Is Donaldson Company, Inc. (DCI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Donaldson Company, Inc. (DCI) research center and poll results.
NYSE : DCI
Donaldson Company, Inc.
$90.4 USD
-$0.71 (-0.78%)
- Volume
- 532.44K
- Average Volume
- 744.31K
- Market Capitalization
- $10.48B
- P/E Ratio
- 23.92
- Dividend Yield
- 1.35%
- Price Target
- $93.50
- Year High
- $112.84
- Year Low
- $69.58
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.32
- Current Ratio
- $2.35
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
88.59
2026-07-17
Close Price
$90.40
Vol: 642144
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
48.09
Average
67.77
Maximum
106.70
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 88.59 | $90.40 | 642144 |
| 2026-07-16 | 88.33 | $91.11 | 951074 |
| 2026-07-15 | 88.12 | $89.27 | 657500 |
| 2026-07-14 | 87.98 | $89.73 | 786030 |
| 2026-07-13 | 87.81 | $89.28 | 685254 |
| 2026-07-10 | 87.62 | $89.24 | 533938 |
| 2026-07-09 | 87.33 | $88.52 | 581016 |
| 2026-07-08 | 87.21 | $87.68 | 701100 |
| 2026-07-07 | 87.03 | $89.54 | 923100 |
| 2026-07-06 | 86.73 | $91.37 | 666900 |
| 2026-07-02 | 86.37 | $89.09 | 654000 |
| 2026-07-01 | 86.18 | $88.52 | 624500 |
| 2026-06-30 | 86.03 | $89.77 | 732600 |
| 2026-06-29 | 85.63 | $88.40 | 757524 |
| 2026-06-26 | 85.31 | $88.52 | 1.2M |
| 2026-06-25 | 85.05 | $89.11 | 784800 |
| 2026-06-24 | 84.78 | $86.07 | 933029 |
| 2026-06-23 | 84.71 | $84.64 | 616500 |
| 2026-06-22 | 84.66 | $85.95 | 938308 |
| 2026-06-18 | 84.50 | $85.52 | 2.2M |
| 2026-06-17 | 84.37 | $85.35 | 757031 |
| 2026-06-16 | 84.18 | $86.79 | 712349 |
| 2026-06-15 | 83.96 | $86.43 | 975047 |
| 2026-06-12 | 83.74 | $86.40 | 600000 |
| 2026-06-11 | 83.61 | $85.39 | 589200 |
| 2026-06-10 | 83.54 | $83.56 | 1.0M |
| 2026-06-09 | 83.60 | $86.16 | 1.2M |
| 2026-06-08 | 83.57 | $83.98 | 1.2M |
| 2026-06-05 | 83.67 | $83.65 | 784000 |
| 2026-06-04 | 83.79 | $84.05 | 729432 |
| 2026-06-03 | 83.97 | $85.24 | 1.1M |
| 2026-06-02 | 84.02 | $85.64 | 1.5M |
| 2026-06-01 | 84.00 | $81.79 | 1.7M |
| 2026-05-29 | 84.22 | $81.87 | 994500 |
| 2026-05-28 | 84.53 | $83.35 | 556646 |
| 2026-05-27 | 84.71 | $83.72 | 591900 |
| 2026-05-26 | 84.92 | $84.76 | 385800 |
| 2026-05-22 | 85.17 | $83.66 | 535534 |
| 2026-05-21 | 85.44 | $82.62 | 638614 |
| 2026-05-20 | 85.71 | $82.95 | 612400 |
| 2026-05-19 | 85.88 | $81.55 | 498000 |
| 2026-05-18 | 86.22 | $82.46 | 733578 |
| 2026-05-15 | 86.55 | $81.94 | 675224 |
| 2026-05-14 | 86.91 | $83.84 | 648149 |
| 2026-05-13 | 87.09 | $83.93 | 513600 |
| 2026-05-12 | 87.32 | $84.85 | 595520 |
| 2026-05-11 | 87.54 | $85.59 | 456817 |
| 2026-05-08 | 87.70 | $86.00 | 348600 |
| 2026-05-07 | 87.84 | $85.91 | 519200 |
| 2026-05-06 | 88.00 | $87.66 | 412109 |
| 2026-05-05 | 88.08 | $86.28 | 333042 |
| 2026-05-04 | 88.04 | $85.18 | 492600 |
| 2026-05-01 | 88.06 | $86.22 | 683945 |
| 2026-04-30 | 88.01 | $88.17 | 768200 |
| 2026-04-29 | 87.90 | $87.00 | 397429 |
| 2026-04-28 | 87.80 | $87.87 | 492532 |
| 2026-04-27 | 87.54 | $89.79 | 759700 |
| 2026-04-24 | 87.24 | $88.96 | 1.1M |
| 2026-04-23 | 87.03 | $87.97 | 677900 |
| 2026-04-22 | 86.99 | $86.35 | 477200 |
| 2026-04-21 | 86.98 | $88.40 | 587100 |
| 2026-04-20 | 86.85 | $89.06 | 346200 |
| 2026-04-17 | 86.58 | $89.20 | 655924 |
| 2026-04-16 | 86.32 | $87.37 | 723702 |
| 2026-04-15 | 86.15 | $88.52 | 1.1M |
| 2026-04-14 | 85.99 | $89.24 | 420000 |
| 2026-04-13 | 85.80 | $88.92 | 476100 |
| 2026-04-10 | 85.64 | $88.65 | 417400 |
| 2026-04-09 | 85.56 | $89.10 | 498130 |
| 2026-04-08 | 85.53 | $89.33 | 828948 |
| 2026-04-07 | 85.50 | $85.53 | 573400 |
| 2026-04-06 | 85.67 | $85.54 | 361700 |
| 2026-04-02 | 85.83 | $85.23 | 341000 |
| 2026-04-01 | 86.15 | $86.06 | 459800 |
| 2026-03-31 | 86.52 | $84.87 | 493609 |
| 2026-03-30 | 86.93 | $82.61 | 531634 |
| 2026-03-27 | 87.58 | $83.87 | 500407 |
| 2026-03-26 | 88.03 | $84.74 | 504200 |
| 2026-03-25 | 88.40 | $87.12 | 449836 |
| 2026-03-24 | 89.26 | $86.30 | 474200 |
| 2026-03-23 | 90.29 | $85.65 | 724300 |
| 2026-03-20 | 91.35 | $83.65 | 2.4M |
| 2026-03-19 | 92.55 | $84.10 | 542065 |
| 2026-03-18 | 93.74 | $84.03 | 725022 |
| 2026-03-17 | 94.93 | $85.16 | 653601 |
| 2026-03-16 | 96.11 | $85.47 | 647144 |
| 2026-03-13 | 97.31 | $85.80 | 557600 |
| 2026-03-12 | 98.51 | $86.98 | 567259 |
| 2026-03-11 | 99.69 | $88.50 | 546749 |
| 2026-03-10 | 100.75 | $88.73 | 497000 |
| 2026-03-09 | 101.77 | $88.95 | 473800 |
| 2026-03-06 | 102.77 | $88.73 | 541674 |
| 2026-03-05 | 103.69 | $91.69 | 803596 |
| 2026-03-04 | 104.47 | $93.44 | 676738 |
| 2026-03-03 | 104.97 | $92.99 | 983600 |
| 2026-03-02 | 105.38 | $95.72 | 1.6M |
| 2026-02-27 | 105.69 | $92.76 | 1.4M |
| 2026-02-26 | 106.22 | $92.17 | 2.7M |
| 2026-02-25 | 106.70 | $104.42 | 1.3M |
| 2026-02-24 | 106.53 | $106.88 | 616600 |
| 2026-02-23 | 106.21 | $106.76 | 571432 |
| 2026-02-20 | 105.92 | $107.76 | 633100 |
| 2026-02-19 | 105.65 | $107.78 | 484511 |
| 2026-02-18 | 105.37 | $107.93 | 718500 |
| 2026-02-17 | 104.97 | $108.68 | 695500 |
| 2026-02-13 | 104.62 | $109.46 | 718400 |
| 2026-02-12 | 104.18 | $109.94 | 855800 |
| 2026-02-11 | 103.61 | $110.57 | 1.2M |
| 2026-02-10 | 102.92 | $109.57 | 334100 |
| 2026-02-09 | 102.24 | $109.20 | 416300 |
| 2026-02-06 | 101.53 | $109.03 | 683157 |
| 2026-02-05 | 100.73 | $107.06 | 693007 |
| 2026-02-04 | 99.93 | $107.29 | 1.2M |
| 2026-02-03 | 99.18 | $103.41 | 1.0M |
| 2026-02-02 | 98.56 | $101.17 | 765106 |
| 2026-01-30 | 98.00 | $101.94 | 1.8M |
| 2026-01-29 | 97.33 | $103.32 | 749000 |
| 2026-01-28 | 96.68 | $101.75 | 915600 |
| 2026-01-27 | 96.14 | $101.05 | 505300 |
| 2026-01-26 | 95.65 | $100.62 | 580704 |
| 2026-01-23 | 95.19 | $100.83 | 353510 |
| 2026-01-22 | 94.72 | $102.37 | 430900 |
| 2026-01-21 | 94.23 | $102.30 | 531211 |
| 2026-01-20 | 93.75 | $99.87 | 647741 |
| 2026-01-16 | 93.35 | $101.56 | 897045 |
| 2026-01-15 | 92.80 | $100.73 | 716766 |
| 2026-01-14 | 92.32 | $98.53 | 867147 |
| 2026-01-13 | 92.02 | $96.83 | 649202 |
| 2026-01-12 | 91.79 | $96.00 | 492600 |
| 2026-01-09 | 91.65 | $94.94 | 643443 |
| 2026-01-08 | 91.51 | $93.02 | 589300 |
| 2026-01-07 | 91.36 | $91.12 | 626600 |
| 2026-01-06 | 91.40 | $92.16 | 528826 |
| 2026-01-05 | 91.41 | $91.06 | 504906 |
| 2026-01-02 | 91.56 | $89.93 | 599216 |
| 2025-12-31 | 91.45 | $88.66 | 605700 |
| 2025-12-30 | 91.42 | $90.29 | 444100 |
| 2025-12-29 | 91.31 | $90.96 | 491300 |
| 2025-12-26 | 91.26 | $91.29 | 447232 |
| 2025-12-24 | 91.20 | $91.25 | 228008 |
| 2025-12-23 | 91.17 | $91.53 | 478511 |
| 2025-12-22 | 91.03 | $92.59 | 644104 |
| 2025-12-19 | 90.78 | $92.61 | 2.0M |
| 2025-12-18 | 90.40 | $91.99 | 1.0M |
| 2025-12-17 | 90.06 | $90.54 | 830900 |
| 2025-12-16 | 89.79 | $91.12 | 1.1M |
| 2025-12-15 | 89.48 | $92.51 | 890215 |
| 2025-12-12 | 89.13 | $92.27 | 530434 |
| 2025-12-11 | 88.85 | $93.07 | 717900 |
| 2025-12-10 | 88.61 | $92.15 | 985120 |
| 2025-12-09 | 88.39 | $90.16 | 747627 |
| 2025-12-08 | 88.27 | $91.76 | 797100 |
| 2025-12-05 | 88.02 | $92.44 | 758231 |
| 2025-12-04 | 87.70 | $94.16 | 1.0M |
| 2025-12-03 | 87.31 | $87.60 | 983800 |
| 2025-12-02 | 87.16 | $88.16 | 751008 |
| 2025-12-01 | 86.98 | $88.06 | 1.1M |
| 2025-11-28 | 86.79 | $89.90 | 324300 |
| 2025-11-26 | 86.48 | $90.20 | 1.3M |
| 2025-11-25 | 86.15 | $90.56 | 943800 |
| 2025-11-24 | 85.76 | $88.67 | 687101 |
| 2025-11-21 | 85.50 | $87.68 | 787319 |
| 2025-11-20 | 85.28 | $84.97 | 809400 |
| 2025-11-19 | 85.20 | $85.27 | 470226 |
| 2025-11-18 | 85.07 | $85.14 | 414124 |
| 2025-11-17 | 85.00 | $84.87 | 577913 |
| 2025-11-14 | 84.92 | $85.57 | 673026 |
| 2025-11-13 | 84.78 | $86.59 | 642503 |
| 2025-11-12 | 84.56 | $88.21 | 389703 |
| 2025-11-11 | 84.27 | $87.74 | 349500 |
| 2025-11-10 | 83.98 | $87.83 | 495526 |
| 2025-11-07 | 83.64 | $86.86 | 529900 |
| 2025-11-06 | 83.29 | $85.92 | 634048 |
| 2025-11-05 | 83.07 | $86.49 | 1.4M |
| 2025-11-04 | 82.90 | $84.57 | 581300 |
| 2025-11-03 | 82.79 | $84.48 | 809312 |
| 2025-10-31 | 82.71 | $84.25 | 1.1M |
| 2025-10-30 | 82.63 | $83.69 | 631000 |
| 2025-10-29 | 82.58 | $83.58 | 708600 |
| 2025-10-28 | 82.51 | $82.78 | 465321 |
| 2025-10-27 | 82.46 | $83.57 | 483116 |
| 2025-10-24 | 82.34 | $83.25 | 521300 |
| 2025-10-23 | 82.23 | $83.35 | 514300 |
| 2025-10-22 | 82.06 | $82.64 | 489025 |
| 2025-10-21 | 81.93 | $83.75 | 428330 |
| 2025-10-20 | 81.79 | $83.21 | 344022 |
| 2025-10-17 | 81.68 | $82.77 | 473900 |
| 2025-10-16 | 81.59 | $82.28 | 393100 |
| 2025-10-15 | 81.56 | $82.40 | 418207 |
| 2025-10-14 | 81.48 | $81.96 | 348207 |
| 2025-10-13 | 81.42 | $81.01 | 308841 |
| 2025-10-10 | 81.42 | $79.88 | 482149 |
| 2025-10-09 | 81.47 | $81.44 | 429236 |
| 2025-10-08 | 81.48 | $83.05 | 513800 |
| 2025-10-07 | 81.33 | $82.36 | 469612 |
| 2025-10-06 | 81.23 | $83.01 | 383405 |
| 2025-10-03 | 81.14 | $82.61 | 416400 |
| 2025-10-02 | 81.06 | $82.72 | 387200 |
| 2025-10-01 | 80.96 | $82.08 | 524600 |
| 2025-09-30 | 80.83 | $81.85 | 518516 |
| 2025-09-29 | 80.72 | $81.20 | 484500 |
| 2025-09-26 | 80.65 | $81.02 | 409300 |
| 2025-09-25 | 80.60 | $80.04 | 485800 |
| 2025-09-24 | 80.71 | $79.93 | 438607 |
| 2025-09-23 | 80.49 | $81.00 | 625236 |
| 2025-09-22 | 80.21 | $80.89 | 535800 |
| 2025-09-19 | 79.95 | $81.08 | 2.2M |
| 2025-09-18 | 79.59 | $81.74 | 530600 |
| 2025-09-17 | 79.22 | $80.64 | 641325 |
| 2025-09-16 | 78.94 | $80.81 | 481602 |
| 2025-09-15 | 78.60 | $81.05 | 571200 |
| 2025-09-12 | 78.22 | $80.85 | 552900 |
| 2025-09-11 | 77.89 | $81.61 | 1.1M |
| 2025-09-10 | 77.60 | $80.18 | 472531 |
| 2025-09-09 | 77.27 | $80.26 | 462221 |
| 2025-09-08 | 76.88 | $81.24 | 701316 |
| 2025-09-05 | 76.42 | $81.04 | 555800 |
| 2025-09-04 | 75.97 | $80.62 | 595305 |
| 2025-09-03 | 75.55 | $79.62 | 621544 |
| 2025-09-02 | 75.19 | $79.66 | 703000 |
| 2025-08-29 | 74.79 | $79.67 | 869000 |
| 2025-08-28 | 74.35 | $80.12 | 1.5M |
| 2025-08-27 | 73.94 | $82.14 | 1.9M |
| 2025-08-26 | 73.44 | $75.63 | 1.4M |
| 2025-08-25 | 73.26 | $75.34 | 597543 |
| 2025-08-22 | 73.09 | $75.72 | 636300 |
| 2025-08-21 | 72.91 | $73.89 | 425530 |
| 2025-08-20 | 72.77 | $74.32 | 685100 |
| 2025-08-19 | 72.64 | $75.01 | 549913 |
| 2025-08-18 | 72.45 | $74.06 | 632646 |
| 2025-08-15 | 72.25 | $73.38 | 384902 |
| 2025-08-14 | 72.10 | $74.29 | 481528 |
| 2025-08-13 | 71.93 | $75.72 | 684600 |
| 2025-08-12 | 71.64 | $73.72 | 436200 |
| 2025-08-11 | 71.45 | $72.38 | 467410 |
| 2025-08-08 | 71.34 | $72.11 | 371000 |
| 2025-08-07 | 71.26 | $72.09 | 357000 |
| 2025-08-06 | 71.24 | $72.12 | 460305 |
| 2025-08-05 | 71.18 | $72.42 | 403721 |
| 2025-08-04 | 71.09 | $71.65 | 410300 |
| 2025-08-01 | 71.01 | $70.87 | 527117 |
| 2025-07-31 | 71.03 | $71.97 | 684300 |
| 2025-07-30 | 70.99 | $72.04 | 836500 |
| 2025-07-29 | 70.92 | $72.10 | 502700 |
| 2025-07-28 | 70.79 | $72.03 | 359600 |
| 2025-07-25 | 70.66 | $71.93 | 530507 |
| 2025-07-24 | 70.56 | $71.27 | 340000 |
| 2025-07-23 | 70.45 | $71.66 | 443000 |
| 2025-07-22 | 70.34 | $71.27 | 603422 |
| 2025-07-21 | 70.23 | $69.99 | 410603 |
| 2025-07-18 | 70.14 | $70.44 | 340512 |
| 2025-07-17 | 70.04 | $70.81 | 576637 |
| 2025-07-16 | 69.91 | $69.94 | 474327 |
| 2025-07-15 | 69.87 | $69.82 | 528300 |
| 2025-07-14 | 69.81 | $70.25 | 510824 |
| 2025-07-11 | 69.78 | $70.56 | 584704 |
| 2025-07-10 | 69.74 | $71.62 | 676781 |
| 2025-07-09 | 69.69 | $70.90 | 375717 |
| 2025-07-08 | 69.67 | $70.66 | 526900 |
| 2025-07-07 | 69.66 | $70.15 | 480100 |
| 2025-07-03 | 69.64 | $71.26 | 395314 |
| 2025-07-02 | 69.56 | $71.16 | 486732 |
| 2025-07-01 | 69.46 | $70.67 | 568731 |
| 2025-06-30 | 69.39 | $69.35 | 549311 |
| 2025-06-27 | 69.40 | $69.57 | 1.0M |
| 2025-06-26 | 69.41 | $69.94 | 466242 |
| 2025-06-25 | 69.37 | $69.03 | 474200 |
| 2025-06-24 | 69.44 | $69.36 | 508700 |
| 2025-06-23 | 69.38 | $69.12 | 476747 |
| 2025-06-20 | 69.37 | $68.14 | 970600 |
| 2025-06-18 | 69.40 | $68.43 | 466200 |
| 2025-06-17 | 69.50 | $68.34 | 669600 |
| 2025-06-16 | 69.63 | $69.04 | 493300 |
| 2025-06-13 | 69.73 | $68.66 | 623838 |
| 2025-06-12 | 69.80 | $69.62 | 451600 |
| 2025-06-11 | 69.81 | $69.79 | 420330 |
| 2025-06-10 | 69.83 | $70.58 | 588014 |
| 2025-06-09 | 69.82 | $70.55 | 471658 |
| 2025-06-06 | 69.68 | $70.38 | 545600 |
| 2025-06-05 | 69.54 | $69.86 | 743400 |
| 2025-06-04 | 69.35 | $69.53 | 912800 |
| 2025-06-03 | 69.17 | $69.29 | 1.1M |
| 2025-06-02 | 69.04 | $69.17 | 907700 |
| 2025-05-30 | 68.95 | $69.55 | 625978 |
| 2025-05-29 | 68.76 | $69.74 | 379800 |
| 2025-05-28 | 68.56 | $69.29 | 388015 |
| 2025-05-27 | 68.38 | $70.33 | 599201 |
| 2025-05-23 | 68.14 | $68.19 | 317700 |
| 2025-05-22 | 68.00 | $68.82 | 322000 |
| 2025-05-21 | 67.85 | $68.89 | 449915 |
| 2025-05-20 | 67.60 | $70.45 | 490806 |
| 2025-05-19 | 67.24 | $70.88 | 474505 |
| 2025-05-16 | 66.78 | $71.02 | 423500 |
| 2025-05-15 | 66.37 | $70.04 | 429900 |
| 2025-05-14 | 65.99 | $69.77 | 359959 |
| 2025-05-13 | 65.66 | $70.32 | 453306 |
| 2025-05-12 | 65.32 | $70.37 | 453700 |
| 2025-05-09 | 64.97 | $67.61 | 329106 |
| 2025-05-08 | 64.70 | $67.63 | 399729 |
| 2025-05-07 | 64.52 | $66.15 | 500514 |
| 2025-05-06 | 64.17 | $65.98 | 382200 |
| 2025-05-05 | 63.86 | $66.65 | 411900 |
| 2025-05-02 | 63.57 | $67.27 | 378800 |
| 2025-05-01 | 63.39 | $65.84 | 374212 |
| 2025-04-30 | 63.52 | $65.73 | 779244 |
| 2025-04-29 | 63.60 | $65.59 | 556817 |
| 2025-04-28 | 63.68 | $65.50 | 489016 |
| 2025-04-25 | 63.76 | $65.58 | 534800 |
| 2025-04-24 | 63.91 | $65.80 | 488737 |
| 2025-04-23 | 64.06 | $63.84 | 560333 |
| 2025-04-22 | 64.28 | $63.30 | 516012 |
| 2025-04-21 | 64.52 | $61.70 | 453600 |
| 2025-04-17 | 64.80 | $62.74 | 492334 |
| 2025-04-16 | 65.06 | $62.45 | 534900 |
| 2025-04-15 | 65.38 | $63.23 | 750900 |
| 2025-04-14 | 65.63 | $63.40 | 674606 |
| 2025-04-11 | 65.91 | $63.41 | 740800 |
| 2025-04-10 | 66.16 | $62.15 | 770301 |
| 2025-04-09 | 66.40 | $64.01 | 1.0M |
| 2025-04-08 | 66.60 | $59.18 | 894900 |
| 2025-04-07 | 67.11 | $59.87 | 1.2M |
| 2025-04-04 | 67.61 | $60.84 | 1.0M |
| 2025-04-03 | 68.06 | $63.73 | 830215 |
| 2025-04-02 | 68.35 | $68.30 | 455200 |
| 2025-04-01 | 68.37 | $67.45 | 643400 |
| 2025-03-31 | 68.37 | $67.06 | 729700 |
| 2025-03-28 | 68.46 | $67.07 | 627800 |
| 2025-03-27 | 68.56 | $68.75 | 443900 |
| 2025-03-26 | 68.50 | $68.73 | 484110 |
| 2025-03-25 | 68.53 | $68.29 | 566546 |
| 2025-03-24 | 68.59 | $68.13 | 470818 |
| 2025-03-21 | 68.61 | $67.21 | 2.8M |
| 2025-03-20 | 68.69 | $67.85 | 701400 |
| 2025-03-19 | 68.76 | $68.94 | 604900 |
| 2025-03-18 | 68.79 | $68.22 | 752422 |
| 2025-03-17 | 68.84 | $69.01 | 650602 |
| 2025-03-14 | 68.82 | $68.44 | 592922 |
| 2025-03-13 | 68.90 | $67.01 | 771725 |
| 2025-03-12 | 69.04 | $68.00 | 714910 |
| 2025-03-11 | 69.18 | $69.21 | 1.2M |
| 2025-03-10 | 69.24 | $70.05 | 856500 |
| 2025-03-07 | 69.24 | $69.74 | 680700 |
| 2025-03-06 | 69.29 | $69.45 | 790900 |
| 2025-03-05 | 69.33 | $68.79 | 922300 |
| 2025-03-04 | 69.38 | $67.50 | 905246 |
| 2025-03-03 | 69.49 | $68.76 | 1.2M |
| 2025-02-28 | 69.61 | $69.09 | 1.0M |
| 2025-02-27 | 69.74 | $67.59 | 665032 |
| 2025-02-26 | 69.87 | $69.25 | 700866 |
| 2025-02-25 | 69.96 | $69.51 | 408500 |
| 2025-02-24 | 70.06 | $68.52 | 413918 |
| 2025-02-21 | 70.25 | $68.79 | 650700 |
| 2025-02-20 | 70.39 | $69.35 | 582331 |
| 2025-02-19 | 70.49 | $69.44 | 393337 |
| 2025-02-18 | 70.61 | $69.30 | 534022 |
| 2025-02-14 | 70.70 | $68.58 | 668717 |
| 2025-02-13 | 70.78 | $70.09 | 383437 |
| 2025-02-12 | 70.74 | $69.82 | 324800 |
| 2025-02-11 | 70.66 | $70.72 | 339300 |
| 2025-02-10 | 70.47 | $70.44 | 382098 |
| 2025-02-07 | 70.27 | $70.13 | 547900 |
| 2025-02-06 | 70.16 | $70.68 | 342900 |
| 2025-02-05 | 70.00 | $70.15 | 317317 |
| 2025-02-04 | 69.87 | $69.95 | 294400 |
| 2025-02-03 | 69.79 | $69.62 | 488432 |
| 2025-01-31 | 69.67 | $71.19 | 789400 |
| 2025-01-30 | 69.48 | $71.65 | 356653 |
| 2025-01-29 | 69.26 | $70.28 | 612200 |
| 2025-01-28 | 69.14 | $71.04 | 527300 |
| 2025-01-27 | 69.02 | $71.46 | 673000 |
| 2025-01-24 | 68.84 | $72.28 | 633930 |
| 2025-01-23 | 68.61 | $71.68 | 480621 |
| 2025-01-22 | 68.43 | $71.38 | 424119 |
| 2025-01-21 | 68.28 | $71.75 | 549400 |
| 2025-01-17 | 68.10 | $71.05 | 654427 |
| 2025-01-16 | 68.10 | $70.30 | 504001 |
| 2025-01-15 | 68.18 | $69.13 | 505630 |
| 2025-01-14 | 68.33 | $68.24 | 337339 |
| 2025-01-13 | 68.55 | $66.98 | 575615 |
| 2025-01-10 | 68.83 | $66.51 | 375000 |
| 2025-01-08 | 69.13 | $67.94 | 456300 |
| 2025-01-07 | 69.37 | $67.39 | 402000 |
| 2025-01-06 | 69.64 | $67.57 | 413023 |
| 2025-01-03 | 69.91 | $68.26 | 487500 |
| 2025-01-02 | 70.17 | $67.29 | 496600 |
| 2024-12-31 | 70.44 | $67.35 | 326400 |
| 2024-12-30 | 70.97 | $67.28 | 361560 |
| 2024-12-27 | 71.51 | $68.00 | 522800 |
| 2024-12-26 | 71.99 | $68.55 | 605034 |
| 2024-12-24 | 72.47 | $67.91 | 205600 |
| 2024-12-23 | 72.99 | $67.70 | 418200 |
| 2024-12-20 | 73.47 | $68.02 | 2.3M |
| 2024-12-19 | 73.87 | $68.28 | 863300 |
| 2024-12-18 | 74.22 | $68.30 | 574500 |
| 2024-12-17 | 74.57 | $70.92 | 665400 |
| 2024-12-16 | 74.82 | $71.91 | 649045 |
| 2024-12-13 | 75.05 | $72.14 | 443439 |
| 2024-12-12 | 75.28 | $72.64 | 539140 |
| 2024-12-11 | 75.52 | $72.67 | 1.3M |
| 2024-12-10 | 75.77 | $72.57 | 1.1M |
| 2024-12-09 | 76.04 | $72.56 | 695200 |
| 2024-12-06 | 76.29 | $72.88 | 547043 |
| 2024-12-05 | 76.50 | $73.02 | 764500 |
| 2024-12-04 | 76.70 | $73.36 | 855628 |
| 2024-12-03 | 76.81 | $72.68 | 2.0M |
| 2024-12-02 | 76.89 | $78.07 | 917500 |
| 2024-11-29 | 76.68 | $78.05 | 301700 |
| 2024-11-27 | 76.43 | $77.64 | 573123 |
| 2024-11-26 | 76.24 | $78.06 | 490900 |
| 2024-11-25 | 76.08 | $78.27 | 832600 |
| 2024-11-22 | 75.91 | $77.45 | 977700 |
| 2024-11-21 | 75.78 | $76.01 | 679700 |
| 2024-11-20 | 75.70 | $75.17 | 461419 |
| 2024-11-19 | 75.63 | $75.26 | 418000 |
| 2024-11-18 | 75.56 | $76.06 | 446512 |
| 2024-11-15 | 75.51 | $76.40 | 351602 |
| 2024-11-14 | 75.48 | $76.87 | 404004 |
| 2024-11-13 | 75.37 | $77.40 | 411300 |
| 2024-11-12 | 75.19 | $77.55 | 544100 |
| 2024-11-11 | 74.97 | $78.05 | 423700 |
| 2024-11-08 | 74.77 | $77.55 | 502100 |
| 2024-11-07 | 74.58 | $76.98 | 599100 |
| 2024-11-06 | 74.37 | $77.08 | 670201 |
| 2024-11-05 | 74.18 | $75.51 | 337000 |
| 2024-11-04 | 74.04 | $74.37 | 352541 |
| 2024-11-01 | 74.00 | $73.84 | 365000 |
| 2024-10-31 | 73.99 | $73.16 | 567700 |
| 2024-10-30 | 73.99 | $73.69 | 473542 |
| 2024-10-29 | 73.98 | $74.94 | 474200 |
| 2024-10-28 | 73.89 | $74.86 | 522627 |
| 2024-10-25 | 73.83 | $74.88 | 529600 |
| 2024-10-24 | 73.78 | $74.29 | 707200 |
| 2024-10-23 | 73.76 | $73.91 | 512700 |
| 2024-10-22 | 73.70 | $73.74 | 427400 |
| 2024-10-21 | 73.68 | $75.13 | 557100 |
| 2024-10-18 | 73.56 | $75.70 | 379408 |
| 2024-10-17 | 73.39 | $74.72 | 680830 |
| 2024-10-16 | 73.31 | $73.75 | 416200 |
| 2024-10-15 | 73.21 | $73.32 | 370636 |
| 2024-10-14 | 73.12 | $73.91 | 446000 |
| 2024-10-11 | 72.99 | $73.82 | 463722 |
| 2024-10-10 | 72.84 | $72.87 | 449500 |
| 2024-10-09 | 72.70 | $73.13 | 505300 |
| 2024-10-08 | 72.55 | $72.84 | 464700 |
| 2024-10-07 | 72.42 | $73.40 | 448000 |
| 2024-10-04 | 72.27 | $73.70 | 459700 |
| 2024-10-03 | 72.07 | $73.22 | 519200 |
| 2024-10-02 | 71.92 | $73.48 | 542900 |
| 2024-10-01 | 71.79 | $73.17 | 498831 |
| 2024-09-30 | 71.68 | $73.70 | 531204 |
| 2024-09-27 | 71.63 | $73.82 | 608622 |
| 2024-09-26 | 71.52 | $73.95 | 590100 |
| 2024-09-25 | 71.41 | $72.54 | 708946 |
| 2024-09-24 | 71.50 | $73.47 | 364512 |
| 2024-09-23 | 71.57 | $72.64 | 467124 |
| 2024-09-20 | 71.68 | $72.30 | 1.0M |
| 2024-09-19 | 71.76 | $73.17 | 459207 |
| 2024-09-18 | 71.81 | $71.68 | 398500 |
| 2024-09-17 | 71.86 | $71.64 | 703000 |
| 2024-09-16 | 71.92 | $71.34 | 361108 |
| 2024-09-13 | 71.98 | $70.71 | 436018 |
| 2024-09-12 | 72.08 | $70.08 | 498432 |
| 2024-09-11 | 72.17 | $70.13 | 469900 |
| 2024-09-10 | 72.27 | $70.29 | 268900 |
| 2024-09-09 | 72.31 | $70.36 | 448300 |
| 2024-09-06 | 72.44 | $69.75 | 316940 |
| 2024-09-05 | 72.54 | $70.18 | 348137 |
| 2024-09-04 | 72.58 | $70.79 | 596727 |
| 2024-09-03 | 72.62 | $71.05 | 568305 |
| 2024-08-30 | 72.60 | $72.73 | 512900 |
| 2024-08-29 | 72.58 | $71.52 | 602800 |
| 2024-08-28 | 72.68 | $71.79 | 1.2M |
| 2024-08-27 | 72.83 | $74.42 | 563635 |
| 2024-08-26 | 72.85 | $74.85 | 519935 |
| 2024-08-23 | 72.84 | $74.81 | 300067 |
| 2024-08-22 | 72.81 | $73.82 | 326700 |
| 2024-08-21 | 72.78 | $74.24 | 361800 |
| 2024-08-20 | 72.67 | $72.73 | 363600 |
| 2024-08-19 | 72.71 | $72.79 | 396100 |
| 2024-08-16 | 72.76 | $72.61 | 416629 |
| 2024-08-15 | 72.76 | $72.61 | 383225 |
| 2024-08-14 | 72.79 | $71.94 | 276300 |
| 2024-08-13 | 72.92 | $72.05 | 363300 |
| 2024-08-12 | 73.06 | $71.18 | 563302 |
| 2024-08-09 | 73.13 | $72.90 | 435300 |
| 2024-08-08 | 73.09 | $71.85 | 310704 |
| 2024-08-07 | 73.09 | $70.87 | 393100 |
| 2024-08-06 | 73.07 | $71.63 | 421101 |
| 2024-08-05 | 72.95 | $70.60 | 435825 |
| 2024-08-02 | 72.94 | $72.31 | 570709 |
| 2024-08-01 | 72.83 | $73.65 | 364841 |
| 2024-07-31 | 72.70 | $74.82 | 691900 |
| 2024-07-30 | 72.51 | $74.74 | 286534 |
| 2024-07-29 | 72.31 | $74.63 | 329806 |
| 2024-07-26 | 72.15 | $74.29 | 367826 |
