02 | $46.53 | 23633 |
| 2022-07-14 | 46.06 | $45.77 | 34500 |
| 2022-07-13 | 46.27 | $46.47 | 39215 |
| 2022-07-12 | 46.38 | $46.55 | 40908 |
| 2022-07-11 | 46.49 | $46.50 | 23200 |
| 2022-07-08 | 46.64 | $47.21 | 21440 |
| 2022-07-07 | 46.67 | $47.20 | 1.9M |
| 2022-07-06 | 46.72 | $46.47 | 84345 |
| 2022-07-05 | 46.93 | $46.43 | 44400 |
| 2022-07-01 | 47.20 | $47.37 | 26400 |
| 2022-06-30 | 47.32 | $47.29 | 80231 |
| 2022-06-29 | 47.48 | $47.64 | 131840 |
| 2022-06-28 | 47.60 | $47.81 | 38100 |
| 2022-06-27 | 47.71 | $48.11 | 37110 |
| 2022-06-24 | 47.79 | $48.26 | 42748 |
| 2022-06-23 | 47.86 | $46.92 | 120334 |
| 2022-06-22 | 48.23 | $47.01 | 155600 |
| 2022-06-21 | 48.64 | $47.32 | 80300 |
| 2022-06-17 | 49.07 | $47.45 | 88210 |
| 2022-06-16 | 49.54 | $47.65 | 36800 |
| 2022-06-15 | 50.05 | $48.72 | 89500 |
| 2022-06-14 | 50.42 | $47.78 | 49211 |
| 2022-06-13 | 51.06 | $48.26 | 40330 |
| 2022-06-10 | 51.70 | $49.89 | 44900 |
| 2022-06-09 | 52.10 | $51.13 | 48748 |
| 2022-06-08 | 52.30 | $52.23 | 58600 |
| 2022-06-07 | 52.30 | $52.89 | 438400 |
| 2022-06-06 | 52.16 | $52.74 | 20330 |
| 2022-06-03 | 52.03 | $52.50 | 15700 |
| 2022-06-02 | 51.93 | $53.30 | 49200 |
| 2022-06-01 | 51.65 | $52.29 | 26326 |
| 2022-05-31 | 51.53 | $52.78 | 859930 |
| 2022-05-27 | 51.30 | $53.14 | 15000 |
| 2022-05-26 | 50.95 | $52.51 | 15200 |
| 2022-05-25 | 50.68 | $51.93 | 34632 |
| 2022-05-24 | 50.50 | $51.94 | 642703 |
| 2022-05-23 | 50.29 | $51.95 | 34647 |
| 2022-05-20 | 50.04 | $51.08 | 527600 |
| 2022-05-19 | 49.95 | $50.69 | 50100 |
| 2022-05-18 | 49.93 | $50.25 | 37400 |
| 2022-05-17 | 50.01 | $51.47 | 71741 |
| 2022-05-16 | 49.86 | $50.52 | 132700 |
| 2022-05-13 | 49.88 | $50.48 | 28400 |
| 2022-05-12 | 49.93 | $49.19 | 107404 |
| 2022-05-11 | 50.27 | $49.24 | 76509 |
| 2022-05-10 | 50.65 | $49.55 | 61100 |
| 2022-05-09 | 51.05 | $49.24 | 43529 |
| 2022-05-06 | 51.58 | $50.71 | 87436 |
| 2022-05-05 | 51.89 | $51.19 | 53823 |
| 2022-05-04 | 52.15 | $52.87 | 52000 |
| 2022-05-03 | 52.11 | $52.03 | 87000 |
| 2022-05-02 | 52.25 | $51.57 | 285320 |
| 2022-04-29 | 52.50 | $51.71 | 1.3M |
| 2022-04-28 | 52.78 | $52.34 | 32828 |
| 2022-04-27 | 52.98 | $51.66 | 84507 |
| 2022-04-26 | 53.35 | $51.41 | 403500 |
| 2022-04-25 | 53.84 | $52.85 | 35409 |
| 2022-04-22 | 54.11 | $53.10 | 25900 |
| 2022-04-21 | 54.37 | $54.00 | 88908 |
| 2022-04-20 | 54.49 | $54.59 | 69305 |
| 2022-04-19 | 54.50 | $54.16 | 336006 |
| 2022-04-18 | 54.61 | $54.03 | 53319 |
| 2022-04-14 | 54.76 | $54.32 | 31522 |
| 2022-04-13 | 54.88 | $54.55 | 68211 |
| 2022-04-12 | 54.96 | $53.97 | 187642 |
| 2022-04-11 | 55.19 | $54.42 | 32210 |
| 2022-04-08 | 55.36 | $54.96 | 18700 |
| 2022-04-07 | 55.44 | $54.99 | 35300 |
| 2022-04-06 | 55.53 | $54.89 | 48700 |
| 2022-04-05 | 55.65 | $55.53 | 34500 |
| 2022-04-04 | 55.65 | $56.30 | 93600 |
| 2022-04-01 | 55.50 | $56.09 | 87618 |
| 2022-03-31 | 55.36 | $55.55 | 1.8M |
| 2022-03-30 | 55.31 | $56.49 | 111630 |
| 2022-03-29 | 55.06 | $56.75 | 50000 |
| 2022-03-28 | 54.71 | $55.55 | 244400 |
| 2022-03-25 | 54.56 | $55.69 | 76513 |
| 2022-03-24 | 54.36 | $55.64 | 37400 |
| 2022-03-23 | 54.14 | $55.17 | 183042 |
| 2022-03-22 | 53.99 | $55.92 | 61909 |
| 2022-03-21 | 53.65 | $55.55 | 24622 |
| 2022-03-18 | 53.35 | $55.88 | 27411 |
| 2022-03-17 | 52.93 | $55.34 | 58900 |
| 2022-03-16 | 52.57 | $54.88 | 120129 |
| 2022-03-15 | 52.26 | $53.05 | 32314 |
| 2022-03-14 | 52.29 | $52.54 | 79231 |
| 2022-03-11 | 52.44 | $52.05 | 27800 |
| 2022-03-10 | 52.73 | $52.52 | 59308 |
| 2022-03-09 | 52.98 | $53.24 | 67038 |
| 2022-03-08 | 53.13 | $51.21 | 229936 |
| 2022-03-07 | 53.73 | $50.74 | 89300 |
| 2022-03-04 | 54.55 | $52.38 | 141000 |
| 2022-03-03 | 55.15 | $53.92 | 43400 |
| 2022-03-02 | 55.54 | $54.98 | 143200 |
| 2022-03-01 | 55.77 | $54.31 | 203500 |
| 2022-02-28 | 56.18 | $55.45 | 465500 |
| 2022-02-25 | 56.43 | $56.46 | 98304 |
| 2022-02-24 | 56.50 | $55.03 | 30000 |
| 2022-02-23 | 56.90 | $55.92 | 42701 |
| 2022-02-22 | 57.17 | $56.37 | 65832 |
| 2022-02-18 | 57.39 | $57.07 | 137000 |
| 2022-02-17 | 57.51 | $57.35 | 126400 |
| 2022-02-16 | 57.58 | $58.19 | 135939 |
| 2022-02-15 | 57.50 | $58.01 | 47247 |
| 2022-02-14 | 57.44 | $56.96 | 285000 |
| 2022-02-11 | 57.59 | $57.31 | 184402 |
| 2022-02-10 | 57.70 | $58.16 | 671032 |
| 2022-02-09 | 57.65 | $58.89 | 60500 |
| 2022-02-08 | 57.44 | $57.96 | 77900 |
| 2022-02-07 | 57.39 | $57.71 | 15126 |
| 2022-02-04 | 57.39 | $57.57 | 45700 |
| 2022-02-03 | 57.43 | $57.54 | 67400 |
| 2022-02-02 | 57.48 | $58.43 | 40900 |
| 2022-02-01 | 57.36 | $57.93 | 56823 |
| 2022-01-31 | 57.32 | $57.40 | 52800 |
| 2022-01-28 | 57.40 | $56.53 | 60500 |
| 2022-01-27 | 57.68 | $56.38 | 21400 |
| 2022-01-26 | 58.04 | $56.76 | 32908 |
| 2022-01-25 | 58.38 | $56.95 | 169000 |
| 2022-01-24 | 58.73 | $57.21 | 323700 |
| 2022-01-21 | 59.09 | $57.87 | 56101 |
| 2022-01-20 | 59.38 | $58.62 | 76905 |
| 2022-01-19 | 59.54 | $58.91 | 99138 |
| 2022-01-18 | 59.68 | $58.96 | 44500 |
| 2022-01-14 | 59.82 | $59.85 | 43738 |
| 2022-01-13 | 59.81 | $59.94 | 63900 |
| 2022-01-12 | 59.76 | $60.38 | 41400 |
| 2022-01-11 | 59.62 | $59.78 | 87432 |
| 2022-01-10 | 59.59 | $59.18 | 34900 |
| 2022-01-07 | 59.67 | $59.72 | 101400 |
| 2022-01-06 | 59.65 | $59.51 | 428300 |
| 2022-01-05 | 59.67 | $59.90 | 108601 |
| 2022-01-04 | 59.61 | $60.36 | 131040 |
| 2022-01-03 | 59.45 | $59.98 | 241410 |
| 2021-12-31 | 59.34 | $59.62 | 317506 |
| 2021-12-30 | 59.29 | $59.66 | 230100 |
| 2021-12-29 | 59.22 | $59.84 | 100100 |
| 2021-12-28 | 59.11 | $59.84 | 233939 |
| 2021-12-27 | 58.98 | $59.76 | 255125 |
| 2021-12-23 | 58.84 | $59.31 | 64031 |
| 2021-12-22 | 58.78 | $58.96 | 72000 |
| 2021-12-21 | 58.79 | $58.39 | 64800 |
| 2021-12-20 | 58.92 | $58.69 | 156200 |
| 2021-12-17 | 59.01 | $58.85 | 144600 |
| 2021-12-16 | 59.09 | $59.63 | 38500 |
| 2021-12-15 | 59.01 | $59.56 | 89300 |
| 2021-12-14 | 58.93 | $58.77 | 26129 |
| 2021-12-13 | 59.02 | $59.08 | 30300 |
| 2021-12-10 | 59.05 | $59.67 | 38700 |
| 2021-12-09 | 58.97 | $59.54 | 39100 |
| 2021-12-08 | 58.91 | $59.99 | 194115 |
| 2021-12-07 | 58.74 | $59.86 | 148906 |
| 2021-12-06 | 58.58 | $58.68 | 67009 |
| 2021-12-03 | 58.64 | $58.11 | 38200 |
| 2021-12-02 | 58.84 | $58.31 | 343425 |
| 2021-12-01 | 59.03 | $57.57 | 95937 |
| 2021-11-30 | 59.41 | $57.83 | 1.4M |
| 2021-11-29 | 59.80 | $58.35 | 41300 |
| 2021-11-26 | 60.15 | $58.07 | 161700 |
| 2021-11-24 | 60.62 | $59.67 | 24800 |
| 2021-11-23 | 60.82 | $60.07 | 188438 |
| 2021-11-22 | 60.97 | $60.12 | 484500 |
| 2021-11-19 | 61.13 | $60.50 | 92840 |
| 2021-11-18 | 61.23 | $61.00 | 59310 |
| 2021-11-17 | 61.25 | $60.95 | 22500 |
| 2021-11-16 | 61.28 | $61.02 | 224100 |
| 2021-11-15 | 61.29 | $61.15 | 49825 |
| 2021-11-12 | 61.28 | $61.27 | 10327 |
| 2021-11-11 | 61.24 | $60.95 | 27100 |
| 2021-11-10 | 61.26 | $60.70 | 64635 |
| 2021-11-09 | 61.33 | $61.44 | 34208 |
| 2021-11-08 | 61.25 | $61.62 | 49047 |
| 2021-11-05 | 61.12 | $61.61 | 81600 |
| 2021-11-04 | 60.97 | $61.46 | 64000 |
| 2021-11-03 | 60.83 | $61.55 | 39000 |
| 2021-11-02 | 60.64 | $61.03 | 287425 |
| 2021-11-01 | 60.53 | $61.17 | 1.4M |
| 2021-10-29 | 60.37 | $60.64 | 330438 |
| 2021-10-28 | 60.29 | $60.98 | 21400 |
| 2021-10-27 | 60.13 | $60.41 | 18712 |
| 2021-10-26 | 60.07 | $60.67 | 51029 |
| 2021-10-25 | 59.94 | $60.51 | 37800 |
| 2021-10-22 | 59.82 | $60.61 | 32048 |
| 2021-10-21 | 59.67 | $60.26 | 93200 |
| 2021-10-20 | 59.56 | $60.59 | 30300 |
| 2021-10-19 | 59.37 | $60.39 | 294100 |
| 2021-10-18 | 59.19 | $60.01 | 386800 |
| 2021-10-15 | 59.06 | $60.32 | 28011 |
| 2021-10-14 | 58.86 | $59.87 | 28821 |
| 2021-10-13 | 58.71 | $59.24 | 29600 |
| 2021-10-12 | 58.69 | $58.69 | 53700 |
| 2021-10-11 | 58.77 | $58.66 | 16524 |
| 2021-10-08 | 58.88 | $58.83 | 18907 |
| 2021-10-07 | 58.98 | $58.85 | 33200 |
| 2021-10-06 | 59.10 | $58.44 | 85741 |
| 2021-10-05 | 59.32 | $58.81 | 22519 |
| 2021-10-04 | 59.50 | $58.45 | 51400 |
| 2021-10-01 | 59.79 | $59.00 | 191145 |
| 2021-09-30 | 60.02 | $58.85 | 250006 |
| 2021-09-29 | 60.32 | $59.09 | 22132 |
| 2021-09-28 | 60.62 | $59.18 | 24746 |
| 2021-09-27 | 60.94 | $60.53 | 42812 |
| 2021-09-24 | 61.04 | $60.57 | 13846 |
| 2021-09-23 | 61.14 | $61.12 | 50510 |
| 2021-09-22 | 61.14 | $60.45 | 68000 |
| 2021-09-21 | 61.29 | $60.19 | 22107 |
| 2021-09-20 | 61.51 | $59.89 | 41900 |
| 2021-09-17 | 61.83 | $61.07 | 83443 |
| 2021-09-16 | 61.95 | $61.88 | 32400 |
| 2021-09-15 | 61.92 | $61.97 | 27647 |
| 2021-09-14 | 61.86 | $61.80 | 33300 |
| 2021-09-13 | 61.82 | $62.08 | 125940 |
| 2021-09-10 | 61.72 | $61.54 | 55330 |
| 2021-09-09 | 61.72 | $61.70 | 32000 |
| 2021-09-08 | 61.67 | $61.75 | 24400 |
| 2021-09-07 | 61.61 | $62.22 | 19249 |
| 2021-09-03 | 61.43 | $62.22 | 37400 |
| 2021-09-02 | 61.22 | $61.90 | 90500 |
| 2021-09-01 | 61.05 | $61.63 | 125800 |
| 2021-08-31 | 60.90 | $61.01 | 182400 |
| 2021-08-30 | 60.86 | $61.09 | 17700 |
| 2021-08-27 | 60.80 | $61.08 | 41100 |
| 2021-08-26 | 60.73 | $60.53 | 17200 |
| 2021-08-25 | 60.76 | $60.86 | 22903 |
| 2021-08-24 | 60.72 | $60.81 | 51200 |
| 2021-08-23 | 60.69 | $60.68 | 40700 |
| 2021-08-20 | 60.68 | $60.10 | 28419 |
| 2021-08-19 | 60.79 | $59.88 | 24400 |
| 2021-08-18 | 60.97 | $60.52 | 25538 |
| 2021-08-17 | 61.04 | $60.73 | 24028 |
| 2021-08-16 | 61.07 | $61.29 | 33111 |
| 2021-08-13 | 60.99 | $61.65 | 10800 |
| 2021-08-12 | 60.81 | $61.26 | 14400 |
| 2021-08-11 | 60.69 | $61.33 | 490917 |
| 2021-08-10 | 60.54 | $60.86 | 20900 |
| 2021-08-09 | 60.46 | $60.74 | 95321 |
| 2021-08-06 | 60.38 | $60.74 | 23528 |
| 2021-08-05 | 60.30 | $61.00 | 80640 |
| 2021-08-04 | 60.15 | $60.73 | 40800 |
| 2021-08-03 | 60.04 | $60.89 | 98528 |
| 2021-08-02 | 59.87 | $60.46 | 47132 |
| 2021-07-30 | 59.76 | $60.15 | 110300 |
| 2021-07-29 | 59.71 | $60.51 | 1.2M |
| 2021-07-28 | 59.57 | $60.21 | 25904 |
| 2021-07-27 | 59.47 | $59.94 | 193737 |
| 2021-07-26 | 59.42 | $60.14 | 1.4M |
| 2021-07-23 | 59.32 | $60.06 | 11500 |
| 2021-07-22 | 59.23 | $59.62 | 13723 |
| 2021-07-21 | 59.21 | $59.60 | 28300 |
| 2021-07-20 | 59.20 | $58.71 | 416700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
78.04
2026-07-17
Close Price
$77.73
Vol: 29317
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
42.06
Average
59.91
Maximum
80.15
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 78.04 | $77.73 | 29317 |
| 2026-07-16 | 78.16 | $78.15 | 37018 |
| 2026-07-15 | 78.17 | $78.66 | 56400 |
| 2026-07-14 | 78.03 | $78.24 | 42704 |
| 2026-07-13 | 77.99 | $77.55 | 113339 |
| 2026-07-10 | 78.17 | $78.48 | 205200 |
| 2026-07-09 | 78.08 | $78.09 | 93100 |
| 2026-07-08 | 78.11 | $77.66 | 132500 |
| 2026-07-07 | 78.27 | $78.38 | 56800 |
| 2026-07-06 | 78.25 | $79.39 | 50600 |
| 2026-07-02 | 77.89 | $78.61 | 40335 |
| 2026-07-01 | 77.71 | $77.54 | 31500 |
| 2026-06-30 | 77.83 | $78.08 | 404303 |
| 2026-06-29 | 77.81 | $77.89 | 43600 |
| 2026-06-26 | 77.85 | $77.22 | 28400 |
| 2026-06-25 | 78.11 | $77.65 | 224900 |
| 2026-06-24 | 78.29 | $76.90 | 797006 |
| 2026-06-23 | 78.74 | $77.06 | 311943 |
| 2026-06-22 | 79.25 | $79.49 | 114700 |
| 2026-06-18 | 79.08 | $79.55 | 25610 |
| 2026-06-17 | 78.85 | $79.04 | 56334 |
| 2026-06-16 | 78.73 | $79.60 | 65714 |
| 2026-06-15 | 78.40 | $79.30 | 29712 |
| 2026-06-12 | 78.10 | $78.92 | 408600 |
| 2026-06-11 | 77.84 | $78.75 | 61121 |
| 2026-06-10 | 77.58 | $76.40 | 33401 |
| 2026-06-09 | 78.00 | $77.45 | 33609 |
| 2026-06-08 | 78.19 | $77.40 | 38500 |
| 2026-06-05 | 78.42 | $76.96 | 47536 |
| 2026-06-04 | 78.85 | $78.89 | 27311 |
| 2026-06-03 | 78.75 | $78.29 | 62000 |
| 2026-06-02 | 78.81 | $78.80 | 64241 |
| 2026-06-01 | 78.71 | $78.35 | 34000 |
| 2026-05-29 | 78.73 | $78.73 | 349500 |
| 2026-05-28 | 78.61 | $78.69 | 156500 |
| 2026-05-27 | 78.48 | $78.77 | 21849 |
| 2026-05-26 | 78.28 | $78.92 | 99025 |
| 2026-05-22 | 77.99 | $78.08 | 20414 |
| 2026-05-21 | 77.89 | $78.34 | 73000 |
| 2026-05-20 | 77.68 | $78.04 | 102300 |
| 2026-05-19 | 77.51 | $76.66 | 185910 |
| 2026-05-18 | 77.74 | $77.22 | 42500 |
| 2026-05-15 | 77.83 | $76.43 | 48701 |
| 2026-05-14 | 78.19 | $77.81 | 39700 |
| 2026-05-13 | 78.17 | $78.18 | 27300 |
| 2026-05-12 | 78.03 | $77.60 | 24100 |
| 2026-05-11 | 78.02 | $78.06 | 35500 |
| 2026-05-08 | 77.86 | $78.32 | 55338 |
| 2026-05-07 | 77.56 | $77.49 | 262232 |
| 2026-05-06 | 77.46 | $78.97 | 132900 |
| 2026-05-05 | 76.86 | $76.83 | 131400 |
| 2026-05-04 | 76.79 | $75.80 | 83000 |
| 2026-05-01 | 77.03 | $76.85 | 130200 |
| 2026-04-30 | 76.98 | $77.11 | 1.2M |
| 2026-04-29 | 76.83 | $75.26 | 28732 |
| 2026-04-28 | 77.22 | $76.01 | 31900 |
| 2026-04-27 | 77.46 | $76.34 | 174537 |
| 2026-04-24 | 77.62 | $76.53 | 220300 |
| 2026-04-23 | 77.75 | $76.11 | 75347 |
| 2026-04-22 | 78.01 | $76.75 | 28105 |
| 2026-04-21 | 78.12 | $76.45 | 34204 |
| 2026-04-20 | 78.32 | $78.13 | 73100 |
| 2026-04-17 | 78.00 | $78.53 | 221825 |
| 2026-04-16 | 77.48 | $77.51 | 213718 |
| 2026-04-15 | 77.13 | $77.66 | 172000 |
| 2026-04-14 | 76.65 | $77.99 | 79080 |
| 2026-04-13 | 75.94 | $77.35 | 42403 |
| 2026-04-10 | 75.26 | $76.99 | 65200 |
| 2026-04-09 | 74.54 | $76.80 | 84400 |
| 2026-04-08 | 73.72 | $76.99 | 55102 |
| 2026-04-07 | 72.67 | $74.02 | 80062 |
| 2026-04-06 | 72.33 | $74.21 | 76405 |
| 2026-04-02 | 71.88 | $73.89 | 361300 |
| 2026-04-01 | 71.44 | $74.32 | 1.7M |
| 2026-03-31 | 70.79 | $73.12 | 2.4M |
| 2026-03-30 | 70.41 | $70.98 | 262300 |
| 2026-03-27 | 70.65 | $70.68 | 205618 |
| 2026-03-26 | 71.07 | $71.35 | 43937 |
| 2026-03-25 | 71.39 | $72.81 | 26000 |
| 2026-03-24 | 71.36 | $71.69 | 101924 |
| 2026-03-23 | 71.70 | $72.43 | 378103 |
| 2026-03-20 | 71.92 | $70.74 | 137511 |
| 2026-03-19 | 72.75 | $72.96 | 218936 |
| 2026-03-18 | 73.09 | $73.09 | 994800 |
| 2026-03-17 | 73.48 | $74.28 | 300400 |
| 2026-03-16 | 73.61 | $74.11 | 73001 |
| 2026-03-13 | 73.84 | $72.81 | 50730 |
| 2026-03-12 | 74.56 | $73.77 | 51217 |
| 2026-03-11 | 75.16 | $74.90 | 77500 |
| 2026-03-10 | 75.54 | $75.19 | 76600 |
| 2026-03-09 | 75.94 | $74.97 | 271948 |
| 2026-03-06 | 76.50 | $74.28 | 132114 |
| 2026-03-05 | 77.41 | $74.96 | 288238 |
| 2026-03-04 | 78.31 | $76.81 | 570751 |
| 2026-03-03 | 78.82 | $75.69 | 419100 |
| 2026-03-02 | 79.79 | $78.22 | 59700 |
| 2026-02-27 | 80.15 | $79.71 | 1.1M |
| 2026-02-26 | 80.11 | $79.97 | 51037 |
| 2026-02-25 | 79.96 | $80.00 | 226900 |
| 2026-02-24 | 79.75 | $79.31 | 50602 |
| 2026-02-23 | 79.69 | $79.21 | 126800 |
| 2026-02-20 | 79.63 | $79.46 | 116800 |
| 2026-02-19 | 79.47 | $78.78 | 44115 |
| 2026-02-18 | 79.46 | $79.08 | 57906 |
| 2026-02-17 | 79.33 | $78.95 | 58800 |
| 2026-02-13 | 79.19 | $78.94 | 98347 |
| 2026-02-12 | 79.01 | $78.91 | 83446 |
| 2026-02-11 | 78.77 | $79.53 | 98300 |
| 2026-02-10 | 78.27 | $78.96 | 47613 |
| 2026-02-09 | 77.81 | $78.83 | 58743 |
| 2026-02-06 | 77.28 | $77.72 | 124405 |
| 2026-02-05 | 76.97 | $75.90 | 309400 |
| 2026-02-04 | 77.16 | $77.19 | 377500 |
| 2026-02-03 | 76.96 | $76.82 | 58800 |
| 2026-02-02 | 76.82 | $76.69 | 75000 |
| 2026-01-30 | 76.67 | $76.17 | 1.4M |
| 2026-01-29 | 76.64 | $76.95 | 493913 |
| 2026-01-28 | 76.34 | $76.29 | 85900 |
| 2026-01-27 | 76.17 | $77.11 | 491436 |
| 2026-01-26 | 75.69 | $75.99 | 630124 |
| 2026-01-23 | 75.44 | $75.60 | 61100 |
| 2026-01-22 | 75.25 | $75.24 | 186803 |
| 2026-01-21 | 75.12 | $74.91 | 163300 |
| 2026-01-20 | 75.06 | $74.18 | 76020 |
| 2026-01-16 | 75.20 | $75.32 | 46300 |
| 2026-01-15 | 75.00 | $75.16 | 249028 |
| 2026-01-14 | 74.80 | $74.99 | 177500 |
| 2026-01-13 | 74.59 | $74.64 | 205113 |
| 2026-01-12 | 74.44 | $74.96 | 99334 |
| 2026-01-09 | 74.14 | $74.56 | 52400 |
| 2026-01-08 | 73.89 | $73.95 | 55200 |
| 2026-01-07 | 73.77 | $73.85 | 235105 |
| 2026-01-06 | 73.65 | $74.18 | 59100 |
| 2026-01-05 | 73.39 | $74.07 | 93600 |
| 2026-01-02 | 73.10 | $73.27 | 128817 |
| 2025-12-31 | 73.00 | $72.32 | 1.2M |
| 2025-12-30 | 73.17 | $72.76 | 96500 |
| 2025-12-29 | 73.23 | $72.74 | 151100 |
| 2025-12-26 | 73.30 | $73.01 | 323046 |
| 2025-12-24 | 73.30 | $72.84 | 859032 |
| 2025-12-23 | 73.34 | $72.69 | 100000 |
| 2025-12-22 | 73.43 | $73.59 | 148011 |
| 2025-12-19 | 73.25 | $73.29 | 46221 |
| 2025-12-18 | 73.10 | $72.82 | 56329 |
| 2025-12-17 | 73.07 | $72.49 | 448500 |
| 2025-12-16 | 73.12 | $72.91 | 64707 |
| 2025-12-15 | 73.05 | $73.47 | 42500 |
| 2025-12-12 | 72.76 | $72.80 | 75000 |
| 2025-12-11 | 72.62 | $73.25 | 86300 |
| 2025-12-10 | 72.29 | $72.87 | 58800 |
| 2025-12-09 | 72.01 | $72.01 | 34630 |
| 2025-12-08 | 71.92 | $72.02 | 212100 |
| 2025-12-05 | 71.82 | $72.24 | 85100 |
| 2025-12-04 | 71.61 | $72.32 | 37800 |
| 2025-12-03 | 71.33 | $72.14 | 213300 |
| 2025-12-02 | 71.04 | $71.74 | 46548 |
| 2025-12-01 | 70.82 | $71.40 | 102407 |
| 2025-11-28 | 70.65 | $71.81 | 290222 |
| 2025-11-26 | 70.33 | $71.60 | 97646 |
| 2025-11-25 | 70.00 | $70.68 | 412829 |
| 2025-11-24 | 69.90 | $69.90 | 217000 |
| 2025-11-21 | 70.03 | $69.80 | 151246 |
| 2025-11-20 | 70.23 | $68.71 | 45439 |
| 2025-11-19 | 70.82 | $69.69 | 85129 |
| 2025-11-18 | 71.23 | $69.99 | 83940 |
| 2025-11-17 | 71.64 | $70.79 | 75918 |
| 2025-11-14 | 71.88 | $71.77 | 67400 |
| 2025-11-13 | 71.87 | $71.91 | 126300 |
| 2025-11-12 | 71.79 | $72.66 | 72921 |
| 2025-11-11 | 71.46 | $72.18 | 24719 |
| 2025-11-10 | 71.21 | $71.74 | 32900 |
| 2025-11-07 | 71.03 | $71.08 | 63733 |
| 2025-11-06 | 71.03 | $70.79 | 29801 |
| 2025-11-05 | 71.12 | $70.93 | 42400 |
| 2025-11-04 | 71.18 | $70.35 | 45912 |
| 2025-11-03 | 71.44 | $71.04 | 45100 |
| 2025-10-31 | 71.53 | $71.03 | 362500 |
| 2025-10-30 | 71.64 | $71.18 | 569927 |
| 2025-10-29 | 71.72 | $71.46 | 96400 |
| 2025-10-28 | 71.72 | $72.02 | 420032 |
| 2025-10-27 | 71.54 | $72.06 | 40600 |
| 2025-10-24 | 71.30 | $71.49 | 53600 |
| 2025-10-23 | 71.18 | $71.36 | 96810 |
| 2025-10-22 | 71.07 | $71.11 | 41608 |
| 2025-10-21 | 71.01 | $71.11 | 77300 |
| 2025-10-20 | 70.94 | $71.64 | 31200 |
| 2025-10-17 | 70.67 | $71.03 | 59500 |
| 2025-10-16 | 70.54 | $70.99 | 32900 |
| 2025-10-15 | 70.39 | $70.57 | 87734 |
| 2025-10-14 | 70.34 | $70.16 | 55800 |
| 2025-10-13 | 70.41 | $69.76 | 34300 |
| 2025-10-10 | 70.61 | $69.23 | 44500 |
| 2025-10-09 | 71.03 | $70.59 | 35318 |
| 2025-10-08 | 71.09 | $71.16 | 208400 |
| 2025-10-07 | 70.99 | $71.02 | 37435 |
| 2025-10-06 | 70.90 | $71.58 | 120200 |
| 2025-10-03 | 70.61 | $71.49 | 56100 |
| 2025-10-02 | 70.28 | $70.83 | 58800 |
| 2025-10-01 | 70.08 | $70.64 | 63900 |
| 2025-09-30 | 69.90 | $70.13 | 1.3M |
| 2025-09-29 | 69.83 | $69.77 | 50035 |
| 2025-09-26 | 69.86 | $69.52 | 541500 |
| 2025-09-25 | 69.98 | $68.96 | 3.8M |
| 2025-09-24 | 70.30 | $69.66 | 161316 |
| 2025-09-23 | 70.46 | $69.98 | 115000 |
| 2025-09-22 | 70.55 | $70.48 | 88100 |
| 2025-09-19 | 70.50 | $70.12 | 42903 |
| 2025-09-18 | 70.54 | $70.52 | 69500 |
| 2025-09-17 | 70.45 | $70.23 | 69400 |
| 2025-09-16 | 70.43 | $70.55 | 45300 |
| 2025-09-15 | 70.29 | $70.63 | 38600 |
| 2025-09-12 | 70.09 | $70.22 | 57426 |
| 2025-09-11 | 69.97 | $70.58 | 57201 |
| 2025-09-10 | 69.70 | $69.80 | 47420 |
| 2025-09-09 | 69.61 | $69.81 | 40500 |
| 2025-09-08 | 69.49 | $70.04 | 68600 |
| 2025-09-05 | 69.28 | $69.38 | 60523 |
| 2025-09-04 | 69.22 | $68.96 | 42417 |
| 2025-09-03 | 69.27 | $68.61 | 46848 |
| 2025-09-02 | 69.44 | $68.39 | 43700 |
| 2025-08-29 | 69.72 | $68.98 | 886409 |
| 2025-08-28 | 69.86 | $69.47 | 46925 |
| 2025-08-27 | 69.86 | $69.23 | 93707 |
| 2025-08-26 | 69.93 | $69.30 | 92438 |
| 2025-08-25 | 69.98 | $69.34 | 55607 |
| 2025-08-22 | 70.02 | $70.45 | 49836 |
| 2025-08-21 | 69.70 | $69.41 | 72500 |
| 2025-08-20 | 69.63 | $69.85 | 31700 |
| 2025-08-19 | 69.39 | $69.52 | 225420 |
| 2025-08-18 | 69.19 | $69.60 | 205019 |
| 2025-08-15 | 68.91 | $69.58 | 42747 |
| 2025-08-14 | 68.57 | $69.16 | 111618 |
| 2025-08-13 | 68.28 | $69.24 | 37600 |
| 2025-08-12 | 67.89 | $68.90 | 71023 |
| 2025-08-11 | 67.52 | $68.05 | 137500 |
| 2025-08-08 | 67.34 | $68.35 | 59900 |
| 2025-08-07 | 67.02 | $67.84 | 50900 |
| 2025-08-06 | 66.80 | $67.26 | 224700 |
| 2025-08-05 | 66.71 | $66.78 | 112133 |
| 2025-08-04 | 66.76 | $66.87 | 56927 |
| 2025-08-01 | 66.80 | $65.91 | 117531 |
| 2025-07-31 | 67.15 | $66.10 | 3.8M |
| 2025-07-30 | 67.52 | $66.76 | 133600 |
| 2025-07-29 | 67.75 | $67.20 | 79453 |
| 2025-07-28 | 67.90 | $67.44 | 54500 |
| 2025-07-25 | 68.00 | $68.54 | 74500 |
| 2025-07-24 | 67.77 | $68.67 | 90824 |
| 2025-07-23 | 67.44 | $69.15 | 123147 |
| 2025-07-22 | 66.89 | $67.37 | 103805 |
| 2025-07-21 | 66.78 | $67.08 | 190902 |
| 2025-07-18 | 66.74 | $66.65 | 133700 |
| 2025-07-17 | 66.83 | $66.75 | 51800 |
| 2025-07-16 | 66.91 | $66.65 | 107827 |
| 2025-07-15 | 67.04 | $66.25 | 65900 |
| 2025-07-14 | 67.32 | $67.03 | 93200 |
| 2025-07-11 | 67.42 | $67.26 | 58403 |
| 2025-07-10 | 67.47 | $67.76 | 54900 |
| 2025-07-09 | 67.36 | $68.03 | 69306 |
| 2025-07-08 | 67.14 | $67.23 | 109433 |
| 2025-07-07 | 67.12 | $66.71 | 67340 |
| 2025-07-03 | 67.26 | $67.61 | 36600 |
| 2025-07-02 | 67.15 | $67.63 | 60900 |
| 2025-07-01 | 67.00 | $67.42 | 183100 |
| 2025-06-30 | 66.89 | $67.50 | 825300 |
| 2025-06-27 | 66.72 | $67.36 | 96100 |
| 2025-06-26 | 66.56 | $66.87 | 547700 |
| 2025-06-25 | 66.52 | $65.90 | 962000 |
| 2025-06-24 | 66.78 | $66.52 | 289700 |
| 2025-06-23 | 66.90 | $66.47 | 161700 |
| 2025-06-20 | 67.06 | $66.00 | 311200 |
| 2025-06-18 | 67.40 | $66.73 | 46300 |
| 2025-06-17 | 67.58 | $66.52 | 66300 |
| 2025-06-16 | 67.85 | $67.52 | 42900 |
| 2025-06-13 | 67.85 | $67.07 | 43619 |
| 2025-06-12 | 67.98 | $67.95 | 86300 |
| 2025-06-11 | 67.85 | $67.40 | 129400 |
| 2025-06-10 | 67.86 | $67.50 | 91435 |
| 2025-06-09 | 67.81 | $67.52 | 153341 |
| 2025-06-06 | 67.74 | $67.37 | 166600 |
| 2025-06-05 | 67.68 | $67.28 | 59300 |
| 2025-06-04 | 67.62 | $67.41 | 50422 |
| 2025-06-03 | 67.49 | $67.05 | 65605 |
| 2025-06-02 | 67.43 | $67.58 | 158800 |
| 2025-05-30 | 67.16 | $66.76 | 1.7M |
| 2025-05-29 | 67.08 | $66.63 | 79428 |
| 2025-05-28 | 67.01 | $66.41 | 61000 |
| 2025-05-27 | 66.96 | $67.11 | 203118 |
| 2025-05-23 | 66.67 | $66.24 | 82946 |
| 2025-05-22 | 66.57 | $66.07 | 62044 |
| 2025-05-21 | 66.48 | $66.08 | 132600 |
| 2025-05-20 | 66.35 | $66.53 | 193719 |
| 2025-05-19 | 66.03 | $66.13 | 2.3M |
| 2025-05-16 | 65.75 | $65.46 | 177505 |
| 2025-05-15 | 65.59 | $65.29 | 91100 |
| 2025-05-14 | 65.44 | $64.68 | 61032 |
| 2025-05-13 | 65.42 | $64.90 | 164900 |
| 2025-05-12 | 65.32 | $64.86 | 82400 |
| 2025-05-09 | 65.18 | $64.64 | 141500 |
| 2025-05-08 | 65.05 | $64.20 | 115808 |
| 2025-05-07 | 65.02 | $64.55 | 262300 |
| 2025-05-06 | 64.85 | $64.83 | 37428 |
| 2025-05-05 | 64.54 | $64.95 | 257211 |
| 2025-05-02 | 64.09 | $64.80 | 85500 |
| 2025-05-01 | 63.58 | $63.51 | 54038 |
| 2025-04-30 | 63.34 | $63.82 | 2.3M |
| 2025-04-29 | 62.93 | $63.96 | 70333 |
| 2025-04-28 | 62.39 | $63.66 | 65700 |
| 2025-04-25 | 61.80 | $63.22 | 200500 |
| 2025-04-24 | 61.22 | $63.12 | 363600 |
| 2025-04-23 | 60.54 | $62.27 | 40322 |
| 2025-04-22 | 59.98 | $61.95 | 390100 |
| 2025-04-21 | 59.40 | $60.81 | 70111 |
| 2025-04-17 | 59.07 | $61.01 | 70307 |
| 2025-04-16 | 58.62 | $60.32 | 876600 |
| 2025-04-15 | 58.30 | $60.52 | 66600 |
| 2025-04-14 | 57.86 | $60.16 | 144000 |
| 2025-04-11 | 57.47 | $59.43 | 246700 |
| 2025-04-10 | 57.26 | $57.97 | 1.1M |
| 2025-04-09 | 57.48 | $59.18 | 317500 |
| 2025-04-08 | 57.41 | $54.98 | 1.2M |
| 2025-04-07 | 58.67 | $55.08 | 578700 |
| 2025-04-04 | 60.21 | $56.61 | 158000 |
| 2025-04-03 | 61.61 | $60.57 | 78721 |
| 2025-04-02 | 62.07 | $61.67 | 71200 |
| 2025-04-01 | 62.29 | $61.54 | 220000 |
| 2025-03-31 | 62.60 | $61.51 | 2.0M |
| 2025-03-28 | 62.99 | $62.15 | 57700 |
| 2025-03-27 | 63.26 | $62.69 | 1.3M |
| 2025-03-26 | 63.41 | $62.48 | 284746 |
| 2025-03-25 | 63.65 | $63.24 | 202500 |
| 2025-03-24 | 63.69 | $63.08 | 206732 |
| 2025-03-21 | 63.79 | $63.15 | 190200 |
| 2025-03-20 | 63.87 | $63.63 | 339327 |
| 2025-03-19 | 63.81 | $64.13 | 67044 |
| 2025-03-18 | 63.57 | $63.98 | 128700 |
| 2025-03-17 | 63.30 | $63.94 | 159013 |
| 2025-03-14 | 62.98 | $63.29 | 139540 |
| 2025-03-13 | 62.79 | $62.11 | 148249 |
| 2025-03-12 | 62.92 | $62.57 | 74349 |
| 2025-03-11 | 62.92 | $61.98 | 92500 |
| 2025-03-10 | 63.09 | $62.23 | 147710 |
| 2025-03-07 | 63.21 | $63.59 | 47200 |
| 2025-03-06 | 62.92 | $62.90 | 333900 |
| 2025-03-05 | 62.76 | $63.60 | 67718 |
| 2025-03-04 | 62.34 | $62.11 | 224434 |
| 2025-03-03 | 62.28 | $62.19 | 186335 |
| 2025-02-28 | 62.17 | $61.55 | 1.7M |
| 2025-02-27 | 62.23 | $61.35 | 140300 |
| 2025-02-26 | 62.35 | $62.10 | 82500 |
| 2025-02-25 | 62.24 | $62.05 | 180200 |
| 2025-02-24 | 62.12 | $61.50 | 104000 |
| 2025-02-21 | 62.12 | $61.57 | 155800 |
| 2025-02-20 | 62.09 | $61.83 | 93300 |
| 2025-02-19 | 61.95 | $61.53 | 101234 |
| 2025-02-18 | 61.86 | $62.11 | 165819 |
| 2025-02-14 | 61.55 | $61.66 | 37600 |
| 2025-02-13 | 61.30 | $61.72 | 133445 |
| 2025-02-12 | 60.96 | $60.90 | 1.1M |
| 2025-02-11 | 60.80 | $60.67 | 172913 |
| 2025-02-10 | 60.65 | $60.45 | 153700 |
| 2025-02-07 | 60.53 | $60.10 | 521100 |
| 2025-02-06 | 60.48 | $60.63 | 246700 |
| 2025-02-05 | 60.25 | $60.38 | 224107 |
| 2025-02-04 | 60.02 | $59.77 | 119200 |
| 2025-02-03 | 59.93 | $59.02 | 89500 |
| 2025-01-31 | 60.05 | $59.80 | 1.8M |
| 2025-01-30 | 59.93 | $60.26 | 59000 |
| 2025-01-29 | 59.62 | $59.63 | 210600 |
| 2025-01-28 | 59.44 | $59.73 | 117440 |
| 2025-01-27 | 59.18 | $59.74 | 654500 |
| 2025-01-24 | 58.85 | $59.66 | 129400 |
| 2025-01-23 | 58.46 | $59.81 | 133136 |
| 2025-01-22 | 57.94 | $58.97 | 149300 |
| 2025-01-21 | 57.57 | $59.09 | 411900 |
| 2025-01-17 | 57.08 | $57.92 | 50800 |
| 2025-01-16 | 56.86 | $57.63 | 70829 |
| 2025-01-15 | 56.70 | $57.34 | 68126 |
| 2025-01-14 | 56.59 | $56.70 | 101400 |
| 2025-01-13 | 56.67 | $56.44 | 146120 |
| 2025-01-10 | 56.87 | $56.56 | 104518 |
| 2025-01-08 | 57.08 | $57.47 | 73945 |
| 2025-01-07 | 57.05 | $57.59 | 63837 |
| 2025-01-06 | 56.99 | $57.67 | 122232 |
| 2025-01-03 | 56.90 | $57.09 | 45448 |
| 2025-01-02 | 56.99 | $56.84 | 67600 |
| 2024-12-31 | 57.19 | $57.10 | 681336 |
| 2024-12-30 | 57.36 | $57.07 | 154649 |
| 2024-12-27 | 57.58 | $57.54 | 262500 |
| 2024-12-26 | 57.72 | $57.53 | 2.0M |
| 2024-12-24 | 57.90 | $57.39 | 77924 |
| 2024-12-23 | 58.16 | $57.71 | 175110 |
| 2024-12-20 | 58.40 | $57.65 | 66600 |
| 2024-12-19 | 58.71 | $57.52 | 95833 |
| 2024-12-18 | 59.13 | $57.63 | 58700 |
| 2024-12-17 | 59.61 | $58.93 | 56847 |
| 2024-12-16 | 59.78 | $59.19 | 144142 |
| 2024-12-13 | 59.90 | $59.34 | 108700 |
| 2024-12-12 | 60.00 | $59.45 | 61100 |
| 2024-12-11 | 60.08 | $59.97 | 682000 |
| 2024-12-10 | 60.00 | $59.66 | 212100 |
| 2024-12-09 | 60.01 | $60.38 | 70200 |
| 2024-12-06 | 59.78 | $60.25 | 165900 |
| 2024-12-05 | 59.54 | $60.35 | 42839 |
| 2024-12-04 | 59.21 | $60.00 | 32816 |
| 2024-12-03 | 58.92 | $59.93 | 151617 |
| 2024-12-02 | 58.59 | $59.59 | 34000 |
| 2024-11-29 | 58.30 | $59.41 | 2.2M |
| 2024-11-27 | 58.01 | $58.76 | 149300 |