| 2024-07-25 | 72.01 | $73.08 | 311200 |
| 2024-07-24 | 71.91 | $72.20 | 314407 |
| 2024-07-23 | 71.90 | $73.46 | 290100 |
| 2024-07-22 | 71.87 | $73.79 | 314635 |
| 2024-07-19 | 71.80 | $72.56 | 360000 |
| 2024-07-18 | 71.77 | $73.32 | 419500 |
| 2024-07-17 | 71.73 | $74.38 | 445800 |
| 2024-07-16 | 71.64 | $74.86 | 377827 |
| 2024-07-15 | 71.48 | $72.64 | 264700 |
| 2024-07-12 | 71.54 | $72.19 | 351516 |
| 2024-07-11 | 71.65 | $71.74 | 290905 |
| 2024-07-10 | 71.75 | $70.43 | 268200 |
| 2024-07-09 | 71.91 | $69.34 | 299042 |
| 2024-07-08 | 72.10 | $70.42 | 325500 |
| 2024-07-05 | 72.29 | $70.07 | 571049 |
| 2024-07-03 | 72.52 | $71.11 | 285400 |
| 2024-07-02 | 72.62 | $70.88 | 519000 |
| 2024-07-01 | 72.67 | $70.77 | 409648 |
| 2024-06-28 | 72.82 | $71.56 | 1.8M |
| 2024-06-27 | 72.87 | $71.31 | 450616 |
| 2024-06-26 | 72.92 | $71.09 | 665500 |
| 2024-06-25 | 73.01 | $71.99 | 388700 |
| 2024-06-24 | 73.12 | $73.03 | 495725 |
| 2024-06-21 | 73.16 | $72.25 | 1.1M |
| 2024-06-20 | 73.29 | $71.93 | 456600 |
| 2024-06-18 | 73.45 | $72.69 | 426632 |
| 2024-06-17 | 73.59 | $72.52 | 428903 |
| 2024-06-14 | 73.66 | $71.70 | 674945 |
| 2024-06-13 | 73.77 | $73.83 | 396746 |
| 2024-06-12 | 73.83 | $74.29 | 468723 |
| 2024-06-11 | 73.86 | $73.74 | 452019 |
| 2024-06-10 | 73.91 | $73.70 | 838914 |
| 2024-06-07 | 73.98 | $73.20 | 576047 |
| 2024-06-06 | 74.07 | $74.10 | 579502 |
| 2024-06-05 | 74.08 | $74.64 | 1.1M |
| 2024-06-04 | 74.09 | $73.12 | 1.7M |
| 2024-06-03 | 74.20 | $71.95 | 844379 |
| 2024-05-31 | 74.29 | $73.68 | 1.0M |
| 2024-05-30 | 74.27 | $72.63 | 1.6M |
| 2024-05-29 | 74.26 | $72.40 | 666400 |
| 2024-05-28 | 74.25 | $72.85 | 705300 |
| 2024-05-24 | 74.25 | $74.19 | 372317 |
| 2024-05-23 | 74.16 | $73.72 | 346124 |
| 2024-05-22 | 74.08 | $74.93 | 287047 |
| 2024-05-21 | 73.96 | $75.14 | 310500 |
| 2024-05-20 | 73.82 | $75.56 | 464300 |
| 2024-05-17 | 73.65 | $73.78 | 250204 |
| 2024-05-16 | 73.55 | $73.91 | 327300 |
| 2024-05-15 | 73.44 | $75.08 | 282113 |
| 2024-05-14 | 73.29 | $74.96 | 432843 |
| 2024-05-13 | 73.16 | $74.61 | 320200 |
| 2024-05-10 | 73.05 | $75.16 | 476254 |
| 2024-05-09 | 72.97 | $74.99 | 373922 |
| 2024-05-08 | 72.93 | $74.27 | 383921 |
| 2024-05-07 | 72.93 | $74.90 | 1.2M |
| 2024-05-06 | 72.92 | $75.26 | 455400 |
| 2024-05-03 | 72.90 | $73.82 | 304306 |
| 2024-05-02 | 72.93 | $73.20 | 361908 |
| 2024-05-01 | 72.98 | $72.42 | 439900 |
| 2024-04-30 | 73.07 | $72.20 | 582816 |
| 2024-04-29 | 73.15 | $72.95 | 361700 |
| 2024-04-26 | 73.20 | $72.27 | 268103 |
| 2024-04-25 | 73.32 | $72.20 | 553100 |
| 2024-04-24 | 73.46 | $72.48 | 1.4M |
| 2024-04-23 | 73.54 | $72.44 | 628000 |
| 2024-04-22 | 73.60 | $72.05 | 500739 |
| 2024-04-19 | 73.73 | $71.91 | 456900 |
| 2024-04-18 | 73.87 | $71.65 | 357314 |
| 2024-04-17 | 74.01 | $71.96 | 420811 |
| 2024-04-16 | 74.08 | $72.45 | 389534 |
| 2024-04-15 | 74.10 | $72.45 | 302600 |
| 2024-04-12 | 74.17 | $73.47 | 378441 |
| 2024-04-11 | 74.12 | $74.30 | 344925 |
| 2024-04-10 | 74.00 | $74.17 | 333649 |
| 2024-04-09 | 73.89 | $74.76 | 347900 |
| 2024-04-08 | 73.73 | $74.88 | 396800 |
| 2024-04-05 | 73.62 | $74.48 | 532500 |
| 2024-04-04 | 73.58 | $74.13 | 429246 |
| 2024-04-03 | 73.54 | $74.21 | 367600 |
| 2024-04-02 | 73.44 | $73.83 | 455400 |
| 2024-04-01 | 73.39 | $73.96 | 416700 |
| 2024-03-28 | 73.32 | $74.68 | 405400 |
| 2024-03-27 | 73.16 | $74.92 | 479018 |
| 2024-03-26 | 72.95 | $74.08 | 495400 |
| 2024-03-25 | 72.60 | $73.73 | 428300 |
| 2024-03-22 | 72.25 | $74.59 | 444400 |
| 2024-03-21 | 71.86 | $74.76 | 415700 |
| 2024-03-20 | 71.42 | $74.37 | 387829 |
| 2024-03-19 | 71.03 | $73.32 | 392200 |
| 2024-03-18 | 70.68 | $72.93 | 589332 |
| 2024-03-15 | 70.34 | $73.73 | 1.7M |
| 2024-03-14 | 70.00 | $72.49 | 856900 |
| 2024-03-13 | 69.70 | $71.91 | 458022 |
| 2024-03-12 | 69.40 | $71.98 | 587404 |
| 2024-03-11 | 69.19 | $71.70 | 516400 |
| 2024-03-08 | 68.98 | $72.53 | 429881 |
| 2024-03-07 | 68.70 | $73.65 | 542632 |
| 2024-03-06 | 68.36 | $73.43 | 409500 |
| 2024-03-05 | 68.00 | $72.29 | 409019 |
| 2024-03-04 | 67.70 | $72.69 | 513300 |
| 2024-03-01 | 67.43 | $72.52 | 739370 |
| 2024-02-29 | 67.14 | $71.62 | 931610 |
| 2024-02-28 | 66.79 | $70.67 | 950524 |
| 2024-02-27 | 66.51 | $67.14 | 536801 |
| 2024-02-26 | 66.39 | $66.66 | 304493 |
| 2024-02-23 | 66.27 | $66.76 | 321500 |
| 2024-02-22 | 66.17 | $66.03 | 477000 |
| 2024-02-21 | 66.08 | $66.45 | 307913 |
| 2024-02-20 | 65.99 | $66.35 | 400518 |
| 2024-02-16 | 65.91 | $66.27 | 346000 |
| 2024-02-15 | 65.80 | $66.88 | 304148 |
| 2024-02-14 | 65.64 | $66.42 | 422400 |
| 2024-02-13 | 65.46 | $65.99 | 496900 |
| 2024-02-12 | 65.33 | $67.79 | 369500 |
| 2024-02-09 | 65.11 | $67.37 | 234000 |
| 2024-02-08 | 64.87 | $67.05 | 264900 |
| 2024-02-07 | 64.66 | $66.82 | 257535 |
| 2024-02-06 | 64.44 | $66.28 | 268641 |
| 2024-02-05 | 64.26 | $66.20 | 240000 |
| 2024-02-02 | 64.13 | $67.41 | 589405 |
| 2024-02-01 | 63.94 | $66.65 | 777700 |
| 2024-01-31 | 63.78 | $64.59 | 684647 |
| 2024-01-30 | 63.79 | $65.17 | 355721 |
| 2024-01-29 | 63.80 | $64.68 | 375433 |
| 2024-01-26 | 63.85 | $64.27 | 363100 |
| 2024-01-25 | 63.91 | $64.67 | 298000 |
| 2024-01-24 | 63.95 | $64.19 | 393844 |
| 2024-01-23 | 64.02 | $64.78 | 323709 |
| 2024-01-22 | 64.04 | $64.77 | 263330 |
| 2024-01-19 | 64.06 | $64.10 | 364900 |
| 2024-01-18 | 64.15 | $63.59 | 255912 |
| 2024-01-17 | 64.24 | $62.87 | 258400 |
| 2024-01-16 | 64.38 | $63.43 | 386200 |
| 2024-01-12 | 64.48 | $63.27 | 297600 |
| 2024-01-11 | 64.49 | $62.63 | 285828 |
| 2024-01-10 | 64.48 | $62.81 | 352321 |
| 2024-01-09 | 64.47 | $62.42 | 414000 |
| 2024-01-08 | 64.42 | $62.64 | 424500 |
| 2024-01-05 | 64.35 | $63.56 | 467940 |
| 2024-01-04 | 64.23 | $63.66 | 389300 |
| 2024-01-03 | 64.09 | $63.59 | 403305 |
| 2024-01-02 | 64.01 | $64.79 | 352403 |
| 2023-12-29 | 63.84 | $65.35 | 262500 |
| 2023-12-28 | 63.61 | $65.55 | 318837 |
| 2023-12-27 | 63.34 | $65.49 | 275700 |
| 2023-12-26 | 63.00 | $65.53 | 512700 |
| 2023-12-22 | 62.72 | $65.62 | 257600 |
| 2023-12-21 | 62.46 | $65.22 | 259400 |
| 2023-12-20 | 62.21 | $65.08 | 430400 |
| 2023-12-19 | 61.96 | $65.90 | 361600 |
| 2023-12-18 | 61.67 | $65.41 | 428642 |
| 2023-12-15 | 61.42 | $65.57 | 1.6M |
| 2023-12-14 | 61.14 | $65.45 | 702400 |
| 2023-12-13 | 60.92 | $63.61 | 764611 |
| 2023-12-12 | 60.79 | $62.44 | 401511 |
| 2023-12-11 | 60.65 | $62.43 | 350539 |
| 2023-12-08 | 60.53 | $61.43 | 609910 |
| 2023-12-07 | 60.41 | $61.26 | 353600 |
| 2023-12-06 | 60.31 | $61.16 | 443527 |
| 2023-12-05 | 60.19 | $60.99 | 389900 |
| 2023-12-04 | 60.12 | $61.86 | 581907 |
| 2023-12-01 | 60.00 | $61.41 | 635700 |
| 2023-11-30 | 59.88 | $60.84 | 840709 |
| 2023-11-29 | 59.73 | $60.03 | 698400 |
| 2023-11-28 | 59.61 | $58.77 | 482465 |
| 2023-11-27 | 59.55 | $59.86 | 498907 |
| 2023-11-24 | 59.42 | $60.47 | 174800 |
| 2023-11-22 | 59.30 | $60.16 | 405546 |
| 2023-11-21 | 59.19 | $60.20 | 587000 |
| 2023-11-20 | 59.11 | $60.14 | 551200 |
| 2023-11-17 | 59.00 | $60.38 | 975041 |
| 2023-11-16 | 58.91 | $59.96 | 920511 |
| 2023-11-15 | 58.86 | $60.98 | 545400 |
| 2023-11-14 | 58.78 | $61.05 | 403200 |
| 2023-11-13 | 58.82 | $59.69 | 307200 |
| 2023-11-10 | 58.89 | $60.02 | 282700 |
| 2023-11-09 | 58.91 | $59.04 | 488300 |
| 2023-11-08 | 59.02 | $59.28 | 427313 |
| 2023-11-07 | 59.12 | $58.71 | 353703 |
| 2023-11-06 | 59.22 | $59.48 | 371900 |
| 2023-11-03 | 59.26 | $59.61 | 378617 |
| 2023-11-02 | 59.27 | $58.96 | 453519 |
| 2023-11-01 | 59.29 | $57.81 | 352106 |
| 2023-10-31 | 59.38 | $57.66 | 751500 |
| 2023-10-30 | 59.46 | $57.44 | 310108 |
| 2023-10-27 | 59.58 | $57.30 | 334800 |
| 2023-10-26 | 59.69 | $58.09 | 365600 |
| 2023-10-25 | 59.78 | $58.00 | 298800 |
| 2023-10-24 | 59.85 | $58.57 | 292217 |
| 2023-10-23 | 59.87 | $58.02 | 406800 |
| 2023-10-20 | 59.98 | $58.58 | 487847 |
| 2023-10-19 | 60.05 | $58.83 | 460600 |
| 2023-10-18 | 60.09 | $59.44 | 344927 |
| 2023-10-17 | 60.15 | $61.90 | 753714 |
| 2023-10-16 | 60.09 | $61.02 | 369200 |
| 2023-10-13 | 60.13 | $60.53 | 340612 |
| 2023-10-12 | 60.19 | $61.09 | 342140 |
| 2023-10-11 | 60.23 | $61.32 | 339300 |
| 2023-10-10 | 60.24 | $60.67 | 321800 |
| 2023-10-09 | 60.29 | $60.27 | 316201 |
| 2023-10-06 | 60.40 | $59.93 | 433818 |
| 2023-10-05 | 60.49 | $59.34 | 363900 |
| 2023-10-04 | 60.63 | $59.54 | 306100 |
| 2023-10-03 | 60.81 | $59.37 | 337600 |
| 2023-10-02 | 61.01 | $59.72 | 312300 |
| 2023-09-29 | 61.27 | $59.64 | 389578 |
| 2023-09-28 | 61.48 | $59.79 | 449103 |
| 2023-09-27 | 61.68 | $59.42 | 294000 |
| 2023-09-26 | 61.88 | $59.00 | 272136 |
| 2023-09-25 | 61.99 | $60.18 | 247900 |
| 2023-09-22 | 62.05 | $59.92 | 216800 |
| 2023-09-21 | 62.08 | $59.66 | 244500 |
| 2023-09-20 | 62.17 | $60.71 | 199000 |
| 2023-09-19 | 62.17 | $60.74 | 322136 |
| 2023-09-18 | 62.17 | $61.77 | 231000 |
| 2023-09-15 | 62.11 | $61.66 | 1.1M |
| 2023-09-14 | 62.09 | $61.89 | 335900 |
| 2023-09-13 | 62.09 | $61.53 | 290000 |
| 2023-09-12 | 62.12 | $61.79 | 293800 |
| 2023-09-11 | 62.17 | $62.35 | 295205 |
| 2023-09-08 | 62.17 | $61.84 | 193617 |
| 2023-09-07 | 62.17 | $61.98 | 613000 |
| 2023-09-06 | 62.23 | $63.31 | 378300 |
| 2023-09-05 | 62.20 | $63.30 | 424200 |
| 2023-09-01 | 62.17 | $64.85 | 335139 |
| 2023-08-31 | 62.02 | $63.87 | 550622 |
| 2023-08-30 | 61.94 | $63.75 | 529434 |
| 2023-08-29 | 61.91 | $63.47 | 737674 |
| 2023-08-28 | 61.91 | $61.31 | 415200 |
| 2023-08-25 | 61.99 | $61.21 | 256400 |
| 2023-08-24 | 62.05 | $60.59 | 289131 |
| 2023-08-23 | 62.15 | $61.44 | 329647 |
| 2023-08-22 | 62.22 | $60.66 | 239100 |
| 2023-08-21 | 62.31 | $60.74 | 404800 |
| 2023-08-18 | 62.38 | $60.68 | 363525 |
| 2023-08-17 | 62.45 | $61.17 | 284920 |
| 2023-08-16 | 62.52 | $61.89 | 322607 |
| 2023-08-15 | 62.55 | $62.22 | 396800 |
| 2023-08-14 | 62.57 | $62.70 | 309534 |
| 2023-08-11 | 62.54 | $62.35 | 269500 |
| 2023-08-10 | 62.51 | $62.00 | 425600 |
| 2023-08-09 | 62.54 | $63.03 | 220200 |
| 2023-08-08 | 62.52 | $62.75 | 351200 |
| 2023-08-07 | 62.50 | $62.68 | 407700 |
| 2023-08-04 | 62.45 | $61.91 | 274747 |
| 2023-08-03 | 62.42 | $62.26 | 406847 |
| 2023-08-02 | 62.36 | $63.10 | 331934 |
| 2023-08-01 | 62.29 | $63.53 | 356148 |
| 2023-07-31 | 62.23 | $62.83 | 1.1M |
| 2023-07-28 | 62.22 | $62.53 | 318600 |
| 2023-07-27 | 62.21 | $62.56 | 382700 |
| 2023-07-26 | 62.17 | $62.83 | 553800 |
| 2023-07-25 | 62.14 | $62.36 | 281226 |
| 2023-07-24 | 62.09 | $62.15 | 205300 |
| 2023-07-21 | 62.02 | $62.13 | 313716 |
| 2023-07-20 | 61.98 | $62.49 | 356612 |
| 2023-07-19 | 61.93 | $62.56 | 303000 |
| 2023-07-18 | 61.86 | $62.62 | 308843 |
| 2023-07-17 | 61.81 | $62.09 | 185800 |
| 2023-07-14 | 61.78 | $61.84 | 266500 |
| 2023-07-13 | 61.73 | $62.46 | 252600 |
| 2023-07-12 | 61.67 | $62.72 | 439422 |
| 2023-07-11 | 61.55 | $62.27 | 225023 |
| 2023-07-10 | 61.44 | $61.85 | 366246 |
| 2023-07-07 | 61.38 | $61.17 | 377447 |
| 2023-07-06 | 61.39 | $61.04 | 509800 |
| 2023-07-05 | 61.31 | $61.82 | 411923 |
| 2023-07-03 | 61.14 | $62.37 | 291506 |
| 2023-06-30 | 61.00 | $62.51 | 671632 |
| 2023-06-29 | 60.83 | $62.31 | 471800 |
| 2023-06-28 | 60.64 | $61.80 | 2.0M |
| 2023-06-27 | 60.75 | $62.17 | 679800 |
| 2023-06-26 | 60.87 | $61.48 | 318800 |
| 2023-06-23 | 60.96 | $60.67 | 1.2M |
| 2023-06-22 | 61.07 | $61.41 | 424500 |
| 2023-06-21 | 61.17 | $61.49 | 414830 |
| 2023-06-20 | 61.31 | $61.01 | 439008 |
| 2023-06-16 | 61.45 | $61.75 | 1.1M |
| 2023-06-15 | 61.58 | $61.40 | 426033 |
| 2023-06-14 | 61.70 | $60.91 | 369800 |
| 2023-06-13 | 61.80 | $61.16 | 429500 |
| 2023-06-12 | 61.92 | $60.41 | 363100 |
| 2023-06-09 | 62.07 | $60.03 | 399136 |
| 2023-06-08 | 62.23 | $60.60 | 445703 |
| 2023-06-07 | 62.40 | $61.49 | 710231 |
| 2023-06-06 | 62.51 | $59.34 | 509200 |
| 2023-06-05 | 62.74 | $58.41 | 590308 |
| 2023-06-02 | 63.04 | $59.58 | 994512 |
| 2023-06-01 | 63.24 | $59.14 | 819200 |
| 2023-05-31 | 63.52 | $58.53 | 1.3M |
| 2023-05-30 | 63.82 | $64.09 | 307300 |
| 2023-05-26 | 63.83 | $64.44 | 316031 |
| 2023-05-25 | 63.79 | $63.37 | 344343 |
| 2023-05-24 | 63.80 | $62.79 | 349800 |
| 2023-05-23 | 63.77 | $63.50 | 358000 |
| 2023-05-22 | 63.76 | $64.23 | 501700 |
| 2023-05-19 | 63.76 | $63.89 | 302200 |
| 2023-05-18 | 63.76 | $64.22 | 203200 |
| 2023-05-17 | 63.75 | $63.87 | 384547 |
| 2023-05-16 | 63.73 | $62.94 | 305541 |
| 2023-05-15 | 63.77 | $63.58 | 442000 |
| 2023-05-12 | 63.77 | $63.29 | 212211 |
| 2023-05-11 | 63.77 | $63.30 | 292000 |
| 2023-05-10 | 63.76 | $64.04 | 339500 |
| 2023-05-09 | 63.72 | $63.64 | 293200 |
| 2023-05-08 | 63.67 | $63.90 | 330648 |
| 2023-05-05 | 63.58 | $64.50 | 346434 |
| 2023-05-04 | 63.40 | $63.53 | 408500 |
| 2023-05-03 | 63.31 | $64.72 | 500400 |
| 2023-05-02 | 63.20 | $64.56 | 509811 |
| 2023-05-01 | 63.24 | $64.33 | 316707 |
| 2023-04-28 | 63.29 | $63.55 | 935100 |
| 2023-04-27 | 63.33 | $63.57 | 451616 |
| 2023-04-26 | 63.38 | $62.18 | 431622 |
| 2023-04-25 | 63.48 | $63.33 | 505400 |
| 2023-04-24 | 63.50 | $64.30 | 373744 |
| 2023-04-21 | 63.44 | $63.90 | 545500 |
| 2023-04-20 | 63.40 | $63.99 | 450127 |
| 2023-04-19 | 63.36 | $63.53 | 453200 |
| 2023-04-18 | 63.39 | $63.62 | 437201 |
| 2023-04-17 | 63.38 | $63.54 | 299744 |
| 2023-04-14 | 63.32 | $63.28 | 272800 |
| 2023-04-13 | 63.35 | $63.24 | 344400 |
| 2023-04-12 | 63.32 | $63.23 | 380718 |
| 2023-04-11 | 63.39 | $62.66 | 373540 |
| 2023-04-10 | 63.42 | $62.00 | 401600 |
| 2023-04-06 | 63.52 | $60.98 | 488748 |
| 2023-04-05 | 63.75 | $61.74 | 520800 |
| 2023-04-04 | 63.96 | $62.50 | 501037 |
| 2023-04-03 | 64.14 | $65.26 | 551913 |
| 2023-03-31 | 64.18 | $65.34 | 624405 |
| 2023-03-30 | 64.26 | $64.50 | 356438 |
| 2023-03-29 | 64.35 | $64.53 | 449309 |
| 2023-03-28 | 64.41 | $64.11 | 441100 |
| 2023-03-27 | 64.37 | $63.72 | 306517 |
| 2023-03-24 | 64.34 | $63.19 | 414900 |
| 2023-03-23 | 64.33 | $63.05 | 402625 |
| 2023-03-22 | 64.33 | $63.14 | 496615 |
| 2023-03-21 | 64.31 | $64.20 | 523600 |
| 2023-03-20 | 64.24 | $63.48 | 425849 |
| 2023-03-17 | 64.28 | $62.22 | 1.3M |
| 2023-03-16 | 64.36 | $63.98 | 459392 |
| 2023-03-15 | 64.35 | $62.60 | 441200 |
| 2023-03-14 | 64.40 | $64.66 | 612100 |
| 2023-03-13 | 64.36 | $63.16 | 663730 |
| 2023-03-10 | 64.35 | $64.10 | 323711 |
| 2023-03-09 | 64.28 | $65.42 | 337100 |
| 2023-03-08 | 64.16 | $66.00 | 258535 |
| 2023-03-07 | 64.02 | $66.16 | 383300 |
| 2023-03-06 | 63.86 | $66.08 | 482200 |
| 2023-03-03 | 63.74 | $66.89 | 539132 |
| 2023-03-02 | 63.59 | $66.34 | 535800 |
| 2023-03-01 | 63.43 | $65.77 | 633216 |
| 2023-02-28 | 63.26 | $63.25 | 704300 |
| 2023-02-27 | 63.14 | $63.16 | 283443 |
| 2023-02-24 | 63.07 | $62.94 | 427147 |
| 2023-02-23 | 63.00 | $62.97 | 463600 |
| 2023-02-22 | 62.90 | $62.90 | 381712 |
| 2023-02-21 | 62.80 | $62.75 | 297157 |
| 2023-02-17 | 62.68 | $64.27 | 325713 |
| 2023-02-16 | 62.45 | $63.70 | 225035 |
| 2023-02-15 | 62.21 | $63.84 | 304400 |
| 2023-02-14 | 62.04 | $63.55 | 339000 |
| 2023-02-13 | 61.92 | $63.85 | 394700 |
| 2023-02-10 | 61.82 | $63.14 | 267342 |
| 2023-02-09 | 61.72 | $62.61 | 293200 |
| 2023-02-08 | 61.65 | $63.08 | 232139 |
| 2023-02-07 | 61.53 | $63.23 | 334547 |
| 2023-02-06 | 61.38 | $62.84 | 388820 |
| 2023-02-03 | 61.24 | $63.69 | 349900 |
| 2023-02-02 | 60.98 | $63.86 | 321331 |
| 2023-02-01 | 60.75 | $63.18 | 383031 |
| 2023-01-31 | 60.54 | $62.35 | 1.3M |
| 2023-01-30 | 60.37 | $60.98 | 390400 |
| 2023-01-27 | 60.30 | $61.68 | 286201 |
| 2023-01-26 | 60.14 | $61.52 | 364500 |
| 2023-01-25 | 60.06 | $60.93 | 251900 |
| 2023-01-24 | 60.00 | $61.03 | 382805 |
| 2023-01-23 | 59.92 | $60.27 | 272100 |
| 2023-01-20 | 59.93 | $59.64 | 318400 |
| 2023-01-19 | 59.90 | $58.94 | 230300 |
| 2023-01-18 | 59.87 | $60.50 | 332401 |
| 2023-01-17 | 59.78 | $61.14 | 257200 |
| 2023-01-13 | 59.68 | $61.71 | 207007 |
| 2023-01-12 | 59.58 | $61.27 | 315213 |
| 2023-01-11 | 59.52 | $61.10 | 209130 |
| 2023-01-10 | 59.44 | $60.67 | 353630 |
| 2023-01-09 | 59.38 | $60.21 | 345126 |
| 2023-01-06 | 59.35 | $60.22 | 347000 |
| 2023-01-05 | 59.30 | $58.46 | 399500 |
| 2023-01-04 | 59.34 | $59.22 | 375500 |
| 2023-01-03 | 59.35 | $59.00 | 391300 |
| 2022-12-30 | 59.44 | $58.87 | 293700 |
| 2022-12-29 | 59.55 | $59.57 | 229900 |
| 2022-12-28 | 59.61 | $58.60 | 298511 |
| 2022-12-27 | 59.64 | $59.91 | 214829 |
| 2022-12-23 | 59.63 | $59.70 | 319018 |
| 2022-12-22 | 59.71 | $59.37 | 300200 |
| 2022-12-21 | 59.77 | $60.45 | 497107 |
| 2022-12-20 | 59.79 | $59.11 | 543127 |
| 2022-12-19 | 59.84 | $58.29 | 471401 |
| 2022-12-16 | 59.92 | $58.74 | 1.3M |
| 2022-12-15 | 59.98 | $59.04 | 569300 |
| 2022-12-14 | 60.05 | $59.86 | 542106 |
| 2022-12-13 | 60.07 | $59.93 | 663400 |
| 2022-12-12 | 60.02 | $59.60 | 464500 |
| 2022-12-09 | 60.02 | $59.49 | 409800 |
| 2022-12-08 | 60.05 | $59.51 | 322408 |
| 2022-12-07 | 60.00 | $59.22 | 316016 |
| 2022-12-06 | 59.98 | $59.23 | 490200 |
| 2022-12-05 | 59.98 | $59.55 | 311522 |
| 2022-12-02 | 59.93 | $60.81 | 496416 |
| 2022-12-01 | 59.76 | $60.96 | 571134 |
| 2022-11-30 | 59.54 | $60.92 | 853800 |
| 2022-11-29 | 59.39 | $59.15 | 443309 |
| 2022-11-28 | 59.31 | $59.76 | 324400 |
| 2022-11-25 | 59.19 | $61.18 | 142404 |
| 2022-11-23 | 58.93 | $60.62 | 1.9M |
| 2022-11-22 | 58.66 | $60.85 | 448227 |
| 2022-11-21 | 58.38 | $60.16 | 252232 |
| 2022-11-18 | 58.10 | $59.86 | 530931 |
| 2022-11-17 | 57.77 | $59.97 | 298033 |
| 2022-11-16 | 57.35 | $60.39 | 285200 |
| 2022-11-15 | 56.97 | $60.31 | 472937 |
| 2022-11-14 | 56.60 | $58.90 | 431121 |
| 2022-11-11 | 56.26 | $59.50 | 381900 |
| 2022-11-10 | 55.82 | $60.18 | 311667 |
| 2022-11-09 | 55.40 | $58.46 | 261725 |
| 2022-11-08 | 54.99 | $58.92 | 315200 |
| 2022-11-07 | 54.58 | $59.20 | 299951 |
| 2022-11-04 | 54.15 | $58.58 | 258844 |
| 2022-11-03 | 53.76 | $57.30 | 378809 |
| 2022-11-02 | 53.46 | $56.61 | 340400 |
| 2022-11-01 | 53.23 | $57.96 | 321900 |
| 2022-10-31 | 52.94 | $57.45 | 1.0M |
| 2022-10-28 | 52.60 | $57.35 | 364646 |
| 2022-10-27 | 52.18 | $56.07 | 333423 |
| 2022-10-26 | 51.86 | $55.21 | 369100 |
| 2022-10-25 | 51.63 | $55.30 | 418301 |
| 2022-10-24 | 51.30 | $54.54 | 387629 |
| 2022-10-21 | 51.04 | $53.17 | 288038 |
| 2022-10-20 | 50.87 | $51.50 | 330800 |
| 2022-10-19 | 50.84 | $52.80 | 404000 |
| 2022-10-18 | 50.77 | $53.03 | 418528 |
| 2022-10-17 | 50.71 | $52.06 | 482900 |
| 2022-10-14 | 50.73 | $50.78 | 480500 |
| 2022-10-13 | 50.77 | $51.73 | 543341 |
| 2022-10-12 | 50.77 | $50.20 | 343244 |
| 2022-10-11 | 50.86 | $50.73 | 442500 |
| 2022-10-10 | 50.92 | $50.68 | 285813 |
| 2022-10-07 | 51.04 | $50.68 | 492500 |
| 2022-10-06 | 51.15 | $51.44 | 487329 |
| 2022-10-05 | 51.19 | $51.94 | 434400 |
| 2022-10-04 | 51.21 | $52.18 | 477500 |
| 2022-10-03 | 51.16 | $50.57 | 369700 |
| 2022-09-30 | 51.17 | $49.01 | 556620 |
| 2022-09-29 | 51.30 | $49.69 | 381100 |
| 2022-09-28 | 51.39 | $50.50 | 464300 |
| 2022-09-27 | 51.51 | $48.85 | 470618 |
| 2022-09-26 | 51.74 | $49.29 | 395500 |
| 2022-09-23 | 51.94 | $49.66 | 515200 |
| 2022-09-22 | 52.23 | $50.89 | 340617 |
| 2022-09-21 | 52.42 | $51.49 | 311121 |
| 2022-09-20 | 52.57 | $51.83 | 267700 |
| 2022-09-19 | 52.70 | $52.40 | 396930 |
| 2022-09-16 | 52.88 | $51.67 | 917500 |
| 2022-09-15 | 53.13 | $51.65 | 425500 |
| 2022-09-14 | 53.37 | $52.04 | 356410 |
| 2022-09-13 | 53.62 | $51.87 | 270301 |
| 2022-09-12 | 53.87 | $53.17 | 266814 |
| 2022-09-09 | 54.05 | $52.79 | 257322 |
| 2022-09-08 | 54.21 | $52.35 | 251119 |
| 2022-09-07 | 54.38 | $52.21 | 241100 |
| 2022-09-06 | 54.48 | $51.17 | 455300 |
| 2022-09-02 | 54.65 | $50.84 | 472930 |
| 2022-09-01 | 54.84 | $51.68 | 428600 |
| 2022-08-31 | 54.99 | $51.35 | 652700 |
| 2022-08-30 | 55.15 | $52.90 | 464219 |
| 2022-08-29 | 55.23 | $53.47 | 259818 |
| 2022-08-26 | 55.31 | $53.39 | 262000 |
| 2022-08-25 | 55.36 | $55.38 | 193700 |
| 2022-08-24 | 55.25 | $54.79 | 234239 |
| 2022-08-23 | 55.15 | $54.44 | 172600 |
| 2022-08-22 | 55.02 | $54.41 | 225000 |
| 2022-08-19 | 54.86 | $56.05 | 296400 |
| 2022-08-18 | 54.61 | $56.69 | 243449 |
| 2022-08-17 | 54.36 | $56.46 | 236131 |
| 2022-08-16 | 54.07 | $57.02 | 213745 |
| 2022-08-15 | 53.74 | $56.76 | 300200 |
| 2022-08-12 | 53.32 | $56.90 | 247242 |
| 2022-08-11 | 52.91 | $55.94 | 228023 |
| 2022-08-10 | 52.49 | $55.82 | 382100 |
| 2022-08-09 | 52.12 | $54.06 | 282713 |
| 2022-08-08 | 51.85 | $54.72 | 317300 |
| 2022-08-05 | 51.55 | $54.60 | 316100 |
| 2022-08-04 | 51.27 | $54.64 | 252300 |
| 2022-08-03 | 51.02 | $54.52 | 218200 |
| 2022-08-02 | 50.72 | $54.57 | 335037 |
| 2022-08-01 | 50.41 | $54.96 | 293926 |
| 2022-07-29 | 50.09 | $54.41 | 541264 |
| 2022-07-28 | 49.78 | $53.32 | 207531 |
| 2022-07-27 | 49.52 | $52.65 | 363500 |
| 2022-07-26 | 49.31 | $51.92 | 317700 |
| 2022-07-25 | 49.16 | $51.15 | 306700 |
| 2022-07-22 | 49.00 | $51.17 | 270300 |
| 2022-07-21 | 48.82 | $51.51 | 235849 |
| 2022-07-20 | 48.61 | $50.80 | 339609 |
| 2022-07-19 | 48.42 | $50.44 | 383819 |
| 2022-07-18 | 48.22 | $48.31 | 281438 |
| 2022-07-15 | 48.12 | $48.71 | 458941 |
| 2022-07-14 | 48.09 | $47.61 | 383005 |
| 2022-07-13 | 48.11 | $48.32 | 232521 |
| 2022-07-12 | 48.14 | $48.58 | 316800 |
| 2022-07-11 | 48.23 | $48.81 | 290816 |
| 2022-07-08 | 48.39 | $49.00 | 309200 |
| 2022-07-07 | 48.58 | $49.71 | 438200 |
| 2022-07-06 | 48.77 | $48.48 | 546700 |
| 2022-07-05 | 49.01 | $48.42 | 342401 |
| 2022-07-01 | 49.25 | $48.57 | 353200 |
| 2022-06-30 | 49.51 | $48.14 | 407906 |
| 2022-06-29 | 49.65 | $48.11 | 407104 |
| 2022-06-28 | 49.86 | $48.40 | 452300 |
| 2022-06-27 | 50.06 | $48.86 | 496600 |
| 2022-06-24 | 50.21 | $48.08 | 1.2M |
| 2022-06-23 | 50.33 | $47.54 | 423200 |
| 2022-06-22 | 50.44 | $47.38 | 315500 |
| 2022-06-21 | 50.57 | $47.01 | 381100 |
| 2022-06-17 | 50.71 | $46.27 | 1.1M |
| 2022-06-16 | 50.89 | $46.30 | 532846 |
| 2022-06-15 | 51.07 | $48.28 | 637028 |
| 2022-06-14 | 51.23 | $47.97 | 658427 |
| 2022-06-13 | 51.32 | $48.82 | 449835 |
| 2022-06-10 | 51.36 | $50.51 | 465800 |
| 2022-06-09 | 51.32 | $52.04 | 254600 |
| 2022-06-08 | 51.14 | $52.75 | 256300 |
| 2022-06-07 | 50.97 | $53.50 | 465900 |
| 2022-06-06 | 50.80 | $53.27 | 319143 |
| 2022-06-03 | 50.65 | $53.25 | 540541 |
| 2022-06-02 | 50.52 | $53.63 | 539700 |
| 2022-06-01 | 50.46 | $50.99 | 554200 |
| 2022-05-31 | 50.42 | $52.28 | 580699 |
| 2022-05-27 | 50.27 | $52.47 | 284700 |
| 2022-05-26 | 50.10 | $51.78 | 253600 |
| 2022-05-25 | 50.05 | $50.60 | 505518 |
| 2022-05-24 | 50.03 | $49.73 | 260100 |
| 2022-05-23 | 50.06 | $49.90 | 461600 |
| 2022-05-20 | 50.16 | $49.80 | 307000 |
| 2022-05-19 | 50.24 | $49.87 | 222400 |
| 2022-05-18 | 50.38 | $50.02 | 245900 |
| 2022-05-17 | 50.51 | $51.46 | 236824 |
| 2022-05-16 | 50.53 | $49.69 | 333911 |
| 2022-05-13 | 50.55 | $49.66 | 384100 |
| 2022-05-12 | 50.59 | $49.70 | 429100 |
| 2022-05-11 | 50.65 | $48.49 | 388300 |
| 2022-05-10 | 50.76 | $49.33 | 330207 |
| 2022-05-09 | 50.86 | $50.16 | 294100 |
| 2022-05-06 | 50.94 | $50.26 | 420400 |
| 2022-05-05 | 50.99 | $50.67 | 364700 |
| 2022-05-04 | 51.02 | $52.31 | 356413 |
| 2022-05-03 | 50.96 | $50.30 | 512100 |
| 2022-05-02 | 51.02 | $49.18 | 519500 |
| 2022-04-29 | 51.21 | $49.04 | 1.5M |
| 2022-04-28 | 51.35 | $50.75 | 335630 |
| 2022-04-27 | 51.46 | $50.37 | 508400 |
| 2022-04-26 | 51.64 | $50.22 | 359031 |
| 2022-04-25 | 51.76 | $51.82 | 432500 |
| 2022-04-22 | 51.79 | $51.42 | 364500 |
| 2022-04-21 | 51.83 | $52.73 | 416202 |
| 2022-04-20 | 51.78 | $52.60 | 258700 |
| 2022-04-19 | 51.78 | $51.81 | 382800 |
| 2022-04-18 | 51.84 | $50.14 | 881425 |
| 2022-04-14 | 51.96 | $50.45 | 539500 |
| 2022-04-13 | 52.07 | $50.86 | 329100 |
| 2022-04-12 | 52.15 | $50.83 | 493208 |
| 2022-04-11 | 52.20 | $51.18 | 515021 |
| 2022-04-08 | 52.19 | $51.76 | 451800 |
| 2022-04-07 | 52.11 | $51.37 | 286414 |
| 2022-04-06 | 52.10 | $51.30 | 410109 |
| 2022-04-05 | 52.11 | $51.00 | 624900 |
| 2022-04-04 | 52.07 | $51.64 | 611636 |
| 2022-04-01 | 51.93 | $52.89 | 582000 |
| 2022-03-31 | 51.82 | $51.93 | 264842 |
| 2022-03-30 | 51.87 | $52.88 | 304320 |
| 2022-03-29 | 51.89 | $53.94 | 389747 |
| 2022-03-28 | 51.83 | $52.56 | 234300 |
| 2022-03-25 | 51.92 | $52.55 | 193600 |
| 2022-03-24 | 51.99 | $52.14 | 229744 |
| 2022-03-23 | 52.03 | $51.73 | 293824 |
| 2022-03-22 | 52.06 | $52.73 | 414412 |
| 2022-03-21 | 52.08 | $52.91 | 427413 |
| 2022-03-18 | 52.11 | $52.55 | 700400 |
| 2022-03-17 | 52.15 | $52.61 | 312221 |
| 2022-03-16 | 52.23 | $52.54 | 613100 |
| 2022-03-15 | 52.32 | $51.83 | 479500 |
| 2022-03-14 | 52.40 | $51.00 | 376313 |
| 2022-03-11 | 52.52 | $50.12 | 398524 |
| 2022-03-10 | 52.71 | $51.12 | 357800 |
| 2022-03-09 | 52.90 | $51.50 | 342845 |
| 2022-03-08 | 53.07 | $50.17 | 649700 |
| 2022-03-07 | 53.27 | $48.85 | 545600 |
| 2022-03-04 | 53.53 | $50.71 | 695500 |
| 2022-03-03 | 53.74 | $52.90 | 430500 |
| 2022-03-02 | 53.87 | $53.27 | 642900 |
| 2022-03-01 | 54.01 | $52.80 | 847912 |
| 2022-02-28 | 54.15 | $54.27 | 467444 |
| 2022-02-25 | 54.18 | $54.12 | 398249 |
| 2022-02-24 | 54.18 | $52.81 | 622900 |
| 2022-02-23 | 54.29 | $52.45 | 577000 |
| 2022-02-22 | 54.44 | $52.97 | 464411 |
| 2022-02-18 | 54.68 | $53.57 | 268600 |
| 2022-02-17 | 54.80 | $53.31 | 229500 |
| 2022-02-16 | 54.95 | $54.28 | 276225 |
| 2022-02-15 | 55.13 | $54.27 | 407048 |
| 2022-02-14 | 55.30 | $53.59 | 330600 |
| 2022-02-11 | 55.59 | $53.38 | 249700 |
| 2022-02-10 | 55.92 | $53.78 | 273312 |
| 2022-02-09 | 56.16 | $55.08 | 240921 |
| 2022-02-08 | 56.33 | $54.76 | 323900 |
| 2022-02-07 | 56.51 | $54.21 | 230837 |
| 2022-02-04 | 56.78 | $54.16 | 312200 |
| 2022-02-03 | 57.04 | $54.77 | 257700 |
| 2022-02-02 | 57.27 | $55.58 | 368300 |
| 2022-02-01 | 57.47 | $55.97 | 255700 |
| 2022-01-31 | 57.61 | $55.66 | 716104 |
| 2022-01-28 | 57.79 | $54.91 | 385013 |
| 2022-01-27 | 57.98 | $54.04 | 485929 |
| 2022-01-26 | 58.24 | $55.10 | 590813 |
| 2022-01-25 | 58.42 | $55.46 | 571500 |
| 2022-01-24 | 58.54 | $57.72 | 772765 |
| 2022-01-21 | 58.54 | $56.05 | 494800 |
| 2022-01-20 | 58.59 | $56.26 | 383100 |
| 2022-01-19 | 58.64 | $57.84 | 549900 |
| 2022-01-18 | 58.54 | $57.74 | 464619 |
| 2022-01-14 | 58.52 | $59.28 | 410938 |
| 2022-01-13 | 58.47 | $59.98 | 415138 |
| 2022-01-12 | 58.42 | $58.71 | 561200 |
| 2022-01-11 | 58.41 | $58.40 | 585938 |
| 2022-01-10 | 58.41 | $58.39 | 403942 |
| 2022-01-07 | 58.45 | $59.53 | 376400 |
| 2022-01-06 | 58.40 | $59.44 | 387900 |
| 2022-01-05 | 58.37 | $59.34 | 540000 |
| 2022-01-04 | 58.30 | $59.65 | 329500 |
| 2022-01-03 | 58.20 | $58.64 | 369008 |
| 2021-12-31 | 58.06 | $59.26 | 208800 |
| 2021-12-30 | 57.94 | $58.73 | 428200 |
| 2021-12-29 | 57.77 | $59.18 | 440900 |
| 2021-12-28 | 57.64 | $58.70 | 302609 |
| 2021-12-27 | 57.65 | $57.94 | 288923 |
| 2021-12-23 | 57.69 | $57.64 | 167334 |
| 2021-12-22 | 57.83 | $57.09 | 600300 |
| 2021-12-21 | 58.03 | $57.36 | 637723 |
| 2021-12-20 | 58.23 | $55.71 | 766029 |
| 2021-12-17 | 58.47 | $57.40 | 1.2M |
| 2021-12-16 | 58.66 | $58.34 | 503629 |
| 2021-12-15 | 58.84 | $58.92 | 406346 |
| 2021-12-14 | 59.01 | $58.57 | 665318 |
| 2021-12-13 | 59.19 | $58.45 | 493700 |
| 2021-12-10 | 59.39 | $59.02 | 536241 |
| 2021-12-09 | 59.52 | $58.66 | 473134 |
| 2021-12-08 | 59.67 | $58.79 | 1.3M |
| 2021-12-07 | 59.79 | $57.97 | 713236 |
| 2021-12-06 | 59.97 | $57.67 | 944800 |
| 2021-12-03 | 60.15 | $55.74 | 688900 |
| 2021-12-02 | 60.40 | $56.95 | 782029 |
| 2021-12-01 | 60.61 | $55.35 | 1.1M |
| 2021-11-30 | 60.92 | $56.43 | 558600 |
| 2021-11-29 | 61.15 | $58.96 | 443800 |
| 2021-11-26 | 61.20 | $58.73 | 326345 |
| 2021-11-24 | 61.27 | $60.48 | 391128 |
| 2021-11-23 | 61.21 | $61.19 | 349700 |
| 2021-11-22 | 61.15 | $61.17 | 463900 |
| 2021-11-19 | 61.09 | $60.67 | 484707 |
| 2021-11-18 | 61.05 | $61.22 | 372432 |
| 2021-11-17 | 61.00 | $61.92 | 458900 |
| 2021-11-16 | 60.90 | $62.28 | 634600 |
| 2021-11-15 | 60.76 | $62.12 | 242200 |
| 2021-11-12 | 60.61 | $62.38 | 301800 |
| 2021-11-11 | 60.43 | $61.74 | 466600 |
| 2021-11-10 | 60.26 | $61.61 | 515939 |
| 2021-11-09 | 60.04 | $61.30 | 367436 |
| 2021-11-08 | 59.81 | $61.39 | 303400 |
| 2021-11-05 | 59.59 | $61.42 | 293700 |
| 2021-11-04 | 59.43 | $60.75 | 354919 |
| 2021-11-03 | 59.31 | $61.11 | 283613 |
| 2021-11-02 | 59.16 | $61.62 | 275800 |
| 2021-11-01 | 59.00 | $60.94 | 352131 |
| 2021-10-29 | 58.87 | $60.01 | 827600 |
| 2021-10-28 | 58.80 | $60.05 | 361247 |
| 2021-10-27 | 58.67 | $59.33 | 296500 |
| 2021-10-26 | 58.68 | $59.89 | 257600 |
| 2021-10-25 | 58.66 | $60.14 | 356743 |
| 2021-10-22 | 58.65 | $59.77 | 277129 |
| 2021-10-21 | 58.67 | $60.24 | 205922 |
| 2021-10-20 | 58.63 | $59.95 | 327500 |
| 2021-10-19 | 58.57 | $59.51 | 192500 |
| 2021-10-18 | 58.53 | $59.06 | 291600 |
| 2021-10-15 | 58.56 | $58.76 | 228400 |
| 2021-10-14 | 58.63 | $58.33 | 386100 |
| 2021-10-13 | 58.73 | $57.31 | 340101 |
| 2021-10-12 | 58.89 | $56.62 | 257000 |
| 2021-10-11 | 59.07 | $57.04 | 197201 |
| 2021-10-08 | 59.21 | $58.11 | 370000 |
| 2021-10-07 | 59.29 | $58.44 | 485203 |
| 2021-10-06 | 59.40 | $58.01 | 373800 |
| 2021-10-05 | 59.53 | $58.57 | 406208 |
| 2021-10-04 | 59.65 | $58.17 | 437800 |
| 2021-10-01 | 59.85 | $58.65 | 352200 |
| 2021-09-30 | 60.13 | $57.41 | 388300 |
| 2021-09-29 | 60.62 | $59.69 | 322400 |
| 2021-09-28 | 61.02 | $59.48 | 398600 |
| 2021-09-27 | 61.50 | $59.90 | 386344 |
| 2021-09-24 | 61.94 | $60.17 | 472341 |
| 2021-09-23 | 62.35 | $59.40 | 362800 |
| 2021-09-22 | 62.80 | $58.86 | 548243 |
| 2021-09-21 | 63.28 | $58.56 | 544100 |
| 2021-09-20 | 63.72 | $59.65 | 427100 |
| 2021-09-17 | 64.08 | $60.28 | 1.9M |
| 2021-09-16 | 64.39 | $60.31 | 549900 |
| 2021-09-15 | 64.72 | $60.54 | 516634 |
| 2021-09-14 | 65.10 | $60.14 | 591840 |
| 2021-09-13 | 65.53 | $59.94 | 749400 |
| 2021-09-10 | 65.95 | $59.68 | 668201 |
| 2021-09-09 | 66.38 | $60.54 | 706213 |
| 2021-09-08 | 66.77 | $60.72 | 1.4M |
| 2021-09-07 | 67.15 | $60.83 | 677200 |
| 2021-09-03 | 67.49 | $62.19 | 847640 |
| 2021-09-02 | 67.75 | $64.22 | 792900 |
| 2021-09-01 | 67.87 | $67.25 | 538449 |
| 2021-08-31 | 67.84 | $67.75 | 411402 |
| 2021-08-30 | 67.82 | $69.09 | 381737 |
| 2021-08-27 | 67.70 | $68.69 | 460437 |
| 2021-08-26 | 67.57 | $68.34 | 340915 |
| 2021-08-25 | 67.45 | $68.43 | 467314 |
| 2021-08-24 | 67.27 | $68.51 | 332708 |
| 2021-08-23 | 67.10 | $67.24 | 417700 |
| 2021-08-20 | 66.98 | $66.90 | 251600 |
| 2021-08-19 | 66.89 | $66.46 | 624649 |
| 2021-08-18 | 66.81 | $66.87 | 592428 |
| 2021-08-17 | 66.76 | $68.29 | 245700 |
| 2021-08-16 | 66.64 | $68.68 | 207300 |
| 2021-08-13 | 66.38 | $68.31 | 165744 |
| 2021-08-12 | 66.23 | $68.31 | 314700 |
| 2021-08-11 | 66.10 | $68.24 | 577300 |
| 2021-08-10 | 65.97 | $68.39 | 471138 |
| 2021-08-09 | 65.84 | $67.54 | 336115 |
| 2021-08-06 | 65.72 | $67.53 | 349600 |
| 2021-08-05 | 65.61 | $66.54 | 244508 |
| 2021-08-04 | 65.48 | $66.65 | 310733 |
| 2021-08-03 | 65.42 | $67.48 | 372315 |
| 2021-08-02 | 65.24 | $66.54 | 426523 |
| 2021-07-30 | 65.12 | $66.19 | 507943 |
| 2021-07-29 | 65.01 | $65.89 | 218200 |
| 2021-07-28 | 64.89 | $64.87 | 354900 |
| 2021-07-27 | 64.80 | $65.06 | 434200 |
| 2021-07-26 | 64.70 | $64.84 | 310900 |
| 2021-07-23 | 64.62 | $65.08 | 429538 |
| 2021-07-22 | 64.46 | $64.96 | 294639 |
| 2021-07-21 | 64.30 | $65.75 | 314147 |
| 2021-07-20 | 64.11 | $65.85 | 569639 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
88.66
2026-07-17
Close Price
$90.40
Vol: 642144
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
48.66
Average
67.77
Maximum
106.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 88.66 | $90.40 | 642144 |
| 2026-07-16 | 88.48 | $91.11 | 951074 |
| 2026-07-15 | 88.20 | $89.27 | 657500 |
| 2026-07-14 | 88.09 | $89.73 | 786030 |
| 2026-07-13 | 87.91 | $89.28 | 685254 |
| 2026-07-10 | 87.77 | $89.24 | 533938 |
| 2026-07-09 | 87.61 | $88.52 | 581016 |
| 2026-07-08 | 87.52 | $87.68 | 701100 |
| 2026-07-07 | 87.50 | $89.54 | 923100 |
| 2026-07-06 | 87.29 | $91.37 | 666900 |
| 2026-07-02 | 86.86 | $89.09 | 654000 |
| 2026-07-01 | 86.62 | $88.52 | 624500 |
| 2026-06-30 | 86.42 | $89.77 | 732600 |
| 2026-06-29 | 86.07 | $88.40 | 757524 |
| 2026-06-26 | 85.83 | $88.52 | 1.2M |
| 2026-06-25 | 85.54 | $89.11 | 784800 |
| 2026-06-24 | 85.17 | $86.07 | 933029 |
| 2026-06-23 | 85.07 | $84.64 | 616500 |
| 2026-06-22 | 85.12 | $85.95 | 938308 |
| 2026-06-18 | 85.03 | $85.52 | 2.2M |
| 2026-06-17 | 84.98 | $85.35 | 757031 |
| 2026-06-16 | 84.94 | $86.79 | 712349 |
| 2026-06-15 | 84.75 | $86.43 | 975047 |
| 2026-06-12 | 84.57 | $86.40 | 600000 |
| 2026-06-11 | 84.37 | $85.39 | 589200 |
| 2026-06-10 | 84.27 | $83.56 | 1.0M |
| 2026-06-09 | 84.34 | $86.16 | 1.2M |
| 2026-06-08 | 84.15 | $83.98 | 1.2M |
| 2026-06-05 | 84.17 | $83.65 | 784000 |
| 2026-06-04 | 84.22 | $84.05 | 729432 |
| 2026-06-03 | 84.24 | $85.24 | 1.1M |
| 2026-06-02 | 84.14 | $85.64 | 1.5M |
| 2026-06-01 | 83.98 | $81.79 | 1.7M |
| 2026-05-29 | 84.21 | $81.87 | 994500 |
| 2026-05-28 | 84.46 | $83.35 | 556646 |
| 2026-05-27 | 84.57 | $83.72 | 591900 |
| 2026-05-26 | 84.66 | $84.76 | 385800 |
| 2026-05-22 | 84.65 | $83.66 | 535534 |
| 2026-05-21 | 84.76 | $82.62 | 638614 |
| 2026-05-20 | 84.98 | $82.95 | 612400 |
| 2026-05-19 | 85.19 | $81.55 | 498000 |
| 2026-05-18 | 85.58 | $82.46 | 733578 |
| 2026-05-15 | 85.91 | $81.94 | 675224 |
| 2026-05-14 | 86.32 | $83.84 | 648149 |
| 2026-05-13 | 86.58 | $83.93 | 513600 |
| 2026-05-12 | 86.86 | $84.85 | 595520 |
| 2026-05-11 | 87.08 | $85.59 | 456817 |
| 2026-05-08 | 87.23 | $86.00 | 348600 |
| 2026-05-07 | 87.36 | $85.91 | 519200 |
| 2026-05-06 | 87.52 | $87.66 | 412109 |
| 2026-05-05 | 87.50 | $86.28 | 333042 |
| 2026-05-04 | 87.63 | $85.18 | 492600 |
| 2026-05-01 | 87.89 | $86.22 | 683945 |
| 2026-04-30 | 88.06 | $88.17 | 768200 |
| 2026-04-29 | 88.05 | $87.00 | 397429 |
| 2026-04-28 | 88.16 | $87.87 | 492532 |
| 2026-04-27 | 88.19 | $89.79 | 759700 |
| 2026-04-24 | 88.02 | $88.96 | 1.1M |
| 2026-04-23 | 87.92 | $87.97 | 677900 |
| 2026-04-22 | 87.92 | $86.35 | 477200 |
| 2026-04-21 | 88.09 | $88.40 | 587100 |
| 2026-04-20 | 88.05 | $89.06 | 346200 |
| 2026-04-17 | 87.95 | $89.20 | 655924 |
| 2026-04-16 | 87.81 | $87.37 | 723702 |
| 2026-04-15 | 87.86 | $88.52 | 1.1M |
| 2026-04-14 | 87.79 | $89.24 | 420000 |
| 2026-04-13 | 87.64 | $88.92 | 476100 |
| 2026-04-10 | 87.50 | $88.65 | 417400 |
| 2026-04-09 | 87.38 | $89.10 | 498130 |
| 2026-04-08 | 87.20 | $89.33 | 828948 |
| 2026-04-07 | 86.98 | $85.53 | 573400 |
| 2026-04-06 | 87.13 | $85.54 | 361700 |
| 2026-04-02 | 87.30 | $85.23 | 341000 |
| 2026-04-01 | 87.52 | $86.06 | 459800 |
| 2026-03-31 | 87.67 | $84.87 | 493609 |
| 2026-03-30 | 87.96 | $82.61 | 531634 |
| 2026-03-27 | 88.53 | $83.87 | 500407 |
| 2026-03-26 | 89.02 | $84.74 | 504200 |
| 2026-03-25 | 89.47 | $87.12 | 449836 |
| 2026-03-24 | 89.72 | $86.30 | 474200 |
| 2026-03-23 | 90.08 | $85.65 | 724300 |
| 2026-03-20 | 90.54 | $83.65 | 2.4M |
| 2026-03-19 | 91.27 | $84.10 | 542065 |
| 2026-03-18 | 92.02 | $84.03 | 725022 |
| 2026-03-17 | 92.86 | $85.16 | 653601 |
| 2026-03-16 | 93.67 | $85.47 | 647144 |
| 2026-03-13 | 94.54 | $85.80 | 557600 |
| 2026-03-12 | 95.46 | $86.98 | 567259 |
| 2026-03-11 | 96.35 | $88.50 | 546749 |
| 2026-03-10 | 97.17 | $88.73 | 497000 |
| 2026-03-09 | 98.06 | $88.95 | 473800 |
| 2026-03-06 | 99.02 | $88.73 | 541674 |
| 2026-03-05 | 100.10 | $91.69 | 803596 |
| 2026-03-04 | 100.99 | $93.44 | 676738 |
| 2026-03-03 | 101.79 | $92.99 | 983600 |
| 2026-03-02 | 102.71 | $95.72 | 1.6M |
| 2026-02-27 | 103.45 | $92.76 | 1.4M |
| 2026-02-26 | 104.57 | $92.17 | 2.7M |
| 2026-02-25 | 105.88 | $104.42 | 1.3M |
| 2026-02-24 | 106.03 | $106.88 | 616600 |
| 2026-02-23 | 105.94 | $106.76 | 571432 |
| 2026-02-20 | 105.86 | $107.76 | 633100 |
| 2026-02-19 | 105.65 | $107.78 | 484511 |
| 2026-02-18 | 105.43 | $107.93 | 718500 |
| 2026-02-17 | 105.17 | $108.68 | 695500 |
| 2026-02-13 | 104.80 | $109.46 | 718400 |
| 2026-02-12 | 104.31 | $109.94 | 855800 |
| 2026-02-11 | 103.71 | $110.57 | 1.2M |
| 2026-02-10 | 102.99 | $109.57 | 334100 |
| 2026-02-09 | 102.30 | $109.20 | 416300 |
| 2026-02-06 | 101.57 | $109.03 | 683157 |
| 2026-02-05 | 100.79 | $107.06 | 693007 |
| 2026-02-04 | 100.13 | $107.29 | 1.2M |
| 2026-02-03 | 99.38 | $103.41 | 1.0M |
| 2026-02-02 | 98.95 | $101.17 | 765106 |
| 2026-01-30 | 98.72 | $101.94 | 1.8M |
| 2026-01-29 | 98.38 | $103.32 | 749000 |
| 2026-01-28 | 97.86 | $101.75 | 915600 |
| 2026-01-27 | 97.45 | $101.05 | 505300 |
| 2026-01-26 | 97.07 | $100.62 | 580704 |
| 2026-01-23 | 96.69 | $100.83 | 353510 |
| 2026-01-22 | 96.26 | $102.37 | 430900 |
| 2026-01-21 | 95.62 | $102.30 | 531211 |
| 2026-01-20 | 94.91 | $99.87 | 647741 |
| 2026-01-16 | 94.39 | $101.56 | 897045 |
| 2026-01-15 | 93.64 | $100.73 | 716766 |
| 2026-01-14 | 92.89 | $98.53 | 867147 |
| 2026-01-13 | 92.30 | $96.83 | 649202 |
| 2026-01-12 | 91.82 | $96.00 | 492600 |
| 2026-01-09 | 91.38 | $94.94 | 643443 |
| 2026-01-08 | 91.00 | $93.02 | 589300 |
| 2026-01-07 | 90.79 | $91.12 | 626600 |
| 2026-01-06 | 90.76 | $92.16 | 528826 |
| 2026-01-05 | 90.61 | $91.06 | 504906 |
| 2026-01-02 | 90.56 | $89.93 | 599216 |
| 2025-12-31 | 90.63 | $88.66 | 605700 |
| 2025-12-30 | 90.84 | $90.29 | 444100 |
| 2025-12-29 | 90.89 | $90.96 | 491300 |
| 2025-12-26 | 90.89 | $91.29 | 447232 |
| 2025-12-24 | 90.84 | $91.25 | 228008 |
| 2025-12-23 | 90.80 | $91.53 | 478511 |
| 2025-12-22 | 90.72 | $92.59 | 644104 |
| 2025-12-19 | 90.53 | $92.61 | 2.0M |
| 2025-12-18 | 90.31 | $91.99 | 1.0M |
| 2025-12-17 | 90.13 | $90.54 | 830900 |
| 2025-12-16 | 90.09 | $91.12 | 1.1M |
| 2025-12-15 | 89.98 | $92.51 | 890215 |
| 2025-12-12 | 89.71 | $92.27 | 530434 |
| 2025-12-11 | 89.44 | $93.07 | 717900 |
| 2025-12-10 | 89.06 | $92.15 | 985120 |
| 2025-12-09 | 88.74 | $90.16 | 747627 |
| 2025-12-08 | 88.59 | $91.76 | 797100 |
| 2025-12-05 | 88.25 | $92.44 | 758231 |
| 2025-12-04 | 87.81 | $94.16 | 1.0M |
| 2025-12-03 | 87.14 | $87.60 | 983800 |
| 2025-12-02 | 87.09 | $88.16 | 751008 |
| 2025-12-01 | 86.98 | $88.06 | 1.1M |
| 2025-11-28 | 86.87 | $89.90 | 324300 |
| 2025-11-26 | 86.55 | $90.20 | 1.3M |
| 2025-11-25 | 86.16 | $90.56 | 943800 |
| 2025-11-24 | 85.70 | $88.67 | 687101 |
| 2025-11-21 | 85.39 | $87.68 | 787319 |
| 2025-11-20 | 85.15 | $84.97 | 809400 |
| 2025-11-19 | 85.17 | $85.27 | 470226 |
| 2025-11-18 | 85.15 | $85.14 | 414124 |
| 2025-11-17 | 85.16 | $84.87 | 577913 |
| 2025-11-14 | 85.19 | $85.57 | 673026 |
| 2025-11-13 | 85.15 | $86.59 | 642503 |
| 2025-11-12 | 84.99 | $88.21 | 389703 |
| 2025-11-11 | 84.66 | $87.74 | 349500 |
| 2025-11-10 | 84.33 | $87.83 | 495526 |
| 2025-11-07 | 83.96 | $86.86 | 529900 |
| 2025-11-06 | 83.66 | $85.92 | 634048 |
| 2025-11-05 | 83.42 | $86.49 | 1.4M |
| 2025-11-04 | 83.10 | $84.57 | 581300 |
| 2025-11-03 | 82.94 | $84.48 | 809312 |
| 2025-10-31 | 82.78 | $84.25 | 1.1M |
| 2025-10-30 | 82.62 | $83.69 | 631000 |
| 2025-10-29 | 82.51 | $83.58 | 708600 |
| 2025-10-28 | 82.40 | $82.78 | 465321 |
| 2025-10-27 | 82.36 | $83.57 | 483116 |
| 2025-10-24 | 82.23 | $83.25 | 521300 |
| 2025-10-23 | 82.13 | $83.35 | 514300 |
| 2025-10-22 | 82.00 | $82.64 | 489025 |
| 2025-10-21 | 81.93 | $83.75 | 428330 |
| 2025-10-20 | 81.74 | $83.21 | 344022 |
| 2025-10-17 | 81.58 | $82.77 | 473900 |
| 2025-10-16 | 81.46 | $82.28 | 393100 |
| 2025-10-15 | 81.37 | $82.40 | 418207 |
| 2025-10-14 | 81.26 | $81.96 | 348207 |
| 2025-10-13 | 81.19 | $81.01 | 308841 |
| 2025-10-10 | 81.21 | $79.88 | 482149 |
| 2025-10-09 | 81.35 | $81.44 | 429236 |
| 2025-10-08 | 81.34 | $83.05 | 513800 |
| 2025-10-07 | 81.16 | $82.36 | 469612 |
| 2025-10-06 | 81.03 | $83.01 | 383405 |
| 2025-10-03 | 80.82 | $82.61 | 416400 |
| 2025-10-02 | 80.63 | $82.72 | 387200 |
| 2025-10-01 | 80.41 | $82.08 | 524600 |
| 2025-09-30 | 80.24 | $81.85 | 518516 |
| 2025-09-29 | 80.07 | $81.20 | 484500 |
| 2025-09-26 | 79.95 | $81.02 | 409300 |
| 2025-09-25 | 79.84 | $80.04 | 485800 |
| 2025-09-24 | 79.82 | $79.93 | 438607 |
| 2025-09-23 | 79.81 | $81.00 | 625236 |
| 2025-09-22 | 79.68 | $80.89 | 535800 |
| 2025-09-19 | 79.55 | $81.08 | 2.2M |
| 2025-09-18 | 79.39 | $81.74 | 530600 |
| 2025-09-17 | 79.14 | $80.64 | 641325 |
| 2025-09-16 | 78.99 | $80.81 | 481602 |
| 2025-09-15 | 78.79 | $81.05 | 571200 |
| 2025-09-12 | 78.56 | $80.85 | 552900 |
| 2025-09-11 | 78.32 | $81.61 | 1.1M |
| 2025-09-10 | 77.97 | $80.18 | 472531 |
| 2025-09-09 | 77.74 | $80.26 | 462221 |
| 2025-09-08 | 77.47 | $81.24 | 701316 |
| 2025-09-05 | 77.07 | $81.04 | 555800 |
| 2025-09-04 | 76.66 | $80.62 | 595305 |
| 2025-09-03 | 76.24 | $79.62 | 621544 |
| 2025-09-02 | 75.88 | $79.66 | 703000 |
| 2025-08-29 | 75.48 | $79.67 | 869000 |
| 2025-08-28 | 75.04 | $80.12 | 1.5M |
| 2025-08-27 | 74.51 | $82.14 | 1.9M |
| 2025-08-26 | 73.71 | $75.63 | 1.4M |
| 2025-08-25 | 73.50 | $75.34 | 597543 |
| 2025-08-22 | 73.31 | $75.72 | 636300 |
| 2025-08-21 | 73.06 | $73.89 | 425530 |
| 2025-08-20 | 72.97 | $74.32 | 685100 |
| 2025-08-19 | 72.83 | $75.01 | 549913 |
| 2025-08-18 | 72.60 | $74.06 | 632646 |
| 2025-08-15 | 72.44 | $73.38 | 384902 |
| 2025-08-14 | 72.35 | $74.29 | 481528 |
| 2025-08-13 | 72.14 | $75.72 | 684600 |
| 2025-08-12 | 71.76 | $73.72 | 436200 |
| 2025-08-11 | 71.56 | $72.38 | 467410 |
| 2025-08-08 | 71.47 | $72.11 | 371000 |
| 2025-08-07 | 71.40 | $72.09 | 357000 |
| 2025-08-06 | 71.33 | $72.12 | 460305 |
| 2025-08-05 | 71.25 | $72.42 | 403721 |
| 2025-08-04 | 71.13 | $71.65 | 410300 |
| 2025-08-01 | 71.07 | $70.87 | 527117 |
| 2025-07-31 | 71.09 | $71.97 | 684300 |
| 2025-07-30 | 71.00 | $72.04 | 836500 |
| 2025-07-29 | 70.89 | $72.10 | 502700 |
| 2025-07-28 | 70.76 | $72.03 | 359600 |
| 2025-07-25 | 70.63 | $71.93 | 530507 |
| 2025-07-24 | 70.49 | $71.27 | 340000 |
| 2025-07-23 | 70.41 | $71.66 | 443000 |
| 2025-07-22 | 70.28 | $71.27 | 603422 |
| 2025-07-21 | 70.17 | $69.99 | 410603 |
| 2025-07-18 | 70.19 | $70.44 | 340512 |
| 2025-07-17 | 70.17 | $70.81 | 576637 |
| 2025-07-16 | 70.10 | $69.94 | 474327 |
| 2025-07-15 | 70.11 | $69.82 | 528300 |
| 2025-07-14 | 70.15 | $70.25 | 510824 |
| 2025-07-11 | 70.13 | $70.56 | 584704 |
| 2025-07-10 | 70.09 | $71.62 | 676781 |
| 2025-07-09 | 69.93 | $70.90 | 375717 |
| 2025-07-08 | 69.83 | $70.66 | 526900 |