| 2024-11-26 | 57.88 | $58.22 | 42200 |
| 2024-11-25 | 57.89 | $58.59 | 73405 |
| 2024-11-22 | 57.80 | $58.30 | 105616 |
| 2024-11-21 | 57.80 | $58.07 | 51946 |
| 2024-11-20 | 57.89 | $58.02 | 80200 |
| 2024-11-19 | 58.02 | $58.33 | 432021 |
| 2024-11-18 | 58.10 | $58.33 | 53718 |
| 2024-11-15 | 58.21 | $58.00 | 92613 |
| 2024-11-14 | 58.46 | $58.19 | 182400 |
| 2024-11-13 | 58.71 | $58.17 | 66229 |
| 2024-11-12 | 59.05 | $58.45 | 59100 |
| 2024-11-11 | 59.37 | $59.57 | 39600 |
| 2024-11-08 | 59.43 | $59.53 | 55400 |
| 2024-11-07 | 59.52 | $60.33 | 412615 |
| 2024-11-06 | 59.38 | $59.35 | 52639 |
| 2024-11-05 | 59.54 | $60.29 | 263410 |
| 2024-11-04 | 59.44 | $59.70 | 60532 |
| 2024-11-01 | 59.52 | $59.65 | 67100 |
| 2024-10-31 | 59.64 | $59.53 | 2.6M |
| 2024-10-30 | 59.84 | $59.96 | 30811 |
| 2024-10-29 | 59.96 | $60.34 | 53836 |
| 2024-10-28 | 59.99 | $60.61 | 104500 |
| 2024-10-25 | 59.96 | $60.01 | 60000 |
| 2024-10-24 | 60.12 | $60.14 | 88600 |
| 2024-10-23 | 60.29 | $58.66 | 110202 |
| 2024-10-22 | 60.97 | $60.56 | 74228 |
| 2024-10-21 | 61.20 | $60.91 | 100437 |
| 2024-10-18 | 61.38 | $61.64 | 79416 |
| 2024-10-17 | 61.38 | $61.26 | 37500 |
| 2024-10-16 | 61.50 | $61.22 | 42422 |
| 2024-10-15 | 61.66 | $61.03 | 66900 |
| 2024-10-14 | 61.91 | $62.08 | 209000 |
| 2024-10-11 | 61.89 | $61.91 | 52000 |
| 2024-10-10 | 61.92 | $61.56 | 63823 |
| 2024-10-09 | 62.07 | $61.64 | 42800 |
| 2024-10-08 | 62.23 | $61.59 | 65300 |
| 2024-10-07 | 62.44 | $61.78 | 84726 |
| 2024-10-04 | 62.62 | $62.11 | 1.3M |
| 2024-10-03 | 62.74 | $61.82 | 94001 |
| 2024-10-02 | 62.97 | $62.44 | 113700 |
| 2024-10-01 | 63.04 | $62.58 | 147747 |
| 2024-09-30 | 63.08 | $63.01 | 722909 |
| 2024-09-27 | 62.98 | $63.19 | 90009 |
| 2024-09-26 | 62.79 | $63.65 | 422100 |
| 2024-09-25 | 62.41 | $62.31 | 89401 |
| 2024-09-24 | 62.36 | $62.51 | 259607 |
| 2024-09-23 | 62.23 | $62.35 | 79413 |
| 2024-09-20 | 62.11 | $62.12 | 58833 |
| 2024-09-19 | 62.03 | $62.84 | 58537 |
| 2024-09-18 | 61.70 | $61.49 | 83600 |
| 2024-09-17 | 61.73 | $61.79 | 97900 |
| 2024-09-16 | 61.65 | $62.01 | 49600 |
| 2024-09-13 | 61.49 | $61.61 | 31017 |
| 2024-09-12 | 61.42 | $61.47 | 94431 |
| 2024-09-11 | 61.37 | $60.86 | 62300 |
| 2024-09-10 | 61.50 | $60.60 | 30745 |
| 2024-09-09 | 61.73 | $60.88 | 134313 |
| 2024-09-06 | 61.92 | $60.18 | 31911 |
| 2024-09-05 | 62.36 | $61.37 | 145700 |
| 2024-09-04 | 62.51 | $61.32 | 60400 |
| 2024-09-03 | 62.70 | $61.57 | 61200 |
| 2024-08-30 | 62.83 | $62.69 | 2.1M |
| 2024-08-29 | 62.62 | $62.50 | 270700 |
| 2024-08-28 | 62.40 | $62.29 | 42238 |
| 2024-08-27 | 62.19 | $62.54 | 64327 |
| 2024-08-26 | 61.83 | $62.22 | 94246 |
| 2024-08-23 | 61.49 | $62.55 | 43200 |
| 2024-08-22 | 60.95 | $61.33 | 38321 |
| 2024-08-21 | 60.67 | $61.75 | 31500 |
| 2024-08-20 | 60.18 | $61.13 | 69015 |
| 2024-08-19 | 59.79 | $61.35 | 45235 |
| 2024-08-16 | 59.23 | $60.68 | 112218 |
| 2024-08-15 | 58.76 | $60.31 | 104300 |
| 2024-08-14 | 58.32 | $59.56 | 55100 |
| 2024-08-13 | 58.02 | $59.38 | 45200 |
| 2024-08-12 | 57.73 | $58.31 | 29935 |
| 2024-08-09 | 57.72 | $58.35 | 63100 |
| 2024-08-08 | 57.71 | $58.31 | 39100 |
| 2024-08-07 | 57.72 | $57.29 | 157721 |
| 2024-08-06 | 58.08 | $56.94 | 36400 |
| 2024-08-05 | 58.63 | $56.88 | 50042 |
| 2024-08-02 | 59.34 | $58.10 | 38112 |
| 2024-08-01 | 59.82 | $59.09 | 28025 |
| 2024-07-31 | 60.10 | $60.69 | 131411 |
| 2024-07-30 | 59.93 | $59.89 | 57400 |
| 2024-07-29 | 59.99 | $59.72 | 62804 |
| 2024-07-26 | 60.11 | $60.05 | 83315 |
| 2024-07-25 | 60.15 | $59.26 | 405138 |
| 2024-07-24 | 60.45 | $59.60 | 202700 |
| 2024-07-23 | 60.71 | $60.39 | 42200 |
| 2024-07-22 | 60.78 | $60.75 | 112823 |
| 2024-07-19 | 60.74 | $60.07 | 53600 |
| 2024-07-18 | 60.91 | $60.43 | 68700 |
| 2024-07-17 | 61.00 | $61.00 | 53628 |
| 2024-07-16 | 60.92 | $61.38 | 66400 |
| 2024-07-15 | 60.69 | $61.05 | 159509 |
| 2024-07-12 | 60.52 | $61.56 | 242008 |
| 2024-07-11 | 60.15 | $60.99 | 195700 |
| 2024-07-10 | 59.87 | $60.75 | 45435 |
| 2024-07-09 | 59.61 | $59.87 | 50400 |
| 2024-07-08 | 59.58 | $60.15 | 326408 |
| 2024-07-05 | 59.46 | $60.48 | 29333 |
| 2024-07-03 | 59.21 | $60.09 | 30249 |
| 2024-07-02 | 59.03 | $59.43 | 42400 |
| 2024-07-01 | 59.04 | $59.25 | 4.1M |
| 2024-06-28 | 59.11 | $59.08 | 74900 |
| 2024-06-27 | 59.26 | $59.04 | 106200 |
| 2024-06-26 | 59.46 | $59.01 | 517200 |
| 2024-06-25 | 59.73 | $59.34 | 77400 |
| 2024-06-24 | 59.95 | $60.11 | 139100 |
| 2024-06-21 | 59.99 | $59.75 | 57209 |
| 2024-06-20 | 60.15 | $60.04 | 553413 |
| 2024-06-18 | 60.25 | $59.94 | 182600 |
| 2024-06-17 | 60.42 | $59.76 | 47237 |
| 2024-06-14 | 60.68 | $59.69 | 37205 |
| 2024-06-13 | 61.02 | $60.38 | 41100 |
| 2024-06-12 | 61.21 | $61.09 | 41400 |
| 2024-06-11 | 61.21 | $60.39 | 63840 |
| 2024-06-10 | 61.43 | $61.08 | 103500 |
| 2024-06-07 | 61.48 | $61.03 | 42100 |
| 2024-06-06 | 61.55 | $61.75 | 40400 |
| 2024-06-05 | 61.39 | $61.55 | 85300 |
| 2024-06-04 | 61.26 | $61.30 | 40000 |
| 2024-06-03 | 61.17 | $61.25 | 28800 |
| 2024-05-31 | 61.07 | $61.10 | 437700 |
| 2024-05-30 | 60.99 | $60.46 | 43648 |
| 2024-05-29 | 61.09 | $59.93 | 55300 |
| 2024-05-28 | 61.36 | $60.95 | 36947 |
| 2024-05-24 | 61.37 | $60.92 | 48647 |
| 2024-05-23 | 61.38 | $60.45 | 29218 |
| 2024-05-22 | 61.53 | $60.75 | 40726 |
| 2024-05-21 | 61.60 | $61.33 | 33100 |
| 2024-05-20 | 61.49 | $61.55 | 56338 |
| 2024-05-17 | 61.27 | $61.44 | 223100 |
| 2024-05-16 | 61.03 | $61.10 | 38300 |
| 2024-05-15 | 60.83 | $61.50 | 55000 |
| 2024-05-14 | 60.45 | $60.90 | 33917 |
| 2024-05-13 | 60.16 | $60.53 | 84619 |
| 2024-05-10 | 59.92 | $60.42 | 52346 |
| 2024-05-09 | 59.65 | $60.36 | 48044 |
| 2024-05-08 | 59.34 | $59.86 | 63647 |
| 2024-05-07 | 59.12 | $59.94 | 54124 |
| 2024-05-06 | 58.82 | $59.82 | 101800 |
| 2024-05-03 | 58.50 | $59.51 | 79528 |
| 2024-05-02 | 58.20 | $58.93 | 63200 |
| 2024-05-01 | 58.02 | $58.12 | 61517 |
| 2024-04-30 | 58.07 | $58.16 | 161000 |
| 2024-04-29 | 58.12 | $59.01 | 50348 |
| 2024-04-26 | 57.92 | $58.69 | 77812 |
| 2024-04-25 | 57.79 | $58.26 | 48800 |
| 2024-04-24 | 57.77 | $58.50 | 294416 |
| 2024-04-23 | 57.68 | $58.75 | 79118 |
| 2024-04-22 | 57.50 | $58.05 | 126100 |
| 2024-04-19 | 57.52 | $57.42 | 127325 |
| 2024-04-18 | 57.75 | $57.43 | 549500 |
| 2024-04-17 | 58.04 | $57.56 | 32700 |
| 2024-04-16 | 58.36 | $57.53 | 288900 |
| 2024-04-15 | 58.77 | $58.16 | 117400 |
| 2024-04-12 | 59.08 | $58.21 | 78300 |
| 2024-04-11 | 59.44 | $59.25 | 203600 |
| 2024-04-10 | 59.56 | $59.06 | 145700 |
| 2024-04-09 | 59.75 | $59.78 | 124648 |
| 2024-04-08 | 59.77 | $59.87 | 157715 |
| 2024-04-05 | 59.76 | $59.55 | 172300 |
| 2024-04-04 | 59.84 | $59.24 | 171505 |
| 2024-04-03 | 60.04 | $59.77 | 44400 |
| 2024-04-02 | 60.11 | $59.42 | 129836 |
| 2024-04-01 | 60.30 | $59.84 | 143103 |
| 2024-03-28 | 60.40 | $60.14 | 1.4M |
| 2024-03-27 | 60.41 | $60.32 | 523326 |
| 2024-03-26 | 60.37 | $60.09 | 495247 |
| 2024-03-25 | 60.37 | $59.95 | 135800 |
| 2024-03-22 | 60.42 | $60.12 | 283000 |
| 2024-03-21 | 60.41 | $60.25 | 123500 |
| 2024-03-20 | 60.35 | $60.38 | 169137 |
| 2024-03-19 | 60.22 | $59.73 | 57600 |
| 2024-03-18 | 60.26 | $59.76 | 127633 |
| 2024-03-15 | 60.28 | $59.78 | 66900 |
| 2024-03-14 | 60.30 | $59.76 | 84500 |
| 2024-03-13 | 60.31 | $60.16 | 40747 |
| 2024-03-12 | 60.18 | $60.18 | 49811 |
| 2024-03-11 | 60.00 | $59.75 | 108700 |
| 2024-03-08 | 59.90 | $60.09 | 114700 |
| 2024-03-07 | 59.66 | $60.35 | 190128 |
| 2024-03-06 | 59.28 | $59.61 | 126900 |
| 2024-03-05 | 59.03 | $58.88 | 56136 |
| 2024-03-04 | 58.95 | $58.94 | 80004 |
| 2024-03-01 | 58.82 | $59.09 | 58541 |
| 2024-02-29 | 58.61 | $58.48 | 298149 |
| 2024-02-28 | 58.53 | $58.30 | 186645 |
| 2024-02-27 | 58.49 | $58.68 | 100528 |
| 2024-02-26 | 58.30 | $58.54 | 59400 |
| 2024-02-23 | 58.11 | $58.60 | 74600 |
| 2024-02-22 | 57.84 | $58.55 | 77205 |
| 2024-02-21 | 57.53 | $57.89 | 102600 |
| 2024-02-20 | 57.36 | $57.88 | 123432 |
| 2024-02-16 | 57.14 | $57.61 | 116030 |
| 2024-02-15 | 56.96 | $57.42 | 366500 |
| 2024-02-14 | 56.80 | $56.82 | 102046 |
| 2024-02-13 | 56.79 | $56.26 | 70900 |
| 2024-02-12 | 56.96 | $57.06 | 61200 |
| 2024-02-09 | 56.91 | $57.04 | 64800 |
| 2024-02-08 | 56.84 | $56.76 | 46100 |
| 2024-02-07 | 56.86 | $56.88 | 262700 |
| 2024-02-06 | 56.83 | $56.88 | 137300 |
| 2024-02-05 | 56.79 | $56.55 | 4.2M |
| 2024-02-02 | 56.85 | $56.81 | 80013 |
| 2024-02-01 | 56.83 | $57.31 | 51319 |
| 2024-01-31 | 56.65 | $56.76 | 3.1M |
| 2024-01-30 | 56.60 | $57.05 | 81600 |
| 2024-01-29 | 56.44 | $57.06 | 238300 |
| 2024-01-26 | 56.25 | $56.78 | 58400 |
| 2024-01-25 | 56.10 | $56.50 | 44514 |
| 2024-01-24 | 56.01 | $56.39 | 71100 |
| 2024-01-23 | 55.93 | $55.94 | 64600 |
| 2024-01-22 | 55.98 | $56.08 | 64600 |
| 2024-01-19 | 56.00 | $55.89 | 443200 |
| 2024-01-18 | 56.09 | $55.84 | 93020 |
| 2024-01-17 | 56.20 | $55.40 | 126211 |
| 2024-01-16 | 56.49 | $55.88 | 64313 |
| 2024-01-12 | 56.68 | $56.83 | 140128 |
| 2024-01-11 | 56.60 | $56.59 | 86800 |
| 2024-01-10 | 56.58 | $56.57 | 39300 |
| 2024-01-09 | 56.56 | $56.25 | 131800 |
| 2024-01-08 | 56.64 | $56.71 | 81800 |
| 2024-01-05 | 56.57 | $56.11 | 121600 |
| 2024-01-04 | 56.68 | $56.06 | 63549 |
| 2024-01-03 | 56.81 | $55.89 | 408700 |
| 2024-01-02 | 57.02 | $56.33 | 70200 |
| 2023-12-29 | 57.13 | $56.93 | 874500 |
| 2023-12-28 | 57.06 | $56.96 | 287700 |
| 2023-12-27 | 56.95 | $57.10 | 74927 |
| 2023-12-26 | 56.76 | $56.79 | 55146 |
| 2023-12-22 | 56.62 | $56.50 | 54600 |
| 2023-12-21 | 56.52 | $56.45 | 241400 |
| 2023-12-20 | 56.41 | $55.60 | 239326 |
| 2023-12-19 | 56.53 | $56.17 | 65100 |
| 2023-12-18 | 56.48 | $56.25 | 85400 |
| 2023-12-15 | 56.38 | $56.11 | 57044 |
| 2023-12-14 | 56.29 | $56.66 | 107727 |
| 2023-12-13 | 55.98 | $56.24 | 103402 |
| 2023-12-12 | 55.74 | $55.42 | 65509 |
| 2023-12-11 | 55.68 | $55.43 | 141100 |
| 2023-12-08 | 55.59 | $55.29 | 64241 |
| 2023-12-07 | 55.52 | $55.13 | 44309 |
| 2023-12-06 | 55.47 | $54.86 | 43600 |
| 2023-12-05 | 55.48 | $54.68 | 96733 |
| 2023-12-04 | 55.53 | $54.86 | 70007 |
| 2023-12-01 | 55.51 | $55.37 | 59900 |
| 2023-11-30 | 55.32 | $54.82 | 433610 |
| 2023-11-29 | 55.24 | $54.83 | 82000 |
| 2023-11-28 | 55.12 | $54.71 | 74900 |
| 2023-11-27 | 55.00 | $54.70 | 41109 |
| 2023-11-24 | 54.83 | $54.84 | 42200 |
| 2023-11-22 | 54.56 | $54.44 | 152345 |
| 2023-11-21 | 54.35 | $54.35 | 52312 |
| 2023-11-20 | 54.10 | $54.54 | 114448 |
| 2023-11-17 | 53.72 | $54.35 | 146505 |
| 2023-11-16 | 53.31 | $53.55 | 178521 |
| 2023-11-15 | 53.05 | $53.60 | 41700 |
| 2023-11-14 | 52.70 | $53.71 | 42900 |
| 2023-11-13 | 52.23 | $52.42 | 42718 |
| 2023-11-10 | 52.07 | $52.24 | 49200 |
| 2023-11-09 | 51.92 | $51.99 | 107900 |
| 2023-11-08 | 51.82 | $51.96 | 35538 |
| 2023-11-07 | 51.69 | $52.11 | 41600 |
| 2023-11-06 | 51.49 | $52.47 | 59800 |
| 2023-11-03 | 51.14 | $52.62 | 42325 |
| 2023-11-02 | 50.66 | $52.06 | 53904 |
| 2023-11-01 | 50.26 | $51.05 | 57700 |
| 2023-10-31 | 50.09 | $50.62 | 127300 |
| 2023-10-30 | 50.04 | $50.45 | 59501 |
| 2023-10-27 | 50.04 | $49.81 | 67537 |
| 2023-10-26 | 50.26 | $49.89 | 53416 |
| 2023-10-25 | 50.50 | $50.31 | 71400 |
| 2023-10-24 | 50.68 | $50.66 | 76640 |
| 2023-10-23 | 50.80 | $50.39 | 99400 |
| 2023-10-20 | 51.04 | $50.34 | 188800 |
| 2023-10-19 | 51.35 | $50.78 | 40100 |
| 2023-10-18 | 51.60 | $51.25 | 82800 |
| 2023-10-17 | 51.77 | $52.13 | 43428 |
| 2023-10-16 | 51.69 | $52.12 | 115300 |
| 2023-10-13 | 51.60 | $51.73 | 46740 |
| 2023-10-12 | 51.63 | $52.14 | 44422 |
| 2023-10-11 | 51.54 | $52.60 | 98400 |
| 2023-10-10 | 51.29 | $52.41 | 71700 |
| 2023-10-09 | 51.06 | $51.63 | 32541 |
| 2023-10-06 | 51.04 | $51.70 | 81210 |
| 2023-10-05 | 51.00 | $51.20 | 88500 |
| 2023-10-04 | 51.13 | $50.68 | 144100 |
| 2023-10-03 | 51.47 | $50.67 | 956400 |
| 2023-10-02 | 51.89 | $51.34 | 56623 |
| 2023-09-29 | 52.21 | $52.10 | 275549 |
| 2023-09-28 | 52.37 | $52.27 | 64545 |
| 2023-09-27 | 52.51 | $51.82 | 104925 |
| 2023-09-26 | 52.84 | $51.97 | 215900 |
| 2023-09-25 | 53.19 | $52.65 | 207732 |
| 2023-09-22 | 53.42 | $52.88 | 71400 |
| 2023-09-21 | 53.62 | $52.87 | 57836 |
| 2023-09-20 | 53.87 | $53.72 | 201649 |
| 2023-09-19 | 53.91 | $53.85 | 37200 |
| 2023-09-18 | 53.92 | $54.05 | 73425 |
| 2023-09-15 | 53.87 | $54.18 | 27900 |
| 2023-09-14 | 53.76 | $54.31 | 94900 |
| 2023-09-13 | 53.59 | $53.59 | 176400 |
| 2023-09-12 | 53.62 | $53.79 | 48313 |
| 2023-09-11 | 53.59 | $53.89 | 377600 |
| 2023-09-08 | 53.52 | $53.38 | 43748 |
| 2023-09-07 | 53.61 | $53.54 | 40641 |
| 2023-09-06 | 53.67 | $53.68 | 20449 |
| 2023-09-05 | 53.70 | $53.80 | 39635 |
| 2023-09-01 | 53.71 | $54.25 | 36319 |
| 2023-08-31 | 53.57 | $54.25 | 101500 |
| 2023-08-30 | 53.42 | $54.40 | 39225 |
| 2023-08-29 | 53.18 | $54.41 | 37700 |
| 2023-08-28 | 52.91 | $53.77 | 483746 |
| 2023-08-25 | 52.78 | $53.17 | 54700 |
| 2023-08-24 | 52.83 | $52.84 | 83746 |
| 2023-08-23 | 53.01 | $53.56 | 221300 |
| 2023-08-22 | 53.01 | $53.05 | 43539 |
| 2023-08-21 | 53.19 | $53.18 | 134700 |
| 2023-08-18 | 53.38 | $52.93 | 68900 |
| 2023-08-17 | 53.70 | $52.97 | 38500 |
| 2023-08-16 | 54.08 | $53.38 | 57603 |
| 2023-08-15 | 54.43 | $53.77 | 119024 |
| 2023-08-14 | 54.74 | $54.45 | 70146 |
| 2023-08-11 | 54.91 | $54.68 | 37200 |
| 2023-08-10 | 55.04 | $55.04 | 42737 |
| 2023-08-09 | 55.09 | $54.85 | 31800 |
| 2023-08-08 | 55.21 | $54.84 | 477316 |
| 2023-08-07 | 55.36 | $55.21 | 46607 |
| 2023-08-04 | 55.43 | $54.70 | 105800 |
| 2023-08-03 | 55.68 | $54.60 | 30400 |
| 2023-08-02 | 56.01 | $54.69 | 67400 |
| 2023-08-01 | 56.39 | $55.76 | 37527 |
| 2023-07-31 | 56.49 | $56.42 | 75931 |
| 2023-07-28 | 56.41 | $56.42 | 48106 |
| 2023-07-27 | 56.29 | $56.08 | 35000 |
| 2023-07-26 | 56.26 | $56.16 | 61603 |
| 2023-07-25 | 56.18 | $56.05 | 52700 |
| 2023-07-24 | 56.11 | $55.90 | 51349 |
| 2023-07-21 | 56.06 | $56.02 | 135407 |
| 2023-07-20 | 55.96 | $55.98 | 348500 |
| 2023-07-19 | 55.85 | $56.26 | 94300 |
| 2023-07-18 | 55.61 | $56.26 | 37541 |
| 2023-07-17 | 55.31 | $55.87 | 72100 |
| 2023-07-14 | 55.07 | $55.96 | 93904 |
| 2023-07-13 | 54.74 | $56.24 | 34000 |
| 2023-07-12 | 54.26 | $55.38 | 45900 |
| 2023-07-11 | 53.94 | $54.37 | 51000 |
| 2023-07-10 | 53.88 | $53.87 | 42200 |
| 2023-07-07 | 53.96 | $53.73 | 27045 |
| 2023-07-06 | 54.12 | $53.32 | 38046 |
| 2023-07-05 | 54.45 | $54.28 | 133600 |
| 2023-07-03 | 54.54 | $54.90 | 152520 |
| 2023-06-30 | 54.46 | $54.89 | 617745 |
| 2023-06-29 | 54.38 | $54.21 | 49500 |
| 2023-06-28 | 54.49 | $54.37 | 171300 |
| 2023-06-27 | 54.57 | $54.32 | 143324 |
| 2023-06-26 | 54.70 | $53.87 | 190000 |
| 2023-06-23 | 54.99 | $53.80 | 1.7M |
| 2023-06-22 | 55.37 | $54.66 | 69200 |
| 2023-06-21 | 55.56 | $55.03 | 615300 |
| 2023-06-20 | 55.67 | $54.84 | 53317 |
| 2023-06-16 | 55.86 | $56.45 | 177700 |
| 2023-06-15 | 55.58 | $56.52 | 61200 |
| 2023-06-14 | 55.20 | $55.96 | 46300 |
| 2023-06-13 | 54.92 | $55.77 | 50900 |
| 2023-06-12 | 54.63 | $55.21 | 143000 |
| 2023-06-09 | 54.46 | $54.95 | 993108 |
| 2023-06-08 | 54.33 | $54.96 | 1.1M |
| 2023-06-07 | 54.18 | $54.37 | 73800 |
| 2023-06-06 | 54.18 | $54.95 | 29807 |
| 2023-06-05 | 54.01 | $54.47 | 52354 |
| 2023-06-02 | 53.96 | $54.80 | 48022 |
| 2023-06-01 | 53.79 | $54.03 | 124000 |
| 2023-05-31 | 53.84 | $53.21 | 1.3M |
| 2023-05-30 | 54.17 | $53.77 | 36900 |
| 2023-05-26 | 54.39 | $54.28 | 139600 |
| 2023-05-25 | 54.51 | $53.83 | 122300 |
| 2023-05-24 | 54.80 | $53.89 | 53706 |
| 2023-05-23 | 55.14 | $54.67 | 36349 |
| 2023-05-22 | 55.30 | $55.45 | 46101 |
| 2023-05-19 | 55.26 | $55.41 | 350927 |
| 2023-05-18 | 55.21 | $55.10 | 30600 |
| 2023-05-17 | 55.24 | $55.19 | 21724 |
| 2023-05-16 | 55.26 | $54.91 | 49442 |
| 2023-05-15 | 55.36 | $55.42 | 49200 |
| 2023-05-12 | 55.33 | $54.99 | 45100 |
| 2023-05-11 | 55.41 | $55.07 | 27800 |
| 2023-05-10 | 55.49 | $55.28 | 49200 |
| 2023-05-09 | 55.51 | $55.39 | 417200 |
| 2023-05-08 | 55.50 | $55.57 | 36200 |
| 2023-05-05 | 55.42 | $55.54 | 24612 |
| 2023-05-04 | 55.32 | $54.80 | 43100 |
| 2023-05-03 | 55.44 | $54.91 | 70915 |
| 2023-05-02 | 55.53 | $54.75 | 40500 |
| 2023-05-01 | 55.70 | $55.36 | 135700 |
| 2023-04-28 | 55.69 | $55.36 | 1.1M |
| 2023-04-27 | 55.67 | $55.41 | 68736 |
| 2023-04-26 | 55.62 | $54.78 | 1.0M |
| 2023-04-25 | 55.75 | $54.92 | 28300 |
| 2023-04-24 | 55.85 | $55.67 | 158827 |
| 2023-04-21 | 55.73 | $55.50 | 123415 |
| 2023-04-20 | 55.61 | $55.23 | 41300 |
| 2023-04-19 | 55.54 | $55.20 | 25300 |
| 2023-04-18 | 55.44 | $55.42 | 80100 |
| 2023-04-17 | 55.25 | $55.08 | 118700 |
| 2023-04-14 | 55.10 | $55.20 | 45931 |
| 2023-04-13 | 54.87 | $55.39 | 72824 |
| 2023-04-12 | 54.52 | $54.66 | 41900 |
| 2023-04-11 | 54.31 | $54.34 | 38140 |
| 2023-04-10 | 54.14 | $54.15 | 21900 |
| 2023-04-06 | 53.99 | $54.20 | 19132 |
| 2023-04-05 | 53.78 | $53.95 | 25118 |
| 2023-04-04 | 53.59 | $54.30 | 74500 |
| 2023-04-03 | 53.24 | $54.29 | 70624 |
| 2023-03-31 | 52.82 | $53.86 | 3.1M |
| 2023-03-30 | 52.44 | $53.63 | 22100 |
| 2023-03-29 | 52.04 | $53.02 | 183205 |
| 2023-03-28 | 51.76 | $52.41 | 33213 |
| 2023-03-27 | 51.61 | $52.33 | 143100 |
| 2023-03-24 | 51.46 | $51.87 | 46700 |
| 2023-03-23 | 51.43 | $52.08 | 77600 |
| 2023-03-22 | 51.33 | $52.06 | 41400 |
| 2023-03-21 | 51.23 | $52.22 | 70828 |
| 2023-03-20 | 51.07 | $51.61 | 104900 |
| 2023-03-17 | 51.07 | $50.78 | 197900 |
| 2023-03-16 | 51.35 | $51.37 | 436500 |
| 2023-03-15 | 51.52 | $50.61 | 78400 |
| 2023-03-14 | 51.97 | $52.21 | 90100 |
| 2023-03-13 | 52.02 | $51.56 | 40019 |
| 2023-03-10 | 52.30 | $51.91 | 23945 |
| 2023-03-09 | 52.54 | $52.45 | 28200 |
| 2023-03-08 | 52.66 | $52.80 | 27800 |
| 2023-03-07 | 52.70 | $52.60 | 33300 |
| 2023-03-06 | 52.82 | $53.50 | 36800 |
| 2023-03-03 | 52.68 | $53.56 | 62111 |
| 2023-03-02 | 52.50 | $52.78 | 75300 |
| 2023-03-01 | 52.54 | $52.68 | 28800 |
| 2023-02-28 | 52.62 | $52.39 | 64725 |
| 2023-02-27 | 52.81 | $52.75 | 98100 |
| 2023-02-24 | 52.94 | $52.23 | 79600 |
| 2023-02-23 | 53.27 | $53.06 | 104643 |
| 2023-02-22 | 53.40 | $52.81 | 136500 |
| 2023-02-21 | 53.65 | $53.12 | 137727 |
| 2023-02-17 | 53.85 | $53.72 | 222629 |
| 2023-02-16 | 53.89 | $53.49 | 115538 |
| 2023-02-15 | 54.02 | $53.82 | 154036 |
| 2023-02-14 | 54.07 | $54.08 | 38700 |
| 2023-02-13 | 54.05 | $53.94 | 176932 |
| 2023-02-10 | 54.05 | $53.46 | 51300 |
| 2023-02-09 | 54.20 | $53.71 | 65239 |
| 2023-02-08 | 54.30 | $53.61 | 98633 |
| 2023-02-07 | 54.44 | $53.92 | 1.6M |
| 2023-02-06 | 54.50 | $53.46 | 58900 |
| 2023-02-03 | 54.71 | $54.00 | 116241 |
| 2023-02-02 | 54.78 | $54.49 | 54700 |
| 2023-02-01 | 54.70 | $54.60 | 57400 |
| 2023-01-31 | 54.54 | $54.14 | 1.8M |
| 2023-01-30 | 54.48 | $53.82 | 31336 |
| 2023-01-27 | 54.49 | $54.03 | 207900 |
| 2023-01-26 | 54.42 | $54.28 | 28400 |
| 2023-01-25 | 54.24 | $54.26 | 73721 |
| 2023-01-24 | 54.00 | $53.90 | 26849 |
| 2023-01-23 | 53.81 | $53.91 | 42400 |
| 2023-01-20 | 53.55 | $53.72 | 58739 |
| 2023-01-19 | 53.28 | $53.30 | 56804 |
| 2023-01-18 | 53.07 | $53.39 | 124400 |
| 2023-01-17 | 52.76 | $53.58 | 126833 |
| 2023-01-13 | 52.32 | $53.36 | 1.0M |
| 2023-01-12 | 51.83 | $52.97 | 105941 |
| 2023-01-11 | 51.35 | $52.23 | 46600 |
| 2023-01-10 | 50.99 | $51.87 | 561506 |
| 2023-01-09 | 50.66 | $51.66 | 227310 |
| 2023-01-06 | 50.32 | $51.43 | 26700 |
| 2023-01-05 | 49.97 | $50.19 | 56200 |
| 2023-01-04 | 49.94 | $50.66 | 731932 |
| 2023-01-03 | 49.76 | $50.07 | 39300 |
| 2022-12-30 | 49.72 | $49.63 | 125443 |
| 2022-12-29 | 49.82 | $50.15 | 30000 |
| 2022-12-28 | 49.78 | $49.41 | 21041 |
| 2022-12-27 | 49.95 | $49.91 | 40700 |
| 2022-12-23 | 50.01 | $49.79 | 30117 |
| 2022-12-22 | 50.12 | $49.65 | 31902 |
| 2022-12-21 | 50.29 | $50.04 | 27400 |
| 2022-12-20 | 50.37 | $49.54 | 30711 |
| 2022-12-19 | 50.63 | $49.53 | 49900 |
| 2022-12-16 | 50.93 | $49.65 | 26610 |
| 2022-12-15 | 51.25 | $50.05 | 67225 |
| 2022-12-14 | 51.50 | $51.33 | 223500 |
| 2022-12-13 | 51.39 | $51.42 | 38200 |
| 2022-12-12 | 51.20 | $50.62 | 20500 |
| 2022-12-09 | 51.22 | $50.49 | 26300 |
| 2022-12-08 | 51.25 | $50.45 | 45100 |
| 2022-12-07 | 51.29 | $50.23 | 222100 |
| 2022-12-06 | 51.39 | $50.27 | 24100 |
| 2022-12-05 | 51.48 | $50.47 | 45300 |
| 2022-12-02 | 51.49 | $51.14 | 52400 |
| 2022-12-01 | 51.27 | $51.18 | 202300 |
| 2022-11-30 | 50.96 | $50.69 | 3.4M |
| 2022-11-29 | 50.71 | $49.82 | 82731 |
| 2022-11-28 | 50.66 | $49.72 | 14700 |
| 2022-11-25 | 50.59 | $50.35 | 25700 |
| 2022-11-23 | 50.29 | $50.01 | 50500 |
| 2022-11-22 | 50.01 | $49.47 | 18919 |
| 2022-11-21 | 49.80 | $48.85 | 28500 |
| 2022-11-18 | 49.72 | $49.15 | 32001 |
| 2022-11-17 | 49.49 | $49.04 | 36300 |
| 2022-11-16 | 49.22 | $49.10 | 63500 |
| 2022-11-15 | 48.85 | $49.17 | 231216 |
| 2022-11-14 | 48.34 | $48.96 | 55021 |
| 2022-11-11 | 47.76 | $49.39 | 14146 |
| 2022-11-10 | 46.91 | $48.43 | 25200 |
| 2022-11-09 | 46.14 | $45.93 | 38906 |
| 2022-11-08 | 45.99 | $46.56 | 80225 |
| 2022-11-07 | 45.60 | $46.08 | 39100 |
| 2022-11-04 | 45.26 | $45.85 | 22036 |
| 2022-11-03 | 44.90 | $44.16 | 51100 |
| 2022-11-02 | 45.00 | $44.51 | 53429 |
| 2022-11-01 | 45.00 | $45.17 | 81800 |
| 2022-10-31 | 44.78 | $44.75 | 1.1M |
| 2022-10-28 | 44.65 | $45.19 | 22806 |
| 2022-10-27 | 44.33 | $44.78 | 41900 |
| 2022-10-26 | 44.07 | $45.21 | 46436 |
| 2022-10-25 | 43.62 | $44.75 | 26000 |
| 2022-10-24 | 43.21 | $43.83 | 125111 |
| 2022-10-21 | 43.02 | $43.81 | 29644 |
| 2022-10-20 | 42.78 | $43.08 | 113000 |
| 2022-10-19 | 42.74 | $43.15 | 46023 |
| 2022-10-18 | 42.67 | $43.68 | 78100 |
| 2022-10-17 | 42.43 | $43.40 | 24700 |
| 2022-10-14 | 42.24 | $42.40 | 43205 |
| 2022-10-13 | 42.34 | $43.03 | 31200 |
| 2022-10-12 | 42.27 | $42.18 | 137449 |
| 2022-10-11 | 42.47 | $42.29 | 136425 |
| 2022-10-10 | 42.70 | $42.75 | 18800 |
| 2022-10-07 | 42.85 | $43.01 | 28728 |
| 2022-10-06 | 42.96 | $43.69 | 130546 |
| 2022-10-05 | 42.90 | $44.45 | 58125 |
| 2022-10-04 | 42.60 | $44.96 | 59112 |
| 2022-10-03 | 42.10 | $43.20 | 43600 |
| 2022-09-30 | 42.06 | $42.31 | 2.1M |
| 2022-09-29 | 42.33 | $42.52 | 703500 |
| 2022-09-28 | 42.62 | $43.02 | 515800 |
| 2022-09-27 | 42.83 | $42.01 | 19900 |
| 2022-09-26 | 43.44 | $42.26 | 53200 |
| 2022-09-23 | 44.12 | $42.90 | 20800 |
| 2022-09-22 | 44.77 | $44.38 | 20517 |
| 2022-09-21 | 45.11 | $44.49 | 574708 |
| 2022-09-20 | 45.51 | $45.08 | 252931 |
| 2022-09-19 | 45.82 | $46.01 | 36500 |
| 2022-09-16 | 45.91 | $45.86 | 22515 |
| 2022-09-15 | 46.09 | $46.15 | 19612 |
| 2022-09-14 | 46.22 | $46.54 | 38738 |
| 2022-09-13 | 46.27 | $46.37 | 44400 |
| 2022-09-12 | 46.40 | $47.99 | 778500 |
| 2022-09-09 | 46.05 | $47.33 | 29622 |
| 2022-09-08 | 45.86 | $46.14 | 32704 |
| 2022-09-07 | 46.01 | $46.08 | 36700 |
| 2022-09-06 | 46.23 | $45.74 | 22446 |
| 2022-09-02 | 46.63 | $45.88 | 51348 |
| 2022-09-01 | 47.08 | $46.14 | 25500 |
| 2022-08-31 | 47.55 | $46.80 | 18708 |
| 2022-08-30 | 47.94 | $47.09 | 242129 |
| 2022-08-29 | 48.32 | $47.44 | 24500 |
| 2022-08-26 | 48.68 | $47.57 | 26747 |
| 2022-08-25 | 49.08 | $48.81 | 11600 |
| 2022-08-24 | 49.18 | $48.26 | 23723 |
| 2022-08-23 | 49.47 | $48.23 | 64039 |
| 2022-08-22 | 49.82 | $48.19 | 16724 |
| 2022-08-19 | 50.27 | $49.06 | 16900 |
| 2022-08-18 | 50.52 | $49.70 | 24022 |
| 2022-08-17 | 50.62 | $49.89 | 22720 |
| 2022-08-16 | 50.67 | $50.29 | 21427 |
| 2022-08-15 | 50.58 | $50.28 | 12900 |
| 2022-08-12 | 50.47 | $50.56 | 29000 |
| 2022-08-11 | 50.23 | $50.24 | 26703 |
| 2022-08-10 | 50.03 | $50.21 | 14022 |
| 2022-08-09 | 49.78 | $49.09 | 40600 |
| 2022-08-08 | 49.81 | $49.38 | 31800 |
| 2022-08-05 | 49.76 | $49.21 | 14300 |
| 2022-08-04 | 49.73 | $49.61 | 8603 |
| 2022-08-03 | 49.55 | $49.38 | 23100 |
| 2022-08-02 | 49.40 | $49.13 | 570901 |
| 2022-08-01 | 49.28 | $49.91 | 30146 |
| 2022-07-29 | 48.88 | $49.80 | 640836 |
| 2022-07-28 | 48.42 | $49.14 | 29000 |
| 2022-07-27 | 48.06 | $48.84 | 25200 |
| 2022-07-26 | 47.72 | $47.83 | 25900 |
| 2022-07-25 | 47.62 | $48.39 | 26800 |
| 2022-07-22 | 47.32 | $48.03 | 38010 |
| 2022-07-21 | 47.07 | $48.20 | 38400 |
| 2022-07-20 | 46.71 | $47.66 | 254238 |
| 2022-07-19 | 46.46 | $47.95 | 331407 |
| 2022-07-18 | 46.06 | $46.78 | 27600 |
| 2022-07-15 | 45.97 | $46.53 | 23633 |
| 2022-07-14 | 45.95 | $45.77 | 34500 |
| 2022-07-13 | 46.18 | $46.47 | 39215 |
| 2022-07-12 | 46.25 | $46.55 | 40908 |
| 2022-07-11 | 46.33 | $46.50 | 23200 |
| 2022-07-08 | 46.47 | $47.21 | 21440 |
| 2022-07-07 | 46.42 | $47.20 | 1.9M |
| 2022-07-06 | 46.38 | $46.47 | 84345 |
| 2022-07-05 | 46.59 | $46.43 | 44400 |
| 2022-07-01 | 46.87 | $47.37 | 26400 |
| 2022-06-30 | 46.94 | $47.29 | 80231 |
| 2022-06-29 | 47.06 | $47.64 | 131840 |
| 2022-06-28 | 47.12 | $47.81 | 38100 |
| 2022-06-27 | 47.16 | $48.11 | 37110 |
| 2022-06-24 | 47.14 | $48.26 | 42748 |
| 2022-06-23 | 47.09 | $46.92 | 120334 |
| 2022-06-22 | 47.48 | $47.01 | 155600 |
| 2022-06-21 | 47.94 | $47.32 | 80300 |
| 2022-06-17 | 48.43 | $47.45 | 88210 |
| 2022-06-16 | 49.01 | $47.65 | 36800 |
| 2022-06-15 | 49.66 | $48.72 | 89500 |
| 2022-06-14 | 50.14 | $47.78 | 49211 |
| 2022-06-13 | 51.02 | $48.26 | 40330 |
| 2022-06-10 | 51.95 | $49.89 | 44900 |
| 2022-06-09 | 52.56 | $51.13 | 48748 |
| 2022-06-08 | 52.91 | $52.23 | 58600 |
| 2022-06-07 | 52.99 | $52.89 | 438400 |
| 2022-06-06 | 52.86 | $52.74 | 20330 |
| 2022-06-03 | 52.74 | $52.50 | 15700 |
| 2022-06-02 | 52.67 | $53.30 | 49200 |
| 2022-06-01 | 52.32 | $52.29 | 26326 |
| 2022-05-31 | 52.21 | $52.78 | 859930 |
| 2022-05-27 | 51.91 | $53.14 | 15000 |
| 2022-05-26 | 51.43 | $52.51 | 15200 |
| 2022-05-25 | 51.05 | $51.93 | 34632 |
| 2022-05-24 | 50.78 | $51.94 | 642703 |
| 2022-05-23 | 50.44 | $51.95 | 34647 |
| 2022-05-20 | 50.04 | $51.08 | 527600 |
| 2022-05-19 | 49.84 | $50.69 | 50100 |
| 2022-05-18 | 49.73 | $50.25 | 37400 |
| 2022-05-17 | 49.76 | $51.47 | 71741 |
| 2022-05-16 | 49.42 | $50.52 | 132700 |
| 2022-05-13 | 49.33 | $50.48 | 28400 |
| 2022-05-12 | 49.26 | $49.19 | 107404 |
| 2022-05-11 | 49.60 | $49.24 | 76509 |
| 2022-05-10 | 50.03 | $49.55 | 61100 |
| 2022-05-09 | 50.47 | $49.24 | 43529 |
| 2022-05-06 | 51.13 | $50.71 | 87436 |
| 2022-05-05 | 51.49 | $51.19 | 53823 |
| 2022-05-04 | 51.78 | $52.87 | 52000 |
| 2022-05-03 | 51.63 | $52.03 | 87000 |
| 2022-05-02 | 51.72 | $51.57 | 285320 |
| 2022-04-29 | 52.00 | $51.71 | 1.3M |
| 2022-04-28 | 52.30 | $52.34 | 32828 |
| 2022-04-27 | 52.49 | $51.66 | 84507 |
| 2022-04-26 | 52.95 | $51.41 | 403500 |
| 2022-04-25 | 53.61 | $52.85 | 35409 |
| 2022-04-22 | 53.96 | $53.10 | 25900 |
| 2022-04-21 | 54.31 | $54.00 | 88908 |
| 2022-04-20 | 54.46 | $54.59 | 69305 |
| 2022-04-19 | 54.45 | $54.16 | 336006 |
| 2022-04-18 | 54.59 | $54.03 | 53319 |
| 2022-04-14 | 54.80 | $54.32 | 31522 |
| 2022-04-13 | 54.97 | $54.55 | 68211 |
| 2022-04-12 | 55.11 | $53.97 | 187642 |
| 2022-04-11 | 55.45 | $54.42 | 32210 |
| 2022-04-08 | 55.73 | $54.96 | 18700 |
| 2022-04-07 | 55.89 | $54.99 | 35300 |
| 2022-04-06 | 56.07 | $54.89 | 48700 |