| 2025-07-07 | 69.74 | $70.15 | 480100 |
| 2025-07-03 | 69.70 | $71.26 | 395314 |
| 2025-07-02 | 69.53 | $71.16 | 486732 |
| 2025-07-01 | 69.36 | $70.67 | 568731 |
| 2025-06-30 | 69.22 | $69.35 | 549311 |
| 2025-06-27 | 69.21 | $69.57 | 1.0M |
| 2025-06-26 | 69.17 | $69.94 | 466242 |
| 2025-06-25 | 69.09 | $69.03 | 474200 |
| 2025-06-24 | 69.10 | $69.36 | 508700 |
| 2025-06-23 | 69.07 | $69.12 | 476747 |
| 2025-06-20 | 69.06 | $68.14 | 970600 |
| 2025-06-18 | 69.16 | $68.43 | 466200 |
| 2025-06-17 | 69.24 | $68.34 | 669600 |
| 2025-06-16 | 69.33 | $69.04 | 493300 |
| 2025-06-13 | 69.36 | $68.66 | 623838 |
| 2025-06-12 | 69.43 | $69.62 | 451600 |
| 2025-06-11 | 69.41 | $69.79 | 420330 |
| 2025-06-10 | 69.37 | $70.58 | 588014 |
| 2025-06-09 | 69.25 | $70.55 | 471658 |
| 2025-06-06 | 69.11 | $70.38 | 545600 |
| 2025-06-05 | 68.98 | $69.86 | 743400 |
| 2025-06-04 | 68.88 | $69.53 | 912800 |
| 2025-06-03 | 68.82 | $69.29 | 1.1M |
| 2025-06-02 | 68.77 | $69.17 | 907700 |
| 2025-05-30 | 68.72 | $69.55 | 625978 |
| 2025-05-29 | 68.64 | $69.74 | 379800 |
| 2025-05-28 | 68.52 | $69.29 | 388015 |
| 2025-05-27 | 68.44 | $70.33 | 599201 |
| 2025-05-23 | 68.24 | $68.19 | 317700 |
| 2025-05-22 | 68.25 | $68.82 | 322000 |
| 2025-05-21 | 68.19 | $68.89 | 449915 |
| 2025-05-20 | 68.11 | $70.45 | 490806 |
| 2025-05-19 | 67.87 | $70.88 | 474505 |
| 2025-05-16 | 67.55 | $71.02 | 423500 |
| 2025-05-15 | 67.18 | $70.04 | 429900 |
| 2025-05-14 | 66.88 | $69.77 | 359959 |
| 2025-05-13 | 66.58 | $70.32 | 453306 |
| 2025-05-12 | 66.18 | $70.37 | 453700 |
| 2025-05-09 | 65.74 | $67.61 | 329106 |
| 2025-05-08 | 65.55 | $67.63 | 399729 |
| 2025-05-07 | 65.33 | $66.15 | 500514 |
| 2025-05-06 | 65.24 | $65.98 | 382200 |
| 2025-05-05 | 65.16 | $66.65 | 411900 |
| 2025-05-02 | 65.01 | $67.27 | 378800 |
| 2025-05-01 | 64.77 | $65.84 | 374212 |
| 2025-04-30 | 64.66 | $65.73 | 779244 |
| 2025-04-29 | 64.54 | $65.59 | 556817 |
| 2025-04-28 | 64.43 | $65.50 | 489016 |
| 2025-04-25 | 64.32 | $65.58 | 534800 |
| 2025-04-24 | 64.19 | $65.80 | 488737 |
| 2025-04-23 | 64.02 | $63.84 | 560333 |
| 2025-04-22 | 64.04 | $63.30 | 516012 |
| 2025-04-21 | 64.12 | $61.70 | 453600 |
| 2025-04-17 | 64.37 | $62.74 | 492334 |
| 2025-04-16 | 64.54 | $62.45 | 534900 |
| 2025-04-15 | 64.76 | $63.23 | 750900 |
| 2025-04-14 | 64.92 | $63.40 | 674606 |
| 2025-04-11 | 65.09 | $63.41 | 740800 |
| 2025-04-10 | 65.26 | $62.15 | 770301 |
| 2025-04-09 | 65.59 | $64.01 | 1.0M |
| 2025-04-08 | 65.76 | $59.18 | 894900 |
| 2025-04-07 | 66.45 | $59.87 | 1.2M |
| 2025-04-04 | 67.14 | $60.84 | 1.0M |
| 2025-04-03 | 67.80 | $63.73 | 830215 |
| 2025-04-02 | 68.23 | $68.30 | 455200 |
| 2025-04-01 | 68.22 | $67.45 | 643400 |
| 2025-03-31 | 68.31 | $67.06 | 729700 |
| 2025-03-28 | 68.44 | $67.07 | 627800 |
| 2025-03-27 | 68.58 | $68.75 | 443900 |
| 2025-03-26 | 68.56 | $68.73 | 484110 |
| 2025-03-25 | 68.55 | $68.29 | 566546 |
| 2025-03-24 | 68.57 | $68.13 | 470818 |
| 2025-03-21 | 68.62 | $67.21 | 2.8M |
| 2025-03-20 | 68.77 | $67.85 | 701400 |
| 2025-03-19 | 68.86 | $68.94 | 604900 |
| 2025-03-18 | 68.86 | $68.22 | 752422 |
| 2025-03-17 | 68.92 | $69.01 | 650602 |
| 2025-03-14 | 68.91 | $68.44 | 592922 |
| 2025-03-13 | 68.96 | $67.01 | 771725 |
| 2025-03-12 | 69.17 | $68.00 | 714910 |
| 2025-03-11 | 69.29 | $69.21 | 1.2M |
| 2025-03-10 | 69.30 | $70.05 | 856500 |
| 2025-03-07 | 69.22 | $69.74 | 680700 |
| 2025-03-06 | 69.17 | $69.45 | 790900 |
| 2025-03-05 | 69.14 | $68.79 | 922300 |
| 2025-03-04 | 69.17 | $67.50 | 905246 |
| 2025-03-03 | 69.35 | $68.76 | 1.2M |
| 2025-02-28 | 69.41 | $69.09 | 1.0M |
| 2025-02-27 | 69.45 | $67.59 | 665032 |
| 2025-02-26 | 69.64 | $69.25 | 700866 |
| 2025-02-25 | 69.68 | $69.51 | 408500 |
| 2025-02-24 | 69.70 | $68.52 | 413918 |
| 2025-02-21 | 69.83 | $68.79 | 650700 |
| 2025-02-20 | 69.94 | $69.35 | 582331 |
| 2025-02-19 | 70.00 | $69.44 | 393337 |
| 2025-02-18 | 70.06 | $69.30 | 534022 |
| 2025-02-14 | 70.14 | $68.58 | 668717 |
| 2025-02-13 | 70.30 | $70.09 | 383437 |
| 2025-02-12 | 70.32 | $69.82 | 324800 |
| 2025-02-11 | 70.38 | $70.72 | 339300 |
| 2025-02-10 | 70.34 | $70.44 | 382098 |
| 2025-02-07 | 70.33 | $70.13 | 547900 |
| 2025-02-06 | 70.35 | $70.68 | 342900 |
| 2025-02-05 | 70.31 | $70.15 | 317317 |
| 2025-02-04 | 70.33 | $69.95 | 294400 |
| 2025-02-03 | 70.37 | $69.62 | 488432 |
| 2025-01-31 | 70.45 | $71.19 | 789400 |
| 2025-01-30 | 70.37 | $71.65 | 356653 |
| 2025-01-29 | 70.24 | $70.28 | 612200 |
| 2025-01-28 | 70.23 | $71.04 | 527300 |
| 2025-01-27 | 70.15 | $71.46 | 673000 |
| 2025-01-24 | 70.01 | $72.28 | 633930 |
| 2025-01-23 | 69.77 | $71.68 | 480621 |
| 2025-01-22 | 69.57 | $71.38 | 424119 |
| 2025-01-21 | 69.38 | $71.75 | 549400 |
| 2025-01-17 | 69.13 | $71.05 | 654427 |
| 2025-01-16 | 68.93 | $70.30 | 504001 |
| 2025-01-15 | 68.79 | $69.13 | 505630 |
| 2025-01-14 | 68.75 | $68.24 | 337339 |
| 2025-01-13 | 68.80 | $66.98 | 575615 |
| 2025-01-10 | 69.00 | $66.51 | 375000 |
| 2025-01-08 | 69.26 | $67.94 | 456300 |
| 2025-01-07 | 69.40 | $67.39 | 402000 |
| 2025-01-06 | 69.61 | $67.57 | 413023 |
| 2025-01-03 | 69.82 | $68.26 | 487500 |
| 2025-01-02 | 69.99 | $67.29 | 496600 |
| 2024-12-31 | 70.27 | $67.35 | 326400 |
| 2024-12-30 | 70.58 | $67.28 | 361560 |
| 2024-12-27 | 70.92 | $68.00 | 522800 |
| 2024-12-26 | 71.23 | $68.55 | 605034 |
| 2024-12-24 | 71.51 | $67.91 | 205600 |
| 2024-12-23 | 71.89 | $67.70 | 418200 |
| 2024-12-20 | 72.34 | $68.02 | 2.3M |
| 2024-12-19 | 72.79 | $68.28 | 863300 |
| 2024-12-18 | 73.26 | $68.30 | 574500 |
| 2024-12-17 | 73.79 | $70.92 | 665400 |
| 2024-12-16 | 74.09 | $71.91 | 649045 |
| 2024-12-13 | 74.32 | $72.14 | 443439 |
| 2024-12-12 | 74.55 | $72.64 | 539140 |
| 2024-12-11 | 74.75 | $72.67 | 1.3M |
| 2024-12-10 | 74.97 | $72.57 | 1.1M |
| 2024-12-09 | 75.22 | $72.56 | 695200 |
| 2024-12-06 | 75.50 | $72.88 | 547043 |
| 2024-12-05 | 75.78 | $73.02 | 764500 |
| 2024-12-04 | 76.07 | $73.36 | 855628 |
| 2024-12-03 | 76.35 | $72.68 | 2.0M |
| 2024-12-02 | 76.74 | $78.07 | 917500 |
| 2024-11-29 | 76.60 | $78.05 | 301700 |
| 2024-11-27 | 76.44 | $77.64 | 573123 |
| 2024-11-26 | 76.32 | $78.06 | 490900 |
| 2024-11-25 | 76.13 | $78.27 | 832600 |
| 2024-11-22 | 75.91 | $77.45 | 977700 |
| 2024-11-21 | 75.75 | $76.01 | 679700 |
| 2024-11-20 | 75.72 | $75.17 | 461419 |
| 2024-11-19 | 75.78 | $75.26 | 418000 |
| 2024-11-18 | 75.83 | $76.06 | 446512 |
| 2024-11-15 | 75.81 | $76.40 | 351602 |
| 2024-11-14 | 75.75 | $76.87 | 404004 |
| 2024-11-13 | 75.63 | $77.40 | 411300 |
| 2024-11-12 | 75.44 | $77.55 | 544100 |
| 2024-11-11 | 75.22 | $78.05 | 423700 |
| 2024-11-08 | 74.92 | $77.55 | 502100 |
| 2024-11-07 | 74.64 | $76.98 | 599100 |
| 2024-11-06 | 74.40 | $77.08 | 670201 |
| 2024-11-05 | 74.12 | $75.51 | 337000 |
| 2024-11-04 | 73.97 | $74.37 | 352541 |
| 2024-11-01 | 73.93 | $73.84 | 365000 |
| 2024-10-31 | 73.94 | $73.16 | 567700 |
| 2024-10-30 | 74.02 | $73.69 | 473542 |
| 2024-10-29 | 74.05 | $74.94 | 474200 |
| 2024-10-28 | 73.96 | $74.86 | 522627 |
| 2024-10-25 | 73.86 | $74.88 | 529600 |
| 2024-10-24 | 73.76 | $74.29 | 707200 |
| 2024-10-23 | 73.70 | $73.91 | 512700 |
| 2024-10-22 | 73.68 | $73.74 | 427400 |
| 2024-10-21 | 73.67 | $75.13 | 557100 |
| 2024-10-18 | 73.52 | $75.70 | 379408 |
| 2024-10-17 | 73.29 | $74.72 | 680830 |
| 2024-10-16 | 73.14 | $73.75 | 416200 |
| 2024-10-15 | 73.07 | $73.32 | 370636 |
| 2024-10-14 | 73.05 | $73.91 | 446000 |
| 2024-10-11 | 72.95 | $73.82 | 463722 |
| 2024-10-10 | 72.86 | $72.87 | 449500 |
| 2024-10-09 | 72.86 | $73.13 | 505300 |
| 2024-10-08 | 72.83 | $72.84 | 464700 |
| 2024-10-07 | 72.83 | $73.40 | 448000 |
| 2024-10-04 | 72.77 | $73.70 | 459700 |
| 2024-10-03 | 72.68 | $73.22 | 519200 |
| 2024-10-02 | 72.62 | $73.48 | 542900 |
| 2024-10-01 | 72.53 | $73.17 | 498831 |
| 2024-09-30 | 72.46 | $73.70 | 531204 |
| 2024-09-27 | 72.33 | $73.82 | 608622 |
| 2024-09-26 | 72.17 | $73.95 | 590100 |
| 2024-09-25 | 71.99 | $72.54 | 708946 |
| 2024-09-24 | 71.93 | $73.47 | 364512 |
| 2024-09-23 | 71.77 | $72.64 | 467124 |
| 2024-09-20 | 71.67 | $72.30 | 1.0M |
| 2024-09-19 | 71.61 | $73.17 | 459207 |
| 2024-09-18 | 71.44 | $71.68 | 398500 |
| 2024-09-17 | 71.42 | $71.64 | 703000 |
| 2024-09-16 | 71.40 | $71.34 | 361108 |
| 2024-09-13 | 71.40 | $70.71 | 436018 |
| 2024-09-12 | 71.47 | $70.08 | 498432 |
| 2024-09-11 | 71.62 | $70.13 | 469900 |
| 2024-09-10 | 71.78 | $70.29 | 268900 |
| 2024-09-09 | 71.93 | $70.36 | 448300 |
| 2024-09-06 | 72.10 | $69.75 | 316940 |
| 2024-09-05 | 72.35 | $70.18 | 348137 |
| 2024-09-04 | 72.58 | $70.79 | 596727 |
| 2024-09-03 | 72.76 | $71.05 | 568305 |
| 2024-08-30 | 72.94 | $72.73 | 512900 |
| 2024-08-29 | 72.97 | $71.52 | 602800 |
| 2024-08-28 | 73.12 | $71.79 | 1.2M |
| 2024-08-27 | 73.26 | $74.42 | 563635 |
| 2024-08-26 | 73.14 | $74.85 | 519935 |
| 2024-08-23 | 72.96 | $74.81 | 300067 |
| 2024-08-22 | 72.76 | $73.82 | 326700 |
| 2024-08-21 | 72.65 | $74.24 | 361800 |
| 2024-08-20 | 72.48 | $72.73 | 363600 |
| 2024-08-19 | 72.46 | $72.79 | 396100 |
| 2024-08-16 | 72.42 | $72.61 | 416629 |
| 2024-08-15 | 72.40 | $72.61 | 383225 |
| 2024-08-14 | 72.38 | $71.94 | 276300 |
| 2024-08-13 | 72.42 | $72.05 | 363300 |
| 2024-08-12 | 72.46 | $71.18 | 563302 |
| 2024-08-09 | 72.60 | $72.90 | 435300 |
| 2024-08-08 | 72.57 | $71.85 | 310704 |
| 2024-08-07 | 72.64 | $70.87 | 393100 |
| 2024-08-06 | 72.83 | $71.63 | 421101 |
| 2024-08-05 | 72.96 | $70.60 | 435825 |
| 2024-08-02 | 73.20 | $72.31 | 570709 |
| 2024-08-01 | 73.30 | $73.65 | 364841 |
| 2024-07-31 | 73.26 | $74.82 | 691900 |
| 2024-07-30 | 73.10 | $74.74 | 286534 |
| 2024-07-29 | 72.92 | $74.63 | 329806 |
| 2024-07-26 | 72.74 | $74.29 | 367826 |
| 2024-07-25 | 72.58 | $73.08 | 311200 |
| 2024-07-24 | 72.53 | $72.20 | 314407 |
| 2024-07-23 | 72.56 | $73.46 | 290100 |
| 2024-07-22 | 72.47 | $73.79 | 314635 |
| 2024-07-19 | 72.33 | $72.56 | 360000 |
| 2024-07-18 | 72.30 | $73.32 | 419500 |
| 2024-07-17 | 72.20 | $74.38 | 445800 |
| 2024-07-16 | 71.97 | $74.86 | 377827 |
| 2024-07-15 | 71.66 | $72.64 | 264700 |
| 2024-07-12 | 71.56 | $72.19 | 351516 |
| 2024-07-11 | 71.49 | $71.74 | 290905 |
| 2024-07-10 | 71.47 | $70.43 | 268200 |
| 2024-07-09 | 71.58 | $69.34 | 299042 |
| 2024-07-08 | 71.81 | $70.42 | 325500 |
| 2024-07-05 | 71.96 | $70.07 | 571049 |
| 2024-07-03 | 72.16 | $71.11 | 285400 |
| 2024-07-02 | 72.27 | $70.88 | 519000 |
| 2024-07-01 | 72.41 | $70.77 | 409648 |
| 2024-06-28 | 72.59 | $71.56 | 1.8M |
| 2024-06-27 | 72.70 | $71.31 | 450616 |
| 2024-06-26 | 72.84 | $71.09 | 665500 |
| 2024-06-25 | 73.03 | $71.99 | 388700 |
| 2024-06-24 | 73.13 | $73.03 | 495725 |
| 2024-06-21 | 73.15 | $72.25 | 1.1M |
| 2024-06-20 | 73.24 | $71.93 | 456600 |
| 2024-06-18 | 73.38 | $72.69 | 426632 |
| 2024-06-17 | 73.45 | $72.52 | 428903 |
| 2024-06-14 | 73.55 | $71.70 | 674945 |
| 2024-06-13 | 73.74 | $73.83 | 396746 |
| 2024-06-12 | 73.73 | $74.29 | 468723 |
| 2024-06-11 | 73.67 | $73.74 | 452019 |
| 2024-06-10 | 73.67 | $73.70 | 838914 |
| 2024-06-07 | 73.66 | $73.20 | 576047 |
| 2024-06-06 | 73.71 | $74.10 | 579502 |
| 2024-06-05 | 73.67 | $74.64 | 1.1M |
| 2024-06-04 | 73.57 | $73.12 | 1.7M |
| 2024-06-03 | 73.62 | $71.95 | 844379 |
| 2024-05-31 | 73.79 | $73.68 | 1.0M |
| 2024-05-30 | 73.80 | $72.63 | 1.6M |
| 2024-05-29 | 73.93 | $72.40 | 666400 |
| 2024-05-28 | 74.09 | $72.85 | 705300 |
| 2024-05-24 | 74.22 | $74.19 | 372317 |
| 2024-05-23 | 74.22 | $73.72 | 346124 |
| 2024-05-22 | 74.28 | $74.93 | 287047 |
| 2024-05-21 | 74.21 | $75.14 | 310500 |
| 2024-05-20 | 74.11 | $75.56 | 464300 |
| 2024-05-17 | 73.96 | $73.78 | 250204 |
| 2024-05-16 | 73.97 | $73.91 | 327300 |
| 2024-05-15 | 73.98 | $75.08 | 282113 |
| 2024-05-14 | 73.86 | $74.96 | 432843 |
| 2024-05-13 | 73.75 | $74.61 | 320200 |
| 2024-05-10 | 73.66 | $75.16 | 476254 |
| 2024-05-09 | 73.50 | $74.99 | 373922 |
| 2024-05-08 | 73.34 | $74.27 | 383921 |
| 2024-05-07 | 73.25 | $74.90 | 1.2M |
| 2024-05-06 | 73.07 | $75.26 | 455400 |
| 2024-05-03 | 72.84 | $73.82 | 304306 |
| 2024-05-02 | 72.74 | $73.20 | 361908 |
| 2024-05-01 | 72.69 | $72.42 | 439900 |
| 2024-04-30 | 72.72 | $72.20 | 582816 |
| 2024-04-29 | 72.77 | $72.95 | 361700 |
| 2024-04-26 | 72.76 | $72.27 | 268103 |
| 2024-04-25 | 72.81 | $72.20 | 553100 |
| 2024-04-24 | 72.87 | $72.48 | 1.4M |
| 2024-04-23 | 72.91 | $72.44 | 628000 |
| 2024-04-22 | 72.96 | $72.05 | 500739 |
| 2024-04-19 | 73.06 | $71.91 | 456900 |
| 2024-04-18 | 73.18 | $71.65 | 357314 |
| 2024-04-17 | 73.34 | $71.96 | 420811 |
| 2024-04-16 | 73.48 | $72.45 | 389534 |
| 2024-04-15 | 73.59 | $72.45 | 302600 |
| 2024-04-12 | 73.71 | $73.47 | 378441 |
| 2024-04-11 | 73.74 | $74.30 | 344925 |
| 2024-04-10 | 73.68 | $74.17 | 333649 |
| 2024-04-09 | 73.63 | $74.76 | 347900 |
| 2024-04-08 | 73.51 | $74.88 | 396800 |
| 2024-04-05 | 73.37 | $74.48 | 532500 |
| 2024-04-04 | 73.25 | $74.13 | 429246 |
| 2024-04-03 | 73.16 | $74.21 | 367600 |
| 2024-04-02 | 73.04 | $73.83 | 455400 |
| 2024-04-01 | 72.96 | $73.96 | 416700 |
| 2024-03-28 | 72.86 | $74.68 | 405400 |
| 2024-03-27 | 72.66 | $74.92 | 479018 |
| 2024-03-26 | 72.43 | $74.08 | 495400 |
| 2024-03-25 | 72.25 | $73.73 | 428300 |
| 2024-03-22 | 72.10 | $74.59 | 444400 |
| 2024-03-21 | 71.84 | $74.76 | 415700 |
| 2024-03-20 | 71.53 | $74.37 | 387829 |
| 2024-03-19 | 71.23 | $73.32 | 392200 |
| 2024-03-18 | 71.01 | $72.93 | 589332 |
| 2024-03-15 | 70.81 | $73.73 | 1.7M |
| 2024-03-14 | 70.50 | $72.49 | 856900 |
| 2024-03-13 | 70.29 | $71.91 | 458022 |
| 2024-03-12 | 70.12 | $71.98 | 587404 |
| 2024-03-11 | 69.92 | $71.70 | 516400 |
| 2024-03-08 | 69.73 | $72.53 | 429881 |
| 2024-03-07 | 69.44 | $73.65 | 542632 |
| 2024-03-06 | 69.00 | $73.43 | 409500 |
| 2024-03-05 | 68.53 | $72.29 | 409019 |
| 2024-03-04 | 68.13 | $72.69 | 513300 |
| 2024-03-01 | 67.65 | $72.52 | 739370 |
| 2024-02-29 | 67.14 | $71.62 | 931610 |
| 2024-02-28 | 66.67 | $70.67 | 950524 |
| 2024-02-27 | 66.25 | $67.14 | 536801 |
| 2024-02-26 | 66.16 | $66.66 | 304493 |
| 2024-02-23 | 66.10 | $66.76 | 321500 |
| 2024-02-22 | 66.03 | $66.03 | 477000 |
| 2024-02-21 | 66.03 | $66.45 | 307913 |
| 2024-02-20 | 65.99 | $66.35 | 400518 |
| 2024-02-16 | 65.95 | $66.27 | 346000 |
| 2024-02-15 | 65.92 | $66.88 | 304148 |
| 2024-02-14 | 65.82 | $66.42 | 422400 |
| 2024-02-13 | 65.75 | $65.99 | 496900 |
| 2024-02-12 | 65.73 | $67.79 | 369500 |
| 2024-02-09 | 65.51 | $67.37 | 234000 |
| 2024-02-08 | 65.31 | $67.05 | 264900 |
| 2024-02-07 | 65.13 | $66.82 | 257535 |
| 2024-02-06 | 64.95 | $66.28 | 268641 |
| 2024-02-05 | 64.81 | $66.20 | 240000 |
| 2024-02-02 | 64.67 | $67.41 | 589405 |
| 2024-02-01 | 64.38 | $66.65 | 777700 |
| 2024-01-31 | 64.14 | $64.59 | 684647 |
| 2024-01-30 | 64.09 | $65.17 | 355721 |
| 2024-01-29 | 63.98 | $64.68 | 375433 |
| 2024-01-26 | 63.91 | $64.27 | 363100 |
| 2024-01-25 | 63.87 | $64.67 | 298000 |
| 2024-01-24 | 63.78 | $64.19 | 393844 |
| 2024-01-23 | 63.74 | $64.78 | 323709 |
| 2024-01-22 | 63.63 | $64.77 | 263330 |
| 2024-01-19 | 63.51 | $64.10 | 364900 |
| 2024-01-18 | 63.45 | $63.59 | 255912 |
| 2024-01-17 | 63.44 | $62.87 | 258400 |
| 2024-01-16 | 63.50 | $63.43 | 386200 |
| 2024-01-12 | 63.50 | $63.27 | 297600 |
| 2024-01-11 | 63.53 | $62.63 | 285828 |
| 2024-01-10 | 63.62 | $62.81 | 352321 |
| 2024-01-09 | 63.71 | $62.42 | 414000 |
| 2024-01-08 | 63.84 | $62.64 | 424500 |
| 2024-01-05 | 63.97 | $63.56 | 467940 |
| 2024-01-04 | 64.01 | $63.66 | 389300 |
| 2024-01-03 | 64.05 | $63.59 | 403305 |
| 2024-01-02 | 64.10 | $64.79 | 352403 |
| 2023-12-29 | 64.03 | $65.35 | 262500 |
| 2023-12-28 | 63.89 | $65.55 | 318837 |
| 2023-12-27 | 63.71 | $65.49 | 275700 |
| 2023-12-26 | 63.52 | $65.53 | 512700 |
| 2023-12-22 | 63.31 | $65.62 | 257600 |
| 2023-12-21 | 63.07 | $65.22 | 259400 |
| 2023-12-20 | 62.84 | $65.08 | 430400 |
| 2023-12-19 | 62.61 | $65.90 | 361600 |
| 2023-12-18 | 62.26 | $65.41 | 428642 |
| 2023-12-15 | 61.93 | $65.57 | 1.6M |
| 2023-12-14 | 61.55 | $65.45 | 702400 |
| 2023-12-13 | 61.14 | $63.61 | 764611 |
| 2023-12-12 | 60.88 | $62.44 | 401511 |
| 2023-12-11 | 60.71 | $62.43 | 350539 |
| 2023-12-08 | 60.53 | $61.43 | 609910 |
| 2023-12-07 | 60.44 | $61.26 | 353600 |
| 2023-12-06 | 60.35 | $61.16 | 443527 |
| 2023-12-05 | 60.26 | $60.99 | 389900 |
| 2023-12-04 | 60.19 | $61.86 | 581907 |
| 2023-12-01 | 60.01 | $61.41 | 635700 |
| 2023-11-30 | 59.86 | $60.84 | 840709 |
| 2023-11-29 | 59.76 | $60.03 | 698400 |
| 2023-11-28 | 59.73 | $58.77 | 482465 |
| 2023-11-27 | 59.84 | $59.86 | 498907 |
| 2023-11-24 | 59.83 | $60.47 | 174800 |
| 2023-11-22 | 59.77 | $60.16 | 405546 |
| 2023-11-21 | 59.72 | $60.20 | 587000 |
| 2023-11-20 | 59.67 | $60.14 | 551200 |
| 2023-11-17 | 59.63 | $60.38 | 975041 |
| 2023-11-16 | 59.55 | $59.96 | 920511 |
| 2023-11-15 | 59.50 | $60.98 | 545400 |
| 2023-11-14 | 59.35 | $61.05 | 403200 |
| 2023-11-13 | 59.17 | $59.69 | 307200 |
| 2023-11-10 | 59.11 | $60.02 | 282700 |
| 2023-11-09 | 59.02 | $59.04 | 488300 |
| 2023-11-08 | 59.01 | $59.28 | 427313 |
| 2023-11-07 | 58.99 | $58.71 | 353703 |
| 2023-11-06 | 59.02 | $59.48 | 371900 |
| 2023-11-03 | 58.97 | $59.61 | 378617 |
| 2023-11-02 | 58.90 | $58.96 | 453519 |
| 2023-11-01 | 58.89 | $57.81 | 352106 |
| 2023-10-31 | 59.01 | $57.66 | 751500 |
| 2023-10-30 | 59.15 | $57.44 | 310108 |
| 2023-10-27 | 59.33 | $57.30 | 334800 |
| 2023-10-26 | 59.54 | $58.09 | 365600 |
| 2023-10-25 | 59.69 | $58.00 | 298800 |
| 2023-10-24 | 59.87 | $58.57 | 292217 |
| 2023-10-23 | 60.01 | $58.02 | 406800 |
| 2023-10-20 | 60.22 | $58.58 | 487847 |
| 2023-10-19 | 60.39 | $58.83 | 460600 |
| 2023-10-18 | 60.56 | $59.44 | 344927 |
| 2023-10-17 | 60.67 | $61.90 | 753714 |
| 2023-10-16 | 60.55 | $61.02 | 369200 |
| 2023-10-13 | 60.50 | $60.53 | 340612 |
| 2023-10-12 | 60.49 | $61.09 | 342140 |
| 2023-10-11 | 60.43 | $61.32 | 339300 |
| 2023-10-10 | 60.34 | $60.67 | 321800 |
| 2023-10-09 | 60.30 | $60.27 | 316201 |
| 2023-10-06 | 60.30 | $59.93 | 433818 |
| 2023-10-05 | 60.34 | $59.34 | 363900 |
| 2023-10-04 | 60.45 | $59.54 | 306100 |
| 2023-10-03 | 60.54 | $59.37 | 337600 |
| 2023-10-02 | 60.67 | $59.72 | 312300 |
| 2023-09-29 | 60.77 | $59.64 | 389578 |
| 2023-09-28 | 60.89 | $59.79 | 449103 |
| 2023-09-27 | 61.00 | $59.42 | 294000 |
| 2023-09-26 | 61.17 | $59.00 | 272136 |
| 2023-09-25 | 61.39 | $60.18 | 247900 |
| 2023-09-22 | 61.52 | $59.92 | 216800 |
| 2023-09-21 | 61.69 | $59.66 | 244500 |
| 2023-09-20 | 61.91 | $60.71 | 199000 |
| 2023-09-19 | 62.03 | $60.74 | 322136 |
| 2023-09-18 | 62.17 | $61.77 | 231000 |
| 2023-09-15 | 62.21 | $61.66 | 1.1M |
| 2023-09-14 | 62.27 | $61.89 | 335900 |
| 2023-09-13 | 62.31 | $61.53 | 290000 |
| 2023-09-12 | 62.39 | $61.79 | 293800 |
| 2023-09-11 | 62.45 | $62.35 | 295205 |
| 2023-09-08 | 62.46 | $61.84 | 193617 |
| 2023-09-07 | 62.53 | $61.98 | 613000 |
| 2023-09-06 | 62.58 | $63.31 | 378300 |
| 2023-09-05 | 62.51 | $63.30 | 424200 |
| 2023-09-01 | 62.42 | $64.85 | 335139 |
| 2023-08-31 | 62.17 | $63.87 | 550622 |
| 2023-08-30 | 61.99 | $63.75 | 529434 |
| 2023-08-29 | 61.80 | $63.47 | 737674 |
| 2023-08-28 | 61.63 | $61.31 | 415200 |
| 2023-08-25 | 61.66 | $61.21 | 256400 |
| 2023-08-24 | 61.71 | $60.59 | 289131 |
| 2023-08-23 | 61.83 | $61.44 | 329647 |
| 2023-08-22 | 61.87 | $60.66 | 239100 |
| 2023-08-21 | 62.00 | $60.74 | 404800 |
| 2023-08-18 | 62.13 | $60.68 | 363525 |
| 2023-08-17 | 62.28 | $61.17 | 284920 |
| 2023-08-16 | 62.40 | $61.89 | 322607 |
| 2023-08-15 | 62.45 | $62.22 | 396800 |
| 2023-08-14 | 62.48 | $62.70 | 309534 |
| 2023-08-11 | 62.45 | $62.35 | 269500 |
| 2023-08-10 | 62.46 | $62.00 | 425600 |
| 2023-08-09 | 62.51 | $63.03 | 220200 |
| 2023-08-08 | 62.46 | $62.75 | 351200 |
| 2023-08-07 | 62.43 | $62.68 | 407700 |
| 2023-08-04 | 62.40 | $61.91 | 274747 |
| 2023-08-03 | 62.45 | $62.26 | 406847 |
| 2023-08-02 | 62.47 | $63.10 | 331934 |
| 2023-08-01 | 62.41 | $63.53 | 356148 |
| 2023-07-31 | 62.29 | $62.83 | 1.1M |
| 2023-07-28 | 62.23 | $62.53 | 318600 |
| 2023-07-27 | 62.20 | $62.56 | 382700 |
| 2023-07-26 | 62.16 | $62.83 | 553800 |
| 2023-07-25 | 62.09 | $62.36 | 281226 |
| 2023-07-24 | 62.06 | $62.15 | 205300 |
| 2023-07-21 | 62.06 | $62.13 | 313716 |
| 2023-07-20 | 62.05 | $62.49 | 356612 |
| 2023-07-19 | 62.00 | $62.56 | 303000 |
| 2023-07-18 | 61.94 | $62.62 | 308843 |
| 2023-07-17 | 61.87 | $62.09 | 185800 |
| 2023-07-14 | 61.85 | $61.84 | 266500 |
| 2023-07-13 | 61.85 | $62.46 | 252600 |
| 2023-07-12 | 61.78 | $62.72 | 439422 |
| 2023-07-11 | 61.69 | $62.27 | 225023 |
| 2023-07-10 | 61.62 | $61.85 | 366246 |
| 2023-07-07 | 61.60 | $61.17 | 377447 |
| 2023-07-06 | 61.65 | $61.04 | 509800 |
| 2023-07-05 | 61.71 | $61.82 | 411923 |
| 2023-07-03 | 61.70 | $62.37 | 291506 |
| 2023-06-30 | 61.63 | $62.51 | 671632 |
| 2023-06-29 | 61.53 | $62.31 | 471800 |
| 2023-06-28 | 61.45 | $61.80 | 2.0M |
| 2023-06-27 | 61.41 | $62.17 | 679800 |
| 2023-06-26 | 61.34 | $61.48 | 318800 |
| 2023-06-23 | 61.32 | $60.67 | 1.2M |
| 2023-06-22 | 61.39 | $61.41 | 424500 |
| 2023-06-21 | 61.39 | $61.49 | 414830 |
| 2023-06-20 | 61.38 | $61.01 | 439008 |
| 2023-06-16 | 61.41 | $61.75 | 1.1M |
| 2023-06-15 | 61.38 | $61.40 | 426033 |
| 2023-06-14 | 61.38 | $60.91 | 369800 |
| 2023-06-13 | 61.43 | $61.16 | 429500 |
| 2023-06-12 | 61.45 | $60.41 | 363100 |
| 2023-06-09 | 61.56 | $60.03 | 399136 |
| 2023-06-08 | 61.72 | $60.60 | 445703 |
| 2023-06-07 | 61.84 | $61.49 | 710231 |
| 2023-06-06 | 61.88 | $59.34 | 509200 |
| 2023-06-05 | 62.15 | $58.41 | 590308 |
| 2023-06-02 | 62.54 | $59.58 | 994512 |
| 2023-06-01 | 62.85 | $59.14 | 819200 |
| 2023-05-31 | 63.24 | $58.53 | 1.3M |
| 2023-05-30 | 63.74 | $64.09 | 307300 |
| 2023-05-26 | 63.70 | $64.44 | 316031 |
| 2023-05-25 | 63.63 | $63.37 | 344343 |
| 2023-05-24 | 63.65 | $62.79 | 349800 |
| 2023-05-23 | 63.74 | $63.50 | 358000 |
| 2023-05-22 | 63.77 | $64.23 | 501700 |
| 2023-05-19 | 63.72 | $63.89 | 302200 |
| 2023-05-18 | 63.70 | $64.22 | 203200 |
| 2023-05-17 | 63.65 | $63.87 | 384547 |
| 2023-05-16 | 63.62 | $62.94 | 305541 |
| 2023-05-15 | 63.70 | $63.58 | 442000 |
| 2023-05-12 | 63.71 | $63.29 | 212211 |
| 2023-05-11 | 63.75 | $63.30 | 292000 |
| 2023-05-10 | 63.80 | $64.04 | 339500 |
| 2023-05-09 | 63.77 | $63.64 | 293200 |
| 2023-05-08 | 63.79 | $63.90 | 330648 |
| 2023-05-05 | 63.78 | $64.50 | 346434 |
| 2023-05-04 | 63.70 | $63.53 | 408500 |
| 2023-05-03 | 63.72 | $64.72 | 500400 |
| 2023-05-02 | 63.61 | $64.56 | 509811 |
| 2023-05-01 | 63.51 | $64.33 | 316707 |
| 2023-04-28 | 63.43 | $63.55 | 935100 |
| 2023-04-27 | 63.41 | $63.57 | 451616 |
| 2023-04-26 | 63.40 | $62.18 | 431622 |
| 2023-04-25 | 63.53 | $63.33 | 505400 |
| 2023-04-24 | 63.55 | $64.30 | 373744 |
| 2023-04-21 | 63.47 | $63.90 | 545500 |
| 2023-04-20 | 63.42 | $63.99 | 450127 |
| 2023-04-19 | 63.36 | $63.53 | 453200 |
| 2023-04-18 | 63.35 | $63.62 | 437201 |
| 2023-04-17 | 63.32 | $63.54 | 299744 |
| 2023-04-14 | 63.29 | $63.28 | 272800 |
| 2023-04-13 | 63.29 | $63.24 | 344400 |
| 2023-04-12 | 63.30 | $63.23 | 380718 |
| 2023-04-11 | 63.31 | $62.66 | 373540 |
| 2023-04-10 | 63.38 | $62.00 | 401600 |
| 2023-04-06 | 63.52 | $60.98 | 488748 |
| 2023-04-05 | 63.79 | $61.74 | 520800 |
| 2023-04-04 | 64.00 | $62.50 | 501037 |
| 2023-04-03 | 64.16 | $65.26 | 551913 |
| 2023-03-31 | 64.05 | $65.34 | 624405 |
| 2023-03-30 | 63.91 | $64.50 | 356438 |
| 2023-03-29 | 63.85 | $64.53 | 449309 |
| 2023-03-28 | 63.78 | $64.11 | 441100 |
| 2023-03-27 | 63.74 | $63.72 | 306517 |
| 2023-03-24 | 63.74 | $63.19 | 414900 |
| 2023-03-23 | 63.80 | $63.05 | 402625 |
| 2023-03-22 | 63.88 | $63.14 | 496615 |
| 2023-03-21 | 63.96 | $64.20 | 523600 |
| 2023-03-20 | 63.93 | $63.48 | 425849 |
| 2023-03-17 | 63.98 | $62.22 | 1.3M |
| 2023-03-16 | 64.17 | $63.98 | 459392 |
| 2023-03-15 | 64.19 | $62.60 | 441200 |
| 2023-03-14 | 64.35 | $64.66 | 612100 |
| 2023-03-13 | 64.32 | $63.16 | 663730 |
| 2023-03-10 | 64.44 | $64.10 | 323711 |
| 2023-03-09 | 64.48 | $65.42 | 337100 |
| 2023-03-08 | 64.38 | $66.00 | 258535 |
| 2023-03-07 | 64.21 | $66.16 | 383300 |
| 2023-03-06 | 64.00 | $66.08 | 482200 |
| 2023-03-03 | 63.78 | $66.89 | 539132 |
| 2023-03-02 | 63.46 | $66.34 | 535800 |
| 2023-03-01 | 63.15 | $65.77 | 633216 |
| 2023-02-28 | 62.88 | $63.25 | 704300 |
| 2023-02-27 | 62.84 | $63.16 | 283443 |
| 2023-02-24 | 62.81 | $62.94 | 427147 |
| 2023-02-23 | 62.79 | $62.97 | 463600 |
| 2023-02-22 | 62.77 | $62.90 | 381712 |
| 2023-02-21 | 62.76 | $62.75 | 297157 |
| 2023-02-17 | 62.76 | $64.27 | 325713 |
| 2023-02-16 | 62.60 | $63.70 | 225035 |
| 2023-02-15 | 62.49 | $63.84 | 304400 |
| 2023-02-14 | 62.34 | $63.55 | 339000 |
| 2023-02-13 | 62.22 | $63.85 | 394700 |
| 2023-02-10 | 62.04 | $63.14 | 267342 |
| 2023-02-09 | 61.93 | $62.61 | 293200 |
| 2023-02-08 | 61.86 | $63.08 | 232139 |
| 2023-02-07 | 61.73 | $63.23 | 334547 |
| 2023-02-06 | 61.57 | $62.84 | 388820 |
| 2023-02-03 | 61.44 | $63.69 | 349900 |
| 2023-02-02 | 61.20 | $63.86 | 321331 |
| 2023-02-01 | 60.92 | $63.18 | 383031 |
| 2023-01-31 | 60.68 | $62.35 | 1.3M |
| 2023-01-30 | 60.50 | $60.98 | 390400 |
| 2023-01-27 | 60.45 | $61.68 | 286201 |
| 2023-01-26 | 60.32 | $61.52 | 364500 |
| 2023-01-25 | 60.20 | $60.93 | 251900 |
| 2023-01-24 | 60.12 | $61.03 | 382805 |
| 2023-01-23 | 60.03 | $60.27 | 272100 |
| 2023-01-20 | 60.00 | $59.64 | 318400 |
| 2023-01-19 | 60.04 | $58.94 | 230300 |
| 2023-01-18 | 60.15 | $60.50 | 332401 |
| 2023-01-17 | 60.12 | $61.14 | 257200 |
| 2023-01-13 | 60.01 | $61.71 | 207007 |
| 2023-01-12 | 59.83 | $61.27 | 315213 |
| 2023-01-11 | 59.68 | $61.10 | 209130 |
| 2023-01-10 | 59.53 | $60.67 | 353630 |
| 2023-01-09 | 59.41 | $60.21 | 345126 |
| 2023-01-06 | 59.33 | $60.22 | 347000 |
| 2023-01-05 | 59.23 | $58.46 | 399500 |
| 2023-01-04 | 59.31 | $59.22 | 375500 |
| 2023-01-03 | 59.32 | $59.00 | 391300 |
| 2022-12-30 | 59.36 | $58.87 | 293700 |
| 2022-12-29 | 59.41 | $59.57 | 229900 |
| 2022-12-28 | 59.39 | $58.60 | 298511 |
| 2022-12-27 | 59.47 | $59.91 | 214829 |
| 2022-12-23 | 59.43 | $59.70 | 319018 |
| 2022-12-22 | 59.40 | $59.37 | 300200 |
| 2022-12-21 | 59.40 | $60.45 | 497107 |
| 2022-12-20 | 59.29 | $59.11 | 543127 |
| 2022-12-19 | 59.31 | $58.29 | 471401 |
| 2022-12-16 | 59.42 | $58.74 | 1.3M |
| 2022-12-15 | 59.49 | $59.04 | 569300 |
| 2022-12-14 | 59.54 | $59.86 | 542106 |
| 2022-12-13 | 59.51 | $59.93 | 663400 |
| 2022-12-12 | 59.46 | $59.60 | 464500 |
| 2022-12-09 | 59.45 | $59.49 | 409800 |
| 2022-12-08 | 59.44 | $59.51 | 322408 |
| 2022-12-07 | 59.43 | $59.22 | 316016 |
| 2022-12-06 | 59.46 | $59.23 | 490200 |
| 2022-12-05 | 59.48 | $59.55 | 311522 |
| 2022-12-02 | 59.47 | $60.81 | 496416 |
| 2022-12-01 | 59.33 | $60.96 | 571134 |
| 2022-11-30 | 59.16 | $60.92 | 853800 |
| 2022-11-29 | 58.98 | $59.15 | 443309 |
| 2022-11-28 | 58.96 | $59.76 | 324400 |
| 2022-11-25 | 58.87 | $61.18 | 142404 |
| 2022-11-23 | 58.63 | $60.62 | 1.9M |
| 2022-11-22 | 58.42 | $60.85 | 448227 |
| 2022-11-21 | 58.16 | $60.16 | 252232 |
| 2022-11-18 | 57.95 | $59.86 | 530931 |
| 2022-11-17 | 57.75 | $59.97 | 298033 |
| 2022-11-16 | 57.52 | $60.39 | 285200 |
| 2022-11-15 | 57.22 | $60.31 | 472937 |
| 2022-11-14 | 56.89 | $58.90 | 431121 |
| 2022-11-11 | 56.68 | $59.50 | 381900 |
| 2022-11-10 | 56.38 | $60.18 | 311667 |
| 2022-11-09 | 55.98 | $58.46 | 261725 |
| 2022-11-08 | 55.72 | $58.92 | 315200 |
| 2022-11-07 | 55.39 | $59.20 | 299951 |
| 2022-11-04 | 54.99 | $58.58 | 258844 |
| 2022-11-03 | 54.61 | $57.30 | 378809 |
| 2022-11-02 | 54.32 | $56.61 | 340400 |
| 2022-11-01 | 54.08 | $57.96 | 321900 |
| 2022-10-31 | 53.68 | $57.45 | 1.0M |
| 2022-10-28 | 53.28 | $57.35 | 364646 |
| 2022-10-27 | 52.85 | $56.07 | 333423 |
| 2022-10-26 | 52.51 | $55.21 | 369100 |
| 2022-10-25 | 52.23 | $55.30 | 418301 |
| 2022-10-24 | 51.90 | $54.54 | 387629 |
| 2022-10-21 | 51.63 | $53.17 | 288038 |
| 2022-10-20 | 51.46 | $51.50 | 330800 |
| 2022-10-19 | 51.46 | $52.80 | 404000 |
| 2022-10-18 | 51.32 | $53.03 | 418528 |
| 2022-10-17 | 51.14 | $52.06 | 482900 |
| 2022-10-14 | 51.04 | $50.78 | 480500 |
| 2022-10-13 | 51.07 | $51.73 | 543341 |
| 2022-10-12 | 51.00 | $50.20 | 343244 |
| 2022-10-11 | 51.08 | $50.73 | 442500 |
| 2022-10-10 | 51.12 | $50.68 | 285813 |
| 2022-10-07 | 51.16 | $50.68 | 492500 |
| 2022-10-06 | 51.22 | $51.44 | 487329 |
| 2022-10-05 | 51.19 | $51.94 | 434400 |
| 2022-10-04 | 51.11 | $52.18 | 477500 |
| 2022-10-03 | 51.00 | $50.57 | 369700 |
| 2022-09-30 | 51.05 | $49.01 | 556620 |
| 2022-09-29 | 51.26 | $49.69 | 381100 |
| 2022-09-28 | 51.43 | $50.50 | 464300 |
| 2022-09-27 | 51.52 | $48.85 | 470618 |
| 2022-09-26 | 51.81 | $49.29 | 395500 |
| 2022-09-23 | 52.07 | $49.66 | 515200 |
| 2022-09-22 | 52.32 | $50.89 | 340617 |
| 2022-09-21 | 52.47 | $51.49 | 311121 |
| 2022-09-20 | 52.58 | $51.83 | 267700 |
| 2022-09-19 | 52.66 | $52.40 | 396930 |
| 2022-09-16 | 52.68 | $51.67 | 917500 |
| 2022-09-15 | 52.79 | $51.65 | 425500 |
| 2022-09-14 | 52.91 | $52.04 | 356410 |
| 2022-09-13 | 53.00 | $51.87 | 270301 |
| 2022-09-12 | 53.12 | $53.17 | 266814 |
| 2022-09-09 | 53.12 | $52.79 | 257322 |
| 2022-09-08 | 53.15 | $52.35 | 251119 |
| 2022-09-07 | 53.24 | $52.21 | 241100 |
| 2022-09-06 | 53.34 | $51.17 | 455300 |
| 2022-09-02 | 53.57 | $50.84 | 472930 |
| 2022-09-01 | 53.86 | $51.68 | 428600 |
| 2022-08-31 | 54.09 | $51.35 | 652700 |
| 2022-08-30 | 54.38 | $52.90 | 464219 |
| 2022-08-29 | 54.53 | $53.47 | 259818 |
| 2022-08-26 | 54.65 | $53.39 | 262000 |
| 2022-08-25 | 54.78 | $55.38 | 193700 |
| 2022-08-24 | 54.71 | $54.79 | 234239 |
| 2022-08-23 | 54.71 | $54.44 | 172600 |
| 2022-08-22 | 54.73 | $54.41 | 225000 |
| 2022-08-19 | 54.77 | $56.05 | 296400 |
| 2022-08-18 | 54.63 | $56.69 | 243449 |
| 2022-08-17 | 54.42 | $56.46 | 236131 |
| 2022-08-16 | 54.20 | $57.02 | 213745 |
| 2022-08-15 | 53.91 | $56.76 | 300200 |
| 2022-08-12 | 53.61 | $56.90 | 247242 |
| 2022-08-11 | 53.26 | $55.94 | 228023 |
| 2022-08-10 | 52.98 | $55.82 | 382100 |
| 2022-08-09 | 52.68 | $54.06 | 282713 |
| 2022-08-08 | 52.53 | $54.72 | 317300 |
| 2022-08-05 | 52.30 | $54.60 | 316100 |
| 2022-08-04 | 52.06 | $54.64 | 252300 |
| 2022-08-03 | 51.79 | $54.52 | 218200 |
| 2022-08-02 | 51.50 | $54.57 | 335037 |
| 2022-08-01 | 51.18 | $54.96 | 293926 |
| 2022-07-29 | 50.78 | $54.41 | 541264 |
| 2022-07-28 | 50.40 | $53.32 | 207531 |
| 2022-07-27 | 50.09 | $52.65 | 363500 |
| 2022-07-26 | 49.82 | $51.92 | 317700 |
| 2022-07-25 | 49.60 | $51.15 | 306700 |
| 2022-07-22 | 49.43 | $51.17 | 270300 |
| 2022-07-21 | 49.25 | $51.51 | 235849 |
| 2022-07-20 | 49.01 | $50.80 | 339609 |
| 2022-07-19 | 48.83 | $50.44 | 383819 |
| 2022-07-18 | 48.66 | $48.31 | 281438 |
| 2022-07-15 | 48.69 | $48.71 | 458941 |
| 2022-07-14 | 48.69 | $47.61 | 383005 |
| 2022-07-13 | 48.80 | $48.32 | 232521 |
| 2022-07-12 | 48.86 | $48.58 | 316800 |
| 2022-07-11 | 48.88 | $48.81 | 290816 |
| 2022-07-08 | 48.89 | $49.00 | 309200 |
| 2022-07-07 | 48.88 | $49.71 | 438200 |
| 2022-07-06 | 48.79 | $48.48 | 546700 |
| 2022-07-05 | 48.83 | $48.42 | 342401 |
| 2022-07-01 | 48.87 | $48.57 | 353200 |
| 2022-06-30 | 48.90 | $48.14 | 407906 |
| 2022-06-29 | 48.98 | $48.11 | 407104 |
| 2022-06-28 | 49.07 | $48.40 | 452300 |
| 2022-06-27 | 49.14 | $48.86 | 496600 |
| 2022-06-24 | 49.17 | $48.08 | 1.2M |
| 2022-06-23 | 49.29 | $47.54 | 423200 |
| 2022-06-22 | 49.47 | $47.38 | 315500 |
| 2022-06-21 | 49.69 | $47.01 | 381100 |
| 2022-06-17 | 49.97 | $46.27 | 1.1M |
| 2022-06-16 | 50.36 | $46.30 | 532846 |
| 2022-06-15 | 50.79 | $48.28 | 637028 |
| 2022-06-14 | 51.06 | $47.97 | 658427 |
| 2022-06-13 | 51.38 | $48.82 | 449835 |
| 2022-06-10 | 51.65 | $50.51 | 465800 |
| 2022-06-09 | 51.77 | $52.04 | 254600 |
| 2022-06-08 | 51.74 | $52.75 | 256300 |
| 2022-06-07 | 51.63 | $53.50 | 465900 |
| 2022-06-06 | 51.44 | $53.27 | 319143 |
| 2022-06-03 | 51.25 | $53.25 | 540541 |
| 2022-06-02 | 51.03 | $53.63 | 539700 |
| 2022-06-01 | 50.76 | $50.99 | 554200 |
| 2022-05-31 | 50.74 | $52.28 | 580699 |
| 2022-05-27 | 50.58 | $52.47 | 284700 |
| 2022-05-26 | 50.38 | $51.78 | 253600 |
| 2022-05-25 | 50.23 | $50.60 | 505518 |
| 2022-05-24 | 50.19 | $49.73 | 260100 |
| 2022-05-23 | 50.24 | $49.90 | 461600 |
| 2022-05-20 | 50.27 | $49.80 | 307000 |
| 2022-05-19 | 50.32 | $49.87 | 222400 |
| 2022-05-18 | 50.37 | $50.02 | 245900 |
| 2022-05-17 | 50.41 | $51.46 | 236824 |
| 2022-05-16 | 50.30 | $49.69 | 333911 |
| 2022-05-13 | 50.36 | $49.66 | 384100 |
| 2022-05-12 | 50.43 | $49.70 | 429100 |
| 2022-05-11 | 50.51 | $48.49 | 388300 |
| 2022-05-10 | 50.72 | $49.33 | 330207 |
| 2022-05-09 | 50.87 | $50.16 | 294100 |
| 2022-05-06 | 50.94 | $50.26 | 420400 |
| 2022-05-05 | 51.02 | $50.67 | 364700 |
| 2022-05-04 | 51.05 | $52.31 | 356413 |
| 2022-05-03 | 50.92 | $50.30 | 512100 |
| 2022-05-02 | 50.99 | $49.18 | 519500 |
| 2022-04-29 | 51.18 | $49.04 | 1.5M |
| 2022-04-28 | 51.40 | $50.75 | 335630 |
| 2022-04-27 | 51.47 | $50.37 | 508400 |
| 2022-04-26 | 51.59 | $50.22 | 359031 |
| 2022-04-25 | 51.73 | $51.82 | 432500 |
| 2022-04-22 | 51.72 | $51.42 | 364500 |
| 2022-04-21 | 51.75 | $52.73 | 416202 |
| 2022-04-20 | 51.65 | $52.60 | 258700 |
| 2022-04-19 | 51.55 | $51.81 | 382800 |
| 2022-04-18 | 51.52 | $50.14 | 881425 |
| 2022-04-14 | 51.67 | $50.45 | 539500 |
| 2022-04-13 | 51.79 | $50.86 | 329100 |
| 2022-04-12 | 51.89 | $50.83 | 493208 |
| 2022-04-11 | 52.00 | $51.18 | 515021 |
| 2022-04-08 | 52.09 | $51.76 | 451800 |
| 2022-04-07 | 52.12 | $51.37 | 286414 |
| 2022-04-06 | 52.20 | $51.30 | 410109 |
| 2022-04-05 | 52.30 | $51.00 | 624900 |
| 2022-04-04 | 52.44 | $51.64 | 611636 |
| 2022-04-01 | 52.52 | $52.89 | 582000 |
| 2022-03-31 | 52.48 | $51.93 | 264842 |
| 2022-03-30 | 52.54 | $52.88 | 304320 |
| 2022-03-29 | 52.50 | $53.94 | 389747 |
| 2022-03-28 | 52.35 | $52.56 | 234300 |
| 2022-03-25 | 52.33 | $52.55 | 193600 |
| 2022-03-24 | 52.31 | $52.14 | 229744 |
| 2022-03-23 | 52.32 | $51.73 | 293824 |
| 2022-03-22 | 52.39 | $52.73 | 414412 |
| 2022-03-21 | 52.35 | $52.91 | 427413 |
| 2022-03-18 | 52.29 | $52.55 | 700400 |
| 2022-03-17 | 52.26 | $52.61 | 312221 |
| 2022-03-16 | 52.23 | $52.54 | 613100 |
| 2022-03-15 | 52.19 | $51.83 | 479500 |
| 2022-03-14 | 52.23 | $51.00 | 376313 |
| 2022-03-11 | 52.36 | $50.12 | 398524 |
| 2022-03-10 | 52.60 | $51.12 | 357800 |
| 2022-03-09 | 52.75 | $51.50 | 342845 |
| 2022-03-08 | 52.88 | $50.17 | 649700 |
| 2022-03-07 | 53.17 | $48.85 | 545600 |
| 2022-03-04 | 53.62 | $50.71 | 695500 |
| 2022-03-03 | 53.93 | $52.90 | 430500 |
| 2022-03-02 | 54.04 | $53.27 | 642900 |
| 2022-03-01 | 54.12 | $52.80 | 847912 |
| 2022-02-28 | 54.26 | $54.27 | 467444 |
| 2022-02-25 | 54.26 | $54.12 | 398249 |
| 2022-02-24 | 54.27 | $52.81 | 622900 |
| 2022-02-23 | 54.43 | $52.45 | 577000 |
| 2022-02-22 | 54.63 | $52.97 | 464411 |
| 2022-02-18 | 54.81 | $53.57 | 268600 |
| 2022-02-17 | 54.94 | $53.31 | 229500 |
| 2022-02-16 | 55.11 | $54.28 | 276225 |
| 2022-02-15 | 55.20 | $54.27 | 407048 |
| 2022-02-14 | 55.30 | $53.59 | 330600 |
| 2022-02-11 | 55.47 | $53.38 | 249700 |
| 2022-02-10 | 55.70 | $53.78 | 273312 |
| 2022-02-09 | 55.90 | $55.08 | 240921 |
| 2022-02-08 | 55.98 | $54.76 | 323900 |
| 2022-02-07 | 56.11 | $54.21 | 230837 |
| 2022-02-04 | 56.31 | $54.16 | 312200 |
| 2022-02-03 | 56.54 | $54.77 | 257700 |
| 2022-02-02 | 56.72 | $55.58 | 368300 |
| 2022-02-01 | 56.84 | $55.97 | 255700 |
| 2022-01-31 | 56.94 | $55.66 | 716104 |
| 2022-01-28 | 57.07 | $54.91 | 385013 |
| 2022-01-27 | 57.30 | $54.04 | 485929 |
| 2022-01-26 | 57.64 | $55.10 | 590813 |
| 2022-01-25 | 57.91 | $55.46 | 571500 |
| 2022-01-24 | 58.17 | $57.72 | 772765 |
| 2022-01-21 | 58.21 | $56.05 | 494800 |
| 2022-01-20 | 58.44 | $56.26 | 383100 |
| 2022-01-19 | 58.67 | $57.84 | 549900 |
| 2022-01-18 | 58.76 | $57.74 | 464619 |
| 2022-01-14 | 58.87 | $59.28 | 410938 |
| 2022-01-13 | 58.82 | $59.98 | 415138 |
| 2022-01-12 | 58.70 | $58.71 | 561200 |
| 2022-01-11 | 58.70 | $58.40 | 585938 |
| 2022-01-10 | 58.73 | $58.39 | 403942 |
| 2022-01-07 | 58.77 | $59.53 | 376400 |
| 2022-01-06 | 58.69 | $59.44 | 387900 |
| 2022-01-05 | 58.61 | $59.34 | 540000 |
| 2022-01-04 | 58.53 | $59.65 | 329500 |
| 2022-01-03 | 58.41 | $58.64 | 369008 |
| 2021-12-31 | 58.39 | $59.26 | 208800 |
| 2021-12-30 | 58.30 | $58.73 | 428200 |
| 2021-12-29 | 58.25 | $59.18 | 440900 |
| 2021-12-28 | 58.15 | $58.70 | 302609 |
| 2021-12-27 | 58.10 | $57.94 | 288923 |
| 2021-12-23 | 58.11 | $57.64 | 167334 |
| 2021-12-22 | 58.16 | $57.09 | 600300 |
| 2021-12-21 | 58.28 | $57.36 | 637723 |
| 2021-12-20 | 58.37 | $55.71 | 766029 |
| 2021-12-17 | 58.65 | $57.40 | 1.2M |
| 2021-12-16 | 58.78 | $58.34 | 503629 |
| 2021-12-15 | 58.83 | $58.92 | 406346 |
| 2021-12-14 | 58.82 | $58.57 | 665318 |
| 2021-12-13 | 58.85 | $58.45 | 493700 |
| 2021-12-10 | 58.89 | $59.02 | 536241 |
| 2021-12-09 | 58.87 | $58.66 | 473134 |
| 2021-12-08 | 58.90 | $58.79 | 1.3M |
| 2021-12-07 | 58.91 | $57.97 | 713236 |
| 2021-12-06 | 59.01 | $57.67 | 944800 |
| 2021-12-03 | 59.15 | $55.74 | 688900 |
| 2021-12-02 | 59.51 | $56.95 | 782029 |
| 2021-12-01 | 59.78 | $55.35 | 1.1M |
| 2021-11-30 | 60.24 | $56.43 | 558600 |
| 2021-11-29 | 60.64 | $58.96 | 443800 |
| 2021-11-26 | 60.82 | $58.73 | 326345 |
| 2021-11-24 | 61.04 | $60.48 | 391128 |
| 2021-11-23 | 61.10 | $61.19 | 349700 |
| 2021-11-22 | 61.09 | $61.17 | 463900 |
| 2021-11-19 | 61.08 | $60.67 | 484707 |
| 2021-11-18 | 61.13 | $61.22 | 372432 |
| 2021-11-17 | 61.12 | $61.92 | 458900 |
| 2021-11-16 | 61.03 | $62.28 | 634600 |
| 2021-11-15 | 60.90 | $62.12 | 242200 |
| 2021-11-12 | 60.77 | $62.38 | 301800 |
| 2021-11-11 | 60.60 | $61.74 | 466600 |
| 2021-11-10 | 60.48 | $61.61 | 515939 |
| 2021-11-09 | 60.36 | $61.30 | 367436 |
| 2021-11-08 | 60.26 | $61.39 | 303400 |
| 2021-11-05 | 60.15 | $61.42 | 293700 |
| 2021-11-04 | 60.01 | $60.75 | 354919 |
| 2021-11-03 | 59.93 | $61.11 | 283613 |
| 2021-11-02 | 59.81 | $61.62 | 275800 |
| 2021-11-01 | 59.62 | $60.94 | 352131 |
| 2021-10-29 | 59.48 | $60.01 | 827600 |
| 2021-10-28 | 59.42 | $60.05 | 361247 |
| 2021-10-27 | 59.36 | $59.33 | 296500 |
| 2021-10-26 | 59.36 | $59.89 | 257600 |
| 2021-10-25 | 59.30 | $60.14 | 356743 |
| 2021-10-22 | 59.22 | $59.77 | 277129 |
| 2021-10-21 | 59.16 | $60.24 | 205922 |
| 2021-10-20 | 59.04 | $59.95 | 327500 |
| 2021-10-19 | 58.95 | $59.51 | 192500 |
| 2021-10-18 | 58.89 | $59.06 | 291600 |
| 2021-10-15 | 58.87 | $58.76 | 228400 |
| 2021-10-14 | 58.88 | $58.33 | 386100 |
| 2021-10-13 | 58.94 | $57.31 | 340101 |
| 2021-10-12 | 59.11 | $56.62 | 257000 |
| 2021-10-11 | 59.38 | $57.04 | 197201 |
| 2021-10-08 | 59.62 | $58.11 | 370000 |
| 2021-10-07 | 59.78 | $58.44 | 485203 |
| 2021-10-06 | 59.92 | $58.01 | 373800 |
| 2021-10-05 | 60.13 | $58.57 | 406208 |
| 2021-10-04 | 60.29 | $58.17 | 437800 |
| 2021-10-01 | 60.51 | $58.65 | 352200 |
| 2021-09-30 | 60.71 | $57.41 | 388300 |
| 2021-09-29 | 61.06 | $59.69 | 322400 |
| 2021-09-28 | 61.20 | $59.48 | 398600 |
| 2021-09-27 | 61.38 | $59.90 | 386344 |
| 2021-09-24 | 61.54 | $60.17 | 472341 |
| 2021-09-23 | 61.68 | $59.40 | 362800 |
| 2021-09-22 | 61.92 | $58.86 | 548243 |
| 2021-09-21 | 62.24 | $58.56 | 544100 |
| 2021-09-20 | 62.63 | $59.65 | 427100 |
| 2021-09-17 | 62.94 | $60.28 | 1.9M |
| 2021-09-16 | 63.22 | $60.31 | 549900 |
| 2021-09-15 | 63.53 | $60.54 | 516634 |
| 2021-09-14 | 63.84 | $60.14 | 591840 |
| 2021-09-13 | 64.23 | $59.94 | 749400 |
| 2021-09-10 | 64.69 | $59.68 | 668201 |
| 2021-09-09 | 65.21 | $60.54 | 706213 |
| 2021-09-08 | 65.70 | $60.72 | 1.4M |
| 2021-09-07 | 66.23 | $60.83 | 677200 |
| 2021-09-03 | 66.80 | $62.19 | 847640 |
| 2021-09-02 | 67.28 | $64.22 | 792900 |
| 2021-09-01 | 67.60 | $67.25 | 538449 |
| 2021-08-31 | 67.64 | $67.75 | 411402 |
| 2021-08-30 | 67.63 | $69.09 | 381737 |
| 2021-08-27 | 67.48 | $68.69 | 460437 |
| 2021-08-26 | 67.35 | $68.34 | 340915 |
| 2021-08-25 | 67.25 | $68.43 | 467314 |
| 2021-08-24 | 67.12 | $68.51 | 332708 |
| 2021-08-23 | 66.97 | $67.24 | 417700 |
| 2021-08-20 | 66.95 | $66.90 | 251600 |
| 2021-08-19 | 66.95 | $66.46 | 624649 |
| 2021-08-18 | 67.00 | $66.87 | 592428 |
| 2021-08-17 | 67.02 | $68.29 | 245700 |
| 2021-08-16 | 66.88 | $68.68 | 207300 |
| 2021-08-13 | 66.69 | $68.31 | 165744 |
| 2021-08-12 | 66.52 | $68.31 | 314700 |
| 2021-08-11 | 66.33 | $68.24 | 577300 |
| 2021-08-10 | 66.13 | $68.39 | 471138 |
| 2021-08-09 | 65.90 | $67.54 | 336115 |
| 2021-08-06 | 65.72 | $67.53 | 349600 |
| 2021-08-05 | 65.53 | $66.54 | 244508 |
| 2021-08-04 | 65.43 | $66.65 | 310733 |
| 2021-08-03 | 65.30 | $67.48 | 372315 |
| 2021-08-02 | 65.07 | $66.54 | 426523 |
| 2021-07-30 | 64.91 | $66.19 | 507943 |
| 2021-07-29 | 64.78 | $65.89 | 218200 |
| 2021-07-28 | 64.66 | $64.87 | 354900 |
| 2021-07-27 | 64.64 | $65.06 | 434200 |
| 2021-07-26 | 64.60 | $64.84 | 310900 |
| 2021-07-23 | 64.57 | $65.08 | 429538 |
| 2021-07-22 | 64.52 | $64.96 | 294639 |
| 2021-07-21 | 64.47 | $65.75 | 314147 |
| 2021-07-20 | 64.34 | $65.85 | 569639 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
89.30
2026-07-17
Close Price
$90.40
Vol: 642144
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.20
Average
67.83
Maximum
107.71
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 89.30 | $90.40 | 642144 |
| 2026-07-16 | 89.11 | $91.11 | 951074 |
| 2026-07-15 | 88.82 | $89.27 | 657500 |
| 2026-07-14 | 88.70 | $89.73 | 786030 |
| 2026-07-13 | 88.52 | $89.28 | 685254 |
| 2026-07-10 | 88.36 | $89.24 | 533938 |
| 2026-07-09 | 88.18 | $88.52 | 581016 |
| 2026-07-08 | 88.05 | $87.68 | 701100 |
| 2026-07-07 | 87.99 | $89.54 | 923100 |
| 2026-07-06 | 87.72 | $91.37 | 666900 |
| 2026-07-02 | 87.25 | $89.09 | 654000 |
| 2026-07-01 | 86.97 | $88.52 | 624500 |
| 2026-06-30 | 86.73 | $89.77 | 732600 |
| 2026-06-29 | 86.34 | $88.40 | 757524 |
| 2026-06-26 | 86.04 | $88.52 | 1.2M |
| 2026-06-25 | 85.71 | $89.11 | 784800 |
| 2026-06-24 | 85.30 | $86.07 | 933029 |
| 2026-06-23 | 85.17 | $84.64 | 616500 |
| 2026-06-22 | 85.17 | $85.95 | 938308 |
| 2026-06-18 | 85.03 | $85.52 | 2.2M |
| 2026-06-17 | 84.92 | $85.35 | 757031 |
| 2026-06-16 | 84.81 | $86.79 | 712349 |
| 2026-06-15 | 84.54 | $86.43 | 975047 |