| 2022-04-05 | 56.32 | $55.53 | 34500 |
| 2022-04-04 | 56.41 | $56.30 | 93600 |
| 2022-04-01 | 56.26 | $56.09 | 87618 |
| 2022-03-31 | 56.14 | $55.55 | 1.8M |
| 2022-03-30 | 56.16 | $56.49 | 111630 |
| 2022-03-29 | 55.87 | $56.75 | 50000 |
| 2022-03-28 | 55.43 | $55.55 | 244400 |
| 2022-03-25 | 55.27 | $55.69 | 76513 |
| 2022-03-24 | 55.02 | $55.64 | 37400 |
| 2022-03-23 | 54.73 | $55.17 | 183042 |
| 2022-03-22 | 54.53 | $55.92 | 61909 |
| 2022-03-21 | 54.05 | $55.55 | 24622 |
| 2022-03-18 | 53.59 | $55.88 | 27411 |
| 2022-03-17 | 52.94 | $55.34 | 58900 |
| 2022-03-16 | 52.32 | $54.88 | 120129 |
| 2022-03-15 | 51.74 | $53.05 | 32314 |
| 2022-03-14 | 51.63 | $52.54 | 79231 |
| 2022-03-11 | 51.69 | $52.05 | 27800 |
| 2022-03-10 | 51.94 | $52.52 | 59308 |
| 2022-03-09 | 52.12 | $53.24 | 67038 |
| 2022-03-08 | 52.15 | $51.21 | 229936 |
| 2022-03-07 | 52.86 | $50.74 | 89300 |
| 2022-03-04 | 53.90 | $52.38 | 141000 |
| 2022-03-03 | 54.66 | $53.92 | 43400 |
| 2022-03-02 | 55.13 | $54.98 | 143200 |
| 2022-03-01 | 55.38 | $54.31 | 203500 |
| 2022-02-28 | 55.90 | $55.45 | 465500 |
| 2022-02-25 | 56.19 | $56.46 | 98304 |
| 2022-02-24 | 56.24 | $55.03 | 30000 |
| 2022-02-23 | 56.76 | $55.92 | 42701 |
| 2022-02-22 | 57.12 | $56.37 | 65832 |
| 2022-02-18 | 57.43 | $57.07 | 137000 |
| 2022-02-17 | 57.58 | $57.35 | 126400 |
| 2022-02-16 | 57.68 | $58.19 | 135939 |
| 2022-02-15 | 57.54 | $58.01 | 47247 |
| 2022-02-14 | 57.43 | $56.96 | 285000 |
| 2022-02-11 | 57.63 | $57.31 | 184402 |
| 2022-02-10 | 57.77 | $58.16 | 671032 |
| 2022-02-09 | 57.68 | $58.89 | 60500 |
| 2022-02-08 | 57.34 | $57.96 | 77900 |
| 2022-02-07 | 57.23 | $57.71 | 15126 |
| 2022-02-04 | 57.18 | $57.57 | 45700 |
| 2022-02-03 | 57.18 | $57.54 | 67400 |
| 2022-02-02 | 57.19 | $58.43 | 40900 |
| 2022-02-01 | 56.94 | $57.93 | 56823 |
| 2022-01-31 | 56.80 | $57.40 | 52800 |
| 2022-01-28 | 56.81 | $56.53 | 60500 |
| 2022-01-27 | 57.12 | $56.38 | 21400 |
| 2022-01-26 | 57.56 | $56.76 | 32908 |
| 2022-01-25 | 57.98 | $56.95 | 169000 |
| 2022-01-24 | 58.44 | $57.21 | 323700 |
| 2022-01-21 | 58.94 | $57.87 | 56101 |
| 2022-01-20 | 59.33 | $58.62 | 76905 |
| 2022-01-19 | 59.57 | $58.91 | 99138 |
| 2022-01-18 | 59.78 | $58.96 | 44500 |
| 2022-01-14 | 60.01 | $59.85 | 43738 |
| 2022-01-13 | 60.01 | $59.94 | 63900 |
| 2022-01-12 | 59.97 | $60.38 | 41400 |
| 2022-01-11 | 59.79 | $59.78 | 87432 |
| 2022-01-10 | 59.75 | $59.18 | 34900 |
| 2022-01-07 | 59.89 | $59.72 | 101400 |
| 2022-01-06 | 59.89 | $59.51 | 428300 |
| 2022-01-05 | 59.96 | $59.90 | 108601 |
| 2022-01-04 | 59.91 | $60.36 | 131040 |
| 2022-01-03 | 59.69 | $59.98 | 241410 |
| 2021-12-31 | 59.55 | $59.62 | 317506 |
| 2021-12-30 | 59.50 | $59.66 | 230100 |
| 2021-12-29 | 59.41 | $59.84 | 100100 |
| 2021-12-28 | 59.25 | $59.84 | 233939 |
| 2021-12-27 | 59.06 | $59.76 | 255125 |
| 2021-12-23 | 58.85 | $59.31 | 64031 |
| 2021-12-22 | 58.75 | $58.96 | 72000 |
| 2021-12-21 | 58.73 | $58.39 | 64800 |
| 2021-12-20 | 58.90 | $58.69 | 156200 |
| 2021-12-17 | 59.01 | $58.85 | 144600 |
| 2021-12-16 | 59.10 | $59.63 | 38500 |
| 2021-12-15 | 58.96 | $59.56 | 89300 |
| 2021-12-14 | 58.83 | $58.77 | 26129 |
| 2021-12-13 | 58.92 | $59.08 | 30300 |
| 2021-12-10 | 58.94 | $59.67 | 38700 |
| 2021-12-09 | 58.78 | $59.54 | 39100 |
| 2021-12-08 | 58.63 | $59.99 | 194115 |
| 2021-12-07 | 58.32 | $59.86 | 148906 |
| 2021-12-06 | 58.00 | $58.68 | 67009 |
| 2021-12-03 | 57.99 | $58.11 | 38200 |
| 2021-12-02 | 58.17 | $58.31 | 343425 |
| 2021-12-01 | 58.35 | $57.57 | 95937 |
| 2021-11-30 | 58.81 | $57.83 | 1.4M |
| 2021-11-29 | 59.31 | $58.35 | 41300 |
| 2021-11-26 | 59.76 | $58.07 | 161700 |
| 2021-11-24 | 60.40 | $59.67 | 24800 |
| 2021-11-23 | 60.68 | $60.07 | 188438 |
| 2021-11-22 | 60.89 | $60.12 | 484500 |
| 2021-11-19 | 61.13 | $60.50 | 92840 |
| 2021-11-18 | 61.31 | $61.00 | 59310 |
| 2021-11-17 | 61.35 | $60.95 | 22500 |
| 2021-11-16 | 61.42 | $61.02 | 224100 |
| 2021-11-15 | 61.48 | $61.15 | 49825 |
| 2021-11-12 | 61.51 | $61.27 | 10327 |
| 2021-11-11 | 61.49 | $60.95 | 27100 |
| 2021-11-10 | 61.56 | $60.70 | 64635 |
| 2021-11-09 | 61.72 | $61.44 | 34208 |
| 2021-11-08 | 61.68 | $61.62 | 49047 |
| 2021-11-05 | 61.56 | $61.61 | 81600 |
| 2021-11-04 | 61.40 | $61.46 | 64000 |
| 2021-11-03 | 61.25 | $61.55 | 39000 |
| 2021-11-02 | 61.03 | $61.03 | 287425 |
| 2021-11-01 | 60.92 | $61.17 | 1.4M |
| 2021-10-29 | 60.73 | $60.64 | 330438 |
| 2021-10-28 | 60.66 | $60.98 | 21400 |
| 2021-10-27 | 60.47 | $60.41 | 18712 |
| 2021-10-26 | 60.41 | $60.67 | 51029 |
| 2021-10-25 | 60.26 | $60.51 | 37800 |
| 2021-10-22 | 60.11 | $60.61 | 32048 |
| 2021-10-21 | 59.91 | $60.26 | 93200 |
| 2021-10-20 | 59.76 | $60.59 | 30300 |
| 2021-10-19 | 59.48 | $60.39 | 294100 |
| 2021-10-18 | 59.21 | $60.01 | 386800 |
| 2021-10-15 | 59.00 | $60.32 | 28011 |
| 2021-10-14 | 58.65 | $59.87 | 28821 |
| 2021-10-13 | 58.38 | $59.24 | 29600 |
| 2021-10-12 | 58.26 | $58.69 | 53700 |
| 2021-10-11 | 58.31 | $58.66 | 16524 |
| 2021-10-08 | 58.38 | $58.83 | 18907 |
| 2021-10-07 | 58.43 | $58.85 | 33200 |
| 2021-10-06 | 58.50 | $58.44 | 85741 |
| 2021-10-05 | 58.73 | $58.81 | 22519 |
| 2021-10-04 | 58.90 | $58.45 | 51400 |
| 2021-10-01 | 59.24 | $59.00 | 191145 |
| 2021-09-30 | 59.50 | $58.85 | 250006 |
| 2021-09-29 | 59.86 | $59.09 | 22132 |
| 2021-09-28 | 60.24 | $59.18 | 24746 |
| 2021-09-27 | 60.68 | $60.53 | 42812 |
| 2021-09-24 | 60.79 | $60.57 | 13846 |
| 2021-09-23 | 60.92 | $61.12 | 50510 |
| 2021-09-22 | 60.90 | $60.45 | 68000 |
| 2021-09-21 | 61.09 | $60.19 | 22107 |
| 2021-09-20 | 61.41 | $59.89 | 41900 |
| 2021-09-17 | 61.89 | $61.07 | 83443 |
| 2021-09-16 | 62.09 | $61.88 | 32400 |
| 2021-09-15 | 62.08 | $61.97 | 27647 |
| 2021-09-14 | 62.04 | $61.80 | 33300 |
| 2021-09-13 | 62.02 | $62.08 | 125940 |
| 2021-09-10 | 61.92 | $61.54 | 55330 |
| 2021-09-09 | 61.95 | $61.70 | 32000 |
| 2021-09-08 | 61.93 | $61.75 | 24400 |
| 2021-09-07 | 61.88 | $62.22 | 19249 |
| 2021-09-03 | 61.67 | $62.22 | 37400 |
| 2021-09-02 | 61.41 | $61.90 | 90500 |
| 2021-09-01 | 61.18 | $61.63 | 125800 |
| 2021-08-31 | 60.99 | $61.01 | 182400 |
| 2021-08-30 | 60.95 | $61.09 | 17700 |
| 2021-08-27 | 60.87 | $61.08 | 41100 |
| 2021-08-26 | 60.77 | $60.53 | 17200 |
| 2021-08-25 | 60.83 | $60.86 | 22903 |
| 2021-08-24 | 60.79 | $60.81 | 51200 |
| 2021-08-23 | 60.76 | $60.68 | 40700 |
| 2021-08-20 | 60.76 | $60.10 | 28419 |
| 2021-08-19 | 60.94 | $59.88 | 24400 |
| 2021-08-18 | 61.23 | $60.52 | 25538 |
| 2021-08-17 | 61.37 | $60.73 | 24028 |
| 2021-08-16 | 61.47 | $61.29 | 33111 |
| 2021-08-13 | 61.40 | $61.65 | 10800 |
| 2021-08-12 | 61.20 | $61.26 | 14400 |
| 2021-08-11 | 61.08 | $61.33 | 490917 |
| 2021-08-10 | 60.90 | $60.86 | 20900 |
| 2021-08-09 | 60.82 | $60.74 | 95321 |
| 2021-08-06 | 60.76 | $60.74 | 23528 |
| 2021-08-05 | 60.68 | $61.00 | 80640 |
| 2021-08-04 | 60.49 | $60.73 | 40800 |
| 2021-08-03 | 60.35 | $60.89 | 98528 |
| 2021-08-02 | 60.12 | $60.46 | 47132 |
| 2021-07-30 | 59.98 | $60.15 | 110300 |
| 2021-07-29 | 59.91 | $60.51 | 1.2M |
| 2021-07-28 | 59.71 | $60.21 | 25904 |
| 2021-07-27 | 59.56 | $59.94 | 193737 |
| 2021-07-26 | 59.47 | $60.14 | 1.4M |
| 2021-07-23 | 59.30 | $60.06 | 11500 |
| 2021-07-22 | 59.13 | $59.62 | 13723 |
| 2021-07-21 | 59.06 | $59.60 | 28300 |
| 2021-07-20 | 58.99 | $58.71 | 416700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.96
2026-07-17
Close Price
$77.73
Vol: 29317
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.87
Average
51.91
Maximum
72.32
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.96 | $77.73 | 29317 |
| 2026-07-16 | 50.58 | $78.15 | 37018 |
| 2026-07-15 | 52.59 | $78.66 | 56400 |
| 2026-07-14 | 51.07 | $78.24 | 42704 |
| 2026-07-13 | 48.49 | $77.55 | 113339 |
| 2026-07-10 | 52.00 | $78.48 | 205200 |
| 2026-07-09 | 50.57 | $78.09 | 93100 |
| 2026-07-08 | 48.99 | $77.66 | 132500 |
| 2026-07-07 | 51.62 | $78.38 | 56800 |
| 2026-07-06 | 55.60 | $79.39 | 50600 |
| 2026-07-02 | 52.94 | $78.61 | 40335 |
| 2026-07-01 | 48.95 | $77.54 | 31500 |
| 2026-06-30 | 51.02 | $78.08 | 404303 |
| 2026-06-29 | 50.32 | $77.89 | 43600 |
| 2026-06-26 | 47.81 | $77.22 | 28400 |
| 2026-06-25 | 49.33 | $77.65 | 224900 |
| 2026-06-24 | 46.52 | $76.90 | 797006 |
| 2026-06-23 | 47.04 | $77.06 | 311943 |
| 2026-06-22 | 56.29 | $79.49 | 114700 |
| 2026-06-18 | 56.55 | $79.55 | 25610 |
| 2026-06-17 | 54.87 | $79.04 | 56334 |
| 2026-06-16 | 57.18 | $79.60 | 65714 |
| 2026-06-15 | 56.24 | $79.30 | 29712 |
| 2026-06-12 | 55.05 | $78.92 | 408600 |
| 2026-06-11 | 54.53 | $78.75 | 61121 |
| 2026-06-10 | 46.29 | $76.40 | 33401 |
| 2026-06-09 | 50.15 | $77.45 | 33609 |
| 2026-06-08 | 49.96 | $77.40 | 38500 |
| 2026-06-05 | 48.33 | $76.96 | 47536 |
| 2026-06-04 | 55.94 | $78.89 | 27311 |
| 2026-06-03 | 53.79 | $78.29 | 62000 |
| 2026-06-02 | 55.99 | $78.80 | 64241 |
| 2026-06-01 | 54.43 | $78.35 | 34000 |
| 2026-05-29 | 56.03 | $78.73 | 349500 |
| 2026-05-28 | 55.90 | $78.69 | 156500 |
| 2026-05-27 | 56.21 | $78.77 | 21849 |
| 2026-05-26 | 56.78 | $78.92 | 99025 |
| 2026-05-22 | 54.32 | $78.08 | 20414 |
| 2026-05-21 | 55.25 | $78.34 | 73000 |
| 2026-05-20 | 54.39 | $78.04 | 102300 |
| 2026-05-19 | 50.25 | $76.66 | 185910 |
| 2026-05-18 | 52.07 | $77.22 | 42500 |
| 2026-05-15 | 49.63 | $76.43 | 48701 |
| 2026-05-14 | 54.22 | $77.81 | 39700 |
| 2026-05-13 | 55.53 | $78.18 | 27300 |
| 2026-05-12 | 53.87 | $77.60 | 24100 |
| 2026-05-11 | 55.43 | $78.06 | 35500 |
| 2026-05-08 | 56.31 | $78.32 | 55338 |
| 2026-05-07 | 54.11 | $77.49 | 262232 |
| 2026-05-06 | 59.15 | $78.97 | 132900 |
| 2026-05-05 | 53.16 | $76.83 | 131400 |
| 2026-05-04 | 49.79 | $75.80 | 83000 |
| 2026-05-01 | 53.52 | $76.85 | 130200 |
| 2026-04-30 | 54.48 | $77.11 | 1.2M |
| 2026-04-29 | 48.21 | $75.26 | 28732 |
| 2026-04-28 | 50.91 | $76.01 | 31900 |
| 2026-04-27 | 52.13 | $76.34 | 174537 |
| 2026-04-24 | 52.82 | $76.53 | 220300 |
| 2026-04-23 | 51.46 | $76.11 | 75347 |
| 2026-04-22 | 53.70 | $76.75 | 28105 |
| 2026-04-21 | 52.78 | $76.45 | 34204 |
| 2026-04-20 | 58.96 | $78.13 | 73100 |
| 2026-04-17 | 60.56 | $78.53 | 221825 |
| 2026-04-16 | 57.78 | $77.51 | 213718 |
| 2026-04-15 | 58.36 | $77.66 | 172000 |
| 2026-04-14 | 59.60 | $77.99 | 79080 |
| 2026-04-13 | 57.95 | $77.35 | 42403 |
| 2026-04-10 | 57.02 | $76.99 | 65200 |
| 2026-04-09 | 56.53 | $76.80 | 84400 |
| 2026-04-08 | 57.14 | $76.99 | 55102 |
| 2026-04-07 | 48.93 | $74.02 | 80062 |
| 2026-04-06 | 49.51 | $74.21 | 76405 |
| 2026-04-02 | 48.54 | $73.89 | 361300 |
| 2026-04-01 | 49.76 | $74.32 | 1.7M |
| 2026-03-31 | 46.17 | $73.12 | 2.4M |
| 2026-03-30 | 38.77 | $70.98 | 262300 |
| 2026-03-27 | 37.62 | $70.68 | 205618 |
| 2026-03-26 | 39.17 | $71.35 | 43937 |
| 2026-03-25 | 42.83 | $72.81 | 26000 |
| 2026-03-24 | 38.66 | $71.69 | 101924 |
| 2026-03-23 | 40.51 | $72.43 | 378103 |
| 2026-03-20 | 33.60 | $70.74 | 137511 |
| 2026-03-19 | 39.30 | $72.96 | 218936 |
| 2026-03-18 | 39.67 | $73.09 | 994800 |
| 2026-03-17 | 43.26 | $74.28 | 300400 |
| 2026-03-16 | 42.56 | $74.11 | 73001 |
| 2026-03-13 | 36.86 | $72.81 | 50730 |
| 2026-03-12 | 39.62 | $73.77 | 51217 |
| 2026-03-11 | 43.23 | $74.90 | 77500 |
| 2026-03-10 | 44.22 | $75.19 | 76600 |
| 2026-03-09 | 43.29 | $74.97 | 271948 |
| 2026-03-06 | 40.32 | $74.28 | 132114 |
| 2026-03-05 | 42.40 | $74.96 | 288238 |
| 2026-03-04 | 48.90 | $76.81 | 570751 |
| 2026-03-03 | 43.95 | $75.69 | 419100 |
| 2026-03-02 | 55.48 | $78.22 | 59700 |
| 2026-02-27 | 65.02 | $79.71 | 1.1M |
| 2026-02-26 | 66.92 | $79.97 | 51037 |
| 2026-02-25 | 67.14 | $80.00 | 226900 |
| 2026-02-24 | 64.65 | $79.31 | 50602 |
| 2026-02-23 | 64.28 | $79.21 | 126800 |
| 2026-02-20 | 65.93 | $79.46 | 116800 |
| 2026-02-19 | 63.50 | $78.78 | 44115 |
| 2026-02-18 | 65.46 | $79.08 | 57906 |
| 2026-02-17 | 65.01 | $78.95 | 58800 |
| 2026-02-13 | 64.98 | $78.94 | 98347 |
| 2026-02-12 | 64.89 | $78.91 | 83446 |
| 2026-02-11 | 68.49 | $79.53 | 98300 |
| 2026-02-10 | 66.88 | $78.96 | 47613 |
| 2026-02-09 | 66.51 | $78.83 | 58743 |
| 2026-02-06 | 63.18 | $77.72 | 124405 |
| 2026-02-05 | 56.42 | $75.90 | 309400 |
| 2026-02-04 | 64.38 | $77.19 | 377500 |
| 2026-02-03 | 62.95 | $76.82 | 58800 |
| 2026-02-02 | 62.45 | $76.69 | 75000 |
| 2026-01-30 | 60.42 | $76.17 | 1.4M |
| 2026-01-29 | 65.47 | $76.95 | 493913 |
| 2026-01-28 | 62.98 | $76.29 | 85900 |
| 2026-01-27 | 68.84 | $77.11 | 491436 |
| 2026-01-26 | 64.56 | $75.99 | 630124 |
| 2026-01-23 | 62.88 | $75.60 | 61100 |
| 2026-01-22 | 61.27 | $75.24 | 186803 |
| 2026-01-21 | 59.74 | $74.91 | 163300 |
| 2026-01-20 | 56.11 | $74.18 | 76020 |
| 2026-01-16 | 64.78 | $75.32 | 46300 |
| 2026-01-15 | 64.04 | $75.16 | 249028 |
| 2026-01-14 | 63.26 | $74.99 | 177500 |
| 2026-01-13 | 61.63 | $74.64 | 205113 |
| 2026-01-12 | 64.10 | $74.96 | 99334 |
| 2026-01-09 | 62.31 | $74.56 | 52400 |
| 2026-01-08 | 59.37 | $73.95 | 55200 |
| 2026-01-07 | 58.87 | $73.85 | 235105 |
| 2026-01-06 | 61.23 | $74.18 | 59100 |
| 2026-01-05 | 60.73 | $74.07 | 93600 |
| 2026-01-02 | 56.91 | $73.27 | 128817 |
| 2025-12-31 | 51.59 | $72.32 | 1.2M |
| 2025-12-30 | 54.55 | $72.76 | 96500 |
| 2025-12-29 | 54.44 | $72.74 | 151100 |
| 2025-12-26 | 56.23 | $73.01 | 323046 |
| 2025-12-24 | 55.35 | $72.84 | 859032 |
| 2025-12-23 | 54.59 | $72.69 | 100000 |
| 2025-12-22 | 60.49 | $73.59 | 148011 |
| 2025-12-19 | 59.09 | $73.29 | 46221 |
| 2025-12-18 | 56.81 | $72.82 | 56329 |
| 2025-12-17 | 55.15 | $72.49 | 448500 |
| 2025-12-16 | 57.84 | $72.91 | 64707 |
| 2025-12-15 | 61.67 | $73.47 | 42500 |
| 2025-12-12 | 58.55 | $72.80 | 75000 |
| 2025-12-11 | 61.75 | $73.25 | 86300 |
| 2025-12-10 | 60.00 | $72.87 | 58800 |
| 2025-12-09 | 55.63 | $72.01 | 34630 |
| 2025-12-08 | 55.69 | $72.02 | 212100 |
| 2025-12-05 | 57.14 | $72.24 | 85100 |
| 2025-12-04 | 57.65 | $72.32 | 37800 |
| 2025-12-03 | 56.82 | $72.14 | 213300 |
| 2025-12-02 | 54.94 | $71.74 | 46548 |
| 2025-12-01 | 53.31 | $71.40 | 102407 |
| 2025-11-28 | 55.62 | $71.81 | 290222 |
| 2025-11-26 | 54.66 | $71.60 | 97646 |
| 2025-11-25 | 50.19 | $70.68 | 412829 |
| 2025-11-24 | 45.89 | $69.90 | 217000 |
| 2025-11-21 | 45.31 | $69.80 | 151246 |
| 2025-11-20 | 38.55 | $68.71 | 45439 |
| 2025-11-19 | 43.10 | $69.69 | 85129 |
| 2025-11-18 | 44.64 | $69.99 | 83940 |
| 2025-11-17 | 49.06 | $70.79 | 75918 |
| 2025-11-14 | 55.45 | $71.77 | 67400 |
| 2025-11-13 | 56.45 | $71.91 | 126300 |
| 2025-11-12 | 62.14 | $72.66 | 72921 |
| 2025-11-11 | 59.67 | $72.18 | 24719 |
| 2025-11-10 | 57.23 | $71.74 | 32900 |
| 2025-11-07 | 53.21 | $71.08 | 63733 |
| 2025-11-06 | 51.30 | $70.79 | 29801 |
| 2025-11-05 | 52.28 | $70.93 | 42400 |
| 2025-11-04 | 48.41 | $70.35 | 45912 |
| 2025-11-03 | 53.30 | $71.04 | 45100 |
| 2025-10-31 | 53.23 | $71.03 | 362500 |
| 2025-10-30 | 54.31 | $71.18 | 569927 |
| 2025-10-29 | 56.34 | $71.46 | 96400 |
| 2025-10-28 | 60.63 | $72.02 | 420032 |
| 2025-10-27 | 60.95 | $72.06 | 40600 |
| 2025-10-24 | 57.99 | $71.49 | 53600 |
| 2025-10-23 | 57.29 | $71.36 | 96810 |
| 2025-10-22 | 55.95 | $71.11 | 41608 |
| 2025-10-21 | 55.95 | $71.11 | 77300 |
| 2025-10-20 | 59.53 | $71.64 | 31200 |
| 2025-10-17 | 56.48 | $71.03 | 59500 |
| 2025-10-16 | 56.28 | $70.99 | 32900 |
| 2025-10-15 | 54.12 | $70.57 | 87734 |
| 2025-10-14 | 51.93 | $70.16 | 55800 |
| 2025-10-13 | 49.69 | $69.76 | 34300 |
| 2025-10-10 | 46.57 | $69.23 | 44500 |
| 2025-10-09 | 54.88 | $70.59 | 35318 |
| 2025-10-08 | 59.07 | $71.16 | 208400 |
| 2025-10-07 | 58.33 | $71.02 | 37435 |
| 2025-10-06 | 62.65 | $71.58 | 120200 |
| 2025-10-03 | 62.22 | $71.49 | 56100 |
| 2025-10-02 | 58.95 | $70.83 | 58800 |
| 2025-10-01 | 57.95 | $70.64 | 63900 |
| 2025-09-30 | 55.18 | $70.13 | 1.3M |
| 2025-09-29 | 53.10 | $69.77 | 50035 |
| 2025-09-26 | 51.63 | $69.52 | 541500 |
| 2025-09-25 | 48.15 | $68.96 | 3.8M |
| 2025-09-24 | 52.64 | $69.66 | 161316 |
| 2025-09-23 | 54.87 | $69.98 | 115000 |
| 2025-09-22 | 58.53 | $70.48 | 88100 |
| 2025-09-19 | 56.55 | $70.12 | 42903 |
| 2025-09-18 | 59.56 | $70.52 | 69500 |
| 2025-09-17 | 58.02 | $70.23 | 69400 |
| 2025-09-16 | 60.43 | $70.55 | 45300 |
| 2025-09-15 | 61.04 | $70.63 | 38600 |
| 2025-09-12 | 59.05 | $70.22 | 57426 |
| 2025-09-11 | 61.67 | $70.58 | 57201 |
| 2025-09-10 | 57.81 | $69.80 | 47420 |
| 2025-09-09 | 57.88 | $69.81 | 40500 |
| 2025-09-08 | 59.48 | $70.04 | 68600 |
| 2025-09-05 | 56.18 | $69.38 | 60523 |
| 2025-09-04 | 53.91 | $68.96 | 42417 |
| 2025-09-03 | 51.95 | $68.61 | 46848 |
| 2025-09-02 | 50.69 | $68.39 | 43700 |
| 2025-08-29 | 54.31 | $68.98 | 886409 |
| 2025-08-28 | 57.55 | $69.47 | 46925 |
| 2025-08-27 | 56.34 | $69.23 | 93707 |
| 2025-08-26 | 56.79 | $69.30 | 92438 |
| 2025-08-25 | 57.04 | $69.34 | 55607 |
| 2025-08-22 | 64.43 | $70.45 | 49836 |
| 2025-08-21 | 59.79 | $69.41 | 72500 |
| 2025-08-20 | 63.10 | $69.85 | 31700 |
| 2025-08-19 | 61.58 | $69.52 | 225420 |
| 2025-08-18 | 62.17 | $69.60 | 205019 |
| 2025-08-15 | 62.08 | $69.58 | 42747 |
| 2025-08-14 | 60.29 | $69.16 | 111618 |
| 2025-08-13 | 60.81 | $69.24 | 37600 |
| 2025-08-12 | 59.39 | $68.90 | 71023 |
| 2025-08-11 | 55.56 | $68.05 | 137500 |
| 2025-08-08 | 57.38 | $68.35 | 59900 |
| 2025-08-07 | 55.01 | $67.84 | 50900 |
| 2025-08-06 | 52.13 | $67.26 | 224700 |
| 2025-08-05 | 49.60 | $66.78 | 112133 |
| 2025-08-04 | 50.08 | $66.87 | 56927 |
| 2025-08-01 | 44.76 | $65.91 | 117531 |
| 2025-07-31 | 45.67 | $66.10 | 3.8M |
| 2025-07-30 | 48.98 | $66.76 | 133600 |
| 2025-07-29 | 51.33 | $67.20 | 79453 |
| 2025-07-28 | 52.64 | $67.44 | 54500 |
| 2025-07-25 | 59.22 | $68.54 | 74500 |
| 2025-07-24 | 60.06 | $68.67 | 90824 |
| 2025-07-23 | 63.22 | $69.15 | 123147 |
| 2025-07-22 | 54.86 | $67.37 | 103805 |
| 2025-07-21 | 53.21 | $67.08 | 190902 |
| 2025-07-18 | 50.68 | $66.65 | 133700 |
| 2025-07-17 | 51.29 | $66.75 | 51800 |
| 2025-07-16 | 50.73 | $66.65 | 107827 |
| 2025-07-15 | 48.45 | $66.25 | 65900 |
| 2025-07-14 | 52.99 | $67.03 | 93200 |
| 2025-07-11 | 54.42 | $67.26 | 58403 |
| 2025-07-10 | 57.63 | $67.76 | 54900 |
| 2025-07-09 | 59.42 | $68.03 | 69306 |
| 2025-07-08 | 55.52 | $67.23 | 109433 |
| 2025-07-07 | 52.71 | $66.71 | 67340 |
| 2025-07-03 | 58.82 | $67.61 | 36600 |
| 2025-07-02 | 58.96 | $67.63 | 60900 |
| 2025-07-01 | 57.93 | $67.42 | 183100 |
| 2025-06-30 | 58.46 | $67.50 | 825300 |
| 2025-06-27 | 57.82 | $67.36 | 96100 |
| 2025-06-26 | 55.54 | $66.87 | 547700 |
| 2025-06-25 | 50.49 | $65.90 | 962000 |
| 2025-06-24 | 54.23 | $66.52 | 289700 |
| 2025-06-23 | 53.96 | $66.47 | 161700 |
| 2025-06-20 | 51.49 | $66.00 | 311200 |
| 2025-06-18 | 55.92 | $66.73 | 46300 |
| 2025-06-17 | 54.86 | $66.52 | 66300 |
| 2025-06-16 | 61.57 | $67.52 | 42900 |
| 2025-06-13 | 59.45 | $67.07 | 43619 |
| 2025-06-12 | 66.23 | $67.95 | 86300 |
| 2025-06-11 | 63.78 | $67.40 | 129400 |
| 2025-06-10 | 64.59 | $67.50 | 91435 |
| 2025-06-09 | 64.75 | $67.52 | 153341 |
| 2025-06-06 | 64.13 | $67.37 | 166600 |
| 2025-06-05 | 63.76 | $67.28 | 59300 |
| 2025-06-04 | 64.66 | $67.41 | 50422 |
| 2025-06-03 | 63.30 | $67.05 | 65605 |
| 2025-06-02 | 66.90 | $67.58 | 158800 |
| 2025-05-30 | 63.88 | $66.76 | 1.7M |
| 2025-05-29 | 63.38 | $66.63 | 79428 |
| 2025-05-28 | 62.54 | $66.41 | 61000 |
| 2025-05-27 | 67.19 | $67.11 | 203118 |
| 2025-05-23 | 64.04 | $66.24 | 82946 |
| 2025-05-22 | 63.38 | $66.07 | 62044 |
| 2025-05-21 | 63.45 | $66.08 | 132600 |
| 2025-05-20 | 66.33 | $66.53 | 193719 |
| 2025-05-19 | 64.99 | $66.13 | 2.3M |
| 2025-05-16 | 62.61 | $65.46 | 177505 |
| 2025-05-15 | 61.99 | $65.29 | 91100 |
| 2025-05-14 | 59.71 | $64.68 | 61032 |
| 2025-05-13 | 60.96 | $64.90 | 164900 |
| 2025-05-12 | 60.82 | $64.86 | 82400 |
| 2025-05-09 | 60.06 | $64.64 | 141500 |
| 2025-05-08 | 58.54 | $64.20 | 115808 |
| 2025-05-07 | 60.28 | $64.55 | 262300 |
| 2025-05-06 | 61.67 | $64.83 | 37428 |
| 2025-05-05 | 62.26 | $64.95 | 257211 |
| 2025-05-02 | 61.83 | $64.80 | 85500 |
| 2025-05-01 | 57.90 | $63.51 | 54038 |
| 2025-04-30 | 59.29 | $63.82 | 2.3M |
| 2025-04-29 | 59.91 | $63.96 | 70333 |
| 2025-04-28 | 59.04 | $63.66 | 65700 |
| 2025-04-25 | 57.76 | $63.22 | 200500 |
| 2025-04-24 | 57.48 | $63.12 | 363600 |
| 2025-04-23 | 55.02 | $62.27 | 40322 |
| 2025-04-22 | 54.06 | $61.95 | 390100 |
| 2025-04-21 | 50.52 | $60.81 | 70111 |
| 2025-04-17 | 51.18 | $61.01 | 70307 |
| 2025-04-16 | 49.01 | $60.32 | 876600 |
| 2025-04-15 | 49.62 | $60.52 | 66600 |
| 2025-04-14 | 48.52 | $60.16 | 144000 |
| 2025-04-11 | 46.28 | $59.43 | 246700 |
| 2025-04-10 | 41.42 | $57.97 | 1.1M |
| 2025-04-09 | 44.60 | $59.18 | 317500 |
| 2025-04-08 | 25.87 | $54.98 | 1.2M |
| 2025-04-07 | 26.07 | $55.08 | 578700 |
| 2025-04-04 | 29.36 | $56.61 | 158000 |
| 2025-04-03 | 42.55 | $60.57 | 78721 |
| 2025-04-02 | 48.27 | $61.67 | 71200 |
| 2025-04-01 | 47.48 | $61.54 | 220000 |
| 2025-03-31 | 47.30 | $61.51 | 2.0M |
| 2025-03-28 | 50.77 | $62.15 | 57700 |
| 2025-03-27 | 53.94 | $62.69 | 1.3M |
| 2025-03-26 | 52.85 | $62.48 | 284746 |
| 2025-03-25 | 57.53 | $63.24 | 202500 |
| 2025-03-24 | 56.76 | $63.08 | 206732 |
| 2025-03-21 | 57.19 | $63.15 | 190200 |
| 2025-03-20 | 60.14 | $63.63 | 339327 |
| 2025-03-19 | 63.38 | $64.13 | 67044 |
| 2025-03-18 | 62.81 | $63.98 | 128700 |
| 2025-03-17 | 62.66 | $63.94 | 159013 |
| 2025-03-14 | 60.23 | $63.29 | 139540 |
| 2025-03-13 | 55.19 | $62.11 | 148249 |
| 2025-03-12 | 57.91 | $62.57 | 74349 |
| 2025-03-11 | 55.22 | $61.98 | 92500 |
| 2025-03-10 | 56.68 | $62.23 | 147710 |
| 2025-03-07 | 65.62 | $63.59 | 47200 |
| 2025-03-06 | 62.79 | $62.90 | 333900 |
| 2025-03-05 | 68.20 | $63.60 | 67718 |
| 2025-03-04 | 61.49 | $62.11 | 224434 |
| 2025-03-03 | 62.16 | $62.19 | 186335 |
| 2025-02-28 | 58.75 | $61.55 | 1.7M |
| 2025-02-27 | 57.62 | $61.35 | 140300 |
| 2025-02-26 | 63.87 | $62.10 | 82500 |
| 2025-02-25 | 63.62 | $62.05 | 180200 |
| 2025-02-24 | 60.78 | $61.50 | 104000 |
| 2025-02-21 | 61.36 | $61.57 | 155800 |
| 2025-02-20 | 63.49 | $61.83 | 93300 |
| 2025-02-19 | 62.05 | $61.53 | 101234 |
| 2025-02-18 | 66.91 | $62.11 | 165819 |
| 2025-02-14 | 64.88 | $61.66 | 37600 |
| 2025-02-13 | 65.39 | $61.72 | 133445 |
| 2025-02-12 | 61.48 | $60.90 | 1.1M |
| 2025-02-11 | 60.28 | $60.67 | 172913 |
| 2025-02-10 | 59.12 | $60.45 | 153700 |
| 2025-02-07 | 57.25 | $60.10 | 521100 |
| 2025-02-06 | 61.30 | $60.63 | 246700 |
| 2025-02-05 | 60.03 | $60.38 | 224107 |
| 2025-02-04 | 56.75 | $59.77 | 119200 |
| 2025-02-03 | 52.16 | $59.02 | 89500 |
| 2025-01-31 | 58.27 | $59.80 | 1.8M |
| 2025-01-30 | 62.36 | $60.26 | 59000 |
| 2025-01-29 | 58.57 | $59.63 | 210600 |
| 2025-01-28 | 59.47 | $59.73 | 117440 |
| 2025-01-27 | 59.56 | $59.74 | 654500 |
| 2025-01-24 | 59.11 | $59.66 | 129400 |
| 2025-01-23 | 60.32 | $59.81 | 133136 |
| 2025-01-22 | 55.47 | $58.97 | 149300 |
| 2025-01-21 | 56.40 | $59.09 | 411900 |
| 2025-01-17 | 48.34 | $57.92 | 50800 |
| 2025-01-16 | 45.98 | $57.63 | 70829 |
| 2025-01-15 | 43.54 | $57.34 | 68126 |
| 2025-01-14 | 37.62 | $56.70 | 101400 |
| 2025-01-13 | 34.99 | $56.44 | 146120 |
| 2025-01-10 | 35.65 | $56.56 | 104518 |
| 2025-01-08 | 41.25 | $57.47 | 73945 |
| 2025-01-07 | 42.07 | $57.59 | 63837 |
| 2025-01-06 | 42.61 | $57.67 | 122232 |
| 2025-01-03 | 37.04 | $57.09 | 45448 |
| 2025-01-02 | 34.43 | $56.84 | 67600 |
| 2024-12-31 | 35.90 | $57.10 | 681336 |
| 2024-12-30 | 35.60 | $57.07 | 154649 |
| 2024-12-27 | 38.27 | $57.54 | 262500 |
| 2024-12-26 | 38.18 | $57.53 | 2.0M |
| 2024-12-24 | 36.90 | $57.39 | 77924 |
| 2024-12-23 | 38.64 | $57.71 | 175110 |
| 2024-12-20 | 38.12 | $57.65 | 66600 |
| 2024-12-19 | 37.02 | $57.52 | 95833 |
| 2024-12-18 | 37.56 | $57.63 | 58700 |
| 2024-12-17 | 44.82 | $58.93 | 56847 |
| 2024-12-16 | 46.53 | $59.19 | 144142 |
| 2024-12-13 | 47.52 | $59.34 | 108700 |
| 2024-12-12 | 48.24 | $59.45 | 61100 |
| 2024-12-11 | 51.74 | $59.97 | 682000 |
| 2024-12-10 | 49.67 | $59.66 | 212100 |
| 2024-12-09 | 54.87 | $60.38 | 70200 |
| 2024-12-06 | 54.04 | $60.25 | 165900 |
| 2024-12-05 | 54.78 | $60.35 | 42839 |
| 2024-12-04 | 52.64 | $60.00 | 32816 |
| 2024-12-03 | 52.22 | $59.93 | 151617 |
| 2024-12-02 | 50.14 | $59.59 | 34000 |
| 2024-11-29 | 49.02 | $59.41 | 2.2M |
| 2024-11-27 | 44.78 | $58.76 | 149300 |
| 2024-11-26 | 40.90 | $58.22 | 42200 |
| 2024-11-25 | 42.86 | $58.59 | 73405 |
| 2024-11-22 | 40.75 | $58.30 | 105616 |
| 2024-11-21 | 39.05 | $58.07 | 51946 |
| 2024-11-20 | 38.69 | $58.02 | 80200 |
| 2024-11-19 | 40.09 | $58.33 | 432021 |
| 2024-11-18 | 40.09 | $58.33 | 53718 |
| 2024-11-15 | 37.92 | $58.00 | 92613 |
| 2024-11-14 | 38.69 | $58.19 | 182400 |
| 2024-11-13 | 38.57 | $58.17 | 66229 |
| 2024-11-12 | 39.63 | $58.45 | 59100 |
| 2024-11-11 | 44.29 | $59.57 | 39600 |
| 2024-11-08 | 44.07 | $59.53 | 55400 |
| 2024-11-07 | 47.69 | $60.33 | 412615 |
| 2024-11-06 | 42.15 | $59.35 | 52639 |
| 2024-11-05 | 46.65 | $60.29 | 263410 |
| 2024-11-04 | 43.03 | $59.70 | 60532 |
| 2024-11-01 | 42.71 | $59.65 | 67100 |
| 2024-10-31 | 41.98 | $59.53 | 2.6M |
| 2024-10-30 | 43.88 | $59.96 | 30811 |
| 2024-10-29 | 45.62 | $60.34 | 53836 |
| 2024-10-28 | 46.86 | $60.61 | 104500 |
| 2024-10-25 | 43.60 | $60.01 | 60000 |
| 2024-10-24 | 44.16 | $60.14 | 88600 |
| 2024-10-23 | 35.20 | $58.66 | 110202 |
| 2024-10-22 | 43.77 | $60.56 | 74228 |
| 2024-10-21 | 45.71 | $60.91 | 100437 |
| 2024-10-18 | 50.13 | $61.64 | 79416 |
| 2024-10-17 | 47.63 | $61.26 | 37500 |
| 2024-10-16 | 47.37 | $61.22 | 42422 |
| 2024-10-15 | 46.14 | $61.03 | 66900 |
| 2024-10-14 | 52.57 | $62.08 | 209000 |
| 2024-10-11 | 51.53 | $61.91 | 52000 |
| 2024-10-10 | 49.36 | $61.56 | 63823 |
| 2024-10-09 | 49.84 | $61.64 | 42800 |
| 2024-10-08 | 49.55 | $61.59 | 65300 |
| 2024-10-07 | 50.62 | $61.78 | 84726 |
| 2024-10-04 | 52.49 | $62.11 | 1.3M |
| 2024-10-03 | 50.98 | $61.82 | 94001 |
| 2024-10-02 | 54.51 | $62.44 | 113700 |
| 2024-10-01 | 55.33 | $62.58 | 147747 |
| 2024-09-30 | 57.87 | $63.01 | 722909 |
| 2024-09-27 | 58.95 | $63.19 | 90009 |
| 2024-09-26 | 61.74 | $63.65 | 422100 |
| 2024-09-25 | 55.97 | $62.31 | 89401 |
| 2024-09-24 | 57.19 | $62.51 | 259607 |
| 2024-09-23 | 56.47 | $62.35 | 79413 |
| 2024-09-20 | 55.44 | $62.12 | 58833 |
| 2024-09-19 | 59.63 | $62.84 | 58537 |
| 2024-09-18 | 53.35 | $61.49 | 83600 |
| 2024-09-17 | 55.16 | $61.79 | 97900 |
| 2024-09-16 | 56.50 | $62.01 | 49600 |
| 2024-09-13 | 54.60 | $61.61 | 31017 |
| 2024-09-12 | 53.93 | $61.47 | 94431 |
| 2024-09-11 | 50.95 | $60.86 | 62300 |
| 2024-09-10 | 49.62 | $60.60 | 30745 |
| 2024-09-09 | 51.03 | $60.88 | 134313 |
| 2024-09-06 | 47.49 | $60.18 | 31911 |
| 2024-09-05 | 53.77 | $61.37 | 145700 |
| 2024-09-04 | 53.52 | $61.32 | 60400 |
| 2024-09-03 | 54.90 | $61.57 | 61200 |
| 2024-08-30 | 61.69 | $62.69 | 2.1M |
| 2024-08-29 | 60.91 | $62.50 | 270700 |
| 2024-08-28 | 60.06 | $62.29 | 42238 |
| 2024-08-27 | 61.57 | $62.54 | 64327 |
| 2024-08-26 | 60.35 | $62.22 | 94246 |
| 2024-08-23 | 62.29 | $62.55 | 43200 |
| 2024-08-22 | 57.51 | $61.33 | 38321 |
| 2024-08-21 | 59.99 | $61.75 | 31500 |
| 2024-08-20 | 57.41 | $61.13 | 69015 |
| 2024-08-19 | 58.69 | $61.35 | 45235 |
| 2024-08-16 | 55.84 | $60.68 | 112218 |
| 2024-08-15 | 54.19 | $60.31 | 104300 |
| 2024-08-14 | 50.62 | $59.56 | 55100 |
| 2024-08-13 | 49.73 | $59.38 | 45200 |
| 2024-08-12 | 44.03 | $58.31 | 29935 |
| 2024-08-09 | 44.20 | $58.35 | 63100 |
| 2024-08-08 | 43.99 | $58.31 | 39100 |
| 2024-08-07 | 38.21 | $57.29 | 157721 |
| 2024-08-06 | 36.06 | $56.94 | 36400 |
| 2024-08-05 | 35.69 | $56.88 | 50042 |
| 2024-08-02 | 40.11 | $58.10 | 38112 |
| 2024-08-01 | 44.34 | $59.09 | 28025 |
| 2024-07-31 | 52.91 | $60.69 | 131411 |
| 2024-07-30 | 48.15 | $59.89 | 57400 |
| 2024-07-29 | 47.07 | $59.72 | 62804 |
| 2024-07-26 | 48.95 | $60.05 | 83315 |
| 2024-07-25 | 43.85 | $59.26 | 405138 |
| 2024-07-24 | 45.72 | $59.60 | 202700 |
| 2024-07-23 | 50.46 | $60.39 | 42200 |
| 2024-07-22 | 52.83 | $60.75 | 112823 |
| 2024-07-19 | 48.48 | $60.07 | 53600 |
| 2024-07-18 | 50.84 | $60.43 | 68700 |
| 2024-07-17 | 54.85 | $61.00 | 53628 |
| 2024-07-16 | 57.73 | $61.38 | 66400 |
| 2024-07-15 | 55.82 | $61.05 | 159509 |
| 2024-07-12 | 59.80 | $61.56 | 242008 |
| 2024-07-11 | 56.50 | $60.99 | 195700 |
| 2024-07-10 | 55.03 | $60.75 | 45435 |
| 2024-07-09 | 49.01 | $59.87 | 50400 |
| 2024-07-08 | 51.08 | $60.15 | 326408 |
| 2024-07-05 | 53.61 | $60.48 | 29333 |
| 2024-07-03 | 50.88 | $60.09 | 30249 |
| 2024-07-02 | 45.74 | $59.43 | 42400 |
| 2024-07-01 | 44.23 | $59.25 | 4.1M |
| 2024-06-28 | 42.80 | $59.08 | 74900 |
| 2024-06-27 | 42.47 | $59.04 | 106200 |
| 2024-06-26 | 42.24 | $59.01 | 517200 |
| 2024-06-25 | 44.14 | $59.34 | 77400 |
| 2024-06-24 | 49.03 | $60.11 | 139100 |
| 2024-06-21 | 46.39 | $59.75 | 57209 |
| 2024-06-20 | 48.30 | $60.04 | 553413 |
| 2024-06-18 | 47.59 | $59.94 | 182600 |
| 2024-06-17 | 46.34 | $59.76 | 47237 |
| 2024-06-14 | 45.86 | $59.69 | 37205 |
| 2024-06-13 | 50.05 | $60.38 | 41100 |
| 2024-06-12 | 54.96 | $61.09 | 41400 |
| 2024-06-11 | 50.40 | $60.39 | 63840 |
| 2024-06-10 | 55.67 | $61.08 | 103500 |
| 2024-06-07 | 55.35 | $61.03 | 42100 |
| 2024-06-06 | 61.45 | $61.75 | 40400 |
| 2024-06-05 | 60.30 | $61.55 | 85300 |
| 2024-06-04 | 58.83 | $61.30 | 40000 |
| 2024-06-03 | 58.54 | $61.25 | 28800 |
| 2024-05-31 | 57.69 | $61.10 | 437700 |
| 2024-05-30 | 53.85 | $60.46 | 43648 |
| 2024-05-29 | 50.31 | $59.93 | 55300 |
| 2024-05-28 | 58.53 | $60.95 | 36947 |
| 2024-05-24 | 58.34 | $60.92 | 48647 |
| 2024-05-23 | 55.29 | $60.45 | 29218 |
| 2024-05-22 | 57.86 | $60.75 | 40726 |
| 2024-05-21 | 63.27 | $61.33 | 33100 |
| 2024-05-20 | 65.47 | $61.55 | 56338 |
| 2024-05-17 | 64.89 | $61.44 | 223100 |
| 2024-05-16 | 63.07 | $61.10 | 38300 |
| 2024-05-15 | 66.96 | $61.50 | 55000 |
| 2024-05-14 | 63.77 | $60.90 | 33917 |
| 2024-05-13 | 61.61 | $60.53 | 84619 |
| 2024-05-10 | 60.95 | $60.42 | 52346 |
| 2024-05-09 | 60.59 | $60.36 | 48044 |
| 2024-05-08 | 57.57 | $59.86 | 63647 |
| 2024-05-07 | 58.25 | $59.94 | 54124 |
| 2024-05-06 | 57.54 | $59.82 | 101800 |
| 2024-05-03 | 55.68 | $59.51 | 79528 |
| 2024-05-02 | 51.94 | $58.93 | 63200 |
| 2024-05-01 | 45.89 | $58.12 | 61517 |
| 2024-04-30 | 46.16 | $58.16 | 161000 |
| 2024-04-29 | 52.46 | $59.01 | 50348 |
| 2024-04-26 | 50.02 | $58.69 | 77812 |
| 2024-04-25 | 46.52 | $58.26 | 48800 |
| 2024-04-24 | 48.32 | $58.50 | 294416 |
| 2024-04-23 | 50.23 | $58.75 | 79118 |
| 2024-04-22 | 44.36 | $58.05 | 126100 |
| 2024-04-19 | 38.12 | $57.42 | 127325 |
| 2024-04-18 | 38.18 | $57.43 | 549500 |
| 2024-04-17 | 39.00 | $57.56 | 32700 |
| 2024-04-16 | 38.71 | $57.53 | 288900 |
| 2024-04-15 | 42.72 | $58.16 | 117400 |
| 2024-04-12 | 43.06 | $58.21 | 78300 |
| 2024-04-11 | 51.00 | $59.25 | 203600 |
| 2024-04-10 | 49.38 | $59.06 | 145700 |
| 2024-04-09 | 56.06 | $59.78 | 124648 |
| 2024-04-08 | 56.97 | $59.87 | 157715 |
| 2024-04-05 | 54.46 | $59.55 | 172300 |
| 2024-04-04 | 51.88 | $59.24 | 171505 |
| 2024-04-03 | 57.14 | $59.77 | 44400 |
| 2024-04-02 | 54.23 | $59.42 | 129836 |
| 2024-04-01 | 58.79 | $59.84 | 143103 |
| 2024-03-28 | 62.34 | $60.14 | 1.4M |
| 2024-03-27 | 64.56 | $60.32 | 523326 |
| 2024-03-26 | 62.96 | $60.09 | 495247 |
| 2024-03-25 | 61.96 | $59.95 | 135800 |
| 2024-03-22 | 63.95 | $60.12 | 283000 |
| 2024-03-21 | 65.47 | $60.25 | 123500 |
| 2024-03-20 | 66.98 | $60.38 | 169137 |
| 2024-03-19 | 62.91 | $59.73 | 57600 |
| 2024-03-18 | 63.25 | $59.76 | 127633 |
| 2024-03-15 | 63.47 | $59.78 | 66900 |
| 2024-03-14 | 63.35 | $59.76 | 84500 |
| 2024-03-13 | 67.58 | $60.16 | 40747 |
| 2024-03-12 | 67.80 | $60.18 | 49811 |
| 2024-03-11 | 65.56 | $59.75 | 108700 |
| 2024-03-08 | 69.17 | $60.09 | 114700 |
| 2024-03-07 | 72.06 | $60.35 | 190128 |
| 2024-03-06 | 68.50 | $59.61 | 126900 |
| 2024-03-05 | 64.24 | $58.88 | 56136 |
| 2024-03-04 | 64.93 | $58.94 | 80004 |
| 2024-03-01 | 66.62 | $59.09 | 58541 |
| 2024-02-29 | 62.88 | $58.48 | 298149 |
| 2024-02-28 | 61.68 | $58.30 | 186645 |
| 2024-02-27 | 65.96 | $58.68 | 100528 |
| 2024-02-26 | 65.12 | $58.54 | 59400 |
| 2024-02-23 | 65.78 | $58.60 | 74600 |
| 2024-02-22 | 65.50 | $58.55 | 77205 |
| 2024-02-21 | 61.57 | $57.89 | 102600 |
| 2024-02-20 | 61.50 | $57.88 | 123432 |
| 2024-02-16 | 59.81 | $57.61 | 116030 |
| 2024-02-15 | 58.59 | $57.42 | 366500 |
| 2024-02-14 | 54.44 | $56.82 | 102046 |
| 2024-02-13 | 50.00 | $56.26 | 70900 |
| 2024-02-12 | 57.62 | $57.06 | 61200 |
| 2024-02-09 | 57.47 | $57.04 | 64800 |
| 2024-02-08 | 55.31 | $56.76 | 46100 |
| 2024-02-07 | 56.47 | $56.88 | 262700 |
| 2024-02-06 | 56.47 | $56.88 | 137300 |
| 2024-02-05 | 54.07 | $56.55 | 4.2M |
| 2024-02-02 | 56.40 | $56.81 | 80013 |
| 2024-02-01 | 61.23 | $57.31 | 51319 |
| 2024-01-31 | 57.42 | $56.76 | 3.1M |
| 2024-01-30 | 60.39 | $57.05 | 81600 |
| 2024-01-29 | 60.50 | $57.06 | 238300 |
| 2024-01-26 | 58.63 | $56.78 | 58400 |
| 2024-01-25 | 56.68 | $56.50 | 44514 |
| 2024-01-24 | 55.90 | $56.39 | 71100 |
| 2024-01-23 | 52.61 | $55.94 | 64600 |
| 2024-01-22 | 53.80 | $56.08 | 64600 |
| 2024-01-19 | 52.41 | $55.89 | 443200 |
| 2024-01-18 | 52.05 | $55.84 | 93020 |
| 2024-01-17 | 48.82 | $55.40 | 126211 |
| 2024-01-16 | 52.49 | $55.88 | 64313 |
| 2024-01-12 | 61.12 | $56.83 | 140128 |
| 2024-01-11 | 59.52 | $56.59 | 86800 |
| 2024-01-10 | 59.39 | $56.57 | 39300 |
| 2024-01-09 | 57.27 | $56.25 | 131800 |
| 2024-01-08 | 61.66 | $56.71 | 81800 |
| 2024-01-05 | 57.63 | $56.11 | 121600 |
| 2024-01-04 | 57.28 | $56.06 | 63549 |
| 2024-01-03 | 56.09 | $55.89 | 408700 |
| 2024-01-02 | 60.21 | $56.33 | 70200 |
| 2023-12-29 | 66.55 | $56.93 | 874500 |
| 2023-12-28 | 66.88 | $56.96 | 287700 |
| 2023-12-27 | 68.40 | $57.10 | 74927 |
| 2023-12-26 | 66.81 | $56.79 | 55146 |
| 2023-12-22 | 65.26 | $56.50 | 54600 |
| 2023-12-21 | 64.99 | $56.45 | 241400 |
| 2023-12-20 | 60.00 | $55.60 | 239326 |
| 2023-12-19 | 65.99 | $56.17 | 65100 |
| 2023-12-18 | 66.89 | $56.25 | 85400 |
| 2023-12-15 | 66.13 | $56.11 | 57044 |
| 2023-12-14 | 72.32 | $56.66 | 107727 |
| 2023-12-13 | 70.30 | $56.24 | 103402 |
| 2023-12-12 | 65.66 | $55.42 | 65509 |
| 2023-12-11 | 65.78 | $55.43 | 141100 |
| 2023-12-08 | 64.93 | $55.29 | 64241 |
| 2023-12-07 | 63.96 | $55.13 | 44309 |
| 2023-12-06 | 62.29 | $54.86 | 43600 |
| 2023-12-05 | 61.15 | $54.68 | 96733 |
| 2023-12-04 | 62.96 | $54.86 | 70007 |
| 2023-12-01 | 68.40 | $55.37 | 59900 |
| 2023-11-30 | 65.33 | $54.82 | 433610 |
| 2023-11-29 | 65.44 | $54.83 | 82000 |
| 2023-11-28 | 64.77 | $54.71 | 74900 |
| 2023-11-27 | 64.71 | $54.70 | 41109 |
| 2023-11-24 | 66.07 | $54.84 | 42200 |
| 2023-11-22 | 64.02 | $54.44 | 152345 |
| 2023-11-21 | 63.55 | $54.35 | 52312 |
| 2023-11-20 | 65.26 | $54.54 | 114448 |
| 2023-11-17 | 64.35 | $54.35 | 146505 |
| 2023-11-16 | 60.15 | $53.55 | 178521 |
| 2023-11-15 | 60.57 | $53.60 | 41700 |
| 2023-11-14 | 61.48 | $53.71 | 42900 |
| 2023-11-13 | 53.78 | $52.42 | 42718 |
| 2023-11-10 | 52.53 | $52.24 | 49200 |
| 2023-11-09 | 50.76 | $51.99 | 107900 |
| 2023-11-08 | 50.55 | $51.96 | 35538 |
| 2023-11-07 | 51.60 | $52.11 | 41600 |
| 2023-11-06 | 54.15 | $52.47 | 59800 |
| 2023-11-03 | 55.23 | $52.62 | 42325 |
| 2023-11-02 | 51.82 | $52.06 | 53904 |
| 2023-11-01 | 44.59 | $51.05 | 57700 |
| 2023-10-31 | 41.01 | $50.62 | 127300 |
| 2023-10-30 | 39.54 | $50.45 | 59501 |
| 2023-10-27 | 33.64 | $49.81 | 67537 |
| 2023-10-26 | 34.03 | $49.89 | 53416 |
| 2023-10-25 | 36.15 | $50.31 | 71400 |
| 2023-10-24 | 38.02 | $50.66 | 76640 |
| 2023-10-23 | 35.57 | $50.39 | 99400 |
| 2023-10-20 | 35.12 | $50.34 | 188800 |
| 2023-10-19 | 37.30 | $50.78 | 40100 |
| 2023-10-18 | 39.80 | $51.25 | 82800 |
| 2023-10-17 | 45.20 | $52.13 | 43428 |
| 2023-10-16 | 45.12 | $52.12 | 115300 |
| 2023-10-13 | 41.97 | $51.73 | 46740 |
| 2023-10-12 | 44.52 | $52.14 | 44422 |
| 2023-10-11 | 47.61 | $52.60 | 98400 |
| 2023-10-10 | 46.14 | $52.41 | 71700 |
| 2023-10-09 | 39.55 | $51.63 | 32541 |
| 2023-10-06 | 39.97 | $51.70 | 81210 |
| 2023-10-05 | 35.34 | $51.20 | 88500 |
| 2023-10-04 | 30.01 | $50.68 | 144100 |
| 2023-10-03 | 29.90 | $50.67 | 956400 |
| 2023-10-02 | 33.08 | $51.34 | 56623 |
| 2023-09-29 | 37.35 | $52.10 | 275549 |
| 2023-09-28 | 38.41 | $52.27 | 64545 |
| 2023-09-27 | 33.70 | $51.82 | 104925 |
| 2023-09-26 | 34.54 | $51.97 | 215900 |
| 2023-09-25 | 38.67 | $52.65 | 207732 |
| 2023-09-22 | 40.21 | $52.88 | 71400 |
| 2023-09-21 | 40.12 | $52.87 | 57836 |
| 2023-09-20 | 46.30 | $53.72 | 201649 |
| 2023-09-19 | 47.36 | $53.85 | 37200 |
| 2023-09-18 | 49.00 | $54.05 | 73425 |
| 2023-09-15 | 50.07 | $54.18 | 27900 |
| 2023-09-14 | 51.13 | $54.31 | 94900 |
| 2023-09-13 | 45.00 | $53.59 | 176400 |
| 2023-09-12 | 46.54 | $53.79 | 48313 |
| 2023-09-11 | 47.31 | $53.89 | 377600 |
| 2023-09-08 | 42.71 | $53.38 | 43748 |
| 2023-09-07 | 43.85 | $53.54 | 40641 |
| 2023-09-06 | 44.85 | $53.68 | 20449 |
| 2023-09-05 | 45.69 | $53.80 | 39635 |
| 2023-09-01 | 48.97 | $54.25 | 36319 |
| 2023-08-31 | 48.97 | $54.25 | 101500 |
| 2023-08-30 | 50.06 | $54.40 | 39225 |
| 2023-08-29 | 50.13 | $54.41 | 37700 |
| 2023-08-28 | 45.48 | $53.77 | 483746 |
| 2023-08-25 | 40.55 | $53.17 | 54700 |
| 2023-08-24 | 37.61 | $52.84 | 83746 |
| 2023-08-23 | 41.91 | $53.56 | 221300 |
| 2023-08-22 | 37.06 | $53.05 | 43539 |
| 2023-08-21 | 37.83 | $53.18 | 134700 |
| 2023-08-18 | 35.39 | $52.93 | 68900 |
| 2023-08-17 | 35.60 | $52.97 | 38500 |
| 2023-08-16 | 37.81 | $53.38 | 57603 |
| 2023-08-15 | 40.05 | $53.77 | 119024 |
| 2023-08-14 | 44.42 | $54.45 | 70146 |
| 2023-08-11 | 46.03 | $54.68 | 37200 |
| 2023-08-10 | 48.65 | $55.04 | 42737 |
| 2023-08-09 | 47.14 | $54.85 | 31800 |
| 2023-08-08 | 47.06 | $54.84 | 477316 |
| 2023-08-07 | 49.63 | $55.21 | 46607 |
| 2023-08-04 | 45.75 | $54.70 | 105800 |
| 2023-08-03 | 44.96 | $54.60 | 30400 |
| 2023-08-02 | 45.53 | $54.69 | 67400 |
| 2023-08-01 | 53.09 | $55.76 | 37527 |
| 2023-07-31 | 58.81 | $56.42 | 75931 |
| 2023-07-28 | 58.81 | $56.42 | 48106 |
| 2023-07-27 | 56.64 | $56.08 | 35000 |
| 2023-07-26 | 57.32 | $56.16 | 61603 |
| 2023-07-25 | 56.64 | $56.05 | 52700 |
| 2023-07-24 | 55.73 | $55.90 | 51349 |
| 2023-07-21 | 56.63 | $56.02 | 135407 |
| 2023-07-20 | 56.41 | $55.98 | 348500 |
| 2023-07-19 | 58.41 | $56.26 | 94300 |
| 2023-07-18 | 58.41 | $56.26 | 37541 |
| 2023-07-17 | 56.47 | $55.87 | 72100 |
| 2023-07-14 | 57.05 | $55.96 | 93904 |
| 2023-07-13 | 58.85 | $56.24 | 34000 |
| 2023-07-12 | 54.69 | $55.38 | 45900 |
| 2023-07-11 | 48.92 | $54.37 | 51000 |
| 2023-07-10 | 45.67 | $53.87 | 42200 |
| 2023-07-07 | 44.73 | $53.73 | 27045 |
| 2023-07-06 | 41.95 | $53.32 | 38046 |
| 2023-07-05 | 47.24 | $54.28 | 133600 |
| 2023-07-03 | 51.20 | $54.90 | 152520 |
| 2023-06-30 | 51.14 | $54.89 | 617745 |
| 2023-06-29 | 46.71 | $54.21 | 49500 |
| 2023-06-28 | 47.67 | $54.37 | 171300 |
| 2023-06-27 | 47.35 | $54.32 | 143324 |
| 2023-06-26 | 44.42 | $53.87 | 190000 |
| 2023-06-23 | 43.95 | $53.80 | 1.7M |
| 2023-06-22 | 48.67 | $54.66 | 69200 |
| 2023-06-21 | 50.91 | $55.03 | 615300 |
| 2023-06-20 | 49.78 | $54.84 | 53317 |
| 2023-06-16 | 61.03 | $56.45 | 177700 |
| 2023-06-15 | 61.61 | $56.52 | 61200 |
| 2023-06-14 | 58.65 | $55.96 | 46300 |
| 2023-06-13 | 57.59 | $55.77 | 50900 |
| 2023-06-12 | 54.33 | $55.21 | 143000 |
| 2023-06-09 | 52.73 | $54.95 | 993108 |
| 2023-06-08 | 52.80 | $54.96 | 1.1M |
| 2023-06-07 | 49.14 | $54.37 | 73800 |
| 2023-06-06 | 52.97 | $54.95 | 29807 |
| 2023-06-05 | 49.90 | $54.47 | 52354 |
| 2023-06-02 | 52.12 | $54.80 | 48022 |
| 2023-06-01 | 46.87 | $54.03 | 124000 |
| 2023-05-31 | 40.23 | $53.21 | 1.3M |
| 2023-05-30 | 43.78 | $53.77 | 36900 |
| 2023-05-26 | 47.39 | $54.28 | 139600 |
| 2023-05-25 | 43.48 | $53.83 | 122300 |
| 2023-05-24 | 43.89 | $53.89 | 53706 |
| 2023-05-23 | 49.74 | $54.67 | 36349 |
| 2023-05-22 | 56.94 | $55.45 | 46101 |
| 2023-05-19 | 56.64 | $55.41 | 350927 |
| 2023-05-18 | 54.24 | $55.10 | 30600 |
| 2023-05-17 | 55.08 | $55.19 | 21724 |
| 2023-05-16 | 52.93 | $54.91 | 49442 |
| 2023-05-15 | 57.71 | $55.42 | 49200 |
| 2023-05-12 | 54.41 | $54.99 | 45100 |
| 2023-05-11 | 55.18 | $55.07 | 27800 |
| 2023-05-10 | 57.17 | $55.28 | 49200 |
| 2023-05-09 | 58.22 | $55.39 | 417200 |
| 2023-05-08 | 59.92 | $55.57 | 36200 |
| 2023-05-05 | 59.73 | $55.54 | 24612 |
| 2023-05-04 | 54.80 | $54.80 | 43100 |
| 2023-05-03 | 55.76 | $54.91 | 70915 |
| 2023-05-02 | 54.66 | $54.75 | 40500 |
| 2023-05-01 | 60.09 | $55.36 | 135700 |
| 2023-04-28 | 60.09 | $55.36 | 1.1M |
| 2023-04-27 | 60.53 | $55.41 | 68736 |
| 2023-04-26 | 56.70 | $54.78 | 1.0M |
| 2023-04-25 | 57.89 | $54.92 | 28300 |
| 2023-04-24 | 64.80 | $55.67 | 158827 |
| 2023-04-21 | 63.87 | $55.50 | 123415 |
| 2023-04-20 | 62.37 | $55.23 | 41300 |
| 2023-04-19 | 62.20 | $55.20 | 25300 |
| 2023-04-18 | 64.17 | $55.42 | 80100 |
| 2023-04-17 | 62.43 | $55.08 | 118700 |
| 2023-04-14 | 63.46 | $55.20 | 45931 |
| 2023-04-13 | 65.08 | $55.39 | 72824 |
| 2023-04-12 | 61.49 | $54.66 | 41900 |
| 2023-04-11 | 59.76 | $54.34 | 38140 |
| 2023-04-10 | 58.72 | $54.15 | 21900 |
| 2023-04-06 | 59.10 | $54.20 | 19132 |
| 2023-04-05 | 57.80 | $53.95 | 25118 |
| 2023-04-04 | 60.36 | $54.30 | 74500 |
| 2023-04-03 | 60.32 | $54.29 | 70624 |
| 2023-03-31 | 58.26 | $53.86 | 3.1M |
| 2023-03-30 | 57.13 | $53.63 | 22100 |
| 2023-03-29 | 53.99 | $53.02 | 183205 |
| 2023-03-28 | 50.55 | $52.41 | 33213 |
| 2023-03-27 | 50.09 | $52.33 | 143100 |
| 2023-03-24 | 47.39 | $51.87 | 46700 |
| 2023-03-23 | 48.53 | $52.08 | 77600 |
| 2023-03-22 | 48.41 | $52.06 | 41400 |
| 2023-03-21 | 49.23 | $52.22 | 70828 |
| 2023-03-20 | 45.93 | $51.61 | 104900 |
| 2023-03-17 | 40.98 | $50.78 | 197900 |
| 2023-03-16 | 43.68 | $51.37 | 436500 |
| 2023-03-15 | 38.73 | $50.61 | 78400 |
| 2023-03-14 | 46.99 | $52.21 | 90100 |
| 2023-03-13 | 42.24 | $51.56 | 40019 |
| 2023-03-10 | 44.27 | $51.91 | 23945 |
| 2023-03-09 | 47.62 | $52.45 | 28200 |
| 2023-03-08 | 49.95 | $52.80 | 27800 |
| 2023-03-07 | 48.58 | $52.60 | 33300 |
| 2023-03-06 | 54.99 | $53.50 | 36800 |
| 2023-03-03 | 55.46 | $53.56 | 62111 |
| 2023-03-02 | 50.28 | $52.78 | 75300 |
| 2023-03-01 | 49.57 | $52.68 | 28800 |
| 2023-02-28 | 47.49 | $52.39 | 64725 |
| 2023-02-27 | 49.91 | $52.75 | 98100 |
| 2023-02-24 | 46.14 | $52.23 | 79600 |
| 2023-02-23 | 52.09 | $53.06 | 104643 |
| 2023-02-22 | 50.26 | $52.81 | 136500 |
| 2023-02-21 | 52.63 | $53.12 | 137727 |
| 2023-02-17 | 57.64 | $53.72 | 222629 |
| 2023-02-16 | 56.12 | $53.49 | 115538 |
| 2023-02-15 | 59.01 | $53.82 | 154036 |
| 2023-02-14 | 61.37 | $54.08 | 38700 |
| 2023-02-13 | 60.56 | $53.94 | 176932 |
| 2023-02-10 | 57.68 | $53.46 | 51300 |
| 2023-02-09 | 59.85 | $53.71 | 65239 |
| 2023-02-08 | 59.26 | $53.61 | 98633 |
| 2023-02-07 | 61.90 | $53.92 | 1.6M |
| 2023-02-06 | 59.35 | $53.46 | 58900 |
| 2023-02-03 | 64.14 | $54.00 | 116241 |
| 2023-02-02 | 68.94 | $54.49 | 54700 |
| 2023-02-01 | 70.05 | $54.60 | 57400 |
| 2023-01-31 | 67.99 | $54.14 | 1.8M |
| 2023-01-30 | 66.47 | $53.82 | 31336 |
| 2023-01-27 | 68.50 | $54.03 | 207900 |
| 2023-01-26 | 70.96 | $54.28 | 28400 |
| 2023-01-25 | 70.88 | $54.26 | 73721 |
| 2023-01-24 | 69.45 | $53.90 | 26849 |
| 2023-01-23 | 69.54 | $53.91 | 42400 |
| 2023-01-20 | 68.81 | $53.72 | 58739 |
| 2023-01-19 | 67.16 | $53.30 | 56804 |
| 2023-01-18 | 67.89 | $53.39 | 124400 |
| 2023-01-17 | 69.41 | $53.58 | 126833 |
| 2023-01-13 | 68.64 | $53.36 | 1.0M |
| 2023-01-12 | 67.25 | $52.97 | 105941 |
| 2023-01-11 | 64.41 | $52.23 | 46600 |
| 2023-01-10 | 62.92 | $51.87 | 561506 |
| 2023-01-09 | 62.05 | $51.66 | 227310 |
| 2023-01-06 | 61.09 | $51.43 | 26700 |
| 2023-01-05 | 55.30 | $50.19 | 56200 |
| 2023-01-04 | 58.43 | $50.66 | 731932 |
| 2023-01-03 | 55.42 | $50.07 | 39300 |
| 2022-12-30 | 53.01 | $49.63 | 125443 |
| 2022-12-29 | 56.43 | $50.15 | 30000 |
| 2022-12-28 | 52.27 | $49.41 | 21041 |
| 2022-12-27 | 55.69 | $49.91 | 40700 |
| 2022-12-23 | 55.02 | $49.79 | 30117 |
| 2022-12-22 | 54.25 | $49.65 | 31902 |
| 2022-12-21 | 56.81 | $50.04 | 27400 |
| 2022-12-20 | 54.17 | $49.54 | 30711 |
| 2022-12-19 | 54.12 | $49.53 | 49900 |
| 2022-12-16 | 54.85 | $49.65 | 26610 |
| 2022-12-15 | 57.28 | $50.05 | 67225 |
| 2022-12-14 | 66.23 | $51.33 | 223500 |
| 2022-12-13 | 66.93 | $51.42 | 38200 |
| 2022-12-12 | 63.70 | $50.62 | 20500 |
| 2022-12-09 | 63.14 | $50.49 | 26300 |
| 2022-12-08 | 62.98 | $50.45 | 45100 |
| 2022-12-07 | 62.09 | $50.23 | 222100 |
| 2022-12-06 | 62.34 | $50.27 | 24100 |
| 2022-12-05 | 63.61 | $50.47 | 45300 |
| 2022-12-02 | 67.98 | $51.14 | 52400 |
| 2022-12-01 | 68.25 | $51.18 | 202300 |
| 2022-11-30 | 66.73 | $50.69 | 3.4M |
| 2022-11-29 | 63.82 | $49.82 | 82731 |
| 2022-11-28 | 63.47 | $49.72 | 14700 |
| 2022-11-25 | 67.36 | $50.35 | 25700 |
| 2022-11-23 | 66.30 | $50.01 | 50500 |
| 2022-11-22 | 64.56 | $49.47 | 18919 |
| 2022-11-21 | 62.45 | $48.85 | 28500 |
| 2022-11-18 | 64.21 | $49.15 | 32001 |
| 2022-11-17 | 63.86 | $49.04 | 36300 |
| 2022-11-16 | 64.19 | $49.10 | 63500 |
| 2022-11-15 | 64.56 | $49.17 | 231216 |
| 2022-11-14 | 63.97 | $48.96 | 55021 |
| 2022-11-11 | 66.11 | $49.39 | 14146 |
| 2022-11-10 | 63.52 | $48.43 | 25200 |
| 2022-11-09 | 55.00 | $45.93 | 38906 |
| 2022-11-08 | 58.26 | $46.56 | 80225 |
| 2022-11-07 | 56.39 | $46.08 | 39100 |
| 2022-11-04 | 55.48 | $45.85 | 22036 |
| 2022-11-03 | 47.92 | $44.16 | 51100 |
| 2022-11-02 | 49.58 | $44.51 | 53429 |
| 2022-11-01 | 52.85 | $45.17 | 81800 |
| 2022-10-31 | 50.89 | $44.75 | 1.1M |
| 2022-10-28 | 53.08 | $45.19 | 22806 |
| 2022-10-27 | 51.22 | $44.78 | 41900 |
| 2022-10-26 | 53.33 | $45.21 | 46436 |
| 2022-10-25 | 51.29 | $44.75 | 26000 |
| 2022-10-24 | 46.88 | $43.83 | 125111 |
| 2022-10-21 | 46.78 | $43.81 | 29644 |
| 2022-10-20 | 43.08 | $43.08 | 113000 |
| 2022-10-19 | 43.36 | $43.15 | 46023 |
| 2022-10-18 | 45.44 | $43.68 | 78100 |
| 2022-10-17 | 44.09 | $43.40 | 24700 |
| 2022-10-14 | 38.98 | $42.40 | 43205 |
| 2022-10-13 | 41.24 | $43.03 | 31200 |
| 2022-10-12 | 36.53 | $42.18 | 137449 |
| 2022-10-11 | 36.89 | $42.29 | 136425 |
| 2022-10-10 | 38.41 | $42.75 | 18800 |
| 2022-10-07 | 39.28 | $43.01 | 28728 |
| 2022-10-06 | 41.61 | $43.69 | 130546 |
| 2022-10-05 | 44.42 | $44.45 | 58125 |
| 2022-10-04 | 46.42 | $44.96 | 59112 |
| 2022-10-03 | 37.16 | $43.20 | 43600 |
| 2022-09-30 | 31.47 | $42.31 | 2.1M |
| 2022-09-29 | 32.12 | $42.52 | 703500 |
| 2022-09-28 | 33.70 | $43.02 | 515800 |
| 2022-09-27 | 26.80 | $42.01 | 19900 |
| 2022-09-26 | 27.47 | $42.26 | 53200 |
| 2022-09-23 | 29.26 | $42.90 | 20800 |
| 2022-09-22 | 34.13 | $44.38 | 20517 |
| 2022-09-21 | 34.54 | $44.49 | 574708 |
| 2022-09-20 | 36.77 | $45.08 | 252931 |
| 2022-09-19 | 40.70 | $46.01 | 36500 |
| 2022-09-16 | 39.72 | $45.86 | 22515 |
| 2022-09-15 | 40.97 | $46.15 | 19612 |
| 2022-09-14 | 42.69 | $46.54 | 38738 |
| 2022-09-13 | 41.68 | $46.37 | 44400 |
| 2022-09-12 | 49.65 | $47.99 | 778500 |
| 2022-09-09 | 45.62 | $47.33 | 29622 |
| 2022-09-08 | 37.00 | $46.14 | 32704 |
| 2022-09-07 | 36.52 | $46.08 | 36700 |
| 2022-09-06 | 33.79 | $45.74 | 22446 |
| 2022-09-02 | 34.37 | $45.88 | 51348 |
| 2022-09-01 | 35.44 | $46.14 | 25500 |
| 2022-08-31 | 38.31 | $46.80 | 18708 |
| 2022-08-30 | 39.65 | $47.09 | 242129 |
| 2022-08-29 | 41.31 | $47.44 | 24500 |
| 2022-08-26 | 41.93 | $47.57 | 26747 |
| 2022-08-25 | 48.52 | $48.81 | 11600 |
| 2022-08-24 | 44.87 | $48.26 | 23723 |
| 2022-08-23 | 44.67 | $48.23 | 64039 |
| 2022-08-22 | 44.41 | $48.19 | 16724 |
| 2022-08-19 | 49.18 | $49.06 | 16900 |
| 2022-08-18 | 53.17 | $49.70 | 24022 |
| 2022-08-17 | 54.41 | $49.89 | 22720 |
| 2022-08-16 | 57.09 | $50.29 | 21427 |
| 2022-08-15 | 57.04 | $50.28 | 12900 |
| 2022-08-12 | 58.87 | $50.56 | 29000 |
| 2022-08-11 | 57.38 | $50.24 | 26703 |
| 2022-08-10 | 57.25 | $50.21 | 14022 |
| 2022-08-09 | 51.73 | $49.09 | 40600 |
| 2022-08-08 | 53.42 | $49.38 | 31800 |
| 2022-08-05 | 52.56 | $49.21 | 14300 |
| 2022-08-04 | 54.84 | $49.61 | 8603 |
| 2022-08-03 | 53.74 | $49.38 | 23100 |
| 2022-08-02 | 52.55 | $49.13 | 570901 |
| 2022-08-01 | 56.89 | $49.91 | 30146 |
| 2022-07-29 | 56.41 | $49.80 | 640836 |
| 2022-07-28 | 53.44 | $49.14 | 29000 |
| 2022-07-27 | 52.03 | $48.84 | 25200 |
| 2022-07-26 | 46.88 | $47.83 | 25900 |
| 2022-07-25 | 49.69 | $48.39 | 26800 |
| 2022-07-22 | 47.78 | $48.03 | 38010 |
| 2022-07-21 | 48.61 | $48.20 | 38400 |
| 2022-07-20 | 45.77 | $47.66 | 254238 |
| 2022-07-19 | 47.10 | $47.95 | 331407 |
| 2022-07-18 | 40.49 | $46.78 | 27600 |
| 2022-07-15 | 38.94 | $46.53 | 23633 |
| 2022-07-14 | 33.98 | $45.77 | 34500 |
| 2022-07-13 | 36.58 | $46.47 | 39215 |
| 2022-07-12 | 36.89 | $46.55 | 40908 |
| 2022-07-11 | 36.58 | $46.50 | 23200 |
| 2022-07-08 | 39.22 | $47.21 | 21440 |
| 2022-07-07 | 39.16 | $47.20 | 1.9M |
| 2022-07-06 | 34.78 | $46.47 | 84345 |
| 2022-07-05 | 34.54 | $46.43 | 44400 |
| 2022-07-01 | 37.70 | $47.37 | 26400 |
| 2022-06-30 | 37.24 | $47.29 | 80231 |
| 2022-06-29 | 38.43 | $47.64 | 131840 |
| 2022-06-28 | 39.00 | $47.81 | 38100 |
| 2022-06-27 | 40.01 | $48.11 | 37110 |
| 2022-06-24 | 40.51 | $48.26 | 42748 |
| 2022-06-23 | 33.51 | $46.92 | 120334 |
| 2022-06-22 | 33.76 | $47.01 | 155600 |
| 2022-06-21 | 34.62 | $47.32 | 80300 |
| 2022-06-17 | 34.97 | $47.45 | 88210 |
| 2022-06-16 | 35.50 | $47.65 | 36800 |
| 2022-06-15 | 38.46 | $48.72 | 89500 |
| 2022-06-14 | 33.86 | $47.78 | 49211 |
| 2022-06-13 | 35.13 | $48.26 | 40330 |
| 2022-06-10 | 39.99 | $49.89 | 44900 |
| 2022-06-09 | 44.44 | $51.13 | 48748 |
| 2022-06-08 | 49.03 | $52.23 | 58600 |
| 2022-06-07 | 52.09 | $52.89 | 438400 |
| 2022-06-06 | 51.44 | $52.74 | 20330 |
| 2022-06-03 | 50.41 | $52.50 | 15700 |
| 2022-06-02 | 54.04 | $53.30 | 49200 |
| 2022-06-01 | 49.69 | $52.29 | 26326 |
| 2022-05-31 | 51.96 | $52.78 | 859930 |
| 2022-05-27 | 53.67 | $53.14 | 15000 |
| 2022-05-26 | 50.99 | $52.51 | 15200 |
| 2022-05-25 | 48.37 | $51.93 | 34632 |
| 2022-05-24 | 48.41 | $51.94 | 642703 |
| 2022-05-23 | 48.45 | $51.95 | 34647 |
| 2022-05-20 | 44.65 | $51.08 | 527600 |
| 2022-05-19 | 42.86 | $50.69 | 50100 |
| 2022-05-18 | 40.80 | $50.25 | 37400 |
| 2022-05-17 | 45.07 | $51.47 | 71741 |
| 2022-05-16 | 40.46 | $50.52 | 132700 |
| 2022-05-13 | 40.26 | $50.48 | 28400 |
| 2022-05-12 | 33.37 | $49.19 | 107404 |
| 2022-05-11 | 33.51 | $49.24 | 76509 |
| 2022-05-10 | 34.38 | $49.55 | 61100 |
| 2022-05-09 | 32.73 | $49.24 | 43529 |
| 2022-05-06 | 36.90 | $50.71 | 87436 |
| 2022-05-05 | 38.42 | $51.19 | 53823 |
| 2022-05-04 | 44.50 | $52.87 | 52000 |
| 2022-05-03 | 39.99 | $52.03 | 87000 |
| 2022-05-02 | 37.33 | $51.57 | 285320 |
| 2022-04-29 | 37.82 | $51.71 | 1.3M |
| 2022-04-28 | 40.03 | $52.34 | 32828 |
| 2022-04-27 | 36.20 | $51.66 | 84507 |
| 2022-04-26 | 34.74 | $51.41 | 403500 |
| 2022-04-25 | 39.70 | $52.85 | 35409 |
| 2022-04-22 | 40.66 | $53.10 | 25900 |
| 2022-04-21 | 44.32 | $54.00 | 88908 |
| 2022-04-20 | 46.94 | $54.59 | 69305 |
| 2022-04-19 | 44.67 | $54.16 | 336006 |
| 2022-04-18 | 43.98 | $54.03 | 53319 |
| 2022-04-14 | 45.18 | $54.32 | 31522 |
| 2022-04-13 | 46.12 | $54.55 | 68211 |
| 2022-04-12 | 43.28 | $53.97 | 187642 |
| 2022-04-11 | 45.03 | $54.42 | 32210 |
| 2022-04-08 | 47.20 | $54.96 | 18700 |
| 2022-04-07 | 47.32 | $54.99 | 35300 |
| 2022-04-06 | 46.89 | $54.89 | 48700 |
| 2022-04-05 | 49.33 | $55.53 | 34500 |
| 2022-04-04 | 52.45 | $56.30 | 93600 |
| 2022-04-01 | 51.66 | $56.09 | 87618 |
| 2022-03-31 | 49.61 | $55.55 | 1.8M |
| 2022-03-30 | 53.35 | $56.49 | 111630 |
| 2022-03-29 | 54.43 | $56.75 | 50000 |
| 2022-03-28 | 50.00 | $55.55 | 244400 |
| 2022-03-25 | 50.54 | $55.69 | 76513 |
| 2022-03-24 | 50.36 | $55.64 | 37400 |
| 2022-03-23 | 48.65 | $55.17 | 183042 |
| 2022-03-22 | 51.32 | $55.92 | 61909 |
| 2022-03-21 | 50.04 | $55.55 | 24622 |
| 2022-03-18 | 51.18 | $55.88 | 27411 |
| 2022-03-17 | 49.38 | $55.34 | 58900 |
| 2022-03-16 | 47.83 | $54.88 | 120129 |
| 2022-03-15 | 40.97 | $53.05 | 32314 |
| 2022-03-14 | 38.84 | $52.54 | 79231 |
| 2022-03-11 | 36.76 | $52.05 | 27800 |
| 2022-03-10 | 37.93 | $52.52 | 59308 |
| 2022-03-09 | 39.79 | $53.24 | 67038 |
| 2022-03-08 | 30.72 | $51.21 | 229936 |
| 2022-03-07 | 28.35 | $50.74 | 89300 |
| 2022-03-04 | 31.98 | $52.38 | 141000 |
| 2022-03-03 | 36.10 | $53.92 | 43400 |
| 2022-03-02 | 39.43 | $54.98 | 143200 |
| 2022-03-01 | 35.88 | $54.31 | 203500 |
| 2022-02-28 | 39.64 | $55.45 | 465500 |
| 2022-02-25 | 43.46 | $56.46 | 98304 |
| 2022-02-24 | 35.03 | $55.03 | 30000 |
| 2022-02-23 | 38.42 | $55.92 | 42701 |
| 2022-02-22 | 40.29 | $56.37 | 65832 |
| 2022-02-18 | 43.41 | $57.07 | 137000 |
| 2022-02-17 | 44.73 | $57.35 | 126400 |
| 2022-02-16 | 48.97 | $58.19 | 135939 |
| 2022-02-15 | 47.97 | $58.01 | 47247 |
| 2022-02-14 | 41.60 | $56.96 | 285000 |
| 2022-02-11 | 43.28 | $57.31 | 184402 |
| 2022-02-10 | 47.71 | $58.16 | 671032 |
| 2022-02-09 | 52.07 | $58.89 | 60500 |
| 2022-02-08 | 46.12 | $57.96 | 77900 |
| 2022-02-07 | 44.35 | $57.71 | 15126 |
| 2022-02-04 | 43.36 | $57.57 | 45700 |
| 2022-02-03 | 43.16 | $57.54 | 67400 |
| 2022-02-02 | 48.07 | $58.43 | 40900 |
| 2022-02-01 | 44.71 | $57.93 | 56823 |
| 2022-01-31 | 40.86 | $57.40 | 52800 |
| 2022-01-28 | 33.66 | $56.53 | 60500 |
| 2022-01-27 | 32.31 | $56.38 | 21400 |
| 2022-01-26 | 33.97 | $56.76 | 32908 |
| 2022-01-25 | 34.82 | $56.95 | 169000 |
| 2022-01-24 | 36.00 | $57.21 | 323700 |
| 2022-01-21 | 39.18 | $57.87 | 56101 |
| 2022-01-20 | 43.32 | $58.62 | 76905 |
| 2022-01-19 | 45.07 | $58.91 | 99138 |
| 2022-01-18 | 45.37 | $58.96 | 44500 |
| 2022-01-14 | 51.12 | $59.85 | 43738 |
| 2022-01-13 | 51.75 | $59.94 | 63900 |
| 2022-01-12 | 54.90 | $60.38 | 41400 |
| 2022-01-11 | 51.04 | $59.78 | 87432 |
| 2022-01-10 | 46.72 | $59.18 | 34900 |
| 2022-01-07 | 50.54 | $59.72 | 101400 |
| 2022-01-06 | 49.00 | $59.51 | 428300 |
| 2022-01-05 | 51.84 | $59.90 | 108601 |
| 2022-01-04 | 55.45 | $60.36 | 131040 |
| 2022-01-03 | 52.88 | $59.98 | 241410 |
| 2021-12-31 | 50.29 | $59.62 | 317506 |
| 2021-12-30 | 50.58 | $59.66 | 230100 |
| 2021-12-29 | 51.88 | $59.84 | 100100 |