| 2026-06-12 | 84.29 | $86.40 | 600000 |
| 2026-06-11 | 84.02 | $85.39 | 589200 |
| 2026-06-10 | 83.84 | $83.56 | 1.0M |
| 2026-06-09 | 83.85 | $86.16 | 1.2M |
| 2026-06-08 | 83.60 | $83.98 | 1.2M |
| 2026-06-05 | 83.57 | $83.65 | 784000 |
| 2026-06-04 | 83.59 | $84.05 | 729432 |
| 2026-06-03 | 83.58 | $85.24 | 1.1M |
| 2026-06-02 | 83.46 | $85.64 | 1.5M |
| 2026-06-01 | 83.30 | $81.79 | 1.7M |
| 2026-05-29 | 83.54 | $81.87 | 994500 |
| 2026-05-28 | 83.79 | $83.35 | 556646 |
| 2026-05-27 | 83.92 | $83.72 | 591900 |
| 2026-05-26 | 84.03 | $84.76 | 385800 |
| 2026-05-22 | 84.07 | $83.66 | 535534 |
| 2026-05-21 | 84.24 | $82.62 | 638614 |
| 2026-05-20 | 84.54 | $82.95 | 612400 |
| 2026-05-19 | 84.81 | $81.55 | 498000 |
| 2026-05-18 | 85.26 | $82.46 | 733578 |
| 2026-05-15 | 85.65 | $81.94 | 675224 |
| 2026-05-14 | 86.12 | $83.84 | 648149 |
| 2026-05-13 | 86.43 | $83.93 | 513600 |
| 2026-05-12 | 86.75 | $84.85 | 595520 |
| 2026-05-11 | 87.01 | $85.59 | 456817 |
| 2026-05-08 | 87.21 | $86.00 | 348600 |
| 2026-05-07 | 87.39 | $85.91 | 519200 |
| 2026-05-06 | 87.58 | $87.66 | 412109 |
| 2026-05-05 | 87.62 | $86.28 | 333042 |
| 2026-05-04 | 87.79 | $85.18 | 492600 |
| 2026-05-01 | 88.07 | $86.22 | 683945 |
| 2026-04-30 | 88.24 | $88.17 | 768200 |
| 2026-04-29 | 88.21 | $87.00 | 397429 |
| 2026-04-28 | 88.29 | $87.87 | 492532 |
| 2026-04-27 | 88.26 | $89.79 | 759700 |
| 2026-04-24 | 88.01 | $88.96 | 1.1M |
| 2026-04-23 | 87.83 | $87.97 | 677900 |
| 2026-04-22 | 87.74 | $86.35 | 477200 |
| 2026-04-21 | 87.80 | $88.40 | 587100 |
| 2026-04-20 | 87.65 | $89.06 | 346200 |
| 2026-04-17 | 87.41 | $89.20 | 655924 |
| 2026-04-16 | 87.14 | $87.37 | 723702 |
| 2026-04-15 | 87.02 | $88.52 | 1.1M |
| 2026-04-14 | 86.78 | $89.24 | 420000 |
| 2026-04-13 | 86.45 | $88.92 | 476100 |
| 2026-04-10 | 86.14 | $88.65 | 417400 |
| 2026-04-09 | 85.84 | $89.10 | 498130 |
| 2026-04-08 | 85.50 | $89.33 | 828948 |
| 2026-04-07 | 85.14 | $85.53 | 573400 |
| 2026-04-06 | 85.15 | $85.54 | 361700 |
| 2026-04-02 | 85.18 | $85.23 | 341000 |
| 2026-04-01 | 85.27 | $86.06 | 459800 |
| 2026-03-31 | 85.31 | $84.87 | 493609 |
| 2026-03-30 | 85.51 | $82.61 | 531634 |
| 2026-03-27 | 85.98 | $83.87 | 500407 |
| 2026-03-26 | 86.38 | $84.74 | 504200 |
| 2026-03-25 | 86.72 | $87.12 | 449836 |
| 2026-03-24 | 86.93 | $86.30 | 474200 |
| 2026-03-23 | 87.31 | $85.65 | 724300 |
| 2026-03-20 | 87.85 | $83.65 | 2.4M |
| 2026-03-19 | 88.70 | $84.10 | 542065 |
| 2026-03-18 | 89.62 | $84.03 | 725022 |
| 2026-03-17 | 90.65 | $85.16 | 653601 |
| 2026-03-16 | 91.70 | $85.47 | 647144 |
| 2026-03-13 | 92.82 | $85.80 | 557600 |
| 2026-03-12 | 94.04 | $86.98 | 567259 |
| 2026-03-11 | 95.25 | $88.50 | 546749 |
| 2026-03-10 | 96.41 | $88.73 | 497000 |
| 2026-03-09 | 97.65 | $88.95 | 473800 |
| 2026-03-06 | 98.97 | $88.73 | 541674 |
| 2026-03-05 | 100.40 | $91.69 | 803596 |
| 2026-03-04 | 101.61 | $93.44 | 676738 |
| 2026-03-03 | 102.71 | $92.99 | 983600 |
| 2026-03-02 | 103.89 | $95.72 | 1.6M |
| 2026-02-27 | 104.84 | $92.76 | 1.4M |
| 2026-02-26 | 106.12 | $92.17 | 2.7M |
| 2026-02-25 | 107.51 | $104.42 | 1.3M |
| 2026-02-24 | 107.71 | $106.88 | 616600 |
| 2026-02-23 | 107.64 | $106.76 | 571432 |
| 2026-02-20 | 107.56 | $107.76 | 633100 |
| 2026-02-19 | 107.36 | $107.78 | 484511 |
| 2026-02-18 | 107.13 | $107.93 | 718500 |
| 2026-02-17 | 106.85 | $108.68 | 695500 |
| 2026-02-13 | 106.46 | $109.46 | 718400 |
| 2026-02-12 | 105.96 | $109.94 | 855800 |
| 2026-02-11 | 105.36 | $110.57 | 1.2M |
| 2026-02-10 | 104.63 | $109.57 | 334100 |
| 2026-02-09 | 103.93 | $109.20 | 416300 |
| 2026-02-06 | 103.20 | $109.03 | 683157 |
| 2026-02-05 | 102.41 | $107.06 | 693007 |
| 2026-02-04 | 101.73 | $107.29 | 1.2M |
| 2026-02-03 | 100.96 | $103.41 | 1.0M |
| 2026-02-02 | 100.50 | $101.17 | 765106 |
| 2026-01-30 | 100.19 | $101.94 | 1.8M |
| 2026-01-29 | 99.76 | $103.32 | 749000 |
| 2026-01-28 | 99.12 | $101.75 | 915600 |
| 2026-01-27 | 98.59 | $101.05 | 505300 |
| 2026-01-26 | 98.07 | $100.62 | 580704 |
| 2026-01-23 | 97.56 | $100.83 | 353510 |
| 2026-01-22 | 96.98 | $102.37 | 430900 |
| 2026-01-21 | 96.20 | $102.30 | 531211 |
| 2026-01-20 | 95.39 | $99.87 | 647741 |
| 2026-01-16 | 94.76 | $101.56 | 897045 |
| 2026-01-15 | 93.93 | $100.73 | 716766 |
| 2026-01-14 | 93.13 | $98.53 | 867147 |
| 2026-01-13 | 92.51 | $96.83 | 649202 |
| 2026-01-12 | 92.03 | $96.00 | 492600 |
| 2026-01-09 | 91.62 | $94.94 | 643443 |
| 2026-01-08 | 91.29 | $93.02 | 589300 |
| 2026-01-07 | 91.13 | $91.12 | 626600 |
| 2026-01-06 | 91.16 | $92.16 | 528826 |
| 2026-01-05 | 91.09 | $91.06 | 504906 |
| 2026-01-02 | 91.13 | $89.93 | 599216 |
| 2025-12-31 | 91.28 | $88.66 | 605700 |
| 2025-12-30 | 91.54 | $90.29 | 444100 |
| 2025-12-29 | 91.64 | $90.96 | 491300 |
| 2025-12-26 | 91.67 | $91.29 | 447232 |
| 2025-12-24 | 91.66 | $91.25 | 228008 |
| 2025-12-23 | 91.65 | $91.53 | 478511 |
| 2025-12-22 | 91.60 | $92.59 | 644104 |
| 2025-12-19 | 91.43 | $92.61 | 2.0M |
| 2025-12-18 | 91.22 | $91.99 | 1.0M |
| 2025-12-17 | 91.04 | $90.54 | 830900 |
| 2025-12-16 | 90.96 | $91.12 | 1.1M |
| 2025-12-15 | 90.81 | $92.51 | 890215 |
| 2025-12-12 | 90.49 | $92.27 | 530434 |
| 2025-12-11 | 90.16 | $93.07 | 717900 |
| 2025-12-10 | 89.74 | $92.15 | 985120 |
| 2025-12-09 | 89.38 | $90.16 | 747627 |
| 2025-12-08 | 89.20 | $91.76 | 797100 |
| 2025-12-05 | 88.84 | $92.44 | 758231 |
| 2025-12-04 | 88.39 | $94.16 | 1.0M |
| 2025-12-03 | 87.74 | $87.60 | 983800 |
| 2025-12-02 | 87.70 | $88.16 | 751008 |
| 2025-12-01 | 87.58 | $88.06 | 1.1M |
| 2025-11-28 | 87.46 | $89.90 | 324300 |
| 2025-11-26 | 87.14 | $90.20 | 1.3M |
| 2025-11-25 | 86.75 | $90.56 | 943800 |
| 2025-11-24 | 86.29 | $88.67 | 687101 |
| 2025-11-21 | 85.99 | $87.68 | 787319 |
| 2025-11-20 | 85.76 | $84.97 | 809400 |
| 2025-11-19 | 85.79 | $85.27 | 470226 |
| 2025-11-18 | 85.77 | $85.14 | 414124 |
| 2025-11-17 | 85.75 | $84.87 | 577913 |
| 2025-11-14 | 85.76 | $85.57 | 673026 |
| 2025-11-13 | 85.68 | $86.59 | 642503 |
| 2025-11-12 | 85.49 | $88.21 | 389703 |
| 2025-11-11 | 85.11 | $87.74 | 349500 |
| 2025-11-10 | 84.76 | $87.83 | 495526 |
| 2025-11-07 | 84.36 | $86.86 | 529900 |
| 2025-11-06 | 84.02 | $85.92 | 634048 |
| 2025-11-05 | 83.74 | $86.49 | 1.4M |
| 2025-11-04 | 83.40 | $84.57 | 581300 |
| 2025-11-03 | 83.23 | $84.48 | 809312 |
| 2025-10-31 | 83.06 | $84.25 | 1.1M |
| 2025-10-30 | 82.91 | $83.69 | 631000 |
| 2025-10-29 | 82.80 | $83.58 | 708600 |
| 2025-10-28 | 82.70 | $82.78 | 465321 |
| 2025-10-27 | 82.67 | $83.57 | 483116 |
| 2025-10-24 | 82.55 | $83.25 | 521300 |
| 2025-10-23 | 82.46 | $83.35 | 514300 |
| 2025-10-22 | 82.33 | $82.64 | 489025 |
| 2025-10-21 | 82.27 | $83.75 | 428330 |
| 2025-10-20 | 82.08 | $83.21 | 344022 |
| 2025-10-17 | 81.93 | $82.77 | 473900 |
| 2025-10-16 | 81.82 | $82.28 | 393100 |
| 2025-10-15 | 81.75 | $82.40 | 418207 |
| 2025-10-14 | 81.67 | $81.96 | 348207 |
| 2025-10-13 | 81.61 | $81.01 | 308841 |
| 2025-10-10 | 81.65 | $79.88 | 482149 |
| 2025-10-09 | 81.80 | $81.44 | 429236 |
| 2025-10-08 | 81.81 | $83.05 | 513800 |
| 2025-10-07 | 81.64 | $82.36 | 469612 |
| 2025-10-06 | 81.54 | $83.01 | 383405 |
| 2025-10-03 | 81.36 | $82.61 | 416400 |
| 2025-10-02 | 81.21 | $82.72 | 387200 |
| 2025-10-01 | 81.04 | $82.08 | 524600 |
| 2025-09-30 | 80.92 | $81.85 | 518516 |
| 2025-09-29 | 80.82 | $81.20 | 484500 |
| 2025-09-26 | 80.76 | $81.02 | 409300 |
| 2025-09-25 | 80.72 | $80.04 | 485800 |
| 2025-09-24 | 80.79 | $79.93 | 438607 |
| 2025-09-23 | 80.84 | $81.00 | 625236 |
| 2025-09-22 | 80.77 | $80.89 | 535800 |
| 2025-09-19 | 80.68 | $81.08 | 2.2M |
| 2025-09-18 | 80.54 | $81.74 | 530600 |
| 2025-09-17 | 80.30 | $80.64 | 641325 |
| 2025-09-16 | 80.13 | $80.81 | 481602 |
| 2025-09-15 | 79.92 | $81.05 | 571200 |
| 2025-09-12 | 79.65 | $80.85 | 552900 |
| 2025-09-11 | 79.37 | $81.61 | 1.1M |
| 2025-09-10 | 78.99 | $80.18 | 472531 |
| 2025-09-09 | 78.71 | $80.26 | 462221 |
| 2025-09-08 | 78.39 | $81.24 | 701316 |
| 2025-09-05 | 77.93 | $81.04 | 555800 |
| 2025-09-04 | 77.45 | $80.62 | 595305 |
| 2025-09-03 | 76.97 | $79.62 | 621544 |
| 2025-09-02 | 76.54 | $79.66 | 703000 |
| 2025-08-29 | 76.08 | $79.67 | 869000 |
| 2025-08-28 | 75.57 | $80.12 | 1.5M |
| 2025-08-27 | 74.98 | $82.14 | 1.9M |
| 2025-08-26 | 74.16 | $75.63 | 1.4M |
| 2025-08-25 | 73.93 | $75.34 | 597543 |
| 2025-08-22 | 73.72 | $75.72 | 636300 |
| 2025-08-21 | 73.45 | $73.89 | 425530 |
| 2025-08-20 | 73.34 | $74.32 | 685100 |
| 2025-08-19 | 73.18 | $75.01 | 549913 |
| 2025-08-18 | 72.94 | $74.06 | 632646 |
| 2025-08-15 | 72.77 | $73.38 | 384902 |
| 2025-08-14 | 72.64 | $74.29 | 481528 |
| 2025-08-13 | 72.42 | $75.72 | 684600 |
| 2025-08-12 | 72.03 | $73.72 | 436200 |
| 2025-08-11 | 71.81 | $72.38 | 467410 |
| 2025-08-08 | 71.72 | $72.11 | 371000 |
| 2025-08-07 | 71.63 | $72.09 | 357000 |
| 2025-08-06 | 71.55 | $72.12 | 460305 |
| 2025-08-05 | 71.46 | $72.42 | 403721 |
| 2025-08-04 | 71.34 | $71.65 | 410300 |
| 2025-08-01 | 71.28 | $70.87 | 527117 |
| 2025-07-31 | 71.29 | $71.97 | 684300 |
| 2025-07-30 | 71.20 | $72.04 | 836500 |
| 2025-07-29 | 71.09 | $72.10 | 502700 |
| 2025-07-28 | 70.97 | $72.03 | 359600 |
| 2025-07-25 | 70.84 | $71.93 | 530507 |
| 2025-07-24 | 70.71 | $71.27 | 340000 |
| 2025-07-23 | 70.63 | $71.66 | 443000 |
| 2025-07-22 | 70.50 | $71.27 | 603422 |
| 2025-07-21 | 70.40 | $69.99 | 410603 |
| 2025-07-18 | 70.42 | $70.44 | 340512 |
| 2025-07-17 | 70.38 | $70.81 | 576637 |
| 2025-07-16 | 70.30 | $69.94 | 474327 |
| 2025-07-15 | 70.29 | $69.82 | 528300 |
| 2025-07-14 | 70.29 | $70.25 | 510824 |
| 2025-07-11 | 70.24 | $70.56 | 584704 |
| 2025-07-10 | 70.16 | $71.62 | 676781 |
| 2025-07-09 | 69.98 | $70.90 | 375717 |
| 2025-07-08 | 69.86 | $70.66 | 526900 |
| 2025-07-07 | 69.77 | $70.15 | 480100 |
| 2025-07-03 | 69.72 | $71.26 | 395314 |
| 2025-07-02 | 69.56 | $71.16 | 486732 |
| 2025-07-01 | 69.40 | $70.67 | 568731 |
| 2025-06-30 | 69.27 | $69.35 | 549311 |
| 2025-06-27 | 69.28 | $69.57 | 1.0M |
| 2025-06-26 | 69.26 | $69.94 | 466242 |
| 2025-06-25 | 69.21 | $69.03 | 474200 |
| 2025-06-24 | 69.25 | $69.36 | 508700 |
| 2025-06-23 | 69.25 | $69.12 | 476747 |
| 2025-06-20 | 69.27 | $68.14 | 970600 |
| 2025-06-18 | 69.39 | $68.43 | 466200 |
| 2025-06-17 | 69.50 | $68.34 | 669600 |
| 2025-06-16 | 69.62 | $69.04 | 493300 |
| 2025-06-13 | 69.68 | $68.66 | 623838 |
| 2025-06-12 | 69.79 | $69.62 | 451600 |
| 2025-06-11 | 69.81 | $69.79 | 420330 |
| 2025-06-10 | 69.81 | $70.58 | 588014 |
| 2025-06-09 | 69.74 | $70.55 | 471658 |
| 2025-06-06 | 69.66 | $70.38 | 545600 |
| 2025-06-05 | 69.58 | $69.86 | 743400 |
| 2025-06-04 | 69.53 | $69.53 | 912800 |
| 2025-06-03 | 69.50 | $69.29 | 1.1M |
| 2025-06-02 | 69.47 | $69.17 | 907700 |
| 2025-05-30 | 69.45 | $69.55 | 625978 |
| 2025-05-29 | 69.38 | $69.74 | 379800 |
| 2025-05-28 | 69.26 | $69.29 | 388015 |
| 2025-05-27 | 69.18 | $70.33 | 599201 |
| 2025-05-23 | 68.97 | $68.19 | 317700 |
| 2025-05-22 | 68.95 | $68.82 | 322000 |
| 2025-05-21 | 68.86 | $68.89 | 449915 |
| 2025-05-20 | 68.74 | $70.45 | 490806 |
| 2025-05-19 | 68.43 | $70.88 | 474505 |
| 2025-05-16 | 68.04 | $71.02 | 423500 |
| 2025-05-15 | 67.60 | $70.04 | 429900 |
| 2025-05-14 | 67.21 | $69.77 | 359959 |
| 2025-05-13 | 66.82 | $70.32 | 453306 |
| 2025-05-12 | 66.34 | $70.37 | 453700 |
| 2025-05-09 | 65.83 | $67.61 | 329106 |
| 2025-05-08 | 65.55 | $67.63 | 399729 |
| 2025-05-07 | 65.26 | $66.15 | 500514 |
| 2025-05-06 | 65.07 | $65.98 | 382200 |
| 2025-05-05 | 64.87 | $66.65 | 411900 |
| 2025-05-02 | 64.57 | $67.27 | 378800 |
| 2025-05-01 | 64.20 | $65.84 | 374212 |
| 2025-04-30 | 63.98 | $65.73 | 779244 |
| 2025-04-29 | 63.78 | $65.59 | 556817 |
| 2025-04-28 | 63.60 | $65.50 | 489016 |
| 2025-04-25 | 63.43 | $65.58 | 534800 |
| 2025-04-24 | 63.27 | $65.80 | 488737 |
| 2025-04-23 | 63.11 | $63.84 | 560333 |
| 2025-04-22 | 63.15 | $63.30 | 516012 |
| 2025-04-21 | 63.27 | $61.70 | 453600 |
| 2025-04-17 | 63.56 | $62.74 | 492334 |
| 2025-04-16 | 63.78 | $62.45 | 534900 |
| 2025-04-15 | 64.06 | $63.23 | 750900 |
| 2025-04-14 | 64.29 | $63.40 | 674606 |
| 2025-04-11 | 64.53 | $63.41 | 740800 |
| 2025-04-10 | 64.79 | $62.15 | 770301 |
| 2025-04-09 | 65.19 | $64.01 | 1.0M |
| 2025-04-08 | 65.44 | $59.18 | 894900 |
| 2025-04-07 | 66.20 | $59.87 | 1.2M |
| 2025-04-04 | 66.93 | $60.84 | 1.0M |
| 2025-04-03 | 67.62 | $63.73 | 830215 |
| 2025-04-02 | 68.06 | $68.30 | 455200 |
| 2025-04-01 | 68.07 | $67.45 | 643400 |
| 2025-03-31 | 68.16 | $67.06 | 729700 |
| 2025-03-28 | 68.29 | $67.07 | 627800 |
| 2025-03-27 | 68.43 | $68.75 | 443900 |
| 2025-03-26 | 68.41 | $68.73 | 484110 |
| 2025-03-25 | 68.39 | $68.29 | 566546 |
| 2025-03-24 | 68.42 | $68.13 | 470818 |
| 2025-03-21 | 68.46 | $67.21 | 2.8M |
| 2025-03-20 | 68.60 | $67.85 | 701400 |
| 2025-03-19 | 68.69 | $68.94 | 604900 |
| 2025-03-18 | 68.67 | $68.22 | 752422 |
| 2025-03-17 | 68.73 | $69.01 | 650602 |
| 2025-03-14 | 68.72 | $68.44 | 592922 |
| 2025-03-13 | 68.76 | $67.01 | 771725 |
| 2025-03-12 | 68.95 | $68.00 | 714910 |
| 2025-03-11 | 69.06 | $69.21 | 1.2M |
| 2025-03-10 | 69.07 | $70.05 | 856500 |
| 2025-03-07 | 68.99 | $69.74 | 680700 |
| 2025-03-06 | 68.95 | $69.45 | 790900 |
| 2025-03-05 | 68.94 | $68.79 | 922300 |
| 2025-03-04 | 68.99 | $67.50 | 905246 |
| 2025-03-03 | 69.18 | $68.76 | 1.2M |
| 2025-02-28 | 69.26 | $69.09 | 1.0M |
| 2025-02-27 | 69.32 | $67.59 | 665032 |
| 2025-02-26 | 69.54 | $69.25 | 700866 |
| 2025-02-25 | 69.61 | $69.51 | 408500 |
| 2025-02-24 | 69.66 | $68.52 | 413918 |
| 2025-02-21 | 69.83 | $68.79 | 650700 |
| 2025-02-20 | 69.98 | $69.35 | 582331 |
| 2025-02-19 | 70.09 | $69.44 | 393337 |
| 2025-02-18 | 70.20 | $69.30 | 534022 |
| 2025-02-14 | 70.33 | $68.58 | 668717 |
| 2025-02-13 | 70.54 | $70.09 | 383437 |
| 2025-02-12 | 70.60 | $69.82 | 324800 |
| 2025-02-11 | 70.68 | $70.72 | 339300 |
| 2025-02-10 | 70.66 | $70.44 | 382098 |
| 2025-02-07 | 70.64 | $70.13 | 547900 |
| 2025-02-06 | 70.65 | $70.68 | 342900 |
| 2025-02-05 | 70.58 | $70.15 | 317317 |
| 2025-02-04 | 70.56 | $69.95 | 294400 |
| 2025-02-03 | 70.54 | $69.62 | 488432 |
| 2025-01-31 | 70.54 | $71.19 | 789400 |
| 2025-01-30 | 70.38 | $71.65 | 356653 |
| 2025-01-29 | 70.15 | $70.28 | 612200 |
| 2025-01-28 | 70.04 | $71.04 | 527300 |
| 2025-01-27 | 69.85 | $71.46 | 673000 |
| 2025-01-24 | 69.60 | $72.28 | 633930 |
| 2025-01-23 | 69.25 | $71.68 | 480621 |
| 2025-01-22 | 68.94 | $71.38 | 424119 |
| 2025-01-21 | 68.65 | $71.75 | 549400 |
| 2025-01-17 | 68.30 | $71.05 | 654427 |
| 2025-01-16 | 68.02 | $70.30 | 504001 |
| 2025-01-15 | 67.82 | $69.13 | 505630 |
| 2025-01-14 | 67.74 | $68.24 | 337339 |
| 2025-01-13 | 67.77 | $66.98 | 575615 |
| 2025-01-10 | 67.95 | $66.51 | 375000 |
| 2025-01-08 | 68.20 | $67.94 | 456300 |
| 2025-01-07 | 68.33 | $67.39 | 402000 |
| 2025-01-06 | 68.55 | $67.57 | 413023 |
| 2025-01-03 | 68.77 | $68.26 | 487500 |
| 2025-01-02 | 68.95 | $67.29 | 496600 |
| 2024-12-31 | 69.25 | $67.35 | 326400 |
| 2024-12-30 | 69.60 | $67.28 | 361560 |
| 2024-12-27 | 70.00 | $68.00 | 522800 |
| 2024-12-26 | 70.38 | $68.55 | 605034 |
| 2024-12-24 | 70.75 | $67.91 | 205600 |
| 2024-12-23 | 71.24 | $67.70 | 418200 |
| 2024-12-20 | 71.79 | $68.02 | 2.3M |
| 2024-12-19 | 72.34 | $68.28 | 863300 |
| 2024-12-18 | 72.91 | $68.30 | 574500 |
| 2024-12-17 | 73.51 | $70.92 | 665400 |
| 2024-12-16 | 73.88 | $71.91 | 649045 |
| 2024-12-13 | 74.18 | $72.14 | 443439 |
| 2024-12-12 | 74.48 | $72.64 | 539140 |
| 2024-12-11 | 74.75 | $72.67 | 1.3M |
| 2024-12-10 | 75.05 | $72.57 | 1.1M |
| 2024-12-09 | 75.38 | $72.56 | 695200 |
| 2024-12-06 | 75.73 | $72.88 | 547043 |
| 2024-12-05 | 76.08 | $73.02 | 764500 |
| 2024-12-04 | 76.43 | $73.36 | 855628 |
| 2024-12-03 | 76.75 | $72.68 | 2.0M |
| 2024-12-02 | 77.16 | $78.07 | 917500 |
| 2024-11-29 | 77.02 | $78.05 | 301700 |
| 2024-11-27 | 76.87 | $77.64 | 573123 |
| 2024-11-26 | 76.74 | $78.06 | 490900 |
| 2024-11-25 | 76.55 | $78.27 | 832600 |
| 2024-11-22 | 76.32 | $77.45 | 977700 |
| 2024-11-21 | 76.16 | $76.01 | 679700 |
| 2024-11-20 | 76.13 | $75.17 | 461419 |
| 2024-11-19 | 76.18 | $75.26 | 418000 |
| 2024-11-18 | 76.21 | $76.06 | 446512 |
| 2024-11-15 | 76.15 | $76.40 | 351602 |
| 2024-11-14 | 76.06 | $76.87 | 404004 |
| 2024-11-13 | 75.92 | $77.40 | 411300 |
| 2024-11-12 | 75.71 | $77.55 | 544100 |
| 2024-11-11 | 75.47 | $78.05 | 423700 |
| 2024-11-08 | 75.15 | $77.55 | 502100 |
| 2024-11-07 | 74.87 | $76.98 | 599100 |
| 2024-11-06 | 74.62 | $77.08 | 670201 |
| 2024-11-05 | 74.35 | $75.51 | 337000 |
| 2024-11-04 | 74.21 | $74.37 | 352541 |
| 2024-11-01 | 74.17 | $73.84 | 365000 |
| 2024-10-31 | 74.18 | $73.16 | 567700 |
| 2024-10-30 | 74.26 | $73.69 | 473542 |
| 2024-10-29 | 74.29 | $74.94 | 474200 |
| 2024-10-28 | 74.19 | $74.86 | 522627 |
| 2024-10-25 | 74.09 | $74.88 | 529600 |
| 2024-10-24 | 73.99 | $74.29 | 707200 |
| 2024-10-23 | 73.94 | $73.91 | 512700 |
| 2024-10-22 | 73.92 | $73.74 | 427400 |
| 2024-10-21 | 73.91 | $75.13 | 557100 |
| 2024-10-18 | 73.76 | $75.70 | 379408 |
| 2024-10-17 | 73.54 | $74.72 | 680830 |
| 2024-10-16 | 73.41 | $73.75 | 416200 |
| 2024-10-15 | 73.36 | $73.32 | 370636 |
| 2024-10-14 | 73.34 | $73.91 | 446000 |
| 2024-10-11 | 73.25 | $73.82 | 463722 |
| 2024-10-10 | 73.16 | $72.87 | 449500 |
| 2024-10-09 | 73.14 | $73.13 | 505300 |
| 2024-10-08 | 73.09 | $72.84 | 464700 |
| 2024-10-07 | 73.05 | $73.40 | 448000 |
| 2024-10-04 | 72.94 | $73.70 | 459700 |
| 2024-10-03 | 72.78 | $73.22 | 519200 |
| 2024-10-02 | 72.66 | $73.48 | 542900 |
| 2024-10-01 | 72.50 | $73.17 | 498831 |
| 2024-09-30 | 72.36 | $73.70 | 531204 |
| 2024-09-27 | 72.16 | $73.82 | 608622 |
| 2024-09-26 | 71.94 | $73.95 | 590100 |
| 2024-09-25 | 71.70 | $72.54 | 708946 |
| 2024-09-24 | 71.60 | $73.47 | 364512 |
| 2024-09-23 | 71.42 | $72.64 | 467124 |
| 2024-09-20 | 71.33 | $72.30 | 1.0M |
| 2024-09-19 | 71.27 | $73.17 | 459207 |
| 2024-09-18 | 71.14 | $71.68 | 398500 |
| 2024-09-17 | 71.16 | $71.64 | 703000 |
| 2024-09-16 | 71.19 | $71.34 | 361108 |
| 2024-09-13 | 71.25 | $70.71 | 436018 |
| 2024-09-12 | 71.38 | $70.08 | 498432 |
| 2024-09-11 | 71.58 | $70.13 | 469900 |
| 2024-09-10 | 71.78 | $70.29 | 268900 |
| 2024-09-09 | 71.97 | $70.36 | 448300 |
| 2024-09-06 | 72.17 | $69.75 | 316940 |
| 2024-09-05 | 72.44 | $70.18 | 348137 |
| 2024-09-04 | 72.67 | $70.79 | 596727 |
| 2024-09-03 | 72.84 | $71.05 | 568305 |
| 2024-08-30 | 72.99 | $72.73 | 512900 |
| 2024-08-29 | 72.97 | $71.52 | 602800 |
| 2024-08-28 | 73.08 | $71.79 | 1.2M |
| 2024-08-27 | 73.18 | $74.42 | 563635 |
| 2024-08-26 | 73.03 | $74.85 | 519935 |
| 2024-08-23 | 72.84 | $74.81 | 300067 |
| 2024-08-22 | 72.65 | $73.82 | 326700 |
| 2024-08-21 | 72.55 | $74.24 | 361800 |
| 2024-08-20 | 72.40 | $72.73 | 363600 |
| 2024-08-19 | 72.40 | $72.79 | 396100 |
| 2024-08-16 | 72.40 | $72.61 | 416629 |
| 2024-08-15 | 72.41 | $72.61 | 383225 |
| 2024-08-14 | 72.43 | $71.94 | 276300 |
| 2024-08-13 | 72.52 | $72.05 | 363300 |
| 2024-08-12 | 72.62 | $71.18 | 563302 |
| 2024-08-09 | 72.81 | $72.90 | 435300 |
| 2024-08-08 | 72.82 | $71.85 | 310704 |
| 2024-08-07 | 72.94 | $70.87 | 393100 |
| 2024-08-06 | 73.15 | $71.63 | 421101 |
| 2024-08-05 | 73.28 | $70.60 | 435825 |
| 2024-08-02 | 73.50 | $72.31 | 570709 |
| 2024-08-01 | 73.55 | $73.65 | 364841 |
| 2024-07-31 | 73.46 | $74.82 | 691900 |
| 2024-07-30 | 73.24 | $74.74 | 286534 |
| 2024-07-29 | 73.01 | $74.63 | 329806 |
| 2024-07-26 | 72.77 | $74.29 | 367826 |
| 2024-07-25 | 72.55 | $73.08 | 311200 |
| 2024-07-24 | 72.44 | $72.20 | 314407 |
| 2024-07-23 | 72.41 | $73.46 | 290100 |
| 2024-07-22 | 72.26 | $73.79 | 314635 |
| 2024-07-19 | 72.07 | $72.56 | 360000 |
| 2024-07-18 | 72.00 | $73.32 | 419500 |
| 2024-07-17 | 71.85 | $74.38 | 445800 |
| 2024-07-16 | 71.58 | $74.86 | 377827 |
| 2024-07-15 | 71.26 | $72.64 | 264700 |
| 2024-07-12 | 71.16 | $72.19 | 351516 |
| 2024-07-11 | 71.11 | $71.74 | 290905 |
| 2024-07-10 | 71.11 | $70.43 | 268200 |
| 2024-07-09 | 71.25 | $69.34 | 299042 |
| 2024-07-08 | 71.51 | $70.42 | 325500 |
| 2024-07-05 | 71.69 | $70.07 | 571049 |
| 2024-07-03 | 71.92 | $71.11 | 285400 |
| 2024-07-02 | 72.07 | $70.88 | 519000 |
| 2024-07-01 | 72.24 | $70.77 | 409648 |
| 2024-06-28 | 72.43 | $71.56 | 1.8M |
| 2024-06-27 | 72.56 | $71.31 | 450616 |
| 2024-06-26 | 72.71 | $71.09 | 665500 |
| 2024-06-25 | 72.89 | $71.99 | 388700 |
| 2024-06-24 | 73.00 | $73.03 | 495725 |
| 2024-06-21 | 73.01 | $72.25 | 1.1M |
| 2024-06-20 | 73.11 | $71.93 | 456600 |
| 2024-06-18 | 73.26 | $72.69 | 426632 |
| 2024-06-17 | 73.34 | $72.52 | 428903 |
| 2024-06-14 | 73.45 | $71.70 | 674945 |
| 2024-06-13 | 73.65 | $73.83 | 396746 |
| 2024-06-12 | 73.65 | $74.29 | 468723 |
| 2024-06-11 | 73.61 | $73.74 | 452019 |
| 2024-06-10 | 73.62 | $73.70 | 838914 |
| 2024-06-07 | 73.65 | $73.20 | 576047 |
| 2024-06-06 | 73.73 | $74.10 | 579502 |
| 2024-06-05 | 73.73 | $74.64 | 1.1M |
| 2024-06-04 | 73.68 | $73.12 | 1.7M |
| 2024-06-03 | 73.78 | $71.95 | 844379 |
| 2024-05-31 | 74.00 | $73.68 | 1.0M |
| 2024-05-30 | 74.06 | $72.63 | 1.6M |
| 2024-05-29 | 74.22 | $72.40 | 666400 |
| 2024-05-28 | 74.39 | $72.85 | 705300 |