| 2021-12-28 | 51.88 | $59.84 | 233939 |
| 2021-12-27 | 51.38 | $59.76 | 255125 |
| 2021-12-23 | 48.53 | $59.31 | 64031 |
| 2021-12-22 | 46.20 | $58.96 | 72000 |
| 2021-12-21 | 42.16 | $58.39 | 64800 |
| 2021-12-20 | 43.81 | $58.69 | 156200 |
| 2021-12-17 | 44.69 | $58.85 | 144600 |
| 2021-12-16 | 49.30 | $59.63 | 38500 |
| 2021-12-15 | 48.85 | $59.56 | 89300 |
| 2021-12-14 | 43.47 | $58.77 | 26129 |
| 2021-12-13 | 45.25 | $59.08 | 30300 |
| 2021-12-10 | 48.85 | $59.67 | 38700 |
| 2021-12-09 | 47.98 | $59.54 | 39100 |
| 2021-12-08 | 50.82 | $59.99 | 194115 |
| 2021-12-07 | 50.01 | $59.86 | 148906 |
| 2021-12-06 | 41.73 | $58.68 | 67009 |
| 2021-12-03 | 36.94 | $58.11 | 38200 |
| 2021-12-02 | 37.98 | $58.31 | 343425 |
| 2021-12-01 | 31.16 | $57.57 | 95937 |
| 2021-11-30 | 32.34 | $57.83 | 1.4M |
| 2021-11-29 | 34.87 | $58.35 | 41300 |
| 2021-11-26 | 32.16 | $58.07 | 161700 |
| 2021-11-24 | 41.54 | $59.67 | 24800 |
| 2021-11-23 | 44.63 | $60.07 | 188438 |
| 2021-11-22 | 45.03 | $60.12 | 484500 |
| 2021-11-19 | 48.12 | $60.50 | 92840 |
| 2021-11-18 | 52.65 | $61.00 | 59310 |
| 2021-11-17 | 52.23 | $60.95 | 22500 |
| 2021-11-16 | 52.86 | $61.02 | 224100 |
| 2021-11-15 | 54.02 | $61.15 | 49825 |
| 2021-11-12 | 55.07 | $61.27 | 10327 |
| 2021-11-11 | 52.73 | $60.95 | 27100 |
| 2021-11-10 | 50.83 | $60.70 | 64635 |
| 2021-11-09 | 57.32 | $61.44 | 34208 |
| 2021-11-08 | 59.06 | $61.62 | 49047 |
| 2021-11-05 | 58.99 | $61.61 | 81600 |
| 2021-11-04 | 58.03 | $61.46 | 64000 |
| 2021-11-03 | 58.82 | $61.55 | 39000 |
| 2021-11-02 | 55.51 | $61.03 | 287425 |
| 2021-11-01 | 56.68 | $61.17 | 1.4M |
| 2021-10-29 | 53.14 | $60.64 | 330438 |
| 2021-10-28 | 55.92 | $60.98 | 21400 |
| 2021-10-27 | 51.91 | $60.41 | 18712 |
| 2021-10-26 | 54.04 | $60.67 | 51029 |
| 2021-10-25 | 52.91 | $60.51 | 37800 |
| 2021-10-22 | 53.70 | $60.61 | 32048 |
| 2021-10-21 | 51.30 | $60.26 | 93200 |
| 2021-10-20 | 53.80 | $60.59 | 30300 |
| 2021-10-19 | 52.47 | $60.39 | 294100 |
| 2021-10-18 | 49.86 | $60.01 | 386800 |
| 2021-10-15 | 52.07 | $60.32 | 28011 |
| 2021-10-14 | 48.95 | $59.87 | 28821 |
| 2021-10-13 | 44.10 | $59.24 | 29600 |
| 2021-10-12 | 39.32 | $58.69 | 53700 |
| 2021-10-11 | 39.05 | $58.66 | 16524 |
| 2021-10-08 | 40.01 | $58.83 | 18907 |
| 2021-10-07 | 40.12 | $58.85 | 33200 |
| 2021-10-06 | 36.73 | $58.44 | 85741 |
| 2021-10-05 | 38.61 | $58.81 | 22519 |
| 2021-10-04 | 35.57 | $58.45 | 51400 |
| 2021-10-01 | 38.32 | $59.00 | 191145 |
| 2021-09-30 | 37.06 | $58.85 | 250006 |
| 2021-09-29 | 38.25 | $59.09 | 22132 |
| 2021-09-28 | 38.69 | $59.18 | 24746 |
| 2021-09-27 | 46.32 | $60.53 | 42812 |
| 2021-09-24 | 46.58 | $60.57 | 13846 |
| 2021-09-23 | 50.24 | $61.12 | 50510 |
| 2021-09-22 | 45.26 | $60.45 | 68000 |
| 2021-09-21 | 43.16 | $60.19 | 22107 |
| 2021-09-20 | 40.67 | $59.89 | 41900 |
| 2021-09-17 | 48.63 | $61.07 | 83443 |
| 2021-09-16 | 55.76 | $61.88 | 32400 |
| 2021-09-15 | 56.63 | $61.97 | 27647 |
| 2021-09-14 | 55.38 | $61.80 | 33300 |
| 2021-09-13 | 58.01 | $62.08 | 125940 |
| 2021-09-10 | 54.00 | $61.54 | 55330 |
| 2021-09-09 | 55.49 | $61.70 | 32000 |
| 2021-09-08 | 55.95 | $61.75 | 24400 |
| 2021-09-07 | 60.41 | $62.22 | 19249 |
| 2021-09-03 | 60.41 | $62.22 | 37400 |
| 2021-09-02 | 58.37 | $61.90 | 90500 |
| 2021-09-01 | 56.58 | $61.63 | 125800 |
| 2021-08-31 | 52.08 | $61.01 | 182400 |
| 2021-08-30 | 52.75 | $61.09 | 17700 |
| 2021-08-27 | 52.68 | $61.08 | 41100 |
| 2021-08-26 | 48.57 | $60.53 | 17200 |
| 2021-08-25 | 51.10 | $60.86 | 22903 |
| 2021-08-24 | 50.73 | $60.81 | 51200 |
| 2021-08-23 | 49.80 | $60.68 | 40700 |
| 2021-08-20 | 45.40 | $60.10 | 28419 |
| 2021-08-19 | 43.62 | $59.88 | 24400 |
| 2021-08-18 | 47.94 | $60.52 | 25538 |
| 2021-08-17 | 49.46 | $60.73 | 24028 |
| 2021-08-16 | 53.80 | $61.29 | 33111 |
| 2021-08-13 | 56.85 | $61.65 | 10800 |
| 2021-08-12 | 54.18 | $61.26 | 14400 |
| 2021-08-11 | 54.76 | $61.33 | 490917 |
| 2021-08-10 | 51.46 | $60.86 | 20900 |
| 2021-08-09 | 50.58 | $60.74 | 95321 |
| 2021-08-06 | 50.58 | $60.74 | 23528 |
| 2021-08-05 | 52.43 | $61.00 | 80640 |
| 2021-08-04 | 50.65 | $60.73 | 40800 |
| 2021-08-03 | 51.74 | $60.89 | 98528 |
| 2021-08-02 | 48.94 | $60.46 | 47132 |
| 2021-07-30 | 46.82 | $60.15 | 110300 |
| 2021-07-29 | 49.06 | $60.51 | 1.2M |
| 2021-07-28 | 47.06 | $60.21 | 25904 |
| 2021-07-27 | 45.21 | $59.94 | 193737 |
| 2021-07-26 | 46.35 | $60.14 | 1.4M |
| 2021-07-23 | 45.83 | $60.06 | 11500 |
| 2021-07-22 | 42.96 | $59.62 | 13723 |
| 2021-07-21 | 42.83 | $59.60 | 28300 |
| 2021-07-20 | 36.68 | $58.71 | 416700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-64.26
2026-07-17
Close Price
$77.73
Vol: 29317
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.73
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -64.26 | $77.73 | 29317 |
| 2026-07-16 | -58.73 | $78.15 | 37018 |
| 2026-07-15 | -45.24 | $78.66 | 56400 |
| 2026-07-14 | -56.35 | $78.24 | 42704 |
| 2026-07-13 | -74.60 | $77.55 | 113339 |
| 2026-07-10 | -50.00 | $78.48 | 205200 |
| 2026-07-09 | -56.44 | $78.09 | 93100 |
| 2026-07-08 | -67.08 | $77.66 | 132500 |
| 2026-07-07 | -49.26 | $78.38 | 56800 |
| 2026-07-06 | -24.26 | $79.39 | 50600 |
| 2026-07-02 | -43.56 | $78.61 | 40335 |
| 2026-07-01 | -70.05 | $77.54 | 31500 |
| 2026-06-30 | -56.68 | $78.08 | 404303 |
| 2026-06-29 | -61.39 | $77.89 | 43600 |
| 2026-06-26 | -77.97 | $77.22 | 28400 |
| 2026-06-25 | -67.33 | $77.65 | 224900 |
| 2026-06-24 | -85.89 | $76.90 | 797006 |
| 2026-06-23 | -81.93 | $77.06 | 311943 |
| 2026-06-22 | -21.78 | $79.49 | 114700 |
| 2026-06-18 | -20.30 | $79.55 | 25610 |
| 2026-06-17 | -32.92 | $79.04 | 56334 |
| 2026-06-16 | -8.40 | $79.60 | 65714 |
| 2026-06-15 | -15.86 | $79.30 | 29712 |
| 2026-06-12 | -12.20 | $78.92 | 408600 |
| 2026-06-11 | -17.97 | $78.75 | 61121 |
| 2026-06-10 | -97.63 | $76.40 | 33401 |
| 2026-06-09 | -63.99 | $77.45 | 33609 |
| 2026-06-08 | -65.73 | $77.40 | 38500 |
| 2026-06-05 | -81.12 | $76.96 | 47536 |
| 2026-06-04 | -13.64 | $78.89 | 27311 |
| 2026-06-03 | -34.62 | $78.29 | 62000 |
| 2026-06-02 | -15.84 | $78.80 | 64241 |
| 2026-06-01 | -24.67 | $78.35 | 34000 |
| 2026-05-29 | -14.59 | $78.73 | 349500 |
| 2026-05-28 | -15.20 | $78.69 | 156500 |
| 2026-05-27 | -11.50 | $78.77 | 21849 |
| 2026-05-26 | -7.98 | $78.92 | 99025 |
| 2026-05-22 | -22.81 | $78.08 | 20414 |
| 2026-05-21 | -16.29 | $78.34 | 73000 |
| 2026-05-20 | -23.81 | $78.04 | 102300 |
| 2026-05-19 | -58.40 | $76.66 | 185910 |
| 2026-05-18 | -44.36 | $77.22 | 42500 |
| 2026-05-15 | -64.16 | $76.43 | 48701 |
| 2026-05-14 | -30.79 | $77.81 | 39700 |
| 2026-05-13 | -21.67 | $78.18 | 27300 |
| 2026-05-12 | -35.96 | $77.60 | 24100 |
| 2026-05-11 | -24.63 | $78.06 | 35500 |
| 2026-05-08 | -18.23 | $78.32 | 55338 |
| 2026-05-07 | -38.67 | $77.49 | 262232 |
| 2026-05-06 | -2.22 | $78.97 | 132900 |
| 2026-05-05 | -54.93 | $76.83 | 131400 |
| 2026-05-04 | -53.44 | $75.80 | 83000 |
| 2026-05-01 | -36.23 | $76.85 | 130200 |
| 2026-04-30 | -30.28 | $77.11 | 1.2M |
| 2026-04-29 | -59.01 | $75.26 | 28732 |
| 2026-04-28 | -41.22 | $76.01 | 31900 |
| 2026-04-27 | -32.27 | $76.34 | 174537 |
| 2026-04-24 | -29.38 | $76.53 | 220300 |
| 2026-04-23 | -34.26 | $76.11 | 75347 |
| 2026-04-22 | -26.83 | $76.75 | 28105 |
| 2026-04-21 | -30.31 | $76.45 | 34204 |
| 2026-04-20 | -10.80 | $78.13 | 73100 |
| 2026-04-17 | -6.16 | $78.53 | 221825 |
| 2026-04-16 | -7.95 | $77.51 | 213718 |
| 2026-04-15 | -6.00 | $77.66 | 172000 |
| 2026-04-14 | -1.69 | $77.99 | 79080 |
| 2026-04-13 | -0.58 | $77.35 | 42403 |
| 2026-04-10 | -4.66 | $76.99 | 65200 |
| 2026-04-09 | -6.07 | $76.80 | 84400 |
| 2026-04-08 | -3.25 | $76.99 | 55102 |
| 2026-04-07 | -39.08 | $74.02 | 80062 |
| 2026-04-06 | -35.84 | $74.21 | 76405 |
| 2026-04-02 | -41.30 | $73.89 | 361300 |
| 2026-04-01 | -33.96 | $74.32 | 1.7M |
| 2026-03-31 | -58.35 | $73.12 | 2.4M |
| 2026-03-30 | -91.73 | $70.98 | 262300 |
| 2026-03-27 | -97.14 | $70.68 | 205618 |
| 2026-03-26 | -91.21 | $71.35 | 43937 |
| 2026-03-25 | -76.11 | $72.81 | 26000 |
| 2026-03-24 | -87.69 | $71.69 | 101924 |
| 2026-03-23 | -80.04 | $72.43 | 378103 |
| 2026-03-20 | -97.52 | $70.74 | 137511 |
| 2026-03-19 | -84.03 | $72.96 | 218936 |
| 2026-03-18 | -93.77 | $73.09 | 994800 |
| 2026-03-17 | -78.01 | $74.28 | 300400 |
| 2026-03-16 | -80.26 | $74.11 | 73001 |
| 2026-03-13 | -97.48 | $72.81 | 50730 |
| 2026-03-12 | -84.77 | $73.77 | 51217 |
| 2026-03-11 | -69.80 | $74.90 | 77500 |
| 2026-03-10 | -65.96 | $75.19 | 76600 |
| 2026-03-09 | -68.87 | $74.97 | 271948 |
| 2026-03-06 | -88.70 | $74.28 | 132114 |
| 2026-03-05 | -84.58 | $74.96 | 288238 |
| 2026-03-04 | -54.55 | $76.81 | 570751 |
| 2026-03-03 | -72.73 | $75.69 | 419100 |
| 2026-03-02 | -45.67 | $78.22 | 59700 |
| 2026-02-27 | -10.77 | $79.71 | 1.1M |
| 2026-02-26 | -4.68 | $79.97 | 51037 |
| 2026-02-25 | -3.98 | $80.00 | 226900 |
| 2026-02-24 | -10.26 | $79.31 | 50602 |
| 2026-02-23 | -12.89 | $79.21 | 126800 |
| 2026-02-20 | -4.96 | $79.46 | 116800 |
| 2026-02-19 | -19.01 | $78.78 | 44115 |
| 2026-02-18 | -11.01 | $79.08 | 57906 |
| 2026-02-17 | -13.18 | $78.95 | 58800 |
| 2026-02-13 | -13.36 | $78.94 | 98347 |
| 2026-02-12 | -13.88 | $78.91 | 83446 |
| 2026-02-11 | -2.99 | $79.53 | 98300 |
| 2026-02-10 | -5.35 | $78.96 | 47613 |
| 2026-02-09 | -1.63 | $78.83 | 58743 |
| 2026-02-06 | 0.00 | $77.72 | 124405 |
| 2026-02-05 | -42.54 | $75.90 | 309400 |
| 2026-02-04 | -11.00 | $77.19 | 377500 |
| 2026-02-03 | -13.03 | $76.82 | 58800 |
| 2026-02-02 | -15.54 | $76.69 | 75000 |
| 2026-01-30 | -25.50 | $76.17 | 1.4M |
| 2026-01-29 | -7.21 | $76.95 | 493913 |
| 2026-01-28 | -20.44 | $76.29 | 85900 |
| 2026-01-27 | -4.01 | $77.11 | 491436 |
| 2026-01-26 | -5.41 | $75.99 | 630124 |
| 2026-01-23 | -0.61 | $75.60 | 61100 |
| 2026-01-22 | -4.26 | $75.24 | 186803 |
| 2026-01-21 | -13.67 | $74.91 | 163300 |
| 2026-01-20 | -38.00 | $74.18 | 76020 |
| 2026-01-16 | 0.00 | $75.32 | 46300 |
| 2026-01-15 | -5.02 | $75.16 | 249028 |
| 2026-01-14 | -7.29 | $74.99 | 177500 |
| 2026-01-13 | -16.25 | $74.64 | 205113 |
| 2026-01-12 | -4.69 | $74.96 | 99334 |
| 2026-01-09 | -4.27 | $74.56 | 52400 |
| 2026-01-08 | -15.22 | $73.95 | 55200 |
| 2026-01-07 | -18.83 | $73.85 | 235105 |
| 2026-01-06 | -5.02 | $74.18 | 59100 |
| 2026-01-05 | -1.37 | $74.07 | 93600 |
| 2026-01-02 | -19.05 | $73.27 | 128817 |
| 2025-12-31 | -68.28 | $72.32 | 1.2M |
| 2025-12-30 | -38.07 | $72.76 | 96500 |
| 2025-12-29 | -38.29 | $72.74 | 151100 |
| 2025-12-26 | -26.13 | $73.01 | 323046 |
| 2025-12-24 | -29.88 | $72.84 | 859032 |
| 2025-12-23 | -25.79 | $72.69 | 100000 |
| 2025-12-22 | 0.00 | $73.59 | 148011 |
| 2025-12-19 | -6.16 | $73.29 | 46221 |
| 2025-12-18 | -15.08 | $72.82 | 56329 |
| 2025-12-17 | -21.90 | $72.49 | 448500 |
| 2025-12-16 | -13.22 | $72.91 | 64707 |
| 2025-12-15 | -1.65 | $73.47 | 42500 |
| 2025-12-12 | -11.66 | $72.80 | 75000 |
| 2025-12-11 | -1.94 | $73.25 | 86300 |
| 2025-12-10 | -2.12 | $72.87 | 58800 |
| 2025-12-09 | -17.71 | $72.01 | 34630 |
| 2025-12-08 | -17.46 | $72.02 | 212100 |
| 2025-12-05 | -11.97 | $72.24 | 85100 |
| 2025-12-04 | -9.98 | $72.32 | 37800 |
| 2025-12-03 | -14.46 | $72.14 | 213300 |
| 2025-12-02 | -24.44 | $71.74 | 46548 |
| 2025-12-01 | -32.92 | $71.40 | 102407 |
| 2025-11-28 | -22.69 | $71.81 | 290222 |
| 2025-11-26 | -27.93 | $71.60 | 97646 |
| 2025-11-25 | -50.87 | $70.68 | 412829 |
| 2025-11-24 | -70.32 | $69.90 | 217000 |
| 2025-11-21 | -72.82 | $69.80 | 151246 |
| 2025-11-20 | -100.00 | $68.71 | 45439 |
| 2025-11-19 | -93.23 | $69.69 | 85129 |
| 2025-11-18 | -85.31 | $69.99 | 83940 |
| 2025-11-17 | -80.08 | $70.79 | 75918 |
| 2025-11-14 | -39.42 | $71.77 | 67400 |
| 2025-11-13 | -33.61 | $71.91 | 126300 |
| 2025-11-12 | -2.49 | $72.66 | 72921 |
| 2025-11-11 | -7.24 | $72.18 | 24719 |
| 2025-11-10 | -15.44 | $71.74 | 32900 |
| 2025-11-07 | -38.60 | $71.08 | 63733 |
| 2025-11-06 | -47.12 | $70.79 | 29801 |
| 2025-11-05 | -42.37 | $70.93 | 42400 |
| 2025-11-04 | -62.03 | $70.35 | 45912 |
| 2025-11-03 | -38.64 | $71.04 | 45100 |
| 2025-10-31 | -38.98 | $71.03 | 362500 |
| 2025-10-30 | -33.90 | $71.18 | 569927 |
| 2025-10-29 | -24.41 | $71.46 | 96400 |
| 2025-10-28 | -5.42 | $72.02 | 420032 |
| 2025-10-27 | 0.00 | $72.06 | 40600 |
| 2025-10-24 | -10.67 | $71.49 | 53600 |
| 2025-10-23 | -15.81 | $71.36 | 96810 |
| 2025-10-22 | -21.38 | $71.11 | 41608 |
| 2025-10-21 | -21.38 | $71.11 | 77300 |
| 2025-10-20 | -3.95 | $71.64 | 31200 |
| 2025-10-17 | -24.01 | $71.03 | 59500 |
| 2025-10-16 | -25.33 | $70.99 | 32900 |
| 2025-10-15 | -39.14 | $70.57 | 87734 |
| 2025-10-14 | -52.63 | $70.16 | 55800 |
| 2025-10-13 | -65.79 | $69.76 | 34300 |
| 2025-10-10 | -83.22 | $69.23 | 44500 |
| 2025-10-09 | -38.49 | $70.59 | 35318 |
| 2025-10-08 | -19.74 | $71.16 | 208400 |
| 2025-10-07 | -24.34 | $71.02 | 37435 |
| 2025-10-06 | -5.92 | $71.58 | 120200 |
| 2025-10-03 | -2.46 | $71.49 | 56100 |
| 2025-10-02 | -9.44 | $70.83 | 58800 |
| 2025-10-01 | -7.83 | $70.64 | 63900 |
| 2025-09-30 | -26.77 | $70.13 | 1.3M |
| 2025-09-29 | -37.28 | $69.77 | 50035 |
| 2025-09-26 | -46.24 | $69.52 | 541500 |
| 2025-09-25 | -66.31 | $68.96 | 3.8M |
| 2025-09-24 | -41.22 | $69.66 | 161316 |
| 2025-09-23 | -29.75 | $69.98 | 115000 |
| 2025-09-22 | -11.83 | $70.48 | 88100 |
| 2025-09-19 | -24.73 | $70.12 | 42903 |
| 2025-09-18 | -10.39 | $70.52 | 69500 |
| 2025-09-17 | -20.79 | $70.23 | 69400 |
| 2025-09-16 | -5.60 | $70.55 | 45300 |
| 2025-09-15 | -2.61 | $70.63 | 38600 |
| 2025-09-12 | -14.40 | $70.22 | 57426 |
| 2025-09-11 | -0.39 | $70.58 | 57201 |
| 2025-09-10 | -26.75 | $69.80 | 47420 |
| 2025-09-09 | -26.34 | $69.81 | 40500 |
| 2025-09-08 | -16.40 | $70.04 | 68600 |
| 2025-09-05 | -42.80 | $69.38 | 60523 |
| 2025-09-04 | -51.74 | $68.96 | 42417 |
| 2025-09-03 | -54.12 | $68.61 | 46848 |
| 2025-09-02 | -53.79 | $68.39 | 43700 |
| 2025-08-29 | -37.89 | $68.98 | 886409 |
| 2025-08-28 | -20.04 | $69.47 | 46925 |
| 2025-08-27 | -24.95 | $69.23 | 93707 |
| 2025-08-26 | -23.52 | $69.30 | 92438 |
| 2025-08-25 | -22.70 | $69.34 | 55607 |
| 2025-08-22 | 0.00 | $70.45 | 49836 |
| 2025-08-21 | -10.26 | $69.41 | 72500 |
| 2025-08-20 | 0.00 | $69.85 | 31700 |
| 2025-08-19 | -7.04 | $69.52 | 225420 |
| 2025-08-18 | -2.65 | $69.60 | 205019 |
| 2025-08-15 | -3.13 | $69.58 | 42747 |
| 2025-08-14 | -4.00 | $69.16 | 111618 |
| 2025-08-13 | -0.27 | $69.24 | 37600 |
| 2025-08-12 | -8.74 | $68.90 | 71023 |
| 2025-08-11 | -31.97 | $68.05 | 137500 |
| 2025-08-08 | -23.77 | $68.35 | 59900 |
| 2025-08-07 | -37.70 | $67.84 | 50900 |
| 2025-08-06 | -53.55 | $67.26 | 224700 |
| 2025-08-05 | -66.67 | $66.78 | 112133 |
| 2025-08-04 | -64.21 | $66.87 | 56927 |
| 2025-08-01 | -90.44 | $65.91 | 117531 |
| 2025-07-31 | -95.71 | $66.10 | 3.8M |
| 2025-07-30 | -80.13 | $66.76 | 133600 |
| 2025-07-29 | -65.80 | $67.20 | 79453 |
| 2025-07-28 | -57.98 | $67.44 | 54500 |
| 2025-07-25 | -22.15 | $68.54 | 74500 |
| 2025-07-24 | -17.92 | $68.67 | 90824 |
| 2025-07-23 | -2.08 | $69.15 | 123147 |
| 2025-07-22 | -31.22 | $67.37 | 103805 |
| 2025-07-21 | -38.43 | $67.08 | 190902 |
| 2025-07-18 | -55.29 | $66.65 | 133700 |
| 2025-07-17 | -51.37 | $66.75 | 51800 |
| 2025-07-16 | -55.29 | $66.65 | 107827 |
| 2025-07-15 | -70.98 | $66.25 | 65900 |
| 2025-07-14 | -40.39 | $67.03 | 93200 |
| 2025-07-11 | -32.69 | $67.26 | 58403 |
| 2025-07-10 | -13.46 | $67.76 | 54900 |
| 2025-07-09 | -3.08 | $68.03 | 69306 |
| 2025-07-08 | -33.85 | $67.23 | 109433 |
| 2025-07-07 | -53.85 | $66.71 | 67340 |
| 2025-07-03 | -19.23 | $67.61 | 36600 |
| 2025-07-02 | -18.46 | $67.63 | 60900 |
| 2025-07-01 | -26.54 | $67.42 | 183100 |
| 2025-06-30 | -23.46 | $67.50 | 825300 |
| 2025-06-27 | -28.85 | $67.36 | 96100 |
| 2025-06-26 | -47.69 | $66.87 | 547700 |
| 2025-06-25 | -85.00 | $65.90 | 962000 |
| 2025-06-24 | -61.15 | $66.52 | 289700 |
| 2025-06-23 | -63.08 | $66.47 | 161700 |
| 2025-06-20 | -84.74 | $66.00 | 311200 |
| 2025-06-18 | -55.42 | $66.73 | 46300 |
| 2025-06-17 | -63.86 | $66.52 | 66300 |
| 2025-06-16 | -21.77 | $67.52 | 42900 |
| 2025-06-13 | -34.78 | $67.07 | 43619 |
| 2025-06-12 | -5.18 | $67.95 | 86300 |
| 2025-06-11 | -13.41 | $67.40 | 129400 |
| 2025-06-10 | -7.84 | $67.50 | 91435 |
| 2025-06-09 | -4.56 | $67.52 | 153341 |
| 2025-06-06 | -6.85 | $67.37 | 166600 |
| 2025-06-05 | -9.14 | $67.28 | 59300 |
| 2025-06-04 | -5.31 | $67.41 | 50422 |
| 2025-06-03 | -15.93 | $67.05 | 65605 |
| 2025-06-02 | -0.30 | $67.58 | 158800 |
| 2025-05-30 | -16.34 | $66.76 | 1.7M |
| 2025-05-29 | -16.45 | $66.63 | 79428 |
| 2025-05-28 | -20.78 | $66.41 | 61000 |
| 2025-05-27 | -3.67 | $67.11 | 203118 |
| 2025-05-23 | -19.63 | $66.24 | 82946 |
| 2025-05-22 | -22.12 | $66.07 | 62044 |
| 2025-05-21 | -20.40 | $66.08 | 132600 |
| 2025-05-20 | -5.34 | $66.53 | 193719 |
| 2025-05-19 | -3.13 | $66.13 | 2.3M |
| 2025-05-16 | -2.99 | $65.46 | 177505 |
| 2025-05-15 | -0.99 | $65.29 | 91100 |
| 2025-05-14 | -10.47 | $64.68 | 61032 |
| 2025-05-13 | -4.62 | $64.90 | 164900 |
| 2025-05-12 | -2.43 | $64.86 | 82400 |
| 2025-05-09 | -5.04 | $64.64 | 141500 |
| 2025-05-08 | -9.33 | $64.20 | 115808 |
| 2025-05-07 | -4.34 | $64.55 | 262300 |
| 2025-05-06 | -1.52 | $64.83 | 37428 |
| 2025-05-05 | -0.38 | $64.95 | 257211 |
| 2025-05-02 | -0.77 | $64.80 | 85500 |
| 2025-05-01 | -4.94 | $63.51 | 54038 |
| 2025-04-30 | -1.68 | $63.82 | 2.3M |
| 2025-04-29 | -0.21 | $63.96 | 70333 |
| 2025-04-28 | -1.92 | $63.66 | 65700 |
| 2025-04-25 | -1.02 | $63.22 | 200500 |
| 2025-04-24 | -0.12 | $63.12 | 363600 |
| 2025-04-23 | -9.09 | $62.27 | 40322 |
| 2025-04-22 | -16.98 | $61.95 | 390100 |
| 2025-04-21 | -29.63 | $60.81 | 70111 |
| 2025-04-17 | -27.41 | $61.01 | 70307 |
| 2025-04-16 | -36.48 | $60.32 | 876600 |
| 2025-04-15 | -38.39 | $60.52 | 66600 |
| 2025-04-14 | -42.06 | $60.16 | 144000 |
| 2025-04-11 | -49.49 | $59.43 | 246700 |
| 2025-04-10 | -64.36 | $57.97 | 1.1M |
| 2025-04-09 | -52.04 | $59.18 | 317500 |
| 2025-04-08 | -94.81 | $54.98 | 1.2M |
| 2025-04-07 | -94.08 | $55.08 | 578700 |
| 2025-04-04 | -98.59 | $56.61 | 158000 |
| 2025-04-03 | -95.88 | $60.57 | 78721 |
| 2025-04-02 | -78.44 | $61.67 | 71200 |
| 2025-04-01 | -82.34 | $61.54 | 220000 |
| 2025-03-31 | -83.23 | $61.51 | 2.0M |
| 2025-03-28 | -70.63 | $62.15 | 57700 |
| 2025-03-27 | -48.19 | $62.69 | 1.3M |
| 2025-03-26 | -54.52 | $62.48 | 284746 |
| 2025-03-25 | -31.63 | $63.24 | 202500 |
| 2025-03-24 | -36.45 | $63.08 | 206732 |
| 2025-03-21 | -34.34 | $63.15 | 190200 |
| 2025-03-20 | -19.88 | $63.63 | 339327 |
| 2025-03-19 | -4.82 | $64.13 | 67044 |
| 2025-03-18 | -3.83 | $63.98 | 128700 |
| 2025-03-17 | -5.11 | $63.94 | 159013 |
| 2025-03-14 | -15.94 | $63.29 | 139540 |
| 2025-03-13 | -58.70 | $62.11 | 148249 |
| 2025-03-12 | -33.24 | $62.57 | 74349 |
| 2025-03-11 | -50.14 | $61.98 | 92500 |
| 2025-03-10 | -42.98 | $62.23 | 147710 |
| 2025-03-07 | -3.72 | $63.59 | 47200 |
| 2025-03-06 | -21.87 | $62.90 | 333900 |
| 2025-03-05 | -3.20 | $63.60 | 67718 |
| 2025-03-04 | -21.55 | $62.11 | 224434 |
| 2025-03-03 | -15.95 | $62.19 | 186335 |
| 2025-02-28 | -25.90 | $61.55 | 1.7M |
| 2025-02-27 | -31.03 | $61.35 | 140300 |
| 2025-02-26 | -11.79 | $62.10 | 82500 |
| 2025-02-25 | -5.31 | $62.05 | 180200 |
| 2025-02-24 | -20.67 | $61.50 | 104000 |
| 2025-02-21 | -18.72 | $61.57 | 155800 |
| 2025-02-20 | -11.45 | $61.83 | 93300 |
| 2025-02-19 | -19.83 | $61.53 | 101234 |
| 2025-02-18 | -3.60 | $62.11 | 165819 |
| 2025-02-14 | -7.99 | $61.66 | 37600 |
| 2025-02-13 | -0.92 | $61.72 | 133445 |
| 2025-02-12 | -2.58 | $60.90 | 1.1M |
| 2025-02-11 | -3.15 | $60.67 | 172913 |
| 2025-02-10 | -5.45 | $60.45 | 153700 |
| 2025-02-07 | -12.79 | $60.10 | 521100 |
| 2025-02-06 | -1.26 | $60.63 | 246700 |
| 2025-02-05 | -3.90 | $60.38 | 224107 |
| 2025-02-04 | -17.10 | $59.77 | 119200 |
| 2025-02-03 | -33.33 | $59.02 | 89500 |
| 2025-01-31 | -16.45 | $59.80 | 1.8M |
| 2025-01-30 | -6.49 | $60.26 | 59000 |
| 2025-01-29 | -7.75 | $59.63 | 210600 |
| 2025-01-28 | -5.25 | $59.73 | 117440 |
| 2025-01-27 | -5.00 | $59.74 | 654500 |
| 2025-01-24 | -7.00 | $59.66 | 129400 |
| 2025-01-23 | 0.00 | $59.81 | 133136 |
| 2025-01-22 | -6.77 | $58.97 | 149300 |
| 2025-01-21 | -0.94 | $59.09 | 411900 |
| 2025-01-17 | -37.34 | $57.92 | 50800 |
| 2025-01-16 | -48.94 | $57.63 | 70829 |
| 2025-01-15 | -59.06 | $57.34 | 68126 |
| 2025-01-14 | -78.89 | $56.70 | 101400 |
| 2025-01-13 | -87.15 | $56.44 | 146120 |
| 2025-01-10 | -99.16 | $56.56 | 104518 |
| 2025-01-08 | -77.46 | $57.47 | 73945 |
| 2025-01-07 | -77.94 | $57.59 | 63837 |
| 2025-01-06 | -75.98 | $57.67 | 122232 |
| 2025-01-03 | -90.20 | $57.09 | 45448 |
| 2025-01-02 | -96.32 | $56.84 | 67600 |
| 2024-12-31 | -92.21 | $57.10 | 681336 |
| 2024-12-30 | -92.96 | $57.07 | 154649 |
| 2024-12-27 | -81.16 | $57.54 | 262500 |
| 2024-12-26 | -81.41 | $57.53 | 2.0M |
| 2024-12-24 | -84.92 | $57.39 | 77924 |
| 2024-12-23 | -76.88 | $57.71 | 175110 |
| 2024-12-20 | -78.39 | $57.65 | 66600 |
| 2024-12-19 | -96.44 | $57.52 | 95833 |
| 2024-12-18 | -96.62 | $57.63 | 58700 |
| 2024-12-17 | -60.93 | $58.93 | 56847 |
| 2024-12-16 | -52.32 | $59.19 | 144142 |
| 2024-12-13 | -47.35 | $59.34 | 108700 |
| 2024-12-12 | -43.71 | $59.45 | 61100 |
| 2024-12-11 | -26.49 | $59.97 | 682000 |
| 2024-12-10 | -36.76 | $59.66 | 212100 |
| 2024-12-09 | -12.91 | $60.38 | 70200 |
| 2024-12-06 | -10.71 | $60.25 | 165900 |
| 2024-12-05 | -4.06 | $60.35 | 42839 |
| 2024-12-04 | -16.67 | $60.00 | 32816 |
| 2024-12-03 | -19.26 | $59.93 | 151617 |
| 2024-12-02 | -31.85 | $59.59 | 34000 |
| 2024-11-29 | -38.52 | $59.41 | 2.2M |
| 2024-11-27 | -62.59 | $58.76 | 149300 |
| 2024-11-26 | -82.59 | $58.22 | 42200 |
| 2024-11-25 | -69.34 | $58.59 | 73405 |
| 2024-11-22 | -80.77 | $58.30 | 105616 |
| 2024-11-21 | -88.81 | $58.07 | 51946 |
| 2024-11-20 | -90.56 | $58.02 | 80200 |
| 2024-11-19 | -81.43 | $58.33 | 432021 |
| 2024-11-18 | -81.49 | $58.33 | 53718 |
| 2024-11-15 | -94.62 | $58.00 | 92613 |
| 2024-11-14 | -90.18 | $58.19 | 182400 |
| 2024-11-13 | -90.70 | $58.17 | 66229 |
| 2024-11-12 | -92.29 | $58.45 | 59100 |
| 2024-11-11 | -71.11 | $59.57 | 39600 |
| 2024-11-08 | -74.78 | $59.53 | 55400 |
| 2024-11-07 | -51.59 | $60.33 | 412615 |
| 2024-11-06 | -80.00 | $59.35 | 52639 |
| 2024-11-05 | -52.75 | $60.29 | 263410 |
| 2024-11-04 | -69.86 | $59.70 | 60532 |
| 2024-11-01 | -71.30 | $59.65 | 67100 |
| 2024-10-31 | -75.49 | $59.53 | 2.6M |
| 2024-10-30 | -63.38 | $59.96 | 30811 |
| 2024-10-29 | -56.70 | $60.34 | 53836 |
| 2024-10-28 | -55.58 | $60.61 | 104500 |
| 2024-10-25 | -70.78 | $60.01 | 60000 |
| 2024-10-24 | -71.48 | $60.14 | 88600 |
| 2024-10-23 | -100.00 | $58.66 | 110202 |
| 2024-10-22 | -95.64 | $60.56 | 74228 |
| 2024-10-21 | -96.39 | $60.91 | 100437 |
| 2024-10-18 | -78.37 | $61.64 | 79416 |
| 2024-10-17 | -91.84 | $61.26 | 37500 |
| 2024-10-16 | -93.26 | $61.22 | 42422 |
| 2024-10-15 | -100.00 | $61.03 | 66900 |
| 2024-10-14 | -68.34 | $62.08 | 209000 |
| 2024-10-11 | -74.90 | $61.91 | 52000 |
| 2024-10-10 | -88.42 | $61.56 | 63823 |
| 2024-10-09 | -73.91 | $61.64 | 42800 |
| 2024-10-08 | -58.70 | $61.59 | 65300 |
| 2024-10-07 | -53.77 | $61.78 | 84726 |
| 2024-10-04 | -45.19 | $62.11 | 1.3M |
| 2024-10-03 | -52.73 | $61.82 | 94001 |
| 2024-10-02 | -36.62 | $62.44 | 113700 |
| 2024-10-01 | -32.99 | $62.58 | 147747 |
| 2024-09-30 | -21.82 | $63.01 | 722909 |
| 2024-09-27 | -17.14 | $63.19 | 90009 |
| 2024-09-26 | -1.35 | $63.65 | 422100 |
| 2024-09-25 | -20.62 | $62.31 | 89401 |
| 2024-09-24 | -13.75 | $62.51 | 259607 |
| 2024-09-23 | -19.24 | $62.35 | 79413 |
| 2024-09-20 | -27.15 | $62.12 | 58833 |
| 2024-09-19 | -2.41 | $62.84 | 58537 |
| 2024-09-18 | -48.08 | $61.49 | 83600 |
| 2024-09-17 | -37.63 | $61.79 | 97900 |
| 2024-09-16 | -29.97 | $62.01 | 49600 |
| 2024-09-13 | -43.90 | $61.61 | 31017 |
| 2024-09-12 | -48.78 | $61.47 | 94431 |
| 2024-09-11 | -57.59 | $60.86 | 62300 |
| 2024-09-10 | -55.23 | $60.60 | 30745 |
| 2024-09-09 | -43.36 | $60.88 | 134313 |
| 2024-09-06 | -54.79 | $60.18 | 31911 |
| 2024-09-05 | -28.41 | $61.37 | 145700 |
| 2024-09-04 | -27.48 | $61.32 | 60400 |
| 2024-09-03 | -20.12 | $61.57 | 61200 |
| 2024-08-30 | -2.59 | $62.69 | 2.1M |
| 2024-08-29 | -5.32 | $62.50 | 270700 |
| 2024-08-28 | -4.93 | $62.29 | 42238 |
| 2024-08-27 | -1.19 | $62.54 | 64327 |
| 2024-08-26 | -4.98 | $62.22 | 94246 |
| 2024-08-23 | 0.00 | $62.55 | 43200 |
| 2024-08-22 | -10.13 | $61.33 | 38321 |
| 2024-08-21 | -0.34 | $61.75 | 31500 |
| 2024-08-20 | -5.62 | $61.13 | 69015 |
| 2024-08-19 | -1.63 | $61.35 | 45235 |
| 2024-08-16 | -6.11 | $60.68 | 112218 |
| 2024-08-15 | -13.41 | $60.31 | 104300 |
| 2024-08-14 | -31.32 | $59.56 | 55100 |
| 2024-08-13 | -35.21 | $59.38 | 45200 |
| 2024-08-12 | -56.39 | $58.31 | 29935 |
| 2024-08-09 | -55.98 | $58.35 | 63100 |
| 2024-08-08 | -59.42 | $58.31 | 39100 |
| 2024-08-07 | -76.74 | $57.29 | 157721 |
| 2024-08-06 | -82.68 | $56.94 | 36400 |
| 2024-08-05 | -83.70 | $56.88 | 50042 |
| 2024-08-02 | -90.49 | $58.10 | 38112 |
| 2024-08-01 | -91.28 | $59.09 | 28025 |
| 2024-07-31 | -39.86 | $60.69 | 131411 |
| 2024-07-30 | -68.33 | $59.89 | 57400 |
| 2024-07-29 | -74.38 | $59.72 | 62804 |
| 2024-07-26 | -61.54 | $60.05 | 83315 |
| 2024-07-25 | -89.16 | $59.26 | 405138 |
| 2024-07-24 | -75.17 | $59.60 | 202700 |
| 2024-07-23 | -48.30 | $60.39 | 42200 |
| 2024-07-22 | -36.05 | $60.75 | 112823 |
| 2024-07-19 | -59.18 | $60.07 | 53600 |
| 2024-07-18 | -46.94 | $60.43 | 68700 |
| 2024-07-17 | -27.55 | $61.00 | 53628 |
| 2024-07-16 | -14.63 | $61.38 | 66400 |
| 2024-07-15 | -25.85 | $61.05 | 159509 |
| 2024-07-12 | -8.50 | $61.56 | 242008 |
| 2024-07-11 | -23.19 | $60.99 | 195700 |
| 2024-07-10 | -31.88 | $60.75 | 45435 |
| 2024-07-09 | -63.77 | $59.87 | 50400 |
| 2024-07-08 | -53.62 | $60.15 | 326408 |
| 2024-07-05 | -46.51 | $60.48 | 29333 |
| 2024-07-03 | -59.47 | $60.09 | 30249 |
| 2024-07-02 | -81.40 | $59.43 | 42400 |
| 2024-07-01 | -87.38 | $59.25 | 4.1M |
| 2024-06-28 | -93.02 | $59.08 | 74900 |
| 2024-06-27 | -94.35 | $59.04 | 106200 |
| 2024-06-26 | -95.35 | $59.01 | 517200 |
| 2024-06-25 | -93.38 | $59.34 | 77400 |
| 2024-06-24 | -68.34 | $60.11 | 139100 |
| 2024-06-21 | -82.24 | $59.75 | 57209 |
| 2024-06-20 | -71.04 | $60.04 | 553413 |
| 2024-06-18 | -74.90 | $59.94 | 182600 |
| 2024-06-17 | -81.85 | $59.76 | 47237 |
| 2024-06-14 | -84.56 | $59.69 | 37205 |
| 2024-06-13 | -76.92 | $60.38 | 41100 |
| 2024-06-12 | -40.51 | $61.09 | 41400 |
| 2024-06-11 | -76.41 | $60.39 | 63840 |
| 2024-06-10 | -41.03 | $61.08 | 103500 |
| 2024-06-07 | -43.59 | $61.03 | 42100 |
| 2024-06-06 | -6.50 | $61.75 | 40400 |
| 2024-06-05 | -7.39 | $61.55 | 85300 |
| 2024-06-04 | -19.70 | $61.30 | 40000 |
| 2024-06-03 | -22.17 | $61.25 | 28800 |
| 2024-05-31 | -23.81 | $61.10 | 437700 |
| 2024-05-30 | -37.58 | $60.46 | 43648 |
| 2024-05-29 | -47.71 | $59.93 | 55300 |
| 2024-05-28 | -20.22 | $60.95 | 36947 |
| 2024-05-24 | -21.02 | $60.92 | 48647 |
| 2024-05-23 | -33.69 | $60.45 | 29218 |
| 2024-05-22 | -23.06 | $60.75 | 40726 |
| 2024-05-21 | -8.98 | $61.33 | 33100 |
| 2024-05-20 | -3.64 | $61.55 | 56338 |
| 2024-05-17 | -4.46 | $61.44 | 223100 |
| 2024-05-16 | -11.69 | $61.10 | 38300 |
| 2024-05-15 | -2.70 | $61.50 | 55000 |
| 2024-05-14 | -2.10 | $60.90 | 33917 |
| 2024-05-13 | -4.82 | $60.53 | 84619 |
| 2024-05-10 | -7.14 | $60.42 | 52346 |
| 2024-05-09 | -2.74 | $60.36 | 48044 |
| 2024-05-08 | -10.33 | $59.86 | 63647 |
| 2024-05-07 | -7.67 | $59.94 | 54124 |
| 2024-05-06 | -11.07 | $59.82 | 101800 |
| 2024-05-03 | -21.48 | $59.51 | 79528 |
| 2024-05-02 | -40.94 | $58.93 | 63200 |
| 2024-05-01 | -68.75 | $58.12 | 61517 |
| 2024-04-30 | -67.43 | $58.16 | 161000 |
| 2024-04-29 | -39.47 | $59.01 | 50348 |
| 2024-04-26 | -50.00 | $58.69 | 77812 |
| 2024-04-25 | -66.04 | $58.26 | 48800 |
| 2024-04-24 | -58.57 | $58.50 | 294416 |
| 2024-04-23 | -50.78 | $58.75 | 79118 |
| 2024-04-22 | -72.59 | $58.05 | 126100 |
| 2024-04-19 | -92.21 | $57.42 | 127325 |
| 2024-04-18 | -95.07 | $57.43 | 549500 |
| 2024-04-17 | -91.84 | $57.56 | 32700 |
| 2024-04-16 | -93.53 | $57.53 | 288900 |
| 2024-04-15 | -94.80 | $58.16 | 117400 |
| 2024-04-12 | -98.04 | $58.21 | 78300 |
| 2024-04-11 | -67.28 | $59.25 | 203600 |
| 2024-04-10 | -85.49 | $59.06 | 145700 |
| 2024-04-09 | -60.39 | $59.78 | 124648 |
| 2024-04-08 | -54.55 | $59.87 | 157715 |
| 2024-04-05 | -75.32 | $59.55 | 172300 |
| 2024-04-04 | -99.32 | $59.24 | 171505 |
| 2024-04-03 | -66.20 | $59.77 | 44400 |
| 2024-04-02 | -64.82 | $59.42 | 129836 |
| 2024-04-01 | -43.72 | $59.84 | 143103 |
| 2024-03-28 | -27.27 | $60.14 | 1.4M |
| 2024-03-27 | -15.73 | $60.32 | 523326 |
| 2024-03-26 | -25.00 | $60.09 | 495247 |
| 2024-03-25 | -30.65 | $59.95 | 135800 |
| 2024-03-22 | -23.79 | $60.12 | 283000 |
| 2024-03-21 | -18.55 | $60.25 | 123500 |
| 2024-03-20 | -10.79 | $60.38 | 169137 |
| 2024-03-19 | -30.95 | $59.73 | 57600 |
| 2024-03-18 | -29.93 | $59.76 | 127633 |
| 2024-03-15 | -26.79 | $59.78 | 66900 |
| 2024-03-14 | -24.51 | $59.76 | 84500 |
| 2024-03-13 | -11.65 | $60.16 | 40747 |
| 2024-03-12 | -9.94 | $60.18 | 49811 |
| 2024-03-11 | -19.22 | $59.75 | 108700 |
| 2024-03-08 | -11.88 | $60.09 | 114700 |
| 2024-03-07 | 0.00 | $60.35 | 190128 |
| 2024-03-06 | -3.74 | $59.61 | 126900 |
| 2024-03-05 | -8.60 | $58.88 | 56136 |
| 2024-03-04 | -5.48 | $58.94 | 80004 |
| 2024-03-01 | -0.65 | $59.09 | 58541 |
| 2024-02-29 | -9.85 | $58.48 | 298149 |
| 2024-02-28 | -16.42 | $58.30 | 186645 |
| 2024-02-27 | -2.55 | $58.68 | 100528 |
| 2024-02-26 | -6.99 | $58.54 | 59400 |
| 2024-02-23 | -4.78 | $58.60 | 74600 |
| 2024-02-22 | -1.55 | $58.55 | 77205 |
| 2024-02-21 | -4.57 | $57.89 | 102600 |
| 2024-02-20 | -4.41 | $57.88 | 123432 |
| 2024-02-16 | -9.95 | $57.61 | 116030 |
| 2024-02-15 | -3.95 | $57.42 | 366500 |
| 2024-02-14 | -28.38 | $56.82 | 102046 |
| 2024-02-13 | -49.38 | $56.26 | 70900 |
| 2024-02-12 | -16.18 | $57.06 | 61200 |
| 2024-02-09 | -17.01 | $57.04 | 64800 |
| 2024-02-08 | -28.63 | $56.76 | 46100 |
| 2024-02-07 | -23.65 | $56.88 | 262700 |
| 2024-02-06 | -23.65 | $56.88 | 137300 |
| 2024-02-05 | -37.34 | $56.55 | 4.2M |
| 2024-02-02 | -26.56 | $56.81 | 80013 |
| 2024-02-01 | -5.81 | $57.31 | 51319 |
| 2024-01-31 | -28.63 | $56.76 | 3.1M |
| 2024-01-30 | -5.19 | $57.05 | 81600 |
| 2024-01-29 | -5.16 | $57.06 | 238300 |
| 2024-01-26 | -20.55 | $56.78 | 58400 |
| 2024-01-25 | -33.33 | $56.50 | 44514 |
| 2024-01-24 | -38.36 | $56.39 | 71100 |
| 2024-01-23 | -58.90 | $55.94 | 64600 |
| 2024-01-22 | -52.51 | $56.08 | 64600 |
| 2024-01-19 | -61.19 | $55.89 | 443200 |
| 2024-01-18 | -63.47 | $55.84 | 93020 |
| 2024-01-17 | -83.56 | $55.40 | 126211 |
| 2024-01-16 | -80.84 | $55.88 | 64313 |
| 2024-01-12 | -23.95 | $56.83 | 140128 |
| 2024-01-11 | -31.84 | $56.59 | 86800 |
| 2024-01-10 | -31.43 | $56.57 | 39300 |
| 2024-01-09 | -46.67 | $56.25 | 131800 |
| 2024-01-08 | -22.61 | $56.71 | 81800 |
| 2024-01-05 | -46.09 | $56.11 | 121600 |
| 2024-01-04 | -48.15 | $56.06 | 63549 |
| 2024-01-03 | -51.74 | $55.89 | 408700 |
| 2024-01-02 | -34.75 | $56.33 | 70200 |
| 2023-12-29 | -11.58 | $56.93 | 874500 |
| 2023-12-28 | -10.42 | $56.96 | 287700 |
| 2023-12-27 | -0.81 | $57.10 | 74927 |
| 2023-12-26 | -2.93 | $56.79 | 55146 |
| 2023-12-22 | -15.06 | $56.50 | 54600 |
| 2023-12-21 | -17.15 | $56.45 | 241400 |
| 2023-12-20 | -47.19 | $55.60 | 239326 |
| 2023-12-19 | -25.84 | $56.17 | 65100 |
| 2023-12-18 | -22.85 | $56.25 | 85400 |
| 2023-12-15 | -26.50 | $56.11 | 57044 |
| 2023-12-14 | -5.78 | $56.66 | 107727 |
| 2023-12-13 | -2.74 | $56.24 | 103402 |
| 2023-12-12 | -1.35 | $55.42 | 65509 |
| 2023-12-11 | -0.58 | $55.43 | 141100 |
| 2023-12-08 | -2.92 | $55.29 | 64241 |
| 2023-12-07 | -7.16 | $55.13 | 44309 |
| 2023-12-06 | -14.32 | $54.86 | 43600 |
| 2023-12-05 | -19.10 | $54.68 | 96733 |
| 2023-12-04 | -14.32 | $54.86 | 70007 |
| 2023-12-01 | -0.80 | $55.37 | 59900 |
| 2023-11-30 | -4.20 | $54.82 | 433610 |
| 2023-11-29 | -2.97 | $54.83 | 82000 |
| 2023-11-28 | -3.79 | $54.71 | 74900 |
| 2023-11-27 | -3.80 | $54.70 | 41109 |
| 2023-11-24 | -0.76 | $54.84 | 42200 |
| 2023-11-22 | -3.61 | $54.44 | 152345 |
| 2023-11-21 | -5.41 | $54.35 | 52312 |
| 2023-11-20 | -1.60 | $54.54 | 114448 |
| 2023-11-17 | 0.00 | $54.35 | 146505 |
| 2023-11-16 | -6.44 | $53.55 | 178521 |
| 2023-11-15 | -5.25 | $53.60 | 41700 |
| 2023-11-14 | -2.39 | $53.71 | 42900 |
| 2023-11-13 | -13.08 | $52.42 | 42718 |
| 2023-11-10 | -18.69 | $52.24 | 49200 |
| 2023-11-09 | -26.48 | $51.99 | 107900 |
| 2023-11-08 | -27.41 | $51.96 | 35538 |
| 2023-11-07 | -22.74 | $52.11 | 41600 |
| 2023-11-06 | -11.53 | $52.47 | 59800 |
| 2023-11-03 | -6.85 | $52.62 | 42325 |
| 2023-11-02 | -21.36 | $52.06 | 53904 |
| 2023-11-01 | -54.05 | $51.05 | 57700 |
| 2023-10-31 | -67.96 | $50.62 | 127300 |
| 2023-10-30 | -73.46 | $50.45 | 59501 |
| 2023-10-27 | -94.17 | $49.81 | 67537 |
| 2023-10-26 | -96.26 | $49.89 | 53416 |
| 2023-10-25 | -88.60 | $50.31 | 71400 |
| 2023-10-24 | -75.74 | $50.66 | 76640 |
| 2023-10-23 | -85.66 | $50.39 | 99400 |
| 2023-10-20 | -98.35 | $50.34 | 188800 |
| 2023-10-19 | -84.07 | $50.78 | 40100 |
| 2023-10-18 | -68.56 | $51.25 | 82800 |
| 2023-10-17 | -54.73 | $52.13 | 43428 |
| 2023-10-16 | -54.98 | $52.12 | 115300 |
| 2023-10-13 | -64.68 | $51.73 | 46740 |
| 2023-10-12 | -56.32 | $52.14 | 44422 |
| 2023-10-11 | -45.35 | $52.60 | 98400 |
| 2023-10-10 | -49.88 | $52.41 | 71700 |
| 2023-10-09 | -68.50 | $51.63 | 32541 |
| 2023-10-06 | -66.83 | $51.70 | 81210 |
| 2023-10-05 | -78.76 | $51.20 | 88500 |
| 2023-10-04 | -91.17 | $50.68 | 144100 |
| 2023-10-03 | -94.57 | $50.67 | 956400 |
| 2023-10-02 | -95.18 | $51.34 | 56623 |
| 2023-09-29 | -83.65 | $52.10 | 275549 |
| 2023-09-28 | -78.21 | $52.27 | 64545 |
| 2023-09-27 | -92.63 | $51.82 | 104925 |
| 2023-09-26 | -96.82 | $51.97 | 215900 |
| 2023-09-25 | -86.55 | $52.65 | 207732 |
| 2023-09-22 | -94.33 | $52.88 | 71400 |
| 2023-09-21 | -95.83 | $52.87 | 57836 |
| 2023-09-20 | -51.56 | $53.72 | 201649 |
| 2023-09-19 | -44.79 | $53.85 | 37200 |
| 2023-09-18 | -34.38 | $54.05 | 73425 |
| 2023-09-15 | -24.65 | $54.18 | 27900 |
| 2023-09-14 | -18.60 | $54.31 | 94900 |
| 2023-09-13 | -52.09 | $53.59 | 176400 |
| 2023-09-12 | -42.79 | $53.79 | 48313 |
| 2023-09-11 | -38.14 | $53.89 | 377600 |
| 2023-09-08 | -64.96 | $53.38 | 43748 |
| 2023-09-07 | -68.99 | $53.54 | 40641 |
| 2023-09-06 | -64.56 | $53.68 | 20449 |
| 2023-09-05 | -60.76 | $53.80 | 39635 |
| 2023-09-01 | -46.52 | $54.25 | 36319 |
| 2023-08-31 | -46.52 | $54.25 | 101500 |
| 2023-08-30 | -41.77 | $54.40 | 39225 |
| 2023-08-29 | -41.46 | $54.41 | 37700 |
| 2023-08-28 | -64.93 | $53.77 | 483746 |
| 2023-08-25 | -85.05 | $53.17 | 54700 |
| 2023-08-24 | -93.20 | $52.84 | 83746 |
| 2023-08-23 | -75.73 | $53.56 | 221300 |
| 2023-08-22 | -88.11 | $53.05 | 43539 |
| 2023-08-21 | -84.95 | $53.18 | 134700 |
| 2023-08-18 | -91.02 | $52.93 | 68900 |
| 2023-08-17 | -99.20 | $52.97 | 38500 |
| 2023-08-16 | -97.92 | $53.38 | 57603 |
| 2023-08-15 | -92.38 | $53.77 | 119024 |
| 2023-08-14 | -84.15 | $54.45 | 70146 |
| 2023-08-11 | -82.64 | $54.68 | 37200 |
| 2023-08-10 | -67.77 | $55.04 | 42737 |
| 2023-08-09 | -75.62 | $54.85 | 31800 |
| 2023-08-08 | -76.03 | $54.84 | 477316 |
| 2023-08-07 | -54.65 | $55.21 | 46607 |
| 2023-08-04 | -64.92 | $54.70 | 105800 |
| 2023-08-03 | -63.41 | $54.60 | 30400 |
| 2023-08-02 | -54.37 | $54.69 | 67400 |
| 2023-08-01 | -25.14 | $55.76 | 37527 |
| 2023-07-31 | -7.10 | $56.42 | 75931 |
| 2023-07-28 | -7.10 | $56.42 | 48106 |
| 2023-07-27 | -15.00 | $56.08 | 35000 |
| 2023-07-26 | -7.37 | $56.16 | 61603 |
| 2023-07-25 | -10.62 | $56.05 | 52700 |
| 2023-07-24 | -15.04 | $55.90 | 51349 |
| 2023-07-21 | -11.50 | $56.02 | 135407 |
| 2023-07-20 | -12.68 | $55.98 | 348500 |
| 2023-07-19 | -4.42 | $56.26 | 94300 |
| 2023-07-18 | -1.22 | $56.26 | 37541 |
| 2023-07-17 | -25.20 | $55.87 | 72100 |
| 2023-07-14 | -22.83 | $55.96 | 93904 |
| 2023-07-13 | -15.49 | $56.24 | 34000 |
| 2023-07-12 | -38.06 | $55.38 | 45900 |
| 2023-07-11 | -64.57 | $54.37 | 51000 |
| 2023-07-10 | -77.69 | $53.87 | 42200 |
| 2023-07-07 | -81.36 | $53.73 | 27045 |
| 2023-07-06 | -92.13 | $53.32 | 38046 |
| 2023-07-05 | -81.21 | $54.28 | 133600 |
| 2023-07-03 | -61.47 | $54.90 | 152520 |
| 2023-06-30 | -61.78 | $54.89 | 617745 |
| 2023-06-29 | -77.98 | $54.21 | 49500 |
| 2023-06-28 | -60.59 | $54.37 | 171300 |
| 2023-06-27 | -61.82 | $54.32 | 143324 |
| 2023-06-26 | -72.91 | $53.87 | 190000 |
| 2023-06-23 | -74.63 | $53.80 | 1.7M |
| 2023-06-22 | -53.45 | $54.66 | 69200 |
| 2023-06-21 | -44.34 | $55.03 | 615300 |
| 2023-06-20 | -49.01 | $54.84 | 53317 |
| 2023-06-16 | -9.36 | $56.45 | 177700 |
| 2023-06-15 | -2.85 | $56.52 | 61200 |
| 2023-06-14 | -8.60 | $55.96 | 46300 |
| 2023-06-13 | -1.96 | $55.77 | 50900 |
| 2023-06-12 | -12.54 | $55.21 | 143000 |
| 2023-06-09 | -21.86 | $54.95 | 993108 |
| 2023-06-08 | -21.51 | $54.96 | 1.1M |
| 2023-06-07 | -42.65 | $54.37 | 73800 |
| 2023-06-06 | -21.86 | $54.95 | 29807 |
| 2023-06-05 | -42.76 | $54.47 | 52354 |
| 2023-06-02 | -31.65 | $54.80 | 48022 |
| 2023-06-01 | -57.58 | $54.03 | 124000 |
| 2023-05-31 | -85.19 | $53.21 | 1.3M |
| 2023-05-30 | -90.78 | $53.77 | 36900 |
| 2023-05-26 | -70.78 | $54.28 | 139600 |
| 2023-05-25 | -89.30 | $53.83 | 122300 |
| 2023-05-24 | -97.24 | $53.89 | 53706 |
| 2023-05-23 | -86.36 | $54.67 | 36349 |
| 2023-05-22 | -35.71 | $55.45 | 46101 |
| 2023-05-19 | -38.31 | $55.41 | 350927 |
| 2023-05-18 | -58.44 | $55.10 | 30600 |
| 2023-05-17 | -52.60 | $55.19 | 21724 |
| 2023-05-16 | -70.78 | $54.91 | 49442 |
| 2023-05-15 | -37.66 | $55.42 | 49200 |
| 2023-05-12 | -65.58 | $54.99 | 45100 |
| 2023-05-11 | -60.39 | $55.07 | 27800 |
| 2023-05-10 | -46.75 | $55.28 | 49200 |
| 2023-05-09 | -39.61 | $55.39 | 417200 |
| 2023-05-08 | -24.43 | $55.57 | 36200 |
| 2023-05-05 | -18.85 | $55.54 | 24612 |
| 2023-05-04 | -49.18 | $54.80 | 43100 |
| 2023-05-03 | -44.67 | $54.91 | 70915 |
| 2023-05-02 | -51.23 | $54.75 | 40500 |
| 2023-05-01 | -26.23 | $55.36 | 135700 |
| 2023-04-28 | -14.69 | $55.36 | 1.1M |
| 2023-04-27 | -12.09 | $55.41 | 68736 |
| 2023-04-26 | -31.56 | $54.78 | 1.0M |
| 2023-04-25 | -22.26 | $54.92 | 28300 |
| 2023-04-24 | 0.00 | $55.67 | 158827 |
| 2023-04-21 | -1.23 | $55.50 | 123415 |
| 2023-04-20 | -7.16 | $55.23 | 41300 |
| 2023-04-19 | -7.90 | $55.20 | 25300 |
| 2023-04-18 | -2.47 | $55.42 | 80100 |
| 2023-04-17 | -10.45 | $55.08 | 118700 |
| 2023-04-14 | -6.56 | $55.20 | 45931 |
| 2023-04-13 | -0.80 | $55.39 | 72824 |
| 2023-04-12 | -6.21 | $54.66 | 41900 |
| 2023-04-11 | -2.77 | $54.34 | 38140 |
| 2023-04-10 | -7.16 | $54.15 | 21900 |
| 2023-04-06 | -6.00 | $54.20 | 19132 |
| 2023-04-05 | -11.78 | $53.95 | 25118 |
| 2023-04-04 | -3.70 | $54.30 | 74500 |
| 2023-04-03 | -0.24 | $54.29 | 70624 |
| 2023-03-31 | -3.37 | $53.86 | 3.1M |
| 2023-03-30 | -1.96 | $53.63 | 22100 |
| 2023-03-29 | -18.36 | $53.02 | 183205 |
| 2023-03-28 | -35.59 | $52.41 | 33213 |
| 2023-03-27 | -37.85 | $52.33 | 143100 |
| 2023-03-24 | -50.85 | $51.87 | 46700 |
| 2023-03-23 | -44.92 | $52.08 | 77600 |
| 2023-03-22 | -45.48 | $52.06 | 41400 |
| 2023-03-21 | -40.96 | $52.22 | 70828 |
| 2023-03-20 | -58.19 | $51.61 | 104900 |
| 2023-03-17 | -82.04 | $50.78 | 197900 |
| 2023-03-16 | -66.67 | $51.37 | 436500 |
| 2023-03-15 | -87.10 | $50.61 | 78400 |
| 2023-03-14 | -49.38 | $52.21 | 90100 |
| 2023-03-13 | -95.32 | $51.56 | 40019 |
| 2023-03-10 | -100.00 | $51.91 | 23945 |
| 2023-03-09 | -81.09 | $52.45 | 28200 |
| 2023-03-08 | -66.39 | $52.80 | 27800 |
| 2023-03-07 | -74.79 | $52.60 | 33300 |
| 2023-03-06 | -36.97 | $53.50 | 36800 |
| 2023-03-03 | -34.45 | $53.56 | 62111 |
| 2023-03-02 | -71.94 | $52.78 | 75300 |
| 2023-03-01 | -75.80 | $52.68 | 28800 |
| 2023-02-28 | -86.12 | $52.39 | 64725 |
| 2023-02-27 | -73.31 | $52.75 | 98100 |
| 2023-02-24 | -91.81 | $52.23 | 79600 |
| 2023-02-23 | -79.55 | $53.06 | 104643 |
| 2023-02-22 | -93.90 | $52.81 | 136500 |
| 2023-02-21 | -94.94 | $53.12 | 137727 |
| 2023-02-17 | -64.50 | $53.72 | 222629 |
| 2023-02-16 | -78.11 | $53.49 | 115538 |
| 2023-02-15 | -54.70 | $53.82 | 154036 |
| 2023-02-14 | -40.33 | $54.08 | 38700 |
| 2023-02-13 | -48.07 | $53.94 | 176932 |
| 2023-02-10 | -64.29 | $53.46 | 51300 |
| 2023-02-09 | -40.74 | $53.71 | 65239 |
| 2023-02-08 | -42.25 | $53.61 | 98633 |
| 2023-02-07 | -27.05 | $53.92 | 1.6M |
| 2023-02-06 | -41.03 | $53.46 | 58900 |
| 2023-02-03 | -17.84 | $54.00 | 116241 |
| 2023-02-02 | -6.79 | $54.49 | 54700 |
| 2023-02-01 | -4.46 | $54.60 | 57400 |
| 2023-01-31 | -5.54 | $54.14 | 1.8M |
| 2023-01-30 | -11.95 | $53.82 | 31336 |
| 2023-01-27 | -7.55 | $54.03 | 207900 |
| 2023-01-26 | -2.20 | $54.28 | 28400 |
| 2023-01-25 | -1.62 | $54.26 | 73721 |
| 2023-01-24 | -7.60 | $53.90 | 26849 |
| 2023-01-23 | -7.16 | $53.91 | 42400 |
| 2023-01-20 | -10.93 | $53.72 | 58739 |
| 2023-01-19 | -19.28 | $53.30 | 56804 |
| 2023-01-18 | -17.50 | $53.39 | 124400 |
| 2023-01-17 | -2.25 | $53.58 | 126833 |
| 2023-01-13 | -0.72 | $53.36 | 1.0M |
| 2023-01-12 | -2.36 | $52.97 | 105941 |
| 2023-01-11 | -1.32 | $52.23 | 46600 |
| 2023-01-10 | -9.31 | $51.87 | 561506 |
| 2023-01-09 | -16.55 | $51.66 | 227310 |
| 2023-01-06 | -22.61 | $51.43 | 26700 |
| 2023-01-05 | -66.43 | $50.19 | 56200 |
| 2023-01-04 | -49.82 | $50.66 | 731932 |
| 2023-01-03 | -70.67 | $50.07 | 39300 |
| 2022-12-30 | -86.22 | $49.63 | 125443 |
| 2022-12-29 | -67.84 | $50.15 | 30000 |
| 2022-12-28 | -93.99 | $49.41 | 21041 |
| 2022-12-27 | -76.33 | $49.91 | 40700 |
| 2022-12-23 | -80.57 | $49.79 | 30117 |
| 2022-12-22 | -85.51 | $49.65 | 31902 |
| 2022-12-21 | -75.19 | $50.04 | 27400 |
| 2022-12-20 | -84.33 | $49.54 | 30711 |
| 2022-12-19 | -72.78 | $49.53 | 49900 |
| 2022-12-16 | -69.34 | $49.65 | 26610 |
| 2022-12-15 | -56.11 | $50.05 | 67225 |
| 2022-12-14 | -20.56 | $51.33 | 223500 |
| 2022-12-13 | -18.06 | $51.42 | 38200 |
| 2022-12-12 | -24.83 | $50.62 | 20500 |
| 2022-12-09 | -29.37 | $50.49 | 26300 |
| 2022-12-08 | -24.04 | $50.45 | 45100 |
| 2022-12-07 | -19.03 | $50.23 | 222100 |
| 2022-12-06 | -18.34 | $50.27 | 24100 |
| 2022-12-05 | -14.88 | $50.47 | 45300 |
| 2022-12-02 | -3.14 | $51.14 | 52400 |
| 2022-12-01 | -2.02 | $51.18 | 202300 |
| 2022-11-30 | -2.44 | $50.69 | 3.4M |
| 2022-11-29 | -8.35 | $49.82 | 82731 |
| 2022-11-28 | -9.89 | $49.72 | 14700 |
| 2022-11-25 | -0.15 | $50.35 | 25700 |
| 2022-11-23 | -2.08 | $50.01 | 50500 |
| 2022-11-22 | -5.42 | $49.47 | 18919 |
| 2022-11-21 | -15.93 | $48.85 | 28500 |
| 2022-11-18 | -10.11 | $49.15 | 32001 |
| 2022-11-17 | -10.40 | $49.04 | 36300 |
| 2022-11-16 | -9.57 | $49.10 | 63500 |
| 2022-11-15 | -8.60 | $49.17 | 231216 |
| 2022-11-14 | -7.54 | $48.96 | 55021 |
| 2022-11-11 | -1.30 | $49.39 | 14146 |
| 2022-11-10 | 0.00 | $48.43 | 25200 |
| 2022-11-09 | -16.39 | $45.93 | 38906 |
| 2022-11-08 | -4.79 | $46.56 | 80225 |
| 2022-11-07 | -2.70 | $46.08 | 39100 |
| 2022-11-04 | -0.89 | $45.85 | 22036 |
| 2022-11-03 | -35.88 | $44.16 | 51100 |
| 2022-11-02 | -27.78 | $44.51 | 53429 |
| 2022-11-01 | -12.30 | $45.17 | 81800 |
| 2022-10-31 | -18.45 | $44.75 | 1.1M |
| 2022-10-28 | -7.77 | $45.19 | 22806 |
| 2022-10-27 | -17.72 | $44.78 | 41900 |
| 2022-10-26 | -7.28 | $45.21 | 46436 |
| 2022-10-25 | -6.93 | $44.75 | 26000 |
| 2022-10-24 | -32.41 | $43.83 | 125111 |
| 2022-10-21 | -32.96 | $43.81 | 29644 |
| 2022-10-20 | -53.19 | $43.08 | 113000 |
| 2022-10-19 | -51.25 | $43.15 | 46023 |
| 2022-10-18 | -42.17 | $43.68 | 78100 |
| 2022-10-17 | -49.24 | $43.40 | 24700 |
| 2022-10-14 | -78.14 | $42.40 | 43205 |
| 2022-10-13 | -68.94 | $43.03 | 31200 |
| 2022-10-12 | -91.82 | $42.18 | 137449 |
| 2022-10-11 | -89.59 | $42.29 | 136425 |
| 2022-10-10 | -82.14 | $42.75 | 18800 |
| 2022-10-07 | -80.75 | $43.01 | 28728 |
| 2022-10-06 | -70.11 | $43.69 | 130546 |
| 2022-10-05 | -58.22 | $44.45 | 58125 |
| 2022-10-04 | -50.23 | $44.96 | 59112 |
| 2022-10-03 | -77.78 | $43.20 | 43600 |
| 2022-09-30 | -91.71 | $42.31 | 2.1M |
| 2022-09-29 | -88.42 | $42.52 | 703500 |
| 2022-09-28 | -80.59 | $43.02 | 515800 |
| 2022-09-27 | -96.40 | $42.01 | 19900 |
| 2022-09-26 | -97.04 | $42.26 | 53200 |
| 2022-09-23 | -96.43 | $42.90 | 20800 |
| 2022-09-22 | -96.75 | $44.38 | 20517 |
| 2022-09-21 | -100.00 | $44.49 | 574708 |
| 2022-09-20 | -92.61 | $45.08 | 252931 |
| 2022-09-19 | -80.86 | $46.01 | 36500 |
| 2022-09-16 | -87.47 | $45.86 | 22515 |
| 2022-09-15 | -82.59 | $46.15 | 19612 |
| 2022-09-14 | -75.57 | $46.54 | 38738 |
| 2022-09-13 | -80.00 | $46.37 | 44400 |
| 2022-09-12 | -47.60 | $47.99 | 778500 |
| 2022-09-09 | -62.24 | $47.33 | 29622 |
| 2022-09-08 | -85.25 | $46.14 | 32704 |
| 2022-09-07 | -86.40 | $46.08 | 36700 |
| 2022-09-06 | -97.59 | $45.74 | 22446 |
| 2022-09-02 | -97.11 | $45.88 | 51348 |
| 2022-09-01 | -93.88 | $46.14 | 25500 |
| 2022-08-31 | -99.74 | $46.80 | 18708 |
| 2022-08-30 | -98.87 | $47.09 | 242129 |
| 2022-08-29 | -96.92 | $47.44 | 24500 |
| 2022-08-26 | -98.05 | $47.57 | 26747 |
| 2022-08-25 | -57.79 | $48.81 | 11600 |
| 2022-08-24 | -75.65 | $48.26 | 23723 |
| 2022-08-23 | -76.62 | $48.23 | 64039 |
| 2022-08-22 | -77.92 | $48.19 | 16724 |
| 2022-08-19 | -49.68 | $49.06 | 16900 |
| 2022-08-18 | -28.90 | $49.70 | 24022 |
| 2022-08-17 | -22.73 | $49.89 | 22720 |
| 2022-08-16 | -9.58 | $50.29 | 21427 |
| 2022-08-15 | -9.90 | $50.28 | 12900 |
| 2022-08-12 | -0.77 | $50.56 | 29000 |
| 2022-08-11 | -7.95 | $50.24 | 26703 |
| 2022-08-10 | -2.33 | $50.21 | 14022 |
| 2022-08-09 | -20.41 | $49.09 | 40600 |
| 2022-08-08 | -14.49 | $49.38 | 31800 |
| 2022-08-05 | -17.96 | $49.21 | 14300 |
| 2022-08-04 | -9.80 | $49.61 | 8603 |
| 2022-08-03 | -14.49 | $49.38 | 23100 |
| 2022-08-02 | -19.59 | $49.13 | 570901 |
| 2022-08-01 | -3.67 | $49.91 | 30146 |
| 2022-07-29 | -0.22 | $49.80 | 640836 |
| 2022-07-28 | -1.99 | $49.14 | 29000 |
| 2022-07-27 | -1.62 | $48.84 | 25200 |
| 2022-07-26 | -24.14 | $47.83 | 25900 |
| 2022-07-25 | -8.05 | $48.39 | 26800 |
| 2022-07-22 | -18.39 | $48.03 | 38010 |
| 2022-07-21 | -13.51 | $48.20 | 38400 |
| 2022-07-20 | -29.02 | $47.66 | 254238 |
| 2022-07-19 | -20.69 | $47.95 | 331407 |
| 2022-07-18 | -54.31 | $46.78 | 27600 |
| 2022-07-15 | -61.49 | $46.53 | 23633 |
| 2022-07-14 | -83.93 | $45.77 | 34500 |
| 2022-07-13 | -80.07 | $46.47 | 39215 |
| 2022-07-12 | -77.63 | $46.55 | 40908 |
| 2022-07-11 | -85.91 | $46.50 | 23200 |
| 2022-07-08 | -78.50 | $47.21 | 21440 |
| 2022-07-07 | -80.42 | $47.20 | 1.9M |
| 2022-07-06 | -91.81 | $46.47 | 84345 |
| 2022-07-05 | -92.71 | $46.43 | 44400 |
| 2022-07-01 | -87.33 | $47.37 | 26400 |
| 2022-06-30 | -88.56 | $47.29 | 80231 |
| 2022-06-29 | -83.43 | $47.64 | 131840 |
| 2022-06-28 | -80.94 | $47.81 | 38100 |
| 2022-06-27 | -76.54 | $48.11 | 37110 |
| 2022-06-24 | -74.34 | $48.26 | 42748 |
| 2022-06-23 | -93.99 | $46.92 | 120334 |
| 2022-06-22 | -95.32 | $47.01 | 155600 |
| 2022-06-21 | -98.69 | $47.32 | 80300 |
| 2022-06-17 | -96.71 | $47.45 | 88210 |
| 2022-06-16 | -95.95 | $47.65 | 36800 |
| 2022-06-15 | -77.87 | $48.72 | 89500 |
| 2022-06-14 | -93.75 | $47.78 | 49211 |
| 2022-06-13 | -98.45 | $48.26 | 40330 |
| 2022-06-10 | -98.01 | $49.89 | 44900 |
| 2022-06-09 | -48.25 | $51.13 | 48748 |
| 2022-06-08 | -24.12 | $52.23 | 58600 |
| 2022-06-07 | -9.65 | $52.89 | 438400 |
| 2022-06-06 | -12.94 | $52.74 | 20330 |
| 2022-06-03 | -18.20 | $52.50 | 15700 |
| 2022-06-02 | -0.66 | $53.30 | 49200 |
| 2022-06-01 | -19.45 | $52.29 | 26326 |
| 2022-05-31 | -8.24 | $52.78 | 859930 |
| 2022-05-27 | 0.00 | $53.14 | 15000 |
| 2022-05-26 | -10.10 | $52.51 | 15200 |
| 2022-05-25 | -24.04 | $51.93 | 34632 |
| 2022-05-24 | -23.80 | $51.94 | 642703 |
| 2022-05-23 | -23.56 | $51.95 | 34647 |
| 2022-05-20 | -44.47 | $51.08 | 527600 |
| 2022-05-19 | -62.28 | $50.69 | 50100 |
| 2022-05-18 | -76.77 | $50.25 | 37400 |
| 2022-05-17 | -57.61 | $51.47 | 71741 |
| 2022-05-16 | -72.53 | $50.52 | 132700 |
| 2022-05-13 | -73.16 | $50.48 | 28400 |
| 2022-05-12 | -93.41 | $49.19 | 107404 |
| 2022-05-11 | -98.50 | $49.24 | 76509 |
| 2022-05-10 | -93.32 | $49.55 | 61100 |
| 2022-05-09 | -98.50 | $49.24 | 43529 |
| 2022-05-06 | -94.48 | $50.71 | 87436 |
| 2022-05-05 | -91.26 | $51.19 | 53823 |
| 2022-05-04 | -55.85 | $52.87 | 52000 |
| 2022-05-03 | -80.64 | $52.03 | 87000 |
| 2022-05-02 | -90.30 | $51.57 | 285320 |
| 2022-04-29 | -92.20 | $51.71 | 1.3M |
| 2022-04-28 | -79.60 | $52.34 | 32828 |
| 2022-04-27 | -93.64 | $51.66 | 84507 |
| 2022-04-26 | -99.46 | $51.41 | 403500 |
| 2022-04-25 | -86.16 | $52.85 | 35409 |
| 2022-04-22 | -100.00 | $53.10 | 25900 |
| 2022-04-21 | -90.80 | $54.00 | 88908 |
| 2022-04-20 | -72.70 | $54.59 | 69305 |
| 2022-04-19 | -85.89 | $54.16 | 336006 |
| 2022-04-18 | -95.13 | $54.03 | 53319 |
| 2022-04-14 | -85.71 | $54.32 | 31522 |
| 2022-04-13 | -78.25 | $54.55 | 68211 |
| 2022-04-12 | -92.86 | $53.97 | 187642 |
| 2022-04-11 | -58.39 | $54.42 | 32210 |
| 2022-04-08 | -44.25 | $54.96 | 18700 |
| 2022-04-07 | -40.04 | $54.99 | 35300 |
| 2022-04-06 | -42.07 | $54.89 | 48700 |
| 2022-04-05 | -29.07 | $55.53 | 34500 |
| 2022-04-04 | -10.25 | $56.30 | 93600 |
| 2022-04-01 | -13.45 | $56.09 | 87618 |
| 2022-03-31 | -21.79 | $55.55 | 1.8M |
| 2022-03-30 | -7.26 | $56.49 | 111630 |
| 2022-03-29 | -3.25 | $56.75 | 50000 |
| 2022-03-28 | -7.83 | $55.55 | 244400 |
| 2022-03-25 | -5.80 | $55.69 | 76513 |
| 2022-03-24 | -14.59 | $55.64 | 37400 |
| 2022-03-23 | -22.39 | $55.17 | 183042 |
| 2022-03-22 | -15.94 | $55.92 | 61909 |
| 2022-03-21 | -21.67 | $55.55 | 24622 |
| 2022-03-18 | -21.88 | $55.88 | 27411 |
| 2022-03-17 | -33.83 | $55.34 | 58900 |
| 2022-03-16 | -43.86 | $54.88 | 120129 |
| 2022-03-15 | -67.26 | $53.05 | 32314 |
| 2022-03-14 | -73.79 | $52.54 | 79231 |
| 2022-03-11 | -80.05 | $52.05 | 27800 |
| 2022-03-10 | -75.63 | $52.52 | 59308 |
| 2022-03-09 | -67.42 | $53.24 | 67038 |
| 2022-03-08 | -91.47 | $51.21 | 229936 |
| 2022-03-07 | -97.04 | $50.74 | 89300 |
| 2022-03-04 | -93.30 | $52.38 | 141000 |
| 2022-03-03 | -96.72 | $53.92 | 43400 |
| 2022-03-02 | -76.55 | $54.98 | 143200 |
| 2022-03-01 | -89.53 | $54.31 | 203500 |
| 2022-02-28 | -67.44 | $55.45 | 465500 |
| 2022-02-25 | -47.87 | $56.46 | 98304 |
| 2022-02-24 | -75.58 | $55.03 | 30000 |
| 2022-02-23 | -96.78 | $55.92 | 42701 |
| 2022-02-22 | -82.32 | $56.37 | 65832 |
| 2022-02-18 | -59.81 | $57.07 | 137000 |
| 2022-02-17 | -50.80 | $57.35 | 126400 |
| 2022-02-16 | -34.17 | $58.19 | 135939 |
| 2022-02-15 | -39.17 | $58.01 | 47247 |
| 2022-02-14 | -68.33 | $56.96 | 285000 |
| 2022-02-11 | -63.75 | $57.31 | 184402 |
| 2022-02-10 | -51.05 | $58.16 | 671032 |
| 2022-02-09 | -35.77 | $58.89 | 60500 |
| 2022-02-08 | -55.23 | $57.96 | 77900 |
| 2022-02-07 | -60.46 | $57.71 | 15126 |
| 2022-02-04 | -63.39 | $57.57 | 45700 |
| 2022-02-03 | -64.02 | $57.54 | 67400 |
| 2022-02-02 | -46.07 | $58.43 | 40900 |
| 2022-02-01 | -56.41 | $57.93 | 56823 |
| 2022-01-31 | -67.36 | $57.40 | 52800 |
| 2022-01-28 | -85.33 | $56.53 | 60500 |
| 2022-01-27 | -89.92 | $56.38 | 21400 |
| 2022-01-26 | -81.93 | $56.76 | 32908 |
| 2022-01-25 | -77.94 | $56.95 | 169000 |
| 2022-01-24 | -72.48 | $57.21 | 323700 |
| 2022-01-21 | -98.59 | $57.87 | 56101 |
| 2022-01-20 | -87.18 | $58.62 | 76905 |
| 2022-01-19 | -65.79 | $58.91 | 99138 |
| 2022-01-18 | -63.91 | $58.96 | 44500 |
| 2022-01-14 | -30.45 | $59.85 | 43738 |
| 2022-01-13 | -27.07 | $59.94 | 63900 |
| 2022-01-12 | -10.53 | $60.38 | 41400 |
| 2022-01-11 | -33.08 | $59.78 | 87432 |
| 2022-01-10 | -55.64 | $59.18 | 34900 |
| 2022-01-07 | -35.34 | $59.72 | 101400 |
| 2022-01-06 | -43.23 | $59.51 | 428300 |
| 2022-01-05 | -28.57 | $59.90 | 108601 |
| 2022-01-04 | -3.67 | $60.36 | 131040 |
| 2022-01-03 | -3.88 | $59.98 | 241410 |
| 2021-12-31 | -19.56 | $59.62 | 317506 |
| 2021-12-30 | -17.78 | $59.66 | 230100 |
| 2021-12-29 | -8.80 | $59.84 | 100100 |
| 2021-12-28 | -8.06 | $59.84 | 233939 |
| 2021-12-27 | -10.99 | $59.76 | 255125 |
| 2021-12-23 | -27.47 | $59.31 | 64031 |
| 2021-12-22 | -40.29 | $58.96 | 72000 |
| 2021-12-21 | -62.81 | $58.39 | 64800 |
| 2021-12-20 | -58.02 | $58.69 | 156200 |
| 2021-12-17 | -54.90 | $58.85 | 144600 |
| 2021-12-16 | -37.67 | $59.63 | 38500 |
| 2021-12-15 | -39.57 | $59.56 | 89300 |
| 2021-12-14 | -62.60 | $58.77 | 26129 |
| 2021-12-13 | -57.32 | $59.08 | 30300 |
| 2021-12-10 | -42.93 | $59.67 | 38700 |
| 2021-12-09 | -46.10 | $59.54 | 39100 |
| 2021-12-08 | -35.12 | $59.99 | 194115 |
| 2021-12-07 | -41.57 | $59.86 | 148906 |
| 2021-12-06 | -69.39 | $58.68 | 67009 |
| 2021-12-03 | -82.31 | $58.11 | 38200 |
| 2021-12-02 | -77.78 | $58.31 | 343425 |
| 2021-12-01 | -94.56 | $57.57 | 95937 |
| 2021-11-30 | -88.66 | $57.83 | 1.4M |
| 2021-11-29 | -86.92 | $58.35 | 41300 |
| 2021-11-26 | -94.10 | $58.07 | 161700 |
| 2021-11-24 | -82.14 | $59.67 | 24800 |
| 2021-11-23 | -86.08 | $60.07 | 188438 |
| 2021-11-22 | -99.39 | $60.12 | 484500 |
| 2021-11-19 | -86.11 | $60.50 | 92840 |
| 2021-11-18 | -51.39 | $61.00 | 59310 |
| 2021-11-17 | -50.32 | $60.95 | 22500 |
| 2021-11-16 | -45.86 | $61.02 | 224100 |
| 2021-11-15 | -37.58 | $61.15 | 49825 |
| 2021-11-12 | -24.35 | $61.27 | 10327 |
| 2021-11-11 | -40.93 | $60.95 | 27100 |
| 2021-11-10 | -50.98 | $60.70 | 64635 |
| 2021-11-09 | -10.56 | $61.44 | 34208 |
| 2021-11-08 | -3.93 | $61.62 | 49047 |
| 2021-11-05 | -0.34 | $61.61 | 81600 |
| 2021-11-04 | -3.11 | $61.46 | 64000 |
| 2021-11-03 | 0.00 | $61.55 | 39000 |
| 2021-11-02 | -4.89 | $61.03 | 287425 |
| 2021-11-01 | -0.86 | $61.17 | 1.4M |
| 2021-10-29 | -11.52 | $60.64 | 330438 |
| 2021-10-28 | -1.21 | $60.98 | 21400 |
| 2021-10-27 | -15.14 | $60.41 | 18712 |
| 2021-10-26 | -6.94 | $60.67 | 51029 |
| 2021-10-25 | -6.69 | $60.51 | 37800 |
| 2021-10-22 | -3.34 | $60.61 | 32048 |