| 2024-05-24 | 74.53 | $74.19 | 372317 |
| 2024-05-23 | 74.52 | $73.72 | 346124 |
| 2024-05-22 | 74.56 | $74.93 | 287047 |
| 2024-05-21 | 74.46 | $75.14 | 310500 |
| 2024-05-20 | 74.34 | $75.56 | 464300 |
| 2024-05-17 | 74.16 | $73.78 | 250204 |
| 2024-05-16 | 74.13 | $73.91 | 327300 |
| 2024-05-15 | 74.09 | $75.08 | 282113 |
| 2024-05-14 | 73.92 | $74.96 | 432843 |
| 2024-05-13 | 73.75 | $74.61 | 320200 |
| 2024-05-10 | 73.60 | $75.16 | 476254 |
| 2024-05-09 | 73.39 | $74.99 | 373922 |
| 2024-05-08 | 73.19 | $74.27 | 383921 |
| 2024-05-07 | 73.07 | $74.90 | 1.2M |
| 2024-05-06 | 72.88 | $75.26 | 455400 |
| 2024-05-03 | 72.65 | $73.82 | 304306 |
| 2024-05-02 | 72.57 | $73.20 | 361908 |
| 2024-05-01 | 72.55 | $72.42 | 439900 |
| 2024-04-30 | 72.61 | $72.20 | 582816 |
| 2024-04-29 | 72.70 | $72.95 | 361700 |
| 2024-04-26 | 72.72 | $72.27 | 268103 |
| 2024-04-25 | 72.83 | $72.20 | 553100 |
| 2024-04-24 | 72.95 | $72.48 | 1.4M |
| 2024-04-23 | 73.05 | $72.44 | 628000 |
| 2024-04-22 | 73.16 | $72.05 | 500739 |
| 2024-04-19 | 73.32 | $71.91 | 456900 |
| 2024-04-18 | 73.50 | $71.65 | 357314 |
| 2024-04-17 | 73.73 | $71.96 | 420811 |
| 2024-04-16 | 73.93 | $72.45 | 389534 |
| 2024-04-15 | 74.09 | $72.45 | 302600 |
| 2024-04-12 | 74.25 | $73.47 | 378441 |
| 2024-04-11 | 74.31 | $74.30 | 344925 |
| 2024-04-10 | 74.28 | $74.17 | 333649 |
| 2024-04-09 | 74.26 | $74.76 | 347900 |
| 2024-04-08 | 74.16 | $74.88 | 396800 |
| 2024-04-05 | 74.04 | $74.48 | 532500 |
| 2024-04-04 | 73.95 | $74.13 | 429246 |
| 2024-04-03 | 73.90 | $74.21 | 367600 |
| 2024-04-02 | 73.82 | $73.83 | 455400 |
| 2024-04-01 | 73.78 | $73.96 | 416700 |
| 2024-03-28 | 73.72 | $74.68 | 405400 |
| 2024-03-27 | 73.57 | $74.92 | 479018 |
| 2024-03-26 | 73.39 | $74.08 | 495400 |
| 2024-03-25 | 73.25 | $73.73 | 428300 |
| 2024-03-22 | 73.11 | $74.59 | 444400 |
| 2024-03-21 | 72.85 | $74.76 | 415700 |
| 2024-03-20 | 72.53 | $74.37 | 387829 |
| 2024-03-19 | 72.21 | $73.32 | 392200 |
| 2024-03-18 | 71.96 | $72.93 | 589332 |
| 2024-03-15 | 71.71 | $73.73 | 1.7M |
| 2024-03-14 | 71.36 | $72.49 | 856900 |
| 2024-03-13 | 71.09 | $71.91 | 458022 |
| 2024-03-12 | 70.85 | $71.98 | 587404 |
| 2024-03-11 | 70.58 | $71.70 | 516400 |
| 2024-03-08 | 70.33 | $72.53 | 429881 |
| 2024-03-07 | 69.96 | $73.65 | 542632 |
| 2024-03-06 | 69.46 | $73.43 | 409500 |
| 2024-03-05 | 68.94 | $72.29 | 409019 |
| 2024-03-04 | 68.50 | $72.69 | 513300 |
| 2024-03-01 | 68.00 | $72.52 | 739370 |
| 2024-02-29 | 67.49 | $71.62 | 931610 |
| 2024-02-28 | 67.03 | $70.67 | 950524 |
| 2024-02-27 | 66.63 | $67.14 | 536801 |
| 2024-02-26 | 66.56 | $66.66 | 304493 |
| 2024-02-23 | 66.53 | $66.76 | 321500 |
| 2024-02-22 | 66.47 | $66.03 | 477000 |
| 2024-02-21 | 66.47 | $66.45 | 307913 |
| 2024-02-20 | 66.43 | $66.35 | 400518 |
| 2024-02-16 | 66.39 | $66.27 | 346000 |
| 2024-02-15 | 66.34 | $66.88 | 304148 |
| 2024-02-14 | 66.23 | $66.42 | 422400 |
| 2024-02-13 | 66.13 | $65.99 | 496900 |
| 2024-02-12 | 66.07 | $67.79 | 369500 |
| 2024-02-09 | 65.82 | $67.37 | 234000 |
| 2024-02-08 | 65.58 | $67.05 | 264900 |
| 2024-02-07 | 65.35 | $66.82 | 257535 |
| 2024-02-06 | 65.12 | $66.28 | 268641 |
| 2024-02-05 | 64.93 | $66.20 | 240000 |
| 2024-02-02 | 64.73 | $67.41 | 589405 |
| 2024-02-01 | 64.40 | $66.65 | 777700 |
| 2024-01-31 | 64.13 | $64.59 | 684647 |
| 2024-01-30 | 64.05 | $65.17 | 355721 |
| 2024-01-29 | 63.92 | $64.68 | 375433 |
| 2024-01-26 | 63.84 | $64.27 | 363100 |
| 2024-01-25 | 63.81 | $64.67 | 298000 |
| 2024-01-24 | 63.74 | $64.19 | 393844 |
| 2024-01-23 | 63.73 | $64.78 | 323709 |
| 2024-01-22 | 63.66 | $64.77 | 263330 |
| 2024-01-19 | 63.59 | $64.10 | 364900 |
| 2024-01-18 | 63.59 | $63.59 | 255912 |
| 2024-01-17 | 63.66 | $62.87 | 258400 |
| 2024-01-16 | 63.80 | $63.43 | 386200 |
| 2024-01-12 | 63.90 | $63.27 | 297600 |
| 2024-01-11 | 64.01 | $62.63 | 285828 |
| 2024-01-10 | 64.19 | $62.81 | 352321 |
| 2024-01-09 | 64.35 | $62.42 | 414000 |
| 2024-01-08 | 64.54 | $62.64 | 424500 |
| 2024-01-05 | 64.70 | $63.56 | 467940 |
| 2024-01-04 | 64.77 | $63.66 | 389300 |
| 2024-01-03 | 64.81 | $63.59 | 403305 |
| 2024-01-02 | 64.85 | $64.79 | 352403 |
| 2023-12-29 | 64.76 | $65.35 | 262500 |
| 2023-12-28 | 64.59 | $65.55 | 318837 |
| 2023-12-27 | 64.38 | $65.49 | 275700 |
| 2023-12-26 | 64.14 | $65.53 | 512700 |
| 2023-12-22 | 63.87 | $65.62 | 257600 |
| 2023-12-21 | 63.57 | $65.22 | 259400 |
| 2023-12-20 | 63.29 | $65.08 | 430400 |
| 2023-12-19 | 62.99 | $65.90 | 361600 |
| 2023-12-18 | 62.59 | $65.41 | 428642 |
| 2023-12-15 | 62.21 | $65.57 | 1.6M |
| 2023-12-14 | 61.79 | $65.45 | 702400 |
| 2023-12-13 | 61.35 | $63.61 | 764611 |
| 2023-12-12 | 61.09 | $62.44 | 401511 |
| 2023-12-11 | 60.92 | $62.43 | 350539 |
| 2023-12-08 | 60.73 | $61.43 | 609910 |
| 2023-12-07 | 60.64 | $61.26 | 353600 |
| 2023-12-06 | 60.55 | $61.16 | 443527 |
| 2023-12-05 | 60.46 | $60.99 | 389900 |
| 2023-12-04 | 60.37 | $61.86 | 581907 |
| 2023-12-01 | 60.20 | $61.41 | 635700 |
| 2023-11-30 | 60.05 | $60.84 | 840709 |
| 2023-11-29 | 59.94 | $60.03 | 698400 |
| 2023-11-28 | 59.90 | $58.77 | 482465 |
| 2023-11-27 | 59.98 | $59.86 | 498907 |
| 2023-11-24 | 59.94 | $60.47 | 174800 |
| 2023-11-22 | 59.82 | $60.16 | 405546 |
| 2023-11-21 | 59.73 | $60.20 | 587000 |
| 2023-11-20 | 59.63 | $60.14 | 551200 |
| 2023-11-17 | 59.52 | $60.38 | 975041 |
| 2023-11-16 | 59.38 | $59.96 | 920511 |
| 2023-11-15 | 59.28 | $60.98 | 545400 |
| 2023-11-14 | 59.07 | $61.05 | 403200 |
| 2023-11-13 | 58.85 | $59.69 | 307200 |
| 2023-11-10 | 58.78 | $60.02 | 282700 |
| 2023-11-09 | 58.67 | $59.04 | 488300 |
| 2023-11-08 | 58.67 | $59.28 | 427313 |
| 2023-11-07 | 58.65 | $58.71 | 353703 |
| 2023-11-06 | 58.70 | $59.48 | 371900 |
| 2023-11-03 | 58.68 | $59.61 | 378617 |
| 2023-11-02 | 58.65 | $58.96 | 453519 |
| 2023-11-01 | 58.68 | $57.81 | 352106 |
| 2023-10-31 | 58.83 | $57.66 | 751500 |
| 2023-10-30 | 59.00 | $57.44 | 310108 |
| 2023-10-27 | 59.20 | $57.30 | 334800 |
| 2023-10-26 | 59.43 | $58.09 | 365600 |
| 2023-10-25 | 59.59 | $58.00 | 298800 |
| 2023-10-24 | 59.77 | $58.57 | 292217 |
| 2023-10-23 | 59.89 | $58.02 | 406800 |
| 2023-10-20 | 60.08 | $58.58 | 487847 |
| 2023-10-19 | 60.22 | $58.83 | 460600 |
| 2023-10-18 | 60.34 | $59.44 | 344927 |
| 2023-10-17 | 60.41 | $61.90 | 753714 |
| 2023-10-16 | 60.23 | $61.02 | 369200 |
| 2023-10-13 | 60.15 | $60.53 | 340612 |
| 2023-10-12 | 60.12 | $61.09 | 342140 |
| 2023-10-11 | 60.03 | $61.32 | 339300 |
| 2023-10-10 | 59.93 | $60.67 | 321800 |
| 2023-10-09 | 59.90 | $60.27 | 316201 |
| 2023-10-06 | 59.91 | $59.93 | 433818 |
| 2023-10-05 | 59.96 | $59.34 | 363900 |
| 2023-10-04 | 60.08 | $59.54 | 306100 |
| 2023-10-03 | 60.21 | $59.37 | 337600 |
| 2023-10-02 | 60.36 | $59.72 | 312300 |
| 2023-09-29 | 60.51 | $59.64 | 389578 |
| 2023-09-28 | 60.68 | $59.79 | 449103 |
| 2023-09-27 | 60.86 | $59.42 | 294000 |
| 2023-09-26 | 61.10 | $59.00 | 272136 |
| 2023-09-25 | 61.38 | $60.18 | 247900 |
| 2023-09-22 | 61.56 | $59.92 | 216800 |
| 2023-09-21 | 61.77 | $59.66 | 244500 |
| 2023-09-20 | 62.00 | $60.71 | 199000 |
| 2023-09-19 | 62.14 | $60.74 | 322136 |
| 2023-09-18 | 62.28 | $61.77 | 231000 |
| 2023-09-15 | 62.31 | $61.66 | 1.1M |
| 2023-09-14 | 62.35 | $61.89 | 335900 |
| 2023-09-13 | 62.37 | $61.53 | 290000 |
| 2023-09-12 | 62.43 | $61.79 | 293800 |
| 2023-09-11 | 62.46 | $62.35 | 295205 |
| 2023-09-08 | 62.45 | $61.84 | 193617 |
| 2023-09-07 | 62.48 | $61.98 | 613000 |
| 2023-09-06 | 62.50 | $63.31 | 378300 |
| 2023-09-05 | 62.40 | $63.30 | 424200 |
| 2023-09-01 | 62.29 | $64.85 | 335139 |
| 2023-08-31 | 62.02 | $63.87 | 550622 |
| 2023-08-30 | 61.83 | $63.75 | 529434 |
| 2023-08-29 | 61.66 | $63.47 | 737674 |
| 2023-08-28 | 61.51 | $61.31 | 415200 |
| 2023-08-25 | 61.57 | $61.21 | 256400 |
| 2023-08-24 | 61.66 | $60.59 | 289131 |
| 2023-08-23 | 61.80 | $61.44 | 329647 |
| 2023-08-22 | 61.88 | $60.66 | 239100 |
| 2023-08-21 | 62.04 | $60.74 | 404800 |
| 2023-08-18 | 62.19 | $60.68 | 363525 |
| 2023-08-17 | 62.36 | $61.17 | 284920 |
| 2023-08-16 | 62.49 | $61.89 | 322607 |
| 2023-08-15 | 62.55 | $62.22 | 396800 |
| 2023-08-14 | 62.58 | $62.70 | 309534 |
| 2023-08-11 | 62.57 | $62.35 | 269500 |
| 2023-08-10 | 62.58 | $62.00 | 425600 |
| 2023-08-09 | 62.63 | $63.03 | 220200 |
| 2023-08-08 | 62.59 | $62.75 | 351200 |
| 2023-08-07 | 62.56 | $62.68 | 407700 |
| 2023-08-04 | 62.54 | $61.91 | 274747 |
| 2023-08-03 | 62.59 | $62.26 | 406847 |
| 2023-08-02 | 62.60 | $63.10 | 331934 |
| 2023-08-01 | 62.52 | $63.53 | 356148 |
| 2023-07-31 | 62.40 | $62.83 | 1.1M |
| 2023-07-28 | 62.34 | $62.53 | 318600 |
| 2023-07-27 | 62.31 | $62.56 | 382700 |
| 2023-07-26 | 62.27 | $62.83 | 553800 |
| 2023-07-25 | 62.21 | $62.36 | 281226 |
| 2023-07-24 | 62.18 | $62.15 | 205300 |
| 2023-07-21 | 62.17 | $62.13 | 313716 |
| 2023-07-20 | 62.15 | $62.49 | 356612 |
| 2023-07-19 | 62.10 | $62.56 | 303000 |
| 2023-07-18 | 62.03 | $62.62 | 308843 |
| 2023-07-17 | 61.96 | $62.09 | 185800 |
| 2023-07-14 | 61.93 | $61.84 | 266500 |
| 2023-07-13 | 61.92 | $62.46 | 252600 |
| 2023-07-12 | 61.84 | $62.72 | 439422 |
| 2023-07-11 | 61.73 | $62.27 | 225023 |
| 2023-07-10 | 61.65 | $61.85 | 366246 |
| 2023-07-07 | 61.60 | $61.17 | 377447 |
| 2023-07-06 | 61.63 | $61.04 | 509800 |
| 2023-07-05 | 61.65 | $61.82 | 411923 |
| 2023-07-03 | 61.59 | $62.37 | 291506 |
| 2023-06-30 | 61.45 | $62.51 | 671632 |
| 2023-06-29 | 61.29 | $62.31 | 471800 |
| 2023-06-28 | 61.14 | $61.80 | 2.0M |
| 2023-06-27 | 61.04 | $62.17 | 679800 |
| 2023-06-26 | 60.91 | $61.48 | 318800 |
| 2023-06-23 | 60.86 | $60.67 | 1.2M |
| 2023-06-22 | 60.90 | $61.41 | 424500 |
| 2023-06-21 | 60.88 | $61.49 | 414830 |
| 2023-06-20 | 60.86 | $61.01 | 439008 |
| 2023-06-16 | 60.90 | $61.75 | 1.1M |
| 2023-06-15 | 60.89 | $61.40 | 426033 |
| 2023-06-14 | 60.91 | $60.91 | 369800 |
| 2023-06-13 | 61.00 | $61.16 | 429500 |
| 2023-06-12 | 61.07 | $60.41 | 363100 |
| 2023-06-09 | 61.23 | $60.03 | 399136 |
| 2023-06-08 | 61.44 | $60.60 | 445703 |
| 2023-06-07 | 61.61 | $61.49 | 710231 |
| 2023-06-06 | 61.71 | $59.34 | 509200 |
| 2023-06-05 | 62.03 | $58.41 | 590308 |
| 2023-06-02 | 62.47 | $59.58 | 994512 |
| 2023-06-01 | 62.82 | $59.14 | 819200 |
| 2023-05-31 | 63.24 | $58.53 | 1.3M |
| 2023-05-30 | 63.74 | $64.09 | 307300 |
| 2023-05-26 | 63.72 | $64.44 | 316031 |
| 2023-05-25 | 63.66 | $63.37 | 344343 |
| 2023-05-24 | 63.70 | $62.79 | 349800 |
| 2023-05-23 | 63.79 | $63.50 | 358000 |
| 2023-05-22 | 63.81 | $64.23 | 501700 |
| 2023-05-19 | 63.77 | $63.89 | 302200 |
| 2023-05-18 | 63.76 | $64.22 | 203200 |
| 2023-05-17 | 63.71 | $63.87 | 384547 |
| 2023-05-16 | 63.70 | $62.94 | 305541 |
| 2023-05-15 | 63.78 | $63.58 | 442000 |
| 2023-05-12 | 63.80 | $63.29 | 212211 |
| 2023-05-11 | 63.84 | $63.30 | 292000 |
| 2023-05-10 | 63.89 | $64.04 | 339500 |
| 2023-05-09 | 63.86 | $63.64 | 293200 |
| 2023-05-08 | 63.86 | $63.90 | 330648 |
| 2023-05-05 | 63.83 | $64.50 | 346434 |
| 2023-05-04 | 63.72 | $63.53 | 408500 |
| 2023-05-03 | 63.70 | $64.72 | 500400 |
| 2023-05-02 | 63.56 | $64.56 | 509811 |
| 2023-05-01 | 63.43 | $64.33 | 316707 |
| 2023-04-28 | 63.33 | $63.55 | 935100 |
| 2023-04-27 | 63.31 | $63.57 | 451616 |
| 2023-04-26 | 63.29 | $62.18 | 431622 |
| 2023-04-25 | 63.42 | $63.33 | 505400 |
| 2023-04-24 | 63.43 | $64.30 | 373744 |
| 2023-04-21 | 63.35 | $63.90 | 545500 |
| 2023-04-20 | 63.30 | $63.99 | 450127 |
| 2023-04-19 | 63.24 | $63.53 | 453200 |
| 2023-04-18 | 63.23 | $63.62 | 437201 |
| 2023-04-17 | 63.21 | $63.54 | 299744 |
| 2023-04-14 | 63.19 | $63.28 | 272800 |
| 2023-04-13 | 63.19 | $63.24 | 344400 |
| 2023-04-12 | 63.20 | $63.23 | 380718 |
| 2023-04-11 | 63.22 | $62.66 | 373540 |
| 2023-04-10 | 63.29 | $62.00 | 401600 |
| 2023-04-06 | 63.44 | $60.98 | 488748 |
| 2023-04-05 | 63.70 | $61.74 | 520800 |
| 2023-04-04 | 63.91 | $62.50 | 501037 |
| 2023-04-03 | 64.07 | $65.26 | 551913 |
| 2023-03-31 | 63.96 | $65.34 | 624405 |
| 2023-03-30 | 63.86 | $64.50 | 356438 |
| 2023-03-29 | 63.85 | $64.53 | 449309 |
| 2023-03-28 | 63.84 | $64.11 | 441100 |
| 2023-03-27 | 63.86 | $63.72 | 306517 |
| 2023-03-24 | 63.92 | $63.19 | 414900 |
| 2023-03-23 | 64.03 | $63.05 | 402625 |
| 2023-03-22 | 64.15 | $63.14 | 496615 |
| 2023-03-21 | 64.26 | $64.20 | 523600 |
| 2023-03-20 | 64.27 | $63.48 | 425849 |
| 2023-03-17 | 64.34 | $62.22 | 1.3M |
| 2023-03-16 | 64.54 | $63.98 | 459392 |
| 2023-03-15 | 64.58 | $62.60 | 441200 |
| 2023-03-14 | 64.75 | $64.66 | 612100 |
| 2023-03-13 | 64.72 | $63.16 | 663730 |
| 2023-03-10 | 64.84 | $64.10 | 323711 |
| 2023-03-09 | 64.85 | $65.42 | 337100 |
| 2023-03-08 | 64.73 | $66.00 | 258535 |
| 2023-03-07 | 64.54 | $66.16 | 383300 |
| 2023-03-06 | 64.33 | $66.08 | 482200 |
| 2023-03-03 | 64.10 | $66.89 | 539132 |
| 2023-03-02 | 63.79 | $66.34 | 535800 |
| 2023-03-01 | 63.51 | $65.77 | 633216 |
| 2023-02-28 | 63.27 | $63.25 | 704300 |
| 2023-02-27 | 63.26 | $63.16 | 283443 |
| 2023-02-24 | 63.25 | $62.94 | 427147 |
| 2023-02-23 | 63.26 | $62.97 | 463600 |
| 2023-02-22 | 63.25 | $62.90 | 381712 |
| 2023-02-21 | 63.24 | $62.75 | 297157 |
| 2023-02-17 | 63.24 | $64.27 | 325713 |
| 2023-02-16 | 63.06 | $63.70 | 225035 |
| 2023-02-15 | 62.92 | $63.84 | 304400 |
| 2023-02-14 | 62.75 | $63.55 | 339000 |
| 2023-02-13 | 62.59 | $63.85 | 394700 |
| 2023-02-10 | 62.40 | $63.14 | 267342 |
| 2023-02-09 | 62.27 | $62.61 | 293200 |
| 2023-02-08 | 62.17 | $63.08 | 232139 |
| 2023-02-07 | 62.03 | $63.23 | 334547 |
| 2023-02-06 | 61.85 | $62.84 | 388820 |
| 2023-02-03 | 61.70 | $63.69 | 349900 |
| 2023-02-02 | 61.44 | $63.86 | 321331 |
| 2023-02-01 | 61.14 | $63.18 | 383031 |
| 2023-01-31 | 60.89 | $62.35 | 1.3M |
| 2023-01-30 | 60.70 | $60.98 | 390400 |
| 2023-01-27 | 60.64 | $61.68 | 286201 |
| 2023-01-26 | 60.49 | $61.52 | 364500 |
| 2023-01-25 | 60.35 | $60.93 | 251900 |
| 2023-01-24 | 60.26 | $61.03 | 382805 |
| 2023-01-23 | 60.16 | $60.27 | 272100 |
| 2023-01-20 | 60.13 | $59.64 | 318400 |
| 2023-01-19 | 60.15 | $58.94 | 230300 |
| 2023-01-18 | 60.24 | $60.50 | 332401 |
| 2023-01-17 | 60.17 | $61.14 | 257200 |
| 2023-01-13 | 60.03 | $61.71 | 207007 |
| 2023-01-12 | 59.83 | $61.27 | 315213 |
| 2023-01-11 | 59.66 | $61.10 | 209130 |
| 2023-01-10 | 59.50 | $60.67 | 353630 |
| 2023-01-09 | 59.38 | $60.21 | 345126 |
| 2023-01-06 | 59.30 | $60.22 | 347000 |
| 2023-01-05 | 59.21 | $58.46 | 399500 |
| 2023-01-04 | 59.29 | $59.22 | 375500 |
| 2023-01-03 | 59.31 | $59.00 | 391300 |
| 2022-12-30 | 59.35 | $58.87 | 293700 |
| 2022-12-29 | 59.41 | $59.57 | 229900 |
| 2022-12-28 | 59.42 | $58.60 | 298511 |
| 2022-12-27 | 59.52 | $59.91 | 214829 |
| 2022-12-23 | 59.49 | $59.70 | 319018 |
| 2022-12-22 | 59.49 | $59.37 | 300200 |
| 2022-12-21 | 59.53 | $60.45 | 497107 |
| 2022-12-20 | 59.47 | $59.11 | 543127 |
| 2022-12-19 | 59.54 | $58.29 | 471401 |
| 2022-12-16 | 59.69 | $58.74 | 1.3M |
| 2022-12-15 | 59.81 | $59.04 | 569300 |
| 2022-12-14 | 59.91 | $59.86 | 542106 |
| 2022-12-13 | 59.93 | $59.93 | 663400 |
| 2022-12-12 | 59.94 | $59.60 | 464500 |
| 2022-12-09 | 59.98 | $59.49 | 409800 |
| 2022-12-08 | 60.03 | $59.51 | 322408 |
| 2022-12-07 | 60.08 | $59.22 | 316016 |
| 2022-12-06 | 60.15 | $59.23 | 490200 |
| 2022-12-05 | 60.22 | $59.55 | 311522 |
| 2022-12-02 | 60.26 | $60.81 | 496416 |
| 2022-12-01 | 60.16 | $60.96 | 571134 |
| 2022-11-30 | 60.02 | $60.92 | 853800 |
| 2022-11-29 | 59.88 | $59.15 | 443309 |
| 2022-11-28 | 59.89 | $59.76 | 324400 |
| 2022-11-25 | 59.84 | $61.18 | 142404 |
| 2022-11-23 | 59.62 | $60.62 | 1.9M |
| 2022-11-22 | 59.44 | $60.85 | 448227 |
| 2022-11-21 | 59.20 | $60.16 | 252232 |
| 2022-11-18 | 59.01 | $59.86 | 530931 |
| 2022-11-17 | 58.81 | $59.97 | 298033 |
| 2022-11-16 | 58.56 | $60.39 | 285200 |
| 2022-11-15 | 58.23 | $60.31 | 472937 |
| 2022-11-14 | 57.88 | $58.90 | 431121 |
| 2022-11-11 | 57.63 | $59.50 | 381900 |
| 2022-11-10 | 57.28 | $60.18 | 311667 |
| 2022-11-09 | 56.82 | $58.46 | 261725 |
| 2022-11-08 | 56.49 | $58.92 | 315200 |
| 2022-11-07 | 56.08 | $59.20 | 299951 |
| 2022-11-04 | 55.60 | $58.58 | 258844 |
| 2022-11-03 | 55.14 | $57.30 | 378809 |
| 2022-11-02 | 54.77 | $56.61 | 340400 |
| 2022-11-01 | 54.45 | $57.96 | 321900 |
| 2022-10-31 | 53.97 | $57.45 | 1.0M |
| 2022-10-28 | 53.51 | $57.35 | 364646 |
| 2022-10-27 | 53.02 | $56.07 | 333423 |
| 2022-10-26 | 52.62 | $55.21 | 369100 |
| 2022-10-25 | 52.27 | $55.30 | 418301 |
| 2022-10-24 | 51.89 | $54.54 | 387629 |
| 2022-10-21 | 51.56 | $53.17 | 288038 |
| 2022-10-20 | 51.34 | $51.50 | 330800 |
| 2022-10-19 | 51.28 | $52.80 | 404000 |
| 2022-10-18 | 51.08 | $53.03 | 418528 |
| 2022-10-17 | 50.86 | $52.06 | 482900 |
| 2022-10-14 | 50.74 | $50.78 | 480500 |
| 2022-10-13 | 50.74 | $51.73 | 543341 |
| 2022-10-12 | 50.64 | $50.20 | 343244 |
| 2022-10-11 | 50.71 | $50.73 | 442500 |
| 2022-10-10 | 50.73 | $50.68 | 285813 |
| 2022-10-07 | 50.76 | $50.68 | 492500 |
| 2022-10-06 | 50.80 | $51.44 | 487329 |
| 2022-10-05 | 50.78 | $51.94 | 434400 |
| 2022-10-04 | 50.71 | $52.18 | 477500 |
| 2022-10-03 | 50.61 | $50.57 | 369700 |
| 2022-09-30 | 50.67 | $49.01 | 556620 |
| 2022-09-29 | 50.89 | $49.69 | 381100 |
| 2022-09-28 | 51.05 | $50.50 | 464300 |
| 2022-09-27 | 51.15 | $48.85 | 470618 |
| 2022-09-26 | 51.42 | $49.29 | 395500 |
| 2022-09-23 | 51.67 | $49.66 | 515200 |
| 2022-09-22 | 51.92 | $50.89 | 340617 |
| 2022-09-21 | 52.06 | $51.49 | 311121 |
| 2022-09-20 | 52.17 | $51.83 | 267700 |
| 2022-09-19 | 52.25 | $52.40 | 396930 |
| 2022-09-16 | 52.29 | $51.67 | 917500 |
| 2022-09-15 | 52.43 | $51.65 | 425500 |
| 2022-09-14 | 52.60 | $52.04 | 356410 |
| 2022-09-13 | 52.75 | $51.87 | 270301 |
| 2022-09-12 | 52.94 | $53.17 | 266814 |
| 2022-09-09 | 53.02 | $52.79 | 257322 |
| 2022-09-08 | 53.16 | $52.35 | 251119 |
| 2022-09-07 | 53.35 | $52.21 | 241100 |
| 2022-09-06 | 53.57 | $51.17 | 455300 |
| 2022-09-02 | 53.90 | $50.84 | 472930 |
| 2022-09-01 | 54.28 | $51.68 | 428600 |
| 2022-08-31 | 54.60 | $51.35 | 652700 |
| 2022-08-30 | 54.96 | $52.90 | 464219 |
| 2022-08-29 | 55.18 | $53.47 | 259818 |
| 2022-08-26 | 55.35 | $53.39 | 262000 |
| 2022-08-25 | 55.54 | $55.38 | 193700 |
| 2022-08-24 | 55.53 | $54.79 | 234239 |
| 2022-08-23 | 55.56 | $54.44 | 172600 |
| 2022-08-22 | 55.62 | $54.41 | 225000 |
| 2022-08-19 | 55.66 | $56.05 | 296400 |
| 2022-08-18 | 55.52 | $56.69 | 243449 |
| 2022-08-17 | 55.30 | $56.46 | 236131 |
| 2022-08-16 | 55.07 | $57.02 | 213745 |
| 2022-08-15 | 54.76 | $56.76 | 300200 |
| 2022-08-12 | 54.43 | $56.90 | 247242 |
| 2022-08-11 | 54.05 | $55.94 | 228023 |
| 2022-08-10 | 53.73 | $55.82 | 382100 |
| 2022-08-09 | 53.37 | $54.06 | 282713 |
| 2022-08-08 | 53.16 | $54.72 | 317300 |
| 2022-08-05 | 52.86 | $54.60 | 316100 |
| 2022-08-04 | 52.54 | $54.64 | 252300 |
| 2022-08-03 | 52.20 | $54.52 | 218200 |
| 2022-08-02 | 51.84 | $54.57 | 335037 |
| 2022-08-01 | 51.44 | $54.96 | 293926 |
| 2022-07-29 | 50.98 | $54.41 | 541264 |
| 2022-07-28 | 50.54 | $53.32 | 207531 |
| 2022-07-27 | 50.18 | $52.65 | 363500 |
| 2022-07-26 | 49.86 | $51.92 | 317700 |
| 2022-07-25 | 49.59 | $51.15 | 306700 |
| 2022-07-22 | 49.39 | $51.17 | 270300 |
| 2022-07-21 | 49.17 | $51.51 | 235849 |
| 2022-07-20 | 48.89 | $50.80 | 339609 |
| 2022-07-19 | 48.66 | $50.44 | 383819 |
| 2022-07-18 | 48.45 | $48.31 | 281438 |
| 2022-07-15 | 48.43 | $48.71 | 458941 |
| 2022-07-14 | 48.37 | $47.61 | 383005 |
| 2022-07-13 | 48.42 | $48.32 | 232521 |
| 2022-07-12 | 48.41 | $48.58 | 316800 |
| 2022-07-11 | 48.37 | $48.81 | 290816 |
| 2022-07-08 | 48.33 | $49.00 | 309200 |
| 2022-07-07 | 48.29 | $49.71 | 438200 |
| 2022-07-06 | 48.20 | $48.48 | 546700 |
| 2022-07-05 | 48.25 | $48.42 | 342401 |
| 2022-07-01 | 48.33 | $48.57 | 353200 |
| 2022-06-30 | 48.42 | $48.14 | 407906 |
| 2022-06-29 | 48.57 | $48.11 | 407104 |
| 2022-06-28 | 48.73 | $48.40 | 452300 |
| 2022-06-27 | 48.89 | $48.86 | 496600 |
| 2022-06-24 | 49.02 | $48.08 | 1.2M |
| 2022-06-23 | 49.23 | $47.54 | 423200 |
| 2022-06-22 | 49.51 | $47.38 | 315500 |
| 2022-06-21 | 49.81 | $47.01 | 381100 |
| 2022-06-17 | 50.17 | $46.27 | 1.1M |
| 2022-06-16 | 50.60 | $46.30 | 532846 |
| 2022-06-15 | 51.06 | $48.28 | 637028 |
| 2022-06-14 | 51.34 | $47.97 | 658427 |
| 2022-06-13 | 51.66 | $48.82 | 449835 |
| 2022-06-10 | 51.90 | $50.51 | 465800 |
| 2022-06-09 | 51.98 | $52.04 | 254600 |
| 2022-06-08 | 51.89 | $52.75 | 256300 |
| 2022-06-07 | 51.72 | $53.50 | 465900 |
| 2022-06-06 | 51.47 | $53.27 | 319143 |
| 2022-06-03 | 51.22 | $53.25 | 540541 |
| 2022-06-02 | 50.96 | $53.63 | 539700 |
| 2022-06-01 | 50.66 | $50.99 | 554200 |
| 2022-05-31 | 50.60 | $52.28 | 580699 |
| 2022-05-27 | 50.41 | $52.47 | 284700 |
| 2022-05-26 | 50.18 | $51.78 | 253600 |
| 2022-05-25 | 50.02 | $50.60 | 505518 |
| 2022-05-24 | 49.97 | $49.73 | 260100 |
| 2022-05-23 | 50.00 | $49.90 | 461600 |
| 2022-05-20 | 50.02 | $49.80 | 307000 |
| 2022-05-19 | 50.06 | $49.87 | 222400 |
| 2022-05-18 | 50.11 | $50.02 | 245900 |
| 2022-05-17 | 50.16 | $51.46 | 236824 |
| 2022-05-16 | 50.07 | $49.69 | 333911 |
| 2022-05-13 | 50.15 | $49.66 | 384100 |