| 2021-10-21 | -12.41 | $60.26 | 93200 |
| 2021-10-20 | -18.47 | $60.59 | 30300 |
| 2021-10-19 | -24.15 | $60.39 | 294100 |
| 2021-10-18 | -34.94 | $60.01 | 386800 |
| 2021-10-15 | -26.14 | $60.32 | 28011 |
| 2021-10-14 | -43.86 | $59.87 | 28821 |
| 2021-10-13 | -63.46 | $59.24 | 29600 |
| 2021-10-12 | -77.18 | $58.69 | 53700 |
| 2021-10-11 | -79.30 | $58.66 | 16524 |
| 2021-10-08 | -75.55 | $58.83 | 18907 |
| 2021-10-07 | -75.11 | $58.85 | 33200 |
| 2021-10-06 | -84.14 | $58.44 | 85741 |
| 2021-10-05 | -84.98 | $58.81 | 22519 |
| 2021-10-04 | -93.95 | $58.45 | 51400 |
| 2021-10-01 | -88.56 | $59.00 | 191145 |
| 2021-09-30 | -97.75 | $58.85 | 250006 |
| 2021-09-29 | -98.18 | $59.09 | 22132 |
| 2021-09-28 | -95.45 | $59.18 | 24746 |
| 2021-09-27 | -63.60 | $60.53 | 42812 |
| 2021-09-24 | -62.19 | $60.57 | 13846 |
| 2021-09-23 | -42.76 | $61.12 | 50510 |
| 2021-09-22 | -66.43 | $60.45 | 68000 |
| 2021-09-21 | -75.62 | $60.19 | 22107 |
| 2021-09-20 | -86.22 | $59.89 | 41900 |
| 2021-09-17 | -47.37 | $61.07 | 83443 |
| 2021-09-16 | -16.92 | $61.88 | 32400 |
| 2021-09-15 | -13.53 | $61.97 | 27647 |
| 2021-09-14 | -19.92 | $61.80 | 33300 |
| 2021-09-13 | -9.40 | $62.08 | 125940 |
| 2021-09-10 | -29.70 | $61.54 | 55330 |
| 2021-09-09 | -23.68 | $61.70 | 32000 |
| 2021-09-08 | -21.80 | $61.75 | 24400 |
| 2021-09-07 | -4.14 | $62.22 | 19249 |
| 2021-09-03 | -1.92 | $62.22 | 37400 |
| 2021-09-02 | -2.19 | $61.90 | 90500 |
| 2021-09-01 | -8.41 | $61.63 | 125800 |
| 2021-08-31 | -32.32 | $61.01 | 182400 |
| 2021-08-30 | -28.28 | $61.09 | 17700 |
| 2021-08-27 | -28.79 | $61.08 | 41100 |
| 2021-08-26 | -56.57 | $60.53 | 17200 |
| 2021-08-25 | -39.90 | $60.86 | 22903 |
| 2021-08-24 | -42.42 | $60.81 | 51200 |
| 2021-08-23 | -48.50 | $60.68 | 40700 |
| 2021-08-20 | -77.50 | $60.10 | 28419 |
| 2021-08-19 | -88.50 | $59.88 | 24400 |
| 2021-08-18 | -53.05 | $60.52 | 25538 |
| 2021-08-17 | -35.80 | $60.73 | 24028 |
| 2021-08-16 | -10.08 | $61.29 | 33111 |
| 2021-08-13 | 0.00 | $61.65 | 10800 |
| 2021-08-12 | -2.10 | $61.26 | 14400 |
| 2021-08-11 | 0.00 | $61.33 | 490917 |
| 2021-08-10 | -6.51 | $60.86 | 20900 |
| 2021-08-09 | -10.42 | $60.74 | 95321 |
| 2021-08-06 | -10.42 | $60.74 | 23528 |
| 2021-08-05 | -1.95 | $61.00 | 80640 |
| 2021-08-04 | -10.16 | $60.73 | 40800 |
| 2021-08-03 | -0.34 | $60.89 | 98528 |
| 2021-08-02 | -10.51 | $60.46 | 47132 |
| 2021-07-30 | -20.88 | $60.15 | 110300 |
| 2021-07-29 | -7.69 | $60.51 | 1.2M |
| 2021-07-28 | -13.28 | $60.21 | 25904 |
| 2021-07-27 | -23.83 | $59.94 | 193737 |
| 2021-07-26 | -16.02 | $60.14 | 1.4M |
| 2021-07-23 | -21.59 | $60.06 | 11500 |
| 2021-07-22 | -38.26 | $59.62 | 13723 |
| 2021-07-21 | -39.02 | $59.60 | 28300 |
| 2021-07-20 | -72.73 | $58.71 | 416700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.71
2026-07-17
Close Price
$77.73
Vol: 29317Average Directional Index - Detailed Analysis
Minimum
7.98
Average
19.19
Maximum
59.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.71 | $77.73 | 29317 |
| 2026-07-16 | 9.47 | $78.15 | 37018 |
| 2026-07-15 | 9.52 | $78.66 | 56400 |
| 2026-07-14 | 9.70 | $78.24 | 42704 |
| 2026-07-13 | 9.90 | $77.55 | 113339 |
| 2026-07-10 | 9.87 | $78.48 | 205200 |
| 2026-07-09 | 10.04 | $78.09 | 93100 |
| 2026-07-08 | 10.05 | $77.66 | 132500 |
| 2026-07-07 | 9.78 | $78.38 | 56800 |
| 2026-07-06 | 9.98 | $79.39 | 50600 |
| 2026-07-02 | 10.50 | $78.61 | 40335 |
| 2026-07-01 | 10.83 | $77.54 | 31500 |
| 2026-06-30 | 10.63 | $78.08 | 404303 |
| 2026-06-29 | 10.56 | $77.89 | 43600 |
| 2026-06-26 | 10.34 | $77.22 | 28400 |
| 2026-06-25 | 9.93 | $77.65 | 224900 |
| 2026-06-24 | 9.64 | $76.90 | 797006 |
| 2026-06-23 | 8.93 | $77.06 | 311943 |
| 2026-06-22 | 8.25 | $79.49 | 114700 |
| 2026-06-18 | 8.60 | $79.55 | 25610 |
| 2026-06-17 | 8.95 | $79.04 | 56334 |
| 2026-06-16 | 9.32 | $79.60 | 65714 |
| 2026-06-15 | 9.69 | $79.30 | 29712 |
| 2026-06-12 | 10.10 | $78.92 | 408600 |
| 2026-06-11 | 10.40 | $78.75 | 61121 |
| 2026-06-10 | 10.55 | $76.40 | 33401 |
| 2026-06-09 | 10.01 | $77.45 | 33609 |
| 2026-06-08 | 9.47 | $77.40 | 38500 |
| 2026-06-05 | 9.18 | $76.96 | 47536 |
| 2026-06-04 | 8.87 | $78.89 | 27311 |
| 2026-06-03 | 9.26 | $78.29 | 62000 |
| 2026-06-02 | 9.55 | $78.80 | 64241 |
| 2026-06-01 | 9.96 | $78.35 | 34000 |
| 2026-05-29 | 10.29 | $78.73 | 349500 |
| 2026-05-28 | 10.69 | $78.69 | 156500 |
| 2026-05-27 | 11.22 | $78.77 | 21849 |
| 2026-05-26 | 11.62 | $78.92 | 99025 |
| 2026-05-22 | 11.98 | $78.08 | 20414 |
| 2026-05-21 | 12.53 | $78.34 | 73000 |
| 2026-05-20 | 13.10 | $78.04 | 102300 |
| 2026-05-19 | 13.55 | $76.66 | 185910 |
| 2026-05-18 | 13.61 | $77.22 | 42500 |
| 2026-05-15 | 13.71 | $76.43 | 48701 |
| 2026-05-14 | 13.59 | $77.81 | 39700 |
| 2026-05-13 | 13.91 | $78.18 | 27300 |
| 2026-05-12 | 14.23 | $77.60 | 24100 |
| 2026-05-11 | 14.39 | $78.06 | 35500 |
| 2026-05-08 | 14.87 | $78.32 | 55338 |
| 2026-05-07 | 15.37 | $77.49 | 262232 |
| 2026-05-06 | 15.89 | $78.97 | 132900 |
| 2026-05-05 | 16.65 | $76.83 | 131400 |
| 2026-05-04 | 16.88 | $75.80 | 83000 |
| 2026-05-01 | 16.96 | $76.85 | 130200 |
| 2026-04-30 | 17.45 | $77.11 | 1.2M |
| 2026-04-29 | 17.90 | $75.26 | 28732 |
| 2026-04-28 | 17.69 | $76.01 | 31900 |
| 2026-04-27 | 17.69 | $76.34 | 174537 |
| 2026-04-24 | 17.85 | $76.53 | 220300 |
| 2026-04-23 | 17.99 | $76.11 | 75347 |
| 2026-04-22 | 18.14 | $76.75 | 28105 |
| 2026-04-21 | 18.59 | $76.45 | 34204 |
| 2026-04-20 | 19.06 | $78.13 | 73100 |
| 2026-04-17 | 19.98 | $78.53 | 221825 |
| 2026-04-16 | 20.90 | $77.51 | 213718 |
| 2026-04-15 | 21.75 | $77.66 | 172000 |
| 2026-04-14 | 22.72 | $77.99 | 79080 |
| 2026-04-13 | 23.81 | $77.35 | 42403 |
| 2026-04-10 | 24.72 | $76.99 | 65200 |
| 2026-04-09 | 25.81 | $76.80 | 84400 |
| 2026-04-08 | 26.90 | $76.99 | 55102 |
| 2026-04-07 | 28.18 | $74.02 | 80062 |
| 2026-04-06 | 28.55 | $74.21 | 76405 |
| 2026-04-02 | 29.16 | $73.89 | 361300 |
| 2026-04-01 | 29.68 | $74.32 | 1.7M |
| 2026-03-31 | 30.58 | $73.12 | 2.4M |
| 2026-03-30 | 30.91 | $70.98 | 262300 |
| 2026-03-27 | 30.55 | $70.68 | 205618 |
| 2026-03-26 | 30.07 | $71.35 | 43937 |
| 2026-03-25 | 29.74 | $72.81 | 26000 |
| 2026-03-24 | 29.66 | $71.69 | 101924 |
| 2026-03-23 | 29.12 | $72.43 | 378103 |
| 2026-03-20 | 28.72 | $70.74 | 137511 |
| 2026-03-19 | 28.01 | $72.96 | 218936 |
| 2026-03-18 | 27.48 | $73.09 | 994800 |
| 2026-03-17 | 27.26 | $74.28 | 300400 |
| 2026-03-16 | 27.34 | $74.11 | 73001 |
| 2026-03-13 | 27.18 | $72.81 | 50730 |
| 2026-03-12 | 26.87 | $73.77 | 51217 |
| 2026-03-11 | 26.72 | $74.90 | 77500 |
| 2026-03-10 | 26.81 | $75.19 | 76600 |
| 2026-03-09 | 27.07 | $74.97 | 271948 |
| 2026-03-06 | 26.78 | $74.28 | 132114 |
| 2026-03-05 | 26.71 | $74.96 | 288238 |
| 2026-03-04 | 26.85 | $76.81 | 570751 |
| 2026-03-03 | 27.52 | $75.69 | 419100 |
| 2026-03-02 | 27.85 | $78.22 | 59700 |
| 2026-02-27 | 28.83 | $79.71 | 1.1M |
| 2026-02-26 | 28.47 | $79.97 | 51037 |
| 2026-02-25 | 28.16 | $80.00 | 226900 |
| 2026-02-24 | 27.60 | $79.31 | 50602 |
| 2026-02-23 | 27.28 | $79.21 | 126800 |
| 2026-02-20 | 26.95 | $79.46 | 116800 |
| 2026-02-19 | 26.65 | $78.78 | 44115 |
| 2026-02-18 | 26.58 | $79.08 | 57906 |
| 2026-02-17 | 26.04 | $78.95 | 58800 |
| 2026-02-13 | 25.64 | $78.94 | 98347 |
| 2026-02-12 | 24.93 | $78.91 | 83446 |
| 2026-02-11 | 23.99 | $79.53 | 98300 |
| 2026-02-10 | 22.77 | $78.96 | 47613 |
| 2026-02-09 | 21.62 | $78.83 | 58743 |
| 2026-02-06 | 20.52 | $77.72 | 124405 |
| 2026-02-05 | 19.76 | $75.90 | 309400 |
| 2026-02-04 | 19.47 | $77.19 | 377500 |
| 2026-02-03 | 18.49 | $76.82 | 58800 |
| 2026-02-02 | 17.80 | $76.69 | 75000 |
| 2026-01-30 | 17.12 | $76.17 | 1.4M |
| 2026-01-29 | 16.48 | $76.95 | 493913 |
| 2026-01-28 | 15.71 | $76.29 | 85900 |
| 2026-01-27 | 15.19 | $77.11 | 491436 |
| 2026-01-26 | 14.15 | $75.99 | 630124 |
| 2026-01-23 | 13.58 | $75.60 | 61100 |
| 2026-01-22 | 13.31 | $75.24 | 186803 |
| 2026-01-21 | 13.18 | $74.91 | 163300 |
| 2026-01-20 | 13.24 | $74.18 | 76020 |
| 2026-01-16 | 13.61 | $75.32 | 46300 |
| 2026-01-15 | 13.16 | $75.16 | 249028 |
| 2026-01-14 | 12.61 | $74.99 | 177500 |
| 2026-01-13 | 12.10 | $74.64 | 205113 |
| 2026-01-12 | 11.72 | $74.96 | 99334 |
| 2026-01-09 | 11.03 | $74.56 | 52400 |
| 2026-01-08 | 10.55 | $73.95 | 55200 |
| 2026-01-07 | 10.48 | $73.85 | 235105 |
| 2026-01-06 | 10.19 | $74.18 | 59100 |
| 2026-01-05 | 9.63 | $74.07 | 93600 |
| 2026-01-02 | 9.16 | $73.27 | 128817 |
| 2025-12-31 | 9.20 | $72.32 | 1.2M |
| 2025-12-30 | 9.65 | $72.76 | 96500 |
| 2025-12-29 | 9.82 | $72.74 | 151100 |
| 2025-12-26 | 10.24 | $73.01 | 323046 |
| 2025-12-24 | 10.49 | $72.84 | 859032 |
| 2025-12-23 | 10.89 | $72.69 | 100000 |
| 2025-12-22 | 11.42 | $73.59 | 148011 |
| 2025-12-19 | 11.36 | $73.29 | 46221 |
| 2025-12-18 | 11.31 | $72.82 | 56329 |
| 2025-12-17 | 11.48 | $72.49 | 448500 |
| 2025-12-16 | 11.84 | $72.91 | 64707 |
| 2025-12-15 | 11.90 | $73.47 | 42500 |
| 2025-12-12 | 11.65 | $72.80 | 75000 |
| 2025-12-11 | 11.52 | $73.25 | 86300 |
| 2025-12-10 | 11.12 | $72.87 | 58800 |
| 2025-12-09 | 10.93 | $72.01 | 34630 |
| 2025-12-08 | 11.25 | $72.02 | 212100 |
| 2025-12-05 | 11.55 | $72.24 | 85100 |
| 2025-12-04 | 11.66 | $72.32 | 37800 |
| 2025-12-03 | 11.77 | $72.14 | 213300 |
| 2025-12-02 | 12.20 | $71.74 | 46548 |
| 2025-12-01 | 12.74 | $71.40 | 102407 |
| 2025-11-28 | 13.29 | $71.81 | 290222 |
| 2025-11-26 | 13.91 | $71.60 | 97646 |
| 2025-11-25 | 14.45 | $70.68 | 412829 |
| 2025-11-24 | 14.42 | $69.90 | 217000 |
| 2025-11-21 | 13.71 | $69.80 | 151246 |
| 2025-11-20 | 12.96 | $68.71 | 45439 |
| 2025-11-19 | 12.17 | $69.69 | 85129 |
| 2025-11-18 | 11.72 | $69.99 | 83940 |
| 2025-11-17 | 11.27 | $70.79 | 75918 |
| 2025-11-14 | 11.40 | $71.77 | 67400 |
| 2025-11-13 | 11.88 | $71.91 | 126300 |
| 2025-11-12 | 12.05 | $72.66 | 72921 |
| 2025-11-11 | 11.72 | $72.18 | 24719 |
| 2025-11-10 | 11.61 | $71.74 | 32900 |
| 2025-11-07 | 11.93 | $71.08 | 63733 |
| 2025-11-06 | 12.30 | $70.79 | 29801 |
| 2025-11-05 | 12.89 | $70.93 | 42400 |
| 2025-11-04 | 13.50 | $70.35 | 45912 |
| 2025-11-03 | 13.94 | $71.04 | 45100 |
| 2025-10-31 | 14.51 | $71.03 | 362500 |
| 2025-10-30 | 15.13 | $71.18 | 569927 |
| 2025-10-29 | 15.60 | $71.46 | 96400 |
| 2025-10-28 | 15.89 | $72.02 | 420032 |
| 2025-10-27 | 15.66 | $72.06 | 40600 |
| 2025-10-24 | 15.48 | $71.49 | 53600 |
| 2025-10-23 | 15.58 | $71.36 | 96810 |
| 2025-10-22 | 15.73 | $71.11 | 41608 |
| 2025-10-21 | 16.05 | $71.11 | 77300 |
| 2025-10-20 | 16.14 | $71.64 | 31200 |
| 2025-10-17 | 16.03 | $71.03 | 59500 |
| 2025-10-16 | 16.29 | $70.99 | 32900 |
| 2025-10-15 | 16.48 | $70.57 | 87734 |
| 2025-10-14 | 17.01 | $70.16 | 55800 |
| 2025-10-13 | 17.82 | $69.76 | 34300 |
| 2025-10-10 | 18.50 | $69.23 | 44500 |
| 2025-10-09 | 19.23 | $70.59 | 35318 |
| 2025-10-08 | 19.61 | $71.16 | 208400 |
| 2025-10-07 | 19.43 | $71.02 | 37435 |
| 2025-10-06 | 19.24 | $71.58 | 120200 |
| 2025-10-03 | 18.45 | $71.49 | 56100 |
| 2025-10-02 | 17.74 | $70.83 | 58800 |
| 2025-10-01 | 17.26 | $70.64 | 63900 |
| 2025-09-30 | 16.91 | $70.13 | 1.3M |
| 2025-09-29 | 16.91 | $69.77 | 50035 |
| 2025-09-26 | 17.16 | $69.52 | 541500 |
| 2025-09-25 | 17.60 | $68.96 | 3.8M |
| 2025-09-24 | 18.37 | $69.66 | 161316 |
| 2025-09-23 | 18.39 | $69.98 | 115000 |
| 2025-09-22 | 17.98 | $70.48 | 88100 |
| 2025-09-19 | 17.47 | $70.12 | 42903 |
| 2025-09-18 | 17.06 | $70.52 | 69500 |
| 2025-09-17 | 16.57 | $70.23 | 69400 |
| 2025-09-16 | 16.02 | $70.55 | 45300 |
| 2025-09-15 | 15.55 | $70.63 | 38600 |
| 2025-09-12 | 14.90 | $70.22 | 57426 |
| 2025-09-11 | 14.44 | $70.58 | 57201 |
| 2025-09-10 | 13.93 | $69.80 | 47420 |
| 2025-09-09 | 13.72 | $69.81 | 40500 |
| 2025-09-08 | 13.59 | $70.04 | 68600 |
| 2025-09-05 | 13.43 | $69.38 | 60523 |
| 2025-09-04 | 13.43 | $68.96 | 42417 |
| 2025-09-03 | 13.86 | $68.61 | 46848 |
| 2025-09-02 | 14.58 | $68.39 | 43700 |
| 2025-08-29 | 15.22 | $68.98 | 886409 |
| 2025-08-28 | 15.49 | $69.47 | 46925 |
| 2025-08-27 | 15.45 | $69.23 | 93707 |
| 2025-08-26 | 15.56 | $69.30 | 92438 |
| 2025-08-25 | 15.28 | $69.34 | 55607 |
| 2025-08-22 | 14.82 | $70.45 | 49836 |
| 2025-08-21 | 14.12 | $69.41 | 72500 |
| 2025-08-20 | 13.92 | $69.85 | 31700 |
| 2025-08-19 | 13.41 | $69.52 | 225420 |
| 2025-08-18 | 12.90 | $69.60 | 205019 |
| 2025-08-15 | 12.47 | $69.58 | 42747 |
| 2025-08-14 | 11.87 | $69.16 | 111618 |
| 2025-08-13 | 11.45 | $69.24 | 37600 |
| 2025-08-12 | 10.86 | $68.90 | 71023 |
| 2025-08-11 | 10.43 | $68.05 | 137500 |
| 2025-08-08 | 10.37 | $68.35 | 59900 |
| 2025-08-07 | 10.25 | $67.84 | 50900 |
| 2025-08-06 | 10.34 | $67.26 | 224700 |
| 2025-08-05 | 10.82 | $66.78 | 112133 |
| 2025-08-04 | 11.14 | $66.87 | 56927 |
| 2025-08-01 | 11.43 | $65.91 | 117531 |
| 2025-07-31 | 11.12 | $66.10 | 3.8M |
| 2025-07-30 | 11.03 | $66.76 | 133600 |
| 2025-07-29 | 11.30 | $67.20 | 79453 |
| 2025-07-28 | 11.80 | $67.44 | 54500 |
| 2025-07-25 | 12.27 | $68.54 | 74500 |
| 2025-07-24 | 12.19 | $68.67 | 90824 |
| 2025-07-23 | 11.52 | $69.15 | 123147 |
| 2025-07-22 | 10.82 | $67.37 | 103805 |
| 2025-07-21 | 11.27 | $67.08 | 190902 |
| 2025-07-18 | 11.86 | $66.65 | 133700 |
| 2025-07-17 | 12.34 | $66.75 | 51800 |
| 2025-07-16 | 12.57 | $66.65 | 107827 |
| 2025-07-15 | 12.68 | $66.25 | 65900 |
| 2025-07-14 | 12.87 | $67.03 | 93200 |
| 2025-07-11 | 13.50 | $67.26 | 58403 |
| 2025-07-10 | 14.14 | $67.76 | 54900 |
| 2025-07-09 | 14.45 | $68.03 | 69306 |
| 2025-07-08 | 14.78 | $67.23 | 109433 |
| 2025-07-07 | 15.50 | $66.71 | 67340 |
| 2025-07-03 | 16.23 | $67.61 | 36600 |
| 2025-07-02 | 16.51 | $67.63 | 60900 |
| 2025-07-01 | 16.81 | $67.42 | 183100 |
| 2025-06-30 | 17.01 | $67.50 | 825300 |
| 2025-06-27 | 17.27 | $67.36 | 96100 |
| 2025-06-26 | 17.53 | $66.87 | 547700 |
| 2025-06-25 | 18.16 | $65.90 | 962000 |
| 2025-06-24 | 18.75 | $66.52 | 289700 |
| 2025-06-23 | 19.54 | $66.47 | 161700 |
| 2025-06-20 | 20.35 | $66.00 | 311200 |
| 2025-06-18 | 21.30 | $66.73 | 46300 |
| 2025-06-17 | 21.90 | $66.52 | 66300 |
| 2025-06-16 | 22.53 | $67.52 | 42900 |
| 2025-06-13 | 22.40 | $67.07 | 43619 |
| 2025-06-12 | 22.52 | $67.95 | 86300 |
| 2025-06-11 | 21.77 | $67.40 | 129400 |
| 2025-06-10 | 21.13 | $67.50 | 91435 |
| 2025-06-09 | 20.50 | $67.52 | 153341 |
| 2025-06-06 | 19.88 | $67.37 | 166600 |
| 2025-06-05 | 19.30 | $67.28 | 59300 |
| 2025-06-04 | 18.69 | $67.41 | 50422 |
| 2025-06-03 | 18.04 | $67.05 | 65605 |
| 2025-06-02 | 17.56 | $67.58 | 158800 |
| 2025-05-30 | 17.01 | $66.76 | 1.7M |
| 2025-05-29 | 16.74 | $66.63 | 79428 |
| 2025-05-28 | 16.57 | $66.41 | 61000 |
| 2025-05-27 | 16.44 | $67.11 | 203118 |
| 2025-05-23 | 15.73 | $66.24 | 82946 |
| 2025-05-22 | 15.41 | $66.07 | 62044 |
| 2025-05-21 | 15.02 | $66.08 | 132600 |
| 2025-05-20 | 14.30 | $66.53 | 193719 |
| 2025-05-19 | 13.64 | $66.13 | 2.3M |
| 2025-05-16 | 13.18 | $65.46 | 177505 |
| 2025-05-15 | 13.02 | $65.29 | 91100 |
| 2025-05-14 | 13.01 | $64.68 | 61032 |
| 2025-05-13 | 13.07 | $64.90 | 164900 |
| 2025-05-12 | 13.02 | $64.86 | 82400 |
| 2025-05-09 | 13.03 | $64.64 | 141500 |
| 2025-05-08 | 13.14 | $64.20 | 115808 |
| 2025-05-07 | 13.34 | $64.55 | 262300 |
| 2025-05-06 | 13.51 | $64.83 | 37428 |
| 2025-05-05 | 13.45 | $64.95 | 257211 |
| 2025-05-02 | 13.34 | $64.80 | 85500 |
| 2025-05-01 | 13.27 | $63.51 | 54038 |
| 2025-04-30 | 13.61 | $63.82 | 2.3M |
| 2025-04-29 | 13.96 | $63.96 | 70333 |
| 2025-04-28 | 14.09 | $63.66 | 65700 |
| 2025-04-25 | 14.29 | $63.22 | 200500 |
| 2025-04-24 | 14.71 | $63.12 | 363600 |
| 2025-04-23 | 15.22 | $62.27 | 40322 |
| 2025-04-22 | 15.90 | $61.95 | 390100 |
| 2025-04-21 | 16.66 | $60.81 | 70111 |
| 2025-04-17 | 17.11 | $61.01 | 70307 |
| 2025-04-16 | 17.79 | $60.32 | 876600 |
| 2025-04-15 | 18.31 | $60.52 | 66600 |
| 2025-04-14 | 18.97 | $60.16 | 144000 |
| 2025-04-11 | 19.46 | $59.43 | 246700 |
| 2025-04-10 | 19.67 | $57.97 | 1.1M |
| 2025-04-09 | 19.22 | $59.18 | 317500 |
| 2025-04-08 | 18.74 | $54.98 | 1.2M |
| 2025-04-07 | 16.99 | $55.08 | 578700 |
| 2025-04-04 | 15.06 | $56.61 | 158000 |
| 2025-04-03 | 13.46 | $60.57 | 78721 |
| 2025-04-02 | 13.19 | $61.67 | 71200 |
| 2025-04-01 | 13.29 | $61.54 | 220000 |
| 2025-03-31 | 13.47 | $61.51 | 2.0M |
| 2025-03-28 | 13.51 | $62.15 | 57700 |
| 2025-03-27 | 14.14 | $62.69 | 1.3M |
| 2025-03-26 | 14.63 | $62.48 | 284746 |
| 2025-03-25 | 15.15 | $63.24 | 202500 |
| 2025-03-24 | 15.18 | $63.08 | 206732 |
| 2025-03-21 | 15.34 | $63.15 | 190200 |
| 2025-03-20 | 15.45 | $63.63 | 339327 |
| 2025-03-19 | 15.40 | $64.13 | 67044 |
| 2025-03-18 | 15.02 | $63.98 | 128700 |
| 2025-03-17 | 14.73 | $63.94 | 159013 |
| 2025-03-14 | 14.42 | $63.29 | 139540 |
| 2025-03-13 | 14.45 | $62.11 | 148249 |
| 2025-03-12 | 15.08 | $62.57 | 74349 |
| 2025-03-11 | 15.59 | $61.98 | 92500 |
| 2025-03-10 | 16.31 | $62.23 | 147710 |
| 2025-03-07 | 16.93 | $63.59 | 47200 |
| 2025-03-06 | 16.71 | $62.90 | 333900 |
| 2025-03-05 | 16.51 | $63.60 | 67718 |
| 2025-03-04 | 16.19 | $62.11 | 224434 |
| 2025-03-03 | 16.34 | $62.19 | 186335 |
| 2025-02-28 | 16.01 | $61.55 | 1.7M |
| 2025-02-27 | 16.41 | $61.35 | 140300 |
| 2025-02-26 | 16.56 | $62.10 | 82500 |
| 2025-02-25 | 16.18 | $62.05 | 180200 |
| 2025-02-24 | 15.97 | $61.50 | 104000 |
| 2025-02-21 | 16.02 | $61.57 | 155800 |
| 2025-02-20 | 16.07 | $61.83 | 93300 |
| 2025-02-19 | 15.98 | $61.53 | 101234 |
| 2025-02-18 | 16.04 | $62.11 | 165819 |
| 2025-02-14 | 15.51 | $61.66 | 37600 |
| 2025-02-13 | 15.08 | $61.72 | 133445 |
| 2025-02-12 | 14.76 | $60.90 | 1.1M |
| 2025-02-11 | 14.88 | $60.67 | 172913 |
| 2025-02-10 | 15.13 | $60.45 | 153700 |
| 2025-02-07 | 15.63 | $60.10 | 521100 |
| 2025-02-06 | 16.15 | $60.63 | 246700 |
| 2025-02-05 | 16.33 | $60.38 | 224107 |
| 2025-02-04 | 16.71 | $59.77 | 119200 |
| 2025-02-03 | 17.42 | $59.02 | 89500 |
| 2025-01-31 | 18.31 | $59.80 | 1.8M |
| 2025-01-30 | 18.48 | $60.26 | 59000 |
| 2025-01-29 | 18.30 | $59.63 | 210600 |
| 2025-01-28 | 18.60 | $59.73 | 117440 |
| 2025-01-27 | 18.95 | $59.74 | 654500 |
| 2025-01-24 | 19.27 | $59.66 | 129400 |
| 2025-01-23 | 19.43 | $59.81 | 133136 |
| 2025-01-22 | 19.68 | $58.97 | 149300 |
| 2025-01-21 | 20.32 | $59.09 | 411900 |
| 2025-01-17 | 21.05 | $57.92 | 50800 |
| 2025-01-16 | 21.85 | $57.63 | 70829 |
| 2025-01-15 | 22.45 | $57.34 | 68126 |
| 2025-01-14 | 22.77 | $56.70 | 101400 |
| 2025-01-13 | 22.40 | $56.44 | 146120 |
| 2025-01-10 | 21.73 | $56.56 | 104518 |
| 2025-01-08 | 21.35 | $57.47 | 73945 |
| 2025-01-07 | 21.31 | $57.59 | 63837 |
| 2025-01-06 | 21.59 | $57.67 | 122232 |
| 2025-01-03 | 21.85 | $57.09 | 45448 |
| 2025-01-02 | 21.17 | $56.84 | 67600 |
| 2024-12-31 | 20.45 | $57.10 | 681336 |
| 2024-12-30 | 19.83 | $57.07 | 154649 |
| 2024-12-27 | 19.09 | $57.54 | 262500 |
| 2024-12-26 | 18.53 | $57.53 | 2.0M |
| 2024-12-24 | 18.01 | $57.39 | 77924 |
| 2024-12-23 | 17.10 | $57.71 | 175110 |
| 2024-12-20 | 16.22 | $57.65 | 66600 |
| 2024-12-19 | 15.25 | $57.52 | 95833 |
| 2024-12-18 | 14.53 | $57.63 | 58700 |
| 2024-12-17 | 13.84 | $58.93 | 56847 |
| 2024-12-16 | 14.01 | $59.19 | 144142 |
| 2024-12-13 | 14.28 | $59.34 | 108700 |
| 2024-12-12 | 14.66 | $59.45 | 61100 |
| 2024-12-11 | 15.27 | $59.97 | 682000 |
| 2024-12-10 | 15.94 | $59.66 | 212100 |
| 2024-12-09 | 16.64 | $60.38 | 70200 |
| 2024-12-06 | 16.90 | $60.25 | 165900 |
| 2024-12-05 | 17.33 | $60.35 | 42839 |
| 2024-12-04 | 17.84 | $60.00 | 32816 |
| 2024-12-03 | 18.58 | $59.93 | 151617 |
| 2024-12-02 | 19.36 | $59.59 | 34000 |
| 2024-11-29 | 20.31 | $59.41 | 2.2M |
| 2024-11-27 | 21.08 | $58.76 | 149300 |
| 2024-11-26 | 21.38 | $58.22 | 42200 |
| 2024-11-25 | 21.43 | $58.59 | 73405 |
| 2024-11-22 | 21.70 | $58.30 | 105616 |
| 2024-11-21 | 21.58 | $58.07 | 51946 |
| 2024-11-20 | 21.32 | $58.02 | 80200 |
| 2024-11-19 | 20.91 | $58.33 | 432021 |
| 2024-11-18 | 20.51 | $58.33 | 53718 |
| 2024-11-15 | 20.15 | $58.00 | 92613 |
| 2024-11-14 | 19.50 | $58.19 | 182400 |
| 2024-11-13 | 18.93 | $58.17 | 66229 |
| 2024-11-12 | 18.01 | $58.45 | 59100 |
| 2024-11-11 | 17.18 | $59.57 | 39600 |
| 2024-11-08 | 16.90 | $59.53 | 55400 |
| 2024-11-07 | 16.57 | $60.33 | 412615 |
| 2024-11-06 | 16.61 | $59.35 | 52639 |
| 2024-11-05 | 15.89 | $60.29 | 263410 |
| 2024-11-04 | 15.60 | $59.70 | 60532 |
| 2024-11-01 | 15.09 | $59.65 | 67100 |
| 2024-10-31 | 14.40 | $59.53 | 2.6M |
| 2024-10-30 | 13.29 | $59.96 | 30811 |
| 2024-10-29 | 12.45 | $60.34 | 53836 |
| 2024-10-28 | 11.82 | $60.61 | 104500 |
| 2024-10-25 | 11.16 | $60.01 | 60000 |
| 2024-10-24 | 10.29 | $60.14 | 88600 |
| 2024-10-23 | 9.40 | $58.66 | 110202 |
| 2024-10-22 | 8.23 | $60.56 | 74228 |
| 2024-10-21 | 7.98 | $60.91 | 100437 |
| 2024-10-18 | 8.01 | $61.64 | 79416 |
| 2024-10-17 | 8.31 | $61.26 | 37500 |
| 2024-10-16 | 8.66 | $61.22 | 42422 |
| 2024-10-15 | 8.89 | $61.03 | 66900 |
| 2024-10-14 | 9.13 | $62.08 | 209000 |
| 2024-10-11 | 9.28 | $61.91 | 52000 |
| 2024-10-10 | 9.55 | $61.56 | 63823 |
| 2024-10-09 | 9.97 | $61.64 | 42800 |
| 2024-10-08 | 10.45 | $61.59 | 65300 |
| 2024-10-07 | 10.94 | $61.78 | 84726 |
| 2024-10-04 | 11.36 | $62.11 | 1.3M |
| 2024-10-03 | 11.69 | $61.82 | 94001 |
| 2024-10-02 | 12.23 | $62.44 | 113700 |
| 2024-10-01 | 12.43 | $62.58 | 147747 |
| 2024-09-30 | 12.53 | $63.01 | 722909 |
| 2024-09-27 | 12.28 | $63.19 | 90009 |
| 2024-09-26 | 11.64 | $63.65 | 422100 |
| 2024-09-25 | 11.04 | $62.31 | 89401 |
| 2024-09-24 | 10.99 | $62.51 | 259607 |
| 2024-09-23 | 11.01 | $62.35 | 79413 |
| 2024-09-20 | 11.08 | $62.12 | 58833 |
| 2024-09-19 | 11.23 | $62.84 | 58537 |
| 2024-09-18 | 11.08 | $61.49 | 83600 |
| 2024-09-17 | 11.37 | $61.79 | 97900 |
| 2024-09-16 | 11.57 | $62.01 | 49600 |
| 2024-09-13 | 11.70 | $61.61 | 31017 |
| 2024-09-12 | 12.01 | $61.47 | 94431 |
| 2024-09-11 | 12.53 | $60.86 | 62300 |
| 2024-09-10 | 12.97 | $60.60 | 30745 |
| 2024-09-09 | 13.25 | $60.88 | 134313 |
| 2024-09-06 | 13.89 | $60.18 | 31911 |
| 2024-09-05 | 14.56 | $61.37 | 145700 |
| 2024-09-04 | 14.73 | $61.32 | 60400 |
| 2024-09-03 | 15.17 | $61.57 | 61200 |
| 2024-08-30 | 15.47 | $62.69 | 2.1M |
| 2024-08-29 | 15.15 | $62.50 | 270700 |
| 2024-08-28 | 14.71 | $62.29 | 42238 |
| 2024-08-27 | 14.40 | $62.54 | 64327 |
| 2024-08-26 | 13.86 | $62.22 | 94246 |
| 2024-08-23 | 13.41 | $62.55 | 43200 |
| 2024-08-22 | 12.93 | $61.33 | 38321 |
| 2024-08-21 | 12.71 | $61.75 | 31500 |
| 2024-08-20 | 12.57 | $61.13 | 69015 |
| 2024-08-19 | 12.59 | $61.35 | 45235 |
| 2024-08-16 | 12.62 | $60.68 | 112218 |
| 2024-08-15 | 13.00 | $60.31 | 104300 |
| 2024-08-14 | 13.57 | $59.56 | 55100 |
| 2024-08-13 | 13.96 | $59.38 | 45200 |
| 2024-08-12 | 14.26 | $58.31 | 29935 |
| 2024-08-09 | 14.04 | $58.35 | 63100 |
| 2024-08-08 | 13.73 | $58.31 | 39100 |
| 2024-08-07 | 13.34 | $57.29 | 157721 |
| 2024-08-06 | 12.86 | $56.94 | 36400 |
| 2024-08-05 | 11.79 | $56.88 | 50042 |
| 2024-08-02 | 10.62 | $58.10 | 38112 |
| 2024-08-01 | 10.06 | $59.09 | 28025 |
| 2024-07-31 | 9.99 | $60.69 | 131411 |
| 2024-07-30 | 10.08 | $59.89 | 57400 |
| 2024-07-29 | 10.37 | $59.72 | 62804 |
| 2024-07-26 | 10.54 | $60.05 | 83315 |
| 2024-07-25 | 10.75 | $59.26 | 405138 |
| 2024-07-24 | 10.65 | $59.60 | 202700 |
| 2024-07-23 | 10.93 | $60.39 | 42200 |
| 2024-07-22 | 11.23 | $60.75 | 112823 |
| 2024-07-19 | 11.45 | $60.07 | 53600 |
| 2024-07-18 | 11.99 | $60.43 | 68700 |
| 2024-07-17 | 12.35 | $61.00 | 53628 |
| 2024-07-16 | 12.18 | $61.38 | 66400 |
| 2024-07-15 | 12.00 | $61.05 | 159509 |
| 2024-07-12 | 11.69 | $61.56 | 242008 |
| 2024-07-11 | 11.05 | $60.99 | 195700 |
| 2024-07-10 | 10.66 | $60.75 | 45435 |
| 2024-07-09 | 10.53 | $59.87 | 50400 |
| 2024-07-08 | 10.86 | $60.15 | 326408 |
| 2024-07-05 | 10.96 | $60.48 | 29333 |
| 2024-07-03 | 11.09 | $60.09 | 30249 |
| 2024-07-02 | 11.52 | $59.43 | 42400 |
| 2024-07-01 | 11.79 | $59.25 | 4.1M |
| 2024-06-28 | 12.11 | $59.08 | 74900 |
| 2024-06-27 | 12.16 | $59.04 | 106200 |
| 2024-06-26 | 12.23 | $59.01 | 517200 |
| 2024-06-25 | 12.19 | $59.34 | 77400 |
| 2024-06-24 | 12.32 | $60.11 | 139100 |
| 2024-06-21 | 12.87 | $59.75 | 57209 |
| 2024-06-20 | 13.16 | $60.04 | 553413 |
| 2024-06-18 | 13.72 | $59.94 | 182600 |
| 2024-06-17 | 14.31 | $59.76 | 47237 |
| 2024-06-14 | 14.71 | $59.69 | 37205 |
| 2024-06-13 | 14.99 | $60.38 | 41100 |
| 2024-06-12 | 15.76 | $61.09 | 41400 |
| 2024-06-11 | 15.83 | $60.39 | 63840 |
| 2024-06-10 | 16.65 | $61.08 | 103500 |
| 2024-06-07 | 17.12 | $61.03 | 42100 |
| 2024-06-06 | 17.29 | $61.75 | 40400 |
| 2024-06-05 | 16.92 | $61.55 | 85300 |
| 2024-06-04 | 16.65 | $61.30 | 40000 |
| 2024-06-03 | 16.65 | $61.25 | 28800 |
| 2024-05-31 | 16.55 | $61.10 | 437700 |
| 2024-05-30 | 16.58 | $60.46 | 43648 |
| 2024-05-29 | 16.98 | $59.93 | 55300 |
| 2024-05-28 | 17.69 | $60.95 | 36947 |
| 2024-05-24 | 17.54 | $60.92 | 48647 |
| 2024-05-23 | 17.46 | $60.45 | 29218 |
| 2024-05-22 | 17.38 | $60.75 | 40726 |
| 2024-05-21 | 17.54 | $61.33 | 33100 |
| 2024-05-20 | 17.01 | $61.55 | 56338 |
| 2024-05-17 | 16.18 | $61.44 | 223100 |
| 2024-05-16 | 15.44 | $61.10 | 38300 |
| 2024-05-15 | 14.66 | $61.50 | 55000 |
| 2024-05-14 | 13.84 | $60.90 | 33917 |
| 2024-05-13 | 13.38 | $60.53 | 84619 |
| 2024-05-10 | 13.09 | $60.42 | 52346 |
| 2024-05-09 | 12.81 | $60.36 | 48044 |
| 2024-05-08 | 12.66 | $59.86 | 63647 |
| 2024-05-07 | 12.83 | $59.94 | 54124 |
| 2024-05-06 | 12.82 | $59.82 | 101800 |
| 2024-05-03 | 12.98 | $59.51 | 79528 |
| 2024-05-02 | 13.37 | $58.93 | 63200 |
| 2024-05-01 | 13.90 | $58.12 | 61517 |
| 2024-04-30 | 14.27 | $58.16 | 161000 |
| 2024-04-29 | 14.80 | $59.01 | 50348 |
| 2024-04-26 | 15.24 | $58.69 | 77812 |
| 2024-04-25 | 15.84 | $58.26 | 48800 |
| 2024-04-24 | 16.44 | $58.50 | 294416 |
| 2024-04-23 | 16.89 | $58.75 | 79118 |
| 2024-04-22 | 17.40 | $58.05 | 126100 |
| 2024-04-19 | 18.29 | $57.42 | 127325 |
| 2024-04-18 | 18.53 | $57.43 | 549500 |
| 2024-04-17 | 18.86 | $57.56 | 32700 |
| 2024-04-16 | 19.23 | $57.53 | 288900 |
| 2024-04-15 | 19.44 | $58.16 | 117400 |
| 2024-04-12 | 20.24 | $58.21 | 78300 |
| 2024-04-11 | 21.20 | $59.25 | 203600 |
| 2024-04-10 | 22.07 | $59.06 | 145700 |
| 2024-04-09 | 22.75 | $59.78 | 124648 |
| 2024-04-08 | 22.60 | $59.87 | 157715 |
| 2024-04-05 | 22.58 | $59.55 | 172300 |
| 2024-04-04 | 22.85 | $59.24 | 171505 |
| 2024-04-03 | 23.06 | $59.77 | 44400 |
| 2024-04-02 | 23.54 | $59.42 | 129836 |
| 2024-04-01 | 24.39 | $59.84 | 143103 |
| 2024-03-28 | 24.82 | $60.14 | 1.4M |
| 2024-03-27 | 25.14 | $60.32 | 523326 |
| 2024-03-26 | 25.13 | $60.09 | 495247 |
| 2024-03-25 | 25.17 | $59.95 | 135800 |
| 2024-03-22 | 25.30 | $60.12 | 283000 |
| 2024-03-21 | 25.24 | $60.25 | 123500 |
| 2024-03-20 | 24.96 | $60.38 | 169137 |
| 2024-03-19 | 24.87 | $59.73 | 57600 |
| 2024-03-18 | 25.15 | $59.76 | 127633 |
| 2024-03-15 | 25.16 | $59.78 | 66900 |
| 2024-03-14 | 25.18 | $59.76 | 84500 |
| 2024-03-13 | 25.19 | $60.16 | 40747 |
| 2024-03-12 | 24.55 | $60.18 | 49811 |
| 2024-03-11 | 23.91 | $59.75 | 108700 |
| 2024-03-08 | 23.49 | $60.09 | 114700 |
| 2024-03-07 | 22.42 | $60.35 | 190128 |
| 2024-03-06 | 21.45 | $59.61 | 126900 |
| 2024-03-05 | 20.76 | $58.88 | 56136 |
| 2024-03-04 | 20.42 | $58.94 | 80004 |
| 2024-03-01 | 19.90 | $59.09 | 58541 |
| 2024-02-29 | 19.34 | $58.48 | 298149 |
| 2024-02-28 | 19.03 | $58.30 | 186645 |
| 2024-02-27 | 18.88 | $58.68 | 100528 |
| 2024-02-26 | 18.37 | $58.54 | 59400 |
| 2024-02-23 | 17.86 | $58.60 | 74600 |
| 2024-02-22 | 17.18 | $58.55 | 77205 |
| 2024-02-21 | 16.56 | $57.89 | 102600 |
| 2024-02-20 | 16.32 | $57.88 | 123432 |
| 2024-02-16 | 16.05 | $57.61 | 116030 |
| 2024-02-15 | 15.86 | $57.42 | 366500 |
| 2024-02-14 | 15.88 | $56.82 | 102046 |
| 2024-02-13 | 16.36 | $56.26 | 70900 |
| 2024-02-12 | 17.16 | $57.06 | 61200 |
| 2024-02-09 | 17.11 | $57.04 | 64800 |
| 2024-02-08 | 17.23 | $56.76 | 46100 |
| 2024-02-07 | 17.52 | $56.88 | 262700 |
| 2024-02-06 | 17.72 | $56.88 | 137300 |
| 2024-02-05 | 18.06 | $56.55 | 4.2M |
| 2024-02-02 | 18.61 | $56.81 | 80013 |
| 2024-02-01 | 18.80 | $57.31 | 51319 |
| 2024-01-31 | 18.82 | $56.76 | 3.1M |
| 2024-01-30 | 18.84 | $57.05 | 81600 |
| 2024-01-29 | 19.14 | $57.06 | 238300 |
| 2024-01-26 | 19.32 | $56.78 | 58400 |
| 2024-01-25 | 19.72 | $56.50 | 44514 |
| 2024-01-24 | 20.39 | $56.39 | 71100 |
| 2024-01-23 | 21.07 | $55.94 | 64600 |
| 2024-01-22 | 22.03 | $56.08 | 64600 |
| 2024-01-19 | 23.09 | $55.89 | 443200 |
| 2024-01-18 | 24.11 | $55.84 | 93020 |
| 2024-01-17 | 25.38 | $55.40 | 126211 |
| 2024-01-16 | 26.34 | $55.88 | 64313 |
| 2024-01-12 | 27.46 | $56.83 | 140128 |
| 2024-01-11 | 27.66 | $56.59 | 86800 |
| 2024-01-10 | 28.18 | $56.57 | 39300 |
| 2024-01-09 | 28.34 | $56.25 | 131800 |
| 2024-01-08 | 28.79 | $56.71 | 81800 |
| 2024-01-05 | 29.18 | $56.11 | 121600 |
| 2024-01-04 | 29.69 | $56.06 | 63549 |
| 2024-01-03 | 30.44 | $55.89 | 408700 |
| 2024-01-02 | 31.46 | $56.33 | 70200 |
| 2023-12-29 | 31.80 | $56.93 | 874500 |
| 2023-12-28 | 31.33 | $56.96 | 287700 |
| 2023-12-27 | 30.77 | $57.10 | 74927 |
| 2023-12-26 | 30.25 | $56.79 | 55146 |
| 2023-12-22 | 29.88 | $56.50 | 54600 |
| 2023-12-21 | 29.56 | $56.45 | 241400 |
| 2023-12-20 | 29.38 | $55.60 | 239326 |
| 2023-12-19 | 29.32 | $56.17 | 65100 |
| 2023-12-18 | 28.77 | $56.25 | 85400 |
| 2023-12-15 | 27.94 | $56.11 | 57044 |
| 2023-12-14 | 27.08 | $56.66 | 107727 |
| 2023-12-13 | 25.73 | $56.24 | 103402 |
| 2023-12-12 | 24.56 | $55.42 | 65509 |
| 2023-12-11 | 23.84 | $55.43 | 141100 |
| 2023-12-08 | 22.99 | $55.29 | 64241 |
| 2023-12-07 | 22.17 | $55.13 | 44309 |
| 2023-12-06 | 21.38 | $54.86 | 43600 |
| 2023-12-05 | 20.50 | $54.68 | 96733 |
| 2023-12-04 | 19.88 | $54.86 | 70007 |
| 2023-12-01 | 19.17 | $55.37 | 59900 |
| 2023-11-30 | 18.43 | $54.82 | 433610 |
| 2023-11-29 | 18.00 | $54.83 | 82000 |
| 2023-11-28 | 17.52 | $54.71 | 74900 |
| 2023-11-27 | 17.08 | $54.70 | 41109 |
| 2023-11-24 | 16.48 | $54.84 | 42200 |
| 2023-11-22 | 15.85 | $54.44 | 152345 |
| 2023-11-21 | 15.43 | $54.35 | 52312 |
| 2023-11-20 | 14.92 | $54.54 | 114448 |
| 2023-11-17 | 14.38 | $54.35 | 146505 |
| 2023-11-16 | 13.96 | $53.55 | 178521 |
| 2023-11-15 | 13.85 | $53.60 | 41700 |
| 2023-11-14 | 13.57 | $53.71 | 42900 |
| 2023-11-13 | 13.28 | $52.42 | 42718 |
| 2023-11-10 | 13.85 | $52.24 | 49200 |
| 2023-11-09 | 14.58 | $51.99 | 107900 |
| 2023-11-08 | 15.09 | $51.96 | 35538 |
| 2023-11-07 | 15.84 | $52.11 | 41600 |
| 2023-11-06 | 16.65 | $52.47 | 59800 |
| 2023-11-03 | 17.19 | $52.62 | 42325 |
| 2023-11-02 | 17.61 | $52.06 | 53904 |
| 2023-11-01 | 18.51 | $51.05 | 57700 |
| 2023-10-31 | 18.60 | $50.62 | 127300 |
| 2023-10-30 | 18.20 | $50.45 | 59501 |
| 2023-10-27 | 17.57 | $49.81 | 67537 |
| 2023-10-26 | 16.68 | $49.89 | 53416 |
| 2023-10-25 | 15.81 | $50.31 | 71400 |
| 2023-10-24 | 15.14 | $50.66 | 76640 |
| 2023-10-23 | 14.56 | $50.39 | 99400 |
| 2023-10-20 | 13.94 | $50.34 | 188800 |
| 2023-10-19 | 13.46 | $50.78 | 40100 |
| 2023-10-18 | 13.19 | $51.25 | 82800 |
| 2023-10-17 | 13.21 | $52.13 | 43428 |
| 2023-10-16 | 13.57 | $52.12 | 115300 |
| 2023-10-13 | 13.78 | $51.73 | 46740 |
| 2023-10-12 | 13.95 | $52.14 | 44422 |
| 2023-10-11 | 14.38 | $52.60 | 98400 |
| 2023-10-10 | 15.10 | $52.41 | 71700 |
| 2023-10-09 | 15.74 | $51.63 | 32541 |
| 2023-10-06 | 15.71 | $51.70 | 81210 |
| 2023-10-05 | 15.68 | $51.20 | 88500 |
| 2023-10-04 | 15.09 | $50.68 | 144100 |
| 2023-10-03 | 14.04 | $50.67 | 956400 |
| 2023-10-02 | 13.01 | $51.34 | 56623 |
| 2023-09-29 | 12.31 | $52.10 | 275549 |
| 2023-09-28 | 12.08 | $52.27 | 64545 |
| 2023-09-27 | 11.50 | $51.82 | 104925 |
| 2023-09-26 | 10.72 | $51.97 | 215900 |
| 2023-09-25 | 10.08 | $52.65 | 207732 |
| 2023-09-22 | 9.71 | $52.88 | 71400 |
| 2023-09-21 | 9.63 | $52.87 | 57836 |
| 2023-09-20 | 9.58 | $53.72 | 201649 |
| 2023-09-19 | 9.94 | $53.85 | 37200 |
| 2023-09-18 | 10.26 | $54.05 | 73425 |
| 2023-09-15 | 10.64 | $54.18 | 27900 |
| 2023-09-14 | 11.09 | $54.31 | 94900 |
| 2023-09-13 | 11.62 | $53.59 | 176400 |
| 2023-09-12 | 11.72 | $53.79 | 48313 |
| 2023-09-11 | 12.07 | $53.89 | 377600 |
| 2023-09-08 | 12.48 | $53.38 | 43748 |
| 2023-09-07 | 12.44 | $53.54 | 40641 |
| 2023-09-06 | 12.39 | $53.68 | 20449 |
| 2023-09-05 | 12.42 | $53.80 | 39635 |
| 2023-09-01 | 12.68 | $54.25 | 36319 |
| 2023-08-31 | 13.21 | $54.25 | 101500 |
| 2023-08-30 | 13.64 | $54.40 | 39225 |
| 2023-08-29 | 14.30 | $54.41 | 37700 |
| 2023-08-28 | 14.89 | $53.77 | 483746 |
| 2023-08-25 | 14.99 | $53.17 | 54700 |
| 2023-08-24 | 14.58 | $52.84 | 83746 |
| 2023-08-23 | 14.19 | $53.56 | 221300 |
| 2023-08-22 | 14.00 | $53.05 | 43539 |
| 2023-08-21 | 13.44 | $53.18 | 134700 |
| 2023-08-18 | 12.75 | $52.93 | 68900 |
| 2023-08-17 | 11.88 | $52.97 | 38500 |
| 2023-08-16 | 11.16 | $53.38 | 57603 |
| 2023-08-15 | 10.61 | $53.77 | 119024 |
| 2023-08-14 | 10.15 | $54.45 | 70146 |
| 2023-08-11 | 9.97 | $54.68 | 37200 |
| 2023-08-10 | 10.14 | $55.04 | 42737 |
| 2023-08-09 | 10.63 | $54.85 | 31800 |
| 2023-08-08 | 10.59 | $54.84 | 477316 |
| 2023-08-07 | 10.44 | $55.21 | 46607 |
| 2023-08-04 | 10.58 | $54.70 | 105800 |
| 2023-08-03 | 10.72 | $54.60 | 30400 |
| 2023-08-02 | 10.39 | $54.69 | 67400 |
| 2023-08-01 | 10.31 | $55.76 | 37527 |
| 2023-07-31 | 10.75 | $56.42 | 75931 |
| 2023-07-28 | 10.52 | $56.42 | 48106 |
| 2023-07-27 | 10.28 | $56.08 | 35000 |
| 2023-07-26 | 10.07 | $56.16 | 61603 |
| 2023-07-25 | 10.08 | $56.05 | 52700 |
| 2023-07-24 | 10.21 | $55.90 | 51349 |
| 2023-07-21 | 10.40 | $56.02 | 135407 |
| 2023-07-20 | 10.48 | $55.98 | 348500 |
| 2023-07-19 | 10.56 | $56.26 | 94300 |
| 2023-07-18 | 10.46 | $56.26 | 37541 |
| 2023-07-17 | 10.44 | $55.87 | 72100 |
| 2023-07-14 | 10.61 | $55.96 | 93904 |
| 2023-07-13 | 10.56 | $56.24 | 34000 |
| 2023-07-12 | 10.45 | $55.38 | 45900 |
| 2023-07-11 | 10.83 | $54.37 | 51000 |
| 2023-07-10 | 10.82 | $53.87 | 42200 |
| 2023-07-07 | 10.42 | $53.73 | 27045 |
| 2023-07-06 | 10.00 | $53.32 | 38046 |
| 2023-07-05 | 9.56 | $54.28 | 133600 |
| 2023-07-03 | 9.81 | $54.90 | 152520 |
| 2023-06-30 | 10.15 | $54.89 | 617745 |
| 2023-06-29 | 10.51 | $54.21 | 49500 |
| 2023-06-28 | 10.70 | $54.37 | 171300 |
| 2023-06-27 | 11.02 | $54.32 | 143324 |
| 2023-06-26 | 11.25 | $53.87 | 190000 |
| 2023-06-23 | 11.20 | $53.80 | 1.7M |
| 2023-06-22 | 11.14 | $54.66 | 69200 |
| 2023-06-21 | 11.33 | $55.03 | 615300 |
| 2023-06-20 | 11.90 | $54.84 | 53317 |
| 2023-06-16 | 12.40 | $56.45 | 177700 |
| 2023-06-15 | 11.84 | $56.52 | 61200 |
| 2023-06-14 | 11.37 | $55.96 | 46300 |
| 2023-06-13 | 11.10 | $55.77 | 50900 |
| 2023-06-12 | 11.11 | $55.21 | 143000 |
| 2023-06-09 | 11.55 | $54.95 | 993108 |
| 2023-06-08 | 12.15 | $54.96 | 1.1M |
| 2023-06-07 | 12.78 | $54.37 | 73800 |
| 2023-06-06 | 13.33 | $54.95 | 29807 |
| 2023-06-05 | 13.98 | $54.47 | 52354 |
| 2023-06-02 | 14.62 | $54.80 | 48022 |
| 2023-06-01 | 15.33 | $54.03 | 124000 |
| 2023-05-31 | 15.64 | $53.21 | 1.3M |
| 2023-05-30 | 15.24 | $53.77 | 36900 |
| 2023-05-26 | 15.37 | $54.28 | 139600 |
| 2023-05-25 | 15.79 | $53.83 | 122300 |
| 2023-05-24 | 15.80 | $53.89 | 53706 |
| 2023-05-23 | 16.01 | $54.67 | 36349 |
| 2023-05-22 | 16.81 | $55.45 | 46101 |
| 2023-05-19 | 16.95 | $55.41 | 350927 |
| 2023-05-18 | 17.19 | $55.10 | 30600 |
| 2023-05-17 | 17.72 | $55.19 | 21724 |
| 2023-05-16 | 18.25 | $54.91 | 49442 |
| 2023-05-15 | 18.75 | $55.42 | 49200 |
| 2023-05-12 | 19.05 | $54.99 | 45100 |
| 2023-05-11 | 19.51 | $55.07 | 27800 |
| 2023-05-10 | 20.11 | $55.28 | 49200 |
| 2023-05-09 | 20.61 | $55.39 | 417200 |
| 2023-05-08 | 20.94 | $55.57 | 36200 |
| 2023-05-05 | 20.92 | $55.54 | 24612 |
| 2023-05-04 | 20.95 | $54.80 | 43100 |
| 2023-05-03 | 21.39 | $54.91 | 70915 |
| 2023-05-02 | 21.63 | $54.75 | 40500 |
| 2023-05-01 | 22.16 | $55.36 | 135700 |
| 2023-04-28 | 21.94 | $55.36 | 1.1M |
| 2023-04-27 | 22.11 | $55.41 | 68736 |
| 2023-04-26 | 22.23 | $54.78 | 1.0M |
| 2023-04-25 | 22.47 | $54.92 | 28300 |
| 2023-04-24 | 22.53 | $55.67 | 158827 |
| 2023-04-21 | 21.96 | $55.50 | 123415 |
| 2023-04-20 | 21.43 | $55.23 | 41300 |
| 2023-04-19 | 20.97 | $55.20 | 25300 |
| 2023-04-18 | 20.56 | $55.42 | 80100 |
| 2023-04-17 | 20.02 | $55.08 | 118700 |
| 2023-04-14 | 19.61 | $55.20 | 45931 |
| 2023-04-13 | 19.12 | $55.39 | 72824 |
| 2023-04-12 | 18.47 | $54.66 | 41900 |
| 2023-04-11 | 18.02 | $54.34 | 38140 |
| 2023-04-10 | 17.83 | $54.15 | 21900 |
| 2023-04-06 | 17.77 | $54.20 | 19132 |
| 2023-04-05 | 17.42 | $53.95 | 25118 |
| 2023-04-04 | 17.17 | $54.30 | 74500 |
| 2023-04-03 | 16.57 | $54.29 | 70624 |
| 2023-03-31 | 16.02 | $53.86 | 3.1M |
| 2023-03-30 | 15.60 | $53.63 | 22100 |
| 2023-03-29 | 15.30 | $53.02 | 183205 |
| 2023-03-28 | 15.34 | $52.41 | 33213 |
| 2023-03-27 | 15.71 | $52.33 | 143100 |
| 2023-03-24 | 16.18 | $51.87 | 46700 |
| 2023-03-23 | 16.99 | $52.08 | 77600 |
| 2023-03-22 | 17.59 | $52.06 | 41400 |
| 2023-03-21 | 18.07 | $52.22 | 70828 |
| 2023-03-20 | 18.97 | $51.61 | 104900 |
| 2023-03-17 | 19.62 | $50.78 | 197900 |
| 2023-03-16 | 19.76 | $51.37 | 436500 |
| 2023-03-15 | 19.91 | $50.61 | 78400 |
| 2023-03-14 | 19.46 | $52.21 | 90100 |
| 2023-03-13 | 18.99 | $51.56 | 40019 |
| 2023-03-10 | 19.22 | $51.91 | 23945 |
| 2023-03-09 | 19.79 | $52.45 | 28200 |
| 2023-03-08 | 20.77 | $52.80 | 27800 |
| 2023-03-07 | 21.74 | $52.60 | 33300 |
| 2023-03-06 | 22.76 | $53.50 | 36800 |
| 2023-03-03 | 23.09 | $53.56 | 62111 |
| 2023-03-02 | 23.46 | $52.78 | 75300 |
| 2023-03-01 | 24.42 | $52.68 | 28800 |
| 2023-02-28 | 25.24 | $52.39 | 64725 |
| 2023-02-27 | 26.21 | $52.75 | 98100 |
| 2023-02-24 | 26.98 | $52.23 | 79600 |
| 2023-02-23 | 28.29 | $53.06 | 104643 |
| 2023-02-22 | 29.11 | $52.81 | 136500 |
| 2023-02-21 | 29.91 | $53.12 | 137727 |
| 2023-02-17 | 30.40 | $53.72 | 222629 |
| 2023-02-16 | 30.68 | $53.49 | 115538 |
| 2023-02-15 | 30.93 | $53.82 | 154036 |
| 2023-02-14 | 31.21 | $54.08 | 38700 |
| 2023-02-13 | 31.19 | $53.94 | 176932 |
| 2023-02-10 | 31.29 | $53.46 | 51300 |
| 2023-02-09 | 31.66 | $53.71 | 65239 |
| 2023-02-08 | 31.67 | $53.61 | 98633 |
| 2023-02-07 | 31.98 | $53.92 | 1.6M |
| 2023-02-06 | 32.30 | $53.46 | 58900 |
| 2023-02-03 | 32.88 | $54.00 | 116241 |
| 2023-02-02 | 32.87 | $54.49 | 54700 |
| 2023-02-01 | 32.38 | $54.60 | 57400 |
| 2023-01-31 | 31.87 | $54.14 | 1.8M |
| 2023-01-30 | 31.60 | $53.82 | 31336 |
| 2023-01-27 | 31.03 | $54.03 | 207900 |
| 2023-01-26 | 30.25 | $54.28 | 28400 |
| 2023-01-25 | 29.42 | $54.26 | 73721 |
| 2023-01-24 | 28.57 | $53.90 | 26849 |
| 2023-01-23 | 27.81 | $53.91 | 42400 |
| 2023-01-20 | 27.00 | $53.72 | 58739 |
| 2023-01-19 | 26.25 | $53.30 | 56804 |
| 2023-01-18 | 25.61 | $53.39 | 124400 |
| 2023-01-17 | 24.62 | $53.58 | 126833 |
| 2023-01-13 | 23.78 | $53.36 | 1.0M |
| 2023-01-12 | 23.01 | $52.97 | 105941 |
| 2023-01-11 | 22.33 | $52.23 | 46600 |
| 2023-01-10 | 21.94 | $51.87 | 561506 |
| 2023-01-09 | 21.70 | $51.66 | 227310 |
| 2023-01-06 | 21.34 | $51.43 | 26700 |
| 2023-01-05 | 21.25 | $50.19 | 56200 |
| 2023-01-04 | 21.77 | $50.66 | 731932 |
| 2023-01-03 | 22.01 | $50.07 | 39300 |
| 2022-12-30 | 22.52 | $49.63 | 125443 |
| 2022-12-29 | 23.30 | $50.15 | 30000 |
| 2022-12-28 | 23.94 | $49.41 | 21041 |
| 2022-12-27 | 24.69 | $49.91 | 40700 |
| 2022-12-23 | 25.21 | $49.79 | 30117 |
| 2022-12-22 | 25.90 | $49.65 | 31902 |
| 2022-12-21 | 26.63 | $50.04 | 27400 |
| 2022-12-20 | 27.00 | $49.54 | 30711 |
| 2022-12-19 | 27.62 | $49.53 | 49900 |
| 2022-12-16 | 28.26 | $49.65 | 26610 |
| 2022-12-15 | 28.88 | $50.05 | 67225 |
| 2022-12-14 | 29.22 | $51.33 | 223500 |
| 2022-12-13 | 28.78 | $51.42 | 38200 |
| 2022-12-12 | 28.11 | $50.62 | 20500 |
| 2022-12-09 | 27.99 | $50.49 | 26300 |
| 2022-12-08 | 27.74 | $50.45 | 45100 |
| 2022-12-07 | 27.62 | $50.23 | 222100 |
| 2022-12-06 | 27.53 | $50.27 | 24100 |
| 2022-12-05 | 27.43 | $50.47 | 45300 |
| 2022-12-02 | 27.10 | $51.14 | 52400 |
| 2022-12-01 | 26.49 | $51.18 | 202300 |
| 2022-11-30 | 25.75 | $50.69 | 3.4M |
| 2022-11-29 | 25.12 | $49.82 | 82731 |
| 2022-11-28 | 24.76 | $49.72 | 14700 |
| 2022-11-25 | 24.38 | $50.35 | 25700 |
| 2022-11-23 | 23.66 | $50.01 | 50500 |
| 2022-11-22 | 22.97 | $49.47 | 18919 |
| 2022-11-21 | 22.46 | $48.85 | 28500 |
| 2022-11-18 | 22.14 | $49.15 | 32001 |
| 2022-11-17 | 21.49 | $49.04 | 36300 |
| 2022-11-16 | 20.90 | $49.10 | 63500 |
| 2022-11-15 | 19.93 | $49.17 | 231216 |
| 2022-11-14 | 18.91 | $48.96 | 55021 |
| 2022-11-11 | 17.98 | $49.39 | 14146 |
| 2022-11-10 | 16.99 | $48.43 | 25200 |
| 2022-11-09 | 16.27 | $45.93 | 38906 |
| 2022-11-08 | 16.25 | $46.56 | 80225 |
| 2022-11-07 | 15.76 | $46.08 | 39100 |
| 2022-11-04 | 15.51 | $45.85 | 22036 |
| 2022-11-03 | 15.38 | $44.16 | 51100 |
| 2022-11-02 | 16.08 | $44.51 | 53429 |
| 2022-11-01 | 16.41 | $45.17 | 81800 |
| 2022-10-31 | 16.43 | $44.75 | 1.1M |
| 2022-10-28 | 16.94 | $45.19 | 22806 |
| 2022-10-27 | 17.47 | $44.78 | 41900 |
| 2022-10-26 | 17.98 | $45.21 | 46436 |
| 2022-10-25 | 18.51 | $44.75 | 26000 |
| 2022-10-24 | 19.47 | $43.83 | 125111 |
| 2022-10-21 | 19.96 | $43.81 | 29644 |
| 2022-10-20 | 20.39 | $43.08 | 113000 |
| 2022-10-19 | 21.06 | $43.15 | 46023 |
| 2022-10-18 | 21.61 | $43.68 | 78100 |
| 2022-10-17 | 22.42 | $43.40 | 24700 |
| 2022-10-14 | 22.95 | $42.40 | 43205 |
| 2022-10-13 | 23.32 | $43.03 | 31200 |
| 2022-10-12 | 23.63 | $42.18 | 137449 |
| 2022-10-11 | 23.45 | $42.29 | 136425 |
| 2022-10-10 | 23.31 | $42.75 | 18800 |
| 2022-10-07 | 23.33 | $43.01 | 28728 |
| 2022-10-06 | 23.46 | $43.69 | 130546 |
| 2022-10-05 | 23.94 | $44.45 | 58125 |
| 2022-10-04 | 24.60 | $44.96 | 59112 |
| 2022-10-03 | 25.45 | $43.20 | 43600 |
| 2022-09-30 | 25.25 | $42.31 | 2.1M |
| 2022-09-29 | 24.63 | $42.52 | 703500 |
| 2022-09-28 | 23.76 | $43.02 | 515800 |
| 2022-09-27 | 22.85 | $42.01 | 19900 |
| 2022-09-26 | 21.49 | $42.26 | 53200 |
| 2022-09-23 | 20.14 | $42.90 | 20800 |
| 2022-09-22 | 18.90 | $44.38 | 20517 |
| 2022-09-21 | 18.14 | $44.49 | 574708 |
| 2022-09-20 | 17.44 | $45.08 | 252931 |
| 2022-09-19 | 16.83 | $46.01 | 36500 |
| 2022-09-16 | 16.43 | $45.86 | 22515 |
| 2022-09-15 | 16.13 | $46.15 | 19612 |
| 2022-09-14 | 16.05 | $46.54 | 38738 |
| 2022-09-13 | 16.04 | $46.37 | 44400 |
| 2022-09-12 | 16.07 | $47.99 | 778500 |
| 2022-09-09 | 16.91 | $47.33 | 29622 |
| 2022-09-08 | 17.25 | $46.14 | 32704 |
| 2022-09-07 | 16.70 | $46.08 | 36700 |
| 2022-09-06 | 16.06 | $45.74 | 22446 |
| 2022-09-02 | 15.51 | $45.88 | 51348 |
| 2022-09-01 | 14.98 | $46.14 | 25500 |
| 2022-08-31 | 13.94 | $46.80 | 18708 |
| 2022-08-30 | 13.27 | $47.09 | 242129 |
| 2022-08-29 | 12.71 | $47.44 | 24500 |
| 2022-08-26 | 12.27 | $47.57 | 26747 |
| 2022-08-25 | 11.93 | $48.81 | 11600 |
| 2022-08-24 | 12.02 | $48.26 | 23723 |
| 2022-08-23 | 11.79 | $48.23 | 64039 |
| 2022-08-22 | 11.55 | $48.19 | 16724 |
| 2022-08-19 | 11.21 | $49.06 | 16900 |
| 2022-08-18 | 11.33 | $49.70 | 24022 |
| 2022-08-17 | 11.86 | $49.89 | 22720 |
| 2022-08-16 | 12.47 | $50.29 | 21427 |
| 2022-08-15 | 12.93 | $50.28 | 12900 |
| 2022-08-12 | 13.30 | $50.56 | 29000 |
| 2022-08-11 | 13.66 | $50.24 | 26703 |
| 2022-08-10 | 14.03 | $50.21 | 14022 |
| 2022-08-09 | 14.57 | $49.09 | 40600 |
| 2022-08-08 | 15.00 | $49.38 | 31800 |
| 2022-08-05 | 15.61 | $49.21 | 14300 |
| 2022-08-04 | 15.93 | $49.61 | 8603 |
| 2022-08-03 | 16.54 | $49.38 | 23100 |
| 2022-08-02 | 17.03 | $49.13 | 570901 |
| 2022-08-01 | 17.53 | $49.91 | 30146 |
| 2022-07-29 | 18.07 | $49.80 | 640836 |
| 2022-07-28 | 18.49 | $49.14 | 29000 |
| 2022-07-27 | 19.27 | $48.84 | 25200 |
| 2022-07-26 | 20.26 | $47.83 | 25900 |
| 2022-07-25 | 20.86 | $48.39 | 26800 |
| 2022-07-22 | 21.76 | $48.03 | 38010 |
| 2022-07-21 | 22.70 | $48.20 | 38400 |
| 2022-07-20 | 23.52 | $47.66 | 254238 |
| 2022-07-19 | 24.20 | $47.95 | 331407 |
| 2022-07-18 | 24.99 | $46.78 | 27600 |
| 2022-07-15 | 25.38 | $46.53 | 23633 |
| 2022-07-14 | 25.29 | $45.77 | 34500 |
| 2022-07-13 | 24.66 | $46.47 | 39215 |
| 2022-07-12 | 24.27 | $46.55 | 40908 |
| 2022-07-11 | 24.08 | $46.50 | 23200 |
| 2022-07-08 | 23.89 | $47.21 | 21440 |
| 2022-07-07 | 23.90 | $47.20 | 1.9M |
| 2022-07-06 | 23.79 | $46.47 | 84345 |
| 2022-07-05 | 23.19 | $46.43 | 44400 |
| 2022-07-01 | 22.49 | $47.37 | 26400 |
| 2022-06-30 | 22.01 | $47.29 | 80231 |
| 2022-06-29 | 21.50 | $47.64 | 131840 |
| 2022-06-28 | 21.35 | $47.81 | 38100 |
| 2022-06-27 | 21.29 | $48.11 | 37110 |
| 2022-06-24 | 21.33 | $48.26 | 42748 |
| 2022-06-23 | 21.29 | $46.92 | 120334 |
| 2022-06-22 | 20.29 | $47.01 | 155600 |
| 2022-06-21 | 19.31 | $47.32 | 80300 |
| 2022-06-17 | 18.45 | $47.45 | 88210 |
| 2022-06-16 | 17.55 | $47.65 | 36800 |
| 2022-06-15 | 16.66 | $48.72 | 89500 |
| 2022-06-14 | 15.84 | $47.78 | 49211 |
| 2022-06-13 | 14.66 | $48.26 | 40330 |
| 2022-06-10 | 13.66 | $49.89 | 44900 |
| 2022-06-09 | 13.22 | $51.13 | 48748 |
| 2022-06-08 | 13.36 | $52.23 | 58600 |
| 2022-06-07 | 13.98 | $52.89 | 438400 |
| 2022-06-06 | 14.62 | $52.74 | 20330 |
| 2022-06-03 | 15.01 | $52.50 | 15700 |
| 2022-06-02 | 15.74 | $53.30 | 49200 |
| 2022-06-01 | 16.48 | $52.29 | 26326 |
| 2022-05-31 | 17.31 | $52.78 | 859930 |
| 2022-05-27 | 17.88 | $53.14 | 15000 |
| 2022-05-26 | 18.43 | $52.51 | 15200 |
| 2022-05-25 | 19.31 | $51.93 | 34632 |
| 2022-05-24 | 20.15 | $51.94 | 642703 |
| 2022-05-23 | 21.05 | $51.95 | 34647 |
| 2022-05-20 | 21.97 | $51.08 | 527600 |
| 2022-05-19 | 22.54 | $50.69 | 50100 |
| 2022-05-18 | 22.87 | $50.25 | 37400 |
| 2022-05-17 | 23.23 | $51.47 | 71741 |
| 2022-05-16 | 23.99 | $50.52 | 132700 |
| 2022-05-13 | 24.38 | $50.48 | 28400 |
| 2022-05-12 | 24.65 | $49.19 | 107404 |
| 2022-05-11 | 24.20 | $49.24 | 76509 |
| 2022-05-10 | 23.90 | $49.55 | 61100 |
| 2022-05-09 | 23.51 | $49.24 | 43529 |
| 2022-05-06 | 22.90 | $50.71 | 87436 |
| 2022-05-05 | 22.74 | $51.19 | 53823 |
| 2022-05-04 | 22.71 | $52.87 | 52000 |
| 2022-05-03 | 23.00 | $52.03 | 87000 |
| 2022-05-02 | 22.77 | $51.57 | 285320 |
| 2022-04-29 | 22.27 | $51.71 | 1.3M |
| 2022-04-28 | 21.98 | $52.34 | 32828 |
| 2022-04-27 | 21.33 | $51.66 | 84507 |
| 2022-04-26 | 20.33 | $51.41 | 403500 |
| 2022-04-25 | 19.29 | $52.85 | 35409 |
| 2022-04-22 | 18.48 | $53.10 | 25900 |
| 2022-04-21 | 17.99 | $54.00 | 88908 |
| 2022-04-20 | 17.83 | $54.59 | 69305 |
| 2022-04-19 | 17.94 | $54.16 | 336006 |
| 2022-04-18 | 17.66 | $54.03 | 53319 |
| 2022-04-14 | 17.46 | $54.32 | 31522 |
| 2022-04-13 | 17.43 | $54.55 | 68211 |
| 2022-04-12 | 17.29 | $53.97 | 187642 |
| 2022-04-11 | 17.09 | $54.42 | 32210 |
| 2022-04-08 | 17.09 | $54.96 | 18700 |
| 2022-04-07 | 17.25 | $54.99 | 35300 |
| 2022-04-06 | 17.40 | $54.89 | 48700 |
| 2022-04-05 | 17.50 | $55.53 | 34500 |
| 2022-04-04 | 17.98 | $56.30 | 93600 |
| 2022-04-01 | 18.77 | $56.09 | 87618 |
| 2022-03-31 | 19.48 | $55.55 | 1.8M |
| 2022-03-30 | 20.24 | $56.49 | 111630 |
| 2022-03-29 | 21.20 | $56.75 | 50000 |
| 2022-03-28 | 22.21 | $55.55 | 244400 |
| 2022-03-25 | 22.78 | $55.69 | 76513 |
| 2022-03-24 | 23.48 | $55.64 | 37400 |
| 2022-03-23 | 24.16 | $55.17 | 183042 |
| 2022-03-22 | 24.76 | $55.92 | 61909 |
| 2022-03-21 | 25.60 | $55.55 | 24622 |
| 2022-03-18 | 26.43 | $55.88 | 27411 |
| 2022-03-17 | 27.31 | $55.34 | 58900 |
| 2022-03-16 | 28.01 | $54.88 | 120129 |
| 2022-03-15 | 28.50 | $53.05 | 32314 |
| 2022-03-14 | 28.02 | $52.54 | 79231 |
| 2022-03-11 | 27.52 | $52.05 | 27800 |
| 2022-03-10 | 26.94 | $52.52 | 59308 |
| 2022-03-09 | 26.43 | $53.24 | 67038 |
| 2022-03-08 | 25.92 | $51.21 | 229936 |
| 2022-03-07 | 24.57 | $50.74 | 89300 |
| 2022-03-04 | 23.15 | $52.38 | 141000 |
| 2022-03-03 | 21.94 | $53.92 | 43400 |
| 2022-03-02 | 21.12 | $54.98 | 143200 |
| 2022-03-01 | 20.47 | $54.31 | 203500 |
| 2022-02-28 | 19.79 | $55.45 | 465500 |
| 2022-02-25 | 19.43 | $56.46 | 98304 |
| 2022-02-24 | 19.20 | $55.03 | 30000 |
| 2022-02-23 | 18.08 | $55.92 | 42701 |
| 2022-02-22 | 17.59 | $56.37 | 65832 |
| 2022-02-18 | 17.16 | $57.07 | 137000 |
| 2022-02-17 | 17.08 | $57.35 | 126400 |
| 2022-02-16 | 17.17 | $58.19 | 135939 |
| 2022-02-15 | 17.48 | $58.01 | 47247 |
| 2022-02-14 | 17.62 | $56.96 | 285000 |
| 2022-02-11 | 17.22 | $57.31 | 184402 |
| 2022-02-10 | 17.04 | $58.16 | 671032 |
| 2022-02-09 | 17.26 | $58.89 | 60500 |
| 2022-02-08 | 17.86 | $57.96 | 77900 |
| 2022-02-07 | 17.89 | $57.71 | 15126 |
| 2022-02-04 | 17.83 | $57.57 | 45700 |
| 2022-02-03 | 17.68 | $57.54 | 67400 |
| 2022-02-02 | 17.63 | $58.43 | 40900 |
| 2022-02-01 | 17.96 | $57.93 | 56823 |
| 2022-01-31 | 17.97 | $57.40 | 52800 |
| 2022-01-28 | 17.61 | $56.53 | 60500 |
| 2022-01-27 | 16.53 | $56.38 | 21400 |
| 2022-01-26 | 15.58 | $56.76 | 32908 |
| 2022-01-25 | 14.66 | $56.95 | 169000 |
| 2022-01-24 | 13.33 | $57.21 | 323700 |
| 2022-01-21 | 11.88 | $57.87 | 56101 |
| 2022-01-20 | 11.17 | $58.62 | 76905 |
| 2022-01-19 | 10.85 | $58.91 | 99138 |
| 2022-01-18 | 10.70 | $58.96 | 44500 |
| 2022-01-14 | 10.46 | $59.85 | 43738 |
| 2022-01-13 | 10.62 | $59.94 | 63900 |
| 2022-01-12 | 11.10 | $60.38 | 41400 |
| 2022-01-11 | 11.61 | $59.78 | 87432 |
| 2022-01-10 | 11.82 | $59.18 | 34900 |
| 2022-01-07 | 11.54 | $59.72 | 101400 |
| 2022-01-06 | 11.69 | $59.51 | 428300 |
| 2022-01-05 | 11.99 | $59.90 | 108601 |
| 2022-01-04 | 12.62 | $60.36 | 131040 |
| 2022-01-03 | 12.99 | $59.98 | 241410 |
| 2021-12-31 | 13.64 | $59.62 | 317506 |
| 2021-12-30 | 14.23 | $59.66 | 230100 |
| 2021-12-29 | 14.90 | $59.84 | 100100 |
| 2021-12-28 | 15.65 | $59.84 | 233939 |
| 2021-12-27 | 16.43 | $59.76 | 255125 |
| 2021-12-23 | 17.17 | $59.31 | 64031 |
| 2021-12-22 | 17.72 | $58.96 | 72000 |
| 2021-12-21 | 17.95 | $58.39 | 64800 |
| 2021-12-20 | 17.74 | $58.69 | 156200 |
| 2021-12-17 | 17.71 | $58.85 | 144600 |
| 2021-12-16 | 17.97 | $59.63 | 38500 |
| 2021-12-15 | 18.70 | $59.56 | 89300 |
| 2021-12-14 | 19.20 | $58.77 | 26129 |
| 2021-12-13 | 19.23 | $59.08 | 30300 |
| 2021-12-10 | 19.55 | $59.67 | 38700 |
| 2021-12-09 | 20.22 | $59.54 | 39100 |
| 2021-12-08 | 20.87 | $59.99 | 194115 |
| 2021-12-07 | 21.78 | $59.86 | 148906 |
| 2021-12-06 | 22.61 | $58.68 | 67009 |
| 2021-12-03 | 22.46 | $58.11 | 38200 |
| 2021-12-02 | 22.07 | $58.31 | 343425 |
| 2021-12-01 | 21.69 | $57.57 | 95937 |
| 2021-11-30 | 21.30 | $57.83 | 1.4M |
| 2021-11-29 | 20.35 | $58.35 | 41300 |
| 2021-11-26 | 19.74 | $58.07 | 161700 |
| 2021-11-24 | 19.09 | $59.67 | 24800 |
| 2021-11-23 | 19.28 | $60.07 | 188438 |
| 2021-11-22 | 19.94 | $60.12 | 484500 |
| 2021-11-19 | 20.92 | $60.50 | 92840 |
| 2021-11-18 | 21.74 | $61.00 | 59310 |
| 2021-11-17 | 22.34 | $60.95 | 22500 |
| 2021-11-16 | 22.81 | $61.02 | 224100 |
| 2021-11-15 | 23.16 | $61.15 | 49825 |
| 2021-11-12 | 23.38 | $61.27 | 10327 |
| 2021-11-11 | 23.71 | $60.95 | 27100 |
| 2021-11-10 | 24.23 | $60.70 | 64635 |
| 2021-11-09 | 24.77 | $61.44 | 34208 |
| 2021-11-08 | 24.72 | $61.62 | 49047 |
| 2021-11-05 | 24.40 | $61.61 | 81600 |
| 2021-11-04 | 24.14 | $61.46 | 64000 |
| 2021-11-03 | 23.95 | $61.55 | 39000 |
| 2021-11-02 | 23.75 | $61.03 | 287425 |
| 2021-11-01 | 23.80 | $61.17 | 1.4M |
| 2021-10-29 | 23.85 | $60.64 | 330438 |
| 2021-10-28 | 24.22 | $60.98 | 21400 |
| 2021-10-27 | 24.40 | $60.41 | 18712 |
| 2021-10-26 | 24.77 | $60.67 | 51029 |
| 2021-10-25 | 24.96 | $60.51 | 37800 |
| 2021-10-22 | 25.33 | $60.61 | 32048 |
| 2021-10-21 | 25.62 | $60.26 | 93200 |
| 2021-10-20 | 26.11 | $60.59 | 30300 |
| 2021-10-19 | 26.44 | $60.39 | 294100 |
| 2021-10-18 | 26.88 | $60.01 | 386800 |
| 2021-10-15 | 27.53 | $60.32 | 28011 |
| 2021-10-14 | 27.97 | $59.87 | 28821 |
| 2021-10-13 | 28.68 | $59.24 | 29600 |
| 2021-10-12 | 29.76 | $58.69 | 53700 |
| 2021-10-11 | 31.17 | $58.66 | 16524 |
| 2021-10-08 | 32.66 | $58.83 | 18907 |
| 2021-10-07 | 34.29 | $58.85 | 33200 |
| 2021-10-06 | 36.00 | $58.44 | 85741 |
| 2021-10-05 | 37.65 | $58.81 | 22519 |
| 2021-10-04 | 39.44 | $58.45 | 51400 |
| 2021-10-01 | 41.46 | $59.00 | 191145 |
| 2021-09-30 | 43.49 | $58.85 | 250006 |
| 2021-09-29 | 45.51 | $59.09 | 22132 |
| 2021-09-28 | 47.46 | $59.18 | 24746 |
| 2021-09-27 | 49.51 | $60.53 | 42812 |
| 2021-09-24 | 50.81 | $60.57 | 13846 |
| 2021-09-23 | 52.12 | $61.12 | 50510 |
| 2021-09-22 | 53.18 | $60.45 | 68000 |
| 2021-09-21 | 54.43 | $60.19 | 22107 |
| 2021-09-20 | 55.90 | $59.89 | 41900 |
| 2021-09-17 | 57.64 | $61.07 | 83443 |
| 2021-09-16 | 58.41 | $61.88 | 32400 |
| 2021-09-15 | 58.73 | $61.97 | 27647 |
| 2021-09-14 | 58.95 | $61.80 | 33300 |
| 2021-09-13 | 59.08 | $62.08 | 125940 |
| 2021-09-10 | 59.25 | $61.54 | 55330 |
| 2021-09-09 | 59.43 | $61.70 | 32000 |
| 2021-09-08 | 59.66 | $61.75 | 24400 |
| 2021-09-07 | 59.84 | $62.22 | 19249 |
| 2021-09-03 | 59.67 | $62.22 | 37400 |
| 2021-09-02 | 59.50 | $61.90 | 90500 |
| 2021-09-01 | 59.37 | $61.63 | 125800 |
| 2021-08-31 | 59.26 | $61.01 | 182400 |
| 2021-08-30 | 59.24 | $61.09 | 17700 |
| 2021-08-27 | 59.22 | $61.08 | 41100 |
| 2021-08-26 | 59.19 | $60.53 | 17200 |
| 2021-08-25 | 59.23 | $60.86 | 22903 |
| 2021-08-24 | 59.18 | $60.81 | 51200 |
| 2021-08-23 | 59.13 | $60.68 | 40700 |
| 2021-08-20 | 59.10 | $60.10 | 28419 |
| 2021-08-19 | 59.15 | $59.88 | 24400 |
| 2021-08-18 | 59.21 | $60.52 | 25538 |
| 2021-08-17 | 58.87 | $60.73 | 24028 |
| 2021-08-16 | 58.53 | $61.29 | 33111 |
| 2021-08-13 | 57.96 | $61.65 | 10800 |
| 2021-08-12 | 57.15 | $61.26 | 14400 |
| 2021-08-11 | 56.33 | $61.33 | 490917 |
| 2021-08-10 | 55.45 | $60.86 | 20900 |
| 2021-08-09 | 54.56 | $60.74 | 95321 |
| 2021-08-06 | 53.62 | $60.74 | 23528 |
| 2021-08-05 | 52.62 | $61.00 | 80640 |
| 2021-08-04 | 51.47 | $60.73 | 40800 |
| 2021-08-03 | 50.27 | $60.89 | 98528 |
| 2021-08-02 | 49.01 | $60.46 | 47132 |
| 2021-07-30 | 47.69 | $60.15 | 110300 |
| 2021-07-29 | 46.31 | $60.51 | 1.2M |
| 2021-07-28 | 44.74 | $60.21 | 25904 |
| 2021-07-27 | 43.10 | $59.94 | 193737 |
| 2021-07-26 | 41.38 | $60.14 | 1.4M |
| 2021-07-23 | 39.51 | $60.06 | 11500 |
| 2021-07-22 | 37.53 | $59.62 | 13723 |
| 2021-07-21 | 35.45 | $59.60 | 28300 |
| 2021-07-20 | 33.27 | $58.71 | 416700 |
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