| 2022-05-12 | 50.24 | $49.70 | 429100 |
| 2022-05-11 | 50.33 | $48.49 | 388300 |
| 2022-05-10 | 50.55 | $49.33 | 330207 |
| 2022-05-09 | 50.69 | $50.16 | 294100 |
| 2022-05-06 | 50.76 | $50.26 | 420400 |
| 2022-05-05 | 50.83 | $50.67 | 364700 |
| 2022-05-04 | 50.87 | $52.31 | 356413 |
| 2022-05-03 | 50.74 | $50.30 | 512100 |
| 2022-05-02 | 50.81 | $49.18 | 519500 |
| 2022-04-29 | 51.00 | $49.04 | 1.5M |
| 2022-04-28 | 51.22 | $50.75 | 335630 |
| 2022-04-27 | 51.29 | $50.37 | 508400 |
| 2022-04-26 | 51.41 | $50.22 | 359031 |
| 2022-04-25 | 51.56 | $51.82 | 432500 |
| 2022-04-22 | 51.55 | $51.42 | 364500 |
| 2022-04-21 | 51.59 | $52.73 | 416202 |
| 2022-04-20 | 51.50 | $52.60 | 258700 |
| 2022-04-19 | 51.42 | $51.81 | 382800 |
| 2022-04-18 | 51.43 | $50.14 | 881425 |
| 2022-04-14 | 51.60 | $50.45 | 539500 |
| 2022-04-13 | 51.75 | $50.86 | 329100 |
| 2022-04-12 | 51.88 | $50.83 | 493208 |
| 2022-04-11 | 52.01 | $51.18 | 515021 |
| 2022-04-08 | 52.10 | $51.76 | 451800 |
| 2022-04-07 | 52.14 | $51.37 | 286414 |
| 2022-04-06 | 52.21 | $51.30 | 410109 |
| 2022-04-05 | 52.28 | $51.00 | 624900 |
| 2022-04-04 | 52.39 | $51.64 | 611636 |
| 2022-04-01 | 52.41 | $52.89 | 582000 |
| 2022-03-31 | 52.31 | $51.93 | 264842 |
| 2022-03-30 | 52.30 | $52.88 | 304320 |
| 2022-03-29 | 52.21 | $53.94 | 389747 |
| 2022-03-28 | 52.01 | $52.56 | 234300 |
| 2022-03-25 | 51.95 | $52.55 | 193600 |
| 2022-03-24 | 51.89 | $52.14 | 229744 |
| 2022-03-23 | 51.88 | $51.73 | 293824 |
| 2022-03-22 | 51.92 | $52.73 | 414412 |
| 2022-03-21 | 51.85 | $52.91 | 427413 |
| 2022-03-18 | 51.78 | $52.55 | 700400 |
| 2022-03-17 | 51.74 | $52.61 | 312221 |
| 2022-03-16 | 51.70 | $52.54 | 613100 |
| 2022-03-15 | 51.68 | $51.83 | 479500 |
| 2022-03-14 | 51.74 | $51.00 | 376313 |
| 2022-03-11 | 51.88 | $50.12 | 398524 |
| 2022-03-10 | 52.13 | $51.12 | 357800 |
| 2022-03-09 | 52.30 | $51.50 | 342845 |
| 2022-03-08 | 52.45 | $50.17 | 649700 |
| 2022-03-07 | 52.74 | $48.85 | 545600 |
| 2022-03-04 | 53.19 | $50.71 | 695500 |
| 2022-03-03 | 53.48 | $52.90 | 430500 |
| 2022-03-02 | 53.57 | $53.27 | 642900 |
| 2022-03-01 | 53.64 | $52.80 | 847912 |
| 2022-02-28 | 53.77 | $54.27 | 467444 |
| 2022-02-25 | 53.76 | $54.12 | 398249 |
| 2022-02-24 | 53.76 | $52.81 | 622900 |
| 2022-02-23 | 53.90 | $52.45 | 577000 |
| 2022-02-22 | 54.09 | $52.97 | 464411 |
| 2022-02-18 | 54.26 | $53.57 | 268600 |
| 2022-02-17 | 54.37 | $53.31 | 229500 |
| 2022-02-16 | 54.53 | $54.28 | 276225 |
| 2022-02-15 | 54.61 | $54.27 | 407048 |
| 2022-02-14 | 54.71 | $53.59 | 330600 |
| 2022-02-11 | 54.90 | $53.38 | 249700 |
| 2022-02-10 | 55.14 | $53.78 | 273312 |
| 2022-02-09 | 55.37 | $55.08 | 240921 |
| 2022-02-08 | 55.49 | $54.76 | 323900 |
| 2022-02-07 | 55.66 | $54.21 | 230837 |
| 2022-02-04 | 55.90 | $54.16 | 312200 |
| 2022-02-03 | 56.17 | $54.77 | 257700 |
| 2022-02-02 | 56.41 | $55.58 | 368300 |
| 2022-02-01 | 56.59 | $55.97 | 255700 |
| 2022-01-31 | 56.75 | $55.66 | 716104 |
| 2022-01-28 | 56.95 | $54.91 | 385013 |
| 2022-01-27 | 57.24 | $54.04 | 485929 |
| 2022-01-26 | 57.64 | $55.10 | 590813 |
| 2022-01-25 | 57.96 | $55.46 | 571500 |
| 2022-01-24 | 58.25 | $57.72 | 772765 |
| 2022-01-21 | 58.33 | $56.05 | 494800 |
| 2022-01-20 | 58.57 | $56.26 | 383100 |
| 2022-01-19 | 58.80 | $57.84 | 549900 |
| 2022-01-18 | 58.86 | $57.74 | 464619 |
| 2022-01-14 | 58.94 | $59.28 | 410938 |
| 2022-01-13 | 58.86 | $59.98 | 415138 |
| 2022-01-12 | 58.71 | $58.71 | 561200 |
| 2022-01-11 | 58.68 | $58.40 | 585938 |
| 2022-01-10 | 58.69 | $58.39 | 403942 |
| 2022-01-07 | 58.69 | $59.53 | 376400 |
| 2022-01-06 | 58.58 | $59.44 | 387900 |
| 2022-01-05 | 58.48 | $59.34 | 540000 |
| 2022-01-04 | 58.38 | $59.65 | 329500 |
| 2022-01-03 | 58.24 | $58.64 | 369008 |
| 2021-12-31 | 58.19 | $59.26 | 208800 |
| 2021-12-30 | 58.06 | $58.73 | 428200 |
| 2021-12-29 | 57.97 | $59.18 | 440900 |
| 2021-12-28 | 57.83 | $58.70 | 302609 |
| 2021-12-27 | 57.72 | $57.94 | 288923 |
| 2021-12-23 | 57.70 | $57.64 | 167334 |
| 2021-12-22 | 57.72 | $57.09 | 600300 |
| 2021-12-21 | 57.81 | $57.36 | 637723 |
| 2021-12-20 | 57.89 | $55.71 | 766029 |
| 2021-12-17 | 58.15 | $57.40 | 1.2M |
| 2021-12-16 | 58.27 | $58.34 | 503629 |
| 2021-12-15 | 58.32 | $58.92 | 406346 |
| 2021-12-14 | 58.33 | $58.57 | 665318 |
| 2021-12-13 | 58.39 | $58.45 | 493700 |
| 2021-12-10 | 58.48 | $59.02 | 536241 |
| 2021-12-09 | 58.53 | $58.66 | 473134 |
| 2021-12-08 | 58.62 | $58.79 | 1.3M |
| 2021-12-07 | 58.72 | $57.97 | 713236 |
| 2021-12-06 | 58.91 | $57.67 | 944800 |
| 2021-12-03 | 59.15 | $55.74 | 688900 |
| 2021-12-02 | 59.59 | $56.95 | 782029 |
| 2021-12-01 | 59.94 | $55.35 | 1.1M |
| 2021-11-30 | 60.47 | $56.43 | 558600 |
| 2021-11-29 | 60.92 | $58.96 | 443800 |
| 2021-11-26 | 61.13 | $58.73 | 326345 |
| 2021-11-24 | 61.37 | $60.48 | 391128 |
| 2021-11-23 | 61.44 | $61.19 | 349700 |
| 2021-11-22 | 61.44 | $61.17 | 463900 |
| 2021-11-19 | 61.43 | $60.67 | 484707 |
| 2021-11-18 | 61.47 | $61.22 | 372432 |
| 2021-11-17 | 61.45 | $61.92 | 458900 |
| 2021-11-16 | 61.35 | $62.28 | 634600 |
| 2021-11-15 | 61.21 | $62.12 | 242200 |
| 2021-11-12 | 61.06 | $62.38 | 301800 |
| 2021-11-11 | 60.88 | $61.74 | 466600 |
| 2021-11-10 | 60.74 | $61.61 | 515939 |
| 2021-11-09 | 60.59 | $61.30 | 367436 |
| 2021-11-08 | 60.44 | $61.39 | 303400 |
| 2021-11-05 | 60.27 | $61.42 | 293700 |
| 2021-11-04 | 60.08 | $60.75 | 354919 |
| 2021-11-03 | 59.95 | $61.11 | 283613 |
| 2021-11-02 | 59.76 | $61.62 | 275800 |
| 2021-11-01 | 59.51 | $60.94 | 352131 |
| 2021-10-29 | 59.31 | $60.01 | 827600 |
| 2021-10-28 | 59.20 | $60.05 | 361247 |
| 2021-10-27 | 59.07 | $59.33 | 296500 |
| 2021-10-26 | 59.00 | $59.89 | 257600 |
| 2021-10-25 | 58.89 | $60.14 | 356743 |
| 2021-10-22 | 58.75 | $59.77 | 277129 |
| 2021-10-21 | 58.64 | $60.24 | 205922 |
| 2021-10-20 | 58.49 | $59.95 | 327500 |
| 2021-10-19 | 58.36 | $59.51 | 192500 |
| 2021-10-18 | 58.26 | $59.06 | 291600 |
| 2021-10-15 | 58.22 | $58.76 | 228400 |
| 2021-10-14 | 58.20 | $58.33 | 386100 |
| 2021-10-13 | 58.24 | $57.31 | 340101 |
| 2021-10-12 | 58.39 | $56.62 | 257000 |
| 2021-10-11 | 58.63 | $57.04 | 197201 |
| 2021-10-08 | 58.83 | $58.11 | 370000 |
| 2021-10-07 | 58.94 | $58.44 | 485203 |
| 2021-10-06 | 59.04 | $58.01 | 373800 |
| 2021-10-05 | 59.18 | $58.57 | 406208 |
| 2021-10-04 | 59.28 | $58.17 | 437800 |
| 2021-10-01 | 59.44 | $58.65 | 352200 |
| 2021-09-30 | 59.58 | $57.41 | 388300 |
| 2021-09-29 | 59.89 | $59.69 | 322400 |
| 2021-09-28 | 60.02 | $59.48 | 398600 |
| 2021-09-27 | 60.21 | $59.90 | 386344 |
| 2021-09-24 | 60.40 | $60.17 | 472341 |
| 2021-09-23 | 60.61 | $59.40 | 362800 |
| 2021-09-22 | 60.93 | $58.86 | 548243 |
| 2021-09-21 | 61.36 | $58.56 | 544100 |
| 2021-09-20 | 61.85 | $59.65 | 427100 |
| 2021-09-17 | 62.27 | $60.28 | 1.9M |
| 2021-09-16 | 62.66 | $60.31 | 549900 |
| 2021-09-15 | 63.08 | $60.54 | 516634 |
| 2021-09-14 | 63.51 | $60.14 | 591840 |
| 2021-09-13 | 64.03 | $59.94 | 749400 |
| 2021-09-10 | 64.60 | $59.68 | 668201 |
| 2021-09-09 | 65.24 | $60.54 | 706213 |
| 2021-09-08 | 65.83 | $60.72 | 1.4M |
| 2021-09-07 | 66.44 | $60.83 | 677200 |
| 2021-09-03 | 67.08 | $62.19 | 847640 |
| 2021-09-02 | 67.61 | $64.22 | 792900 |
| 2021-09-01 | 67.95 | $67.25 | 538449 |
| 2021-08-31 | 68.01 | $67.75 | 411402 |
| 2021-08-30 | 68.02 | $69.09 | 381737 |
| 2021-08-27 | 67.88 | $68.69 | 460437 |
| 2021-08-26 | 67.78 | $68.34 | 340915 |
| 2021-08-25 | 67.69 | $68.43 | 467314 |
| 2021-08-24 | 67.58 | $68.51 | 332708 |
| 2021-08-23 | 67.45 | $67.24 | 417700 |
| 2021-08-20 | 67.42 | $66.90 | 251600 |
| 2021-08-19 | 67.42 | $66.46 | 624649 |
| 2021-08-18 | 67.46 | $66.87 | 592428 |
| 2021-08-17 | 67.45 | $68.29 | 245700 |
| 2021-08-16 | 67.29 | $68.68 | 207300 |
| 2021-08-13 | 67.07 | $68.31 | 165744 |
| 2021-08-12 | 66.87 | $68.31 | 314700 |
| 2021-08-11 | 66.66 | $68.24 | 577300 |
| 2021-08-10 | 66.44 | $68.39 | 471138 |
| 2021-08-09 | 66.20 | $67.54 | 336115 |
| 2021-08-06 | 66.03 | $67.53 | 349600 |
| 2021-08-05 | 65.84 | $66.54 | 244508 |
| 2021-08-04 | 65.74 | $66.65 | 310733 |
| 2021-08-03 | 65.63 | $67.48 | 372315 |
| 2021-08-02 | 65.41 | $66.54 | 426523 |
| 2021-07-30 | 65.28 | $66.19 | 507943 |
| 2021-07-29 | 65.16 | $65.89 | 218200 |
| 2021-07-28 | 65.07 | $64.87 | 354900 |
| 2021-07-27 | 65.06 | $65.06 | 434200 |
| 2021-07-26 | 65.03 | $64.84 | 310900 |
| 2021-07-23 | 65.01 | $65.08 | 429538 |
| 2021-07-22 | 64.95 | $64.96 | 294639 |
| 2021-07-21 | 64.88 | $65.75 | 314147 |
| 2021-07-20 | 64.73 | $65.85 | 569639 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
90.20
2026-07-17
Close Price
$90.40
Vol: 642144
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
47.85
Average
67.95
Maximum
110.17
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 90.20 | $90.40 | 642144 |
| 2026-07-16 | 90.00 | $91.11 | 951074 |
| 2026-07-15 | 89.61 | $89.27 | 657500 |
| 2026-07-14 | 89.53 | $89.73 | 786030 |
| 2026-07-13 | 89.33 | $89.28 | 685254 |
| 2026-07-10 | 89.20 | $89.24 | 533938 |
| 2026-07-09 | 89.04 | $88.52 | 581016 |
| 2026-07-08 | 89.00 | $87.68 | 701100 |
| 2026-07-07 | 89.12 | $89.54 | 923100 |
| 2026-07-06 | 88.86 | $91.37 | 666900 |
| 2026-07-02 | 88.16 | $89.09 | 654000 |
| 2026-07-01 | 87.83 | $88.52 | 624500 |
| 2026-06-30 | 87.56 | $89.77 | 732600 |
| 2026-06-29 | 86.97 | $88.40 | 757524 |
| 2026-06-26 | 86.58 | $88.52 | 1.2M |
| 2026-06-25 | 86.09 | $89.11 | 784800 |
| 2026-06-24 | 85.40 | $86.07 | 933029 |
| 2026-06-23 | 85.23 | $84.64 | 616500 |
| 2026-06-22 | 85.34 | $85.95 | 938308 |
| 2026-06-18 | 85.19 | $85.52 | 2.2M |
| 2026-06-17 | 85.10 | $85.35 | 757031 |
| 2026-06-16 | 85.04 | $86.79 | 712349 |
| 2026-06-15 | 84.66 | $86.43 | 975047 |
| 2026-06-12 | 84.29 | $86.40 | 600000 |
| 2026-06-11 | 83.88 | $85.39 | 589200 |
| 2026-06-10 | 83.61 | $83.56 | 1.0M |
| 2026-06-09 | 83.69 | $86.16 | 1.2M |
| 2026-06-08 | 83.24 | $83.98 | 1.2M |
| 2026-06-05 | 83.18 | $83.65 | 784000 |
| 2026-06-04 | 83.19 | $84.05 | 729432 |
| 2026-06-03 | 83.11 | $85.24 | 1.1M |
| 2026-06-02 | 82.79 | $85.64 | 1.5M |
| 2026-06-01 | 82.33 | $81.79 | 1.7M |
| 2026-05-29 | 82.61 | $81.87 | 994500 |
| 2026-05-28 | 82.94 | $83.35 | 556646 |
| 2026-05-27 | 83.01 | $83.72 | 591900 |
| 2026-05-26 | 83.03 | $84.76 | 385800 |
| 2026-05-22 | 82.83 | $83.66 | 535534 |
| 2026-05-21 | 82.85 | $82.62 | 638614 |
| 2026-05-20 | 83.10 | $82.95 | 612400 |
| 2026-05-19 | 83.33 | $81.55 | 498000 |
| 2026-05-18 | 83.90 | $82.46 | 733578 |
| 2026-05-15 | 84.38 | $81.94 | 675224 |
| 2026-05-14 | 85.06 | $83.84 | 648149 |
| 2026-05-13 | 85.45 | $83.93 | 513600 |
| 2026-05-12 | 85.89 | $84.85 | 595520 |
| 2026-05-11 | 86.21 | $85.59 | 456817 |
| 2026-05-08 | 86.43 | $86.00 | 348600 |
| 2026-05-07 | 86.60 | $85.91 | 519200 |
| 2026-05-06 | 86.83 | $87.66 | 412109 |
| 2026-05-05 | 86.72 | $86.28 | 333042 |
| 2026-05-04 | 86.90 | $85.18 | 492600 |
| 2026-05-01 | 87.34 | $86.22 | 683945 |
| 2026-04-30 | 87.63 | $88.17 | 768200 |
| 2026-04-29 | 87.56 | $87.00 | 397429 |
| 2026-04-28 | 87.73 | $87.87 | 492532 |
| 2026-04-27 | 87.75 | $89.79 | 759700 |
| 2026-04-24 | 87.37 | $88.96 | 1.1M |
| 2026-04-23 | 87.10 | $87.97 | 677900 |
| 2026-04-22 | 87.00 | $86.35 | 477200 |
| 2026-04-21 | 87.24 | $88.40 | 587100 |
| 2026-04-20 | 87.08 | $89.06 | 346200 |
| 2026-04-17 | 86.77 | $89.20 | 655924 |
| 2026-04-16 | 86.38 | $87.37 | 723702 |
| 2026-04-15 | 86.32 | $88.52 | 1.1M |
| 2026-04-14 | 86.02 | $89.24 | 420000 |
| 2026-04-13 | 85.53 | $88.92 | 476100 |
| 2026-04-10 | 85.04 | $88.65 | 417400 |
| 2026-04-09 | 84.54 | $89.10 | 498130 |
| 2026-04-08 | 83.88 | $89.33 | 828948 |
| 2026-04-07 | 83.08 | $85.53 | 573400 |
| 2026-04-06 | 82.98 | $85.54 | 361700 |
| 2026-04-02 | 82.88 | $85.23 | 341000 |
| 2026-04-01 | 82.85 | $86.06 | 459800 |
| 2026-03-31 | 82.66 | $84.87 | 493609 |
| 2026-03-30 | 82.72 | $82.61 | 531634 |
| 2026-03-27 | 83.30 | $83.87 | 500407 |
| 2026-03-26 | 83.73 | $84.74 | 504200 |
| 2026-03-25 | 84.07 | $87.12 | 449836 |
| 2026-03-24 | 84.00 | $86.30 | 474200 |
| 2026-03-23 | 84.11 | $85.65 | 724300 |
| 2026-03-20 | 84.42 | $83.65 | 2.4M |
| 2026-03-19 | 85.23 | $84.10 | 542065 |
| 2026-03-18 | 86.10 | $84.03 | 725022 |
| 2026-03-17 | 87.16 | $85.16 | 653601 |
| 2026-03-16 | 88.18 | $85.47 | 647144 |
| 2026-03-13 | 89.33 | $85.80 | 557600 |
| 2026-03-12 | 90.62 | $86.98 | 567259 |
| 2026-03-11 | 91.89 | $88.50 | 546749 |
| 2026-03-10 | 93.08 | $88.73 | 497000 |
| 2026-03-09 | 94.42 | $88.95 | 473800 |
| 2026-03-06 | 95.96 | $88.73 | 541674 |
| 2026-03-05 | 97.80 | $91.69 | 803596 |
| 2026-03-04 | 99.33 | $93.44 | 676738 |
| 2026-03-03 | 100.74 | $92.99 | 983600 |
| 2026-03-02 | 102.49 | $95.72 | 1.6M |
| 2026-02-27 | 103.93 | $92.76 | 1.4M |
| 2026-02-26 | 106.24 | $92.17 | 2.7M |
| 2026-02-25 | 109.02 | $104.42 | 1.3M |
| 2026-02-24 | 109.66 | $106.88 | 616600 |
| 2026-02-23 | 109.86 | $106.76 | 571432 |
| 2026-02-20 | 110.10 | $107.76 | 633100 |
| 2026-02-19 | 110.15 | $107.78 | 484511 |
| 2026-02-18 | 110.17 | $107.93 | 718500 |
| 2026-02-17 | 110.15 | $108.68 | 695500 |
| 2026-02-13 | 109.93 | $109.46 | 718400 |
| 2026-02-12 | 109.49 | $109.94 | 855800 |
| 2026-02-11 | 108.85 | $110.57 | 1.2M |
| 2026-02-10 | 107.95 | $109.57 | 334100 |
| 2026-02-09 | 107.09 | $109.20 | 416300 |
| 2026-02-06 | 106.14 | $109.03 | 683157 |
| 2026-02-05 | 105.05 | $107.06 | 693007 |
| 2026-02-04 | 104.18 | $107.29 | 1.2M |
| 2026-02-03 | 103.09 | $103.41 | 1.0M |
| 2026-02-02 | 102.64 | $101.17 | 765106 |
| 2026-01-30 | 102.56 | $101.94 | 1.8M |
| 2026-01-29 | 102.28 | $103.32 | 749000 |
| 2026-01-28 | 101.65 | $101.75 | 915600 |
| 2026-01-27 | 101.23 | $101.05 | 505300 |
| 2026-01-26 | 100.87 | $100.62 | 580704 |
| 2026-01-23 | 100.53 | $100.83 | 353510 |
| 2026-01-22 | 100.06 | $102.37 | 430900 |
| 2026-01-21 | 99.17 | $102.30 | 531211 |
| 2026-01-20 | 98.14 | $99.87 | 647741 |
| 2026-01-16 | 97.44 | $101.56 | 897045 |
| 2026-01-15 | 96.25 | $100.73 | 716766 |
| 2026-01-14 | 95.03 | $98.53 | 867147 |
| 2026-01-13 | 94.07 | $96.83 | 649202 |
| 2026-01-12 | 93.30 | $96.00 | 492600 |
| 2026-01-09 | 92.57 | $94.94 | 643443 |
| 2026-01-08 | 91.95 | $93.02 | 589300 |
| 2026-01-07 | 91.62 | $91.12 | 626600 |
| 2026-01-06 | 91.64 | $92.16 | 528826 |
| 2026-01-05 | 91.44 | $91.06 | 504906 |
| 2026-01-02 | 91.43 | $89.93 | 599216 |
| 2025-12-31 | 91.66 | $88.66 | 605700 |
| 2025-12-30 | 92.18 | $90.29 | 444100 |
| 2025-12-29 | 92.43 | $90.96 | 491300 |
| 2025-12-26 | 92.58 | $91.29 | 447232 |
| 2025-12-24 | 92.68 | $91.25 | 228008 |
| 2025-12-23 | 92.78 | $91.53 | 478511 |
| 2025-12-22 | 92.84 | $92.59 | 644104 |
| 2025-12-19 | 92.67 | $92.61 | 2.0M |
| 2025-12-18 | 92.45 | $91.99 | 1.0M |
| 2025-12-17 | 92.33 | $90.54 | 830900 |
| 2025-12-16 | 92.47 | $91.12 | 1.1M |
| 2025-12-15 | 92.50 | $92.51 | 890215 |
| 2025-12-12 | 92.24 | $92.27 | 530434 |
| 2025-12-11 | 91.96 | $93.07 | 717900 |
| 2025-12-10 | 91.47 | $92.15 | 985120 |
| 2025-12-09 | 91.07 | $90.16 | 747627 |
| 2025-12-08 | 91.01 | $91.76 | 797100 |
| 2025-12-05 | 90.60 | $92.44 | 758231 |
| 2025-12-04 | 89.97 | $94.16 | 1.0M |
| 2025-12-03 | 88.86 | $87.60 | 983800 |
| 2025-12-02 | 88.94 | $88.16 | 751008 |
| 2025-12-01 | 88.91 | $88.06 | 1.1M |
| 2025-11-28 | 88.89 | $89.90 | 324300 |
| 2025-11-26 | 88.46 | $90.20 | 1.3M |
| 2025-11-25 | 87.89 | $90.56 | 943800 |
| 2025-11-24 | 87.15 | $88.67 | 687101 |
| 2025-11-21 | 86.68 | $87.68 | 787319 |
| 2025-11-20 | 86.33 | $84.97 | 809400 |
| 2025-11-19 | 86.49 | $85.27 | 470226 |
| 2025-11-18 | 86.61 | $85.14 | 414124 |
| 2025-11-17 | 86.77 | $84.87 | 577913 |
| 2025-11-14 | 87.00 | $85.57 | 673026 |
| 2025-11-13 | 87.11 | $86.59 | 642503 |
| 2025-11-12 | 87.01 | $88.21 | 389703 |
| 2025-11-11 | 86.55 | $87.74 | 349500 |
| 2025-11-10 | 86.10 | $87.83 | 495526 |
| 2025-11-07 | 85.55 | $86.86 | 529900 |
| 2025-11-06 | 85.10 | $85.92 | 634048 |
| 2025-11-05 | 84.78 | $86.49 | 1.4M |
| 2025-11-04 | 84.27 | $84.57 | 581300 |
| 2025-11-03 | 84.09 | $84.48 | 809312 |
| 2025-10-31 | 83.88 | $84.25 | 1.1M |
| 2025-10-30 | 83.69 | $83.69 | 631000 |
| 2025-10-29 | 83.58 | $83.58 | 708600 |
| 2025-10-28 | 83.47 | $82.78 | 465321 |
| 2025-10-27 | 83.50 | $83.57 | 483116 |
| 2025-10-24 | 83.36 | $83.25 | 521300 |
| 2025-10-23 | 83.27 | $83.35 | 514300 |
| 2025-10-22 | 83.13 | $82.64 | 489025 |
| 2025-10-21 | 83.12 | $83.75 | 428330 |
| 2025-10-20 | 82.86 | $83.21 | 344022 |
| 2025-10-17 | 82.67 | $82.77 | 473900 |
| 2025-10-16 | 82.53 | $82.28 | 393100 |
| 2025-10-15 | 82.47 | $82.40 | 418207 |
| 2025-10-14 | 82.37 | $81.96 | 348207 |
| 2025-10-13 | 82.34 | $81.01 | 308841 |
| 2025-10-10 | 82.50 | $79.88 | 482149 |
| 2025-10-09 | 82.91 | $81.44 | 429236 |
| 2025-10-08 | 83.06 | $83.05 | 513800 |
| 2025-10-07 | 82.88 | $82.36 | 469612 |
| 2025-10-06 | 82.80 | $83.01 | 383405 |
| 2025-10-03 | 82.57 | $82.61 | 416400 |
| 2025-10-02 | 82.38 | $82.72 | 387200 |
| 2025-10-01 | 82.13 | $82.08 | 524600 |
| 2025-09-30 | 81.96 | $81.85 | 518516 |
| 2025-09-29 | 81.80 | $81.20 | 484500 |
| 2025-09-26 | 81.74 | $81.02 | 409300 |
| 2025-09-25 | 81.71 | $80.04 | 485800 |
| 2025-09-24 | 81.86 | $79.93 | 438607 |
| 2025-09-23 | 82.05 | $81.00 | 625236 |
| 2025-09-22 | 82.04 | $80.89 | 535800 |
| 2025-09-19 | 82.03 | $81.08 | 2.2M |
| 2025-09-18 | 81.97 | $81.74 | 530600 |
| 2025-09-17 | 81.74 | $80.64 | 641325 |
| 2025-09-16 | 81.70 | $80.81 | 481602 |
| 2025-09-15 | 81.61 | $81.05 | 571200 |
| 2025-09-12 | 81.43 | $80.85 | 552900 |
| 2025-09-11 | 81.25 | $81.61 | 1.1M |
| 2025-09-10 | 80.86 | $80.18 | 472531 |
| 2025-09-09 | 80.70 | $80.26 | 462221 |
| 2025-09-08 | 80.48 | $81.24 | 701316 |
| 2025-09-05 | 80.00 | $81.04 | 555800 |
| 2025-09-04 | 79.48 | $80.62 | 595305 |
| 2025-09-03 | 78.94 | $79.62 | 621544 |
| 2025-09-02 | 78.51 | $79.66 | 703000 |
| 2025-08-29 | 77.99 | $79.67 | 869000 |
| 2025-08-28 | 77.37 | $80.12 | 1.5M |
| 2025-08-27 | 76.55 | $82.14 | 1.9M |
| 2025-08-26 | 75.16 | $75.63 | 1.4M |
| 2025-08-25 | 74.91 | $75.34 | 597543 |
| 2025-08-22 | 74.67 | $75.72 | 636300 |
| 2025-08-21 | 74.30 | $73.89 | 425530 |
| 2025-08-20 | 74.26 | $74.32 | 685100 |
| 2025-08-19 | 74.11 | $75.01 | 549913 |
| 2025-08-18 | 73.79 | $74.06 | 632646 |
| 2025-08-15 | 73.60 | $73.38 | 384902 |
| 2025-08-14 | 73.53 | $74.29 | 481528 |
| 2025-08-13 | 73.24 | $75.72 | 684600 |
| 2025-08-12 | 72.61 | $73.72 | 436200 |
| 2025-08-11 | 72.28 | $72.38 | 467410 |
| 2025-08-08 | 72.19 | $72.11 | 371000 |
| 2025-08-07 | 72.13 | $72.09 | 357000 |
| 2025-08-06 | 72.06 | $72.12 | 460305 |
| 2025-08-05 | 71.97 | $72.42 | 403721 |
| 2025-08-04 | 71.80 | $71.65 | 410300 |
| 2025-08-01 | 71.76 | $70.87 | 527117 |
| 2025-07-31 | 71.87 | $71.97 | 684300 |
| 2025-07-30 | 71.77 | $72.04 | 836500 |
| 2025-07-29 | 71.63 | $72.10 | 502700 |
| 2025-07-28 | 71.46 | $72.03 | 359600 |
| 2025-07-25 | 71.26 | $71.93 | 530507 |
| 2025-07-24 | 71.06 | $71.27 | 340000 |
| 2025-07-23 | 70.95 | $71.66 | 443000 |
| 2025-07-22 | 70.75 | $71.27 | 603422 |
| 2025-07-21 | 70.59 | $69.99 | 410603 |
| 2025-07-18 | 70.67 | $70.44 | 340512 |
| 2025-07-17 | 70.67 | $70.81 | 576637 |
| 2025-07-16 | 70.58 | $69.94 | 474327 |
| 2025-07-15 | 70.67 | $69.82 | 528300 |
| 2025-07-14 | 70.79 | $70.25 | 510824 |
| 2025-07-11 | 70.83 | $70.56 | 584704 |
| 2025-07-10 | 70.82 | $71.62 | 676781 |
| 2025-07-09 | 70.57 | $70.90 | 375717 |
| 2025-07-08 | 70.44 | $70.66 | 526900 |
| 2025-07-07 | 70.33 | $70.15 | 480100 |
| 2025-07-03 | 70.30 | $71.26 | 395314 |
| 2025-07-02 | 70.03 | $71.16 | 486732 |
| 2025-07-01 | 69.75 | $70.67 | 568731 |
| 2025-06-30 | 69.51 | $69.35 | 549311 |
| 2025-06-27 | 69.51 | $69.57 | 1.0M |
| 2025-06-26 | 69.47 | $69.94 | 466242 |
| 2025-06-25 | 69.34 | $69.03 | 474200 |
| 2025-06-24 | 69.38 | $69.36 | 508700 |
| 2025-06-23 | 69.35 | $69.12 | 476747 |
| 2025-06-20 | 69.37 | $68.14 | 970600 |
| 2025-06-18 | 69.60 | $68.43 | 466200 |
| 2025-06-17 | 69.80 | $68.34 | 669600 |
| 2025-06-16 | 70.04 | $69.04 | 493300 |
| 2025-06-13 | 70.18 | $68.66 | 623838 |
| 2025-06-12 | 70.41 | $69.62 | 451600 |
| 2025-06-11 | 70.48 | $69.79 | 420330 |
| 2025-06-10 | 70.51 | $70.58 | 588014 |
| 2025-06-09 | 70.38 | $70.55 | 471658 |
| 2025-06-06 | 70.22 | $70.38 | 545600 |
| 2025-06-05 | 70.07 | $69.86 | 743400 |
| 2025-06-04 | 70.00 | $69.53 | 912800 |
| 2025-06-03 | 69.98 | $69.29 | 1.1M |
| 2025-06-02 | 70.00 | $69.17 | 907700 |
| 2025-05-30 | 70.05 | $69.55 | 625978 |
| 2025-05-29 | 70.01 | $69.74 | 379800 |
| 2025-05-28 | 69.93 | $69.29 | 388015 |
| 2025-05-27 | 69.91 | $70.33 | 599201 |
| 2025-05-23 | 69.67 | $68.19 | 317700 |
| 2025-05-22 | 69.83 | $68.82 | 322000 |
| 2025-05-21 | 69.87 | $68.89 | 449915 |
| 2025-05-20 | 69.90 | $70.45 | 490806 |
| 2025-05-19 | 69.60 | $70.88 | 474505 |
| 2025-05-16 | 69.15 | $71.02 | 423500 |
| 2025-05-15 | 68.59 | $70.04 | 429900 |
| 2025-05-14 | 68.13 | $69.77 | 359959 |
| 2025-05-13 | 67.66 | $70.32 | 453306 |
| 2025-05-12 | 66.98 | $70.37 | 453700 |
| 2025-05-09 | 66.19 | $67.61 | 329106 |
| 2025-05-08 | 65.84 | $67.63 | 399729 |
| 2025-05-07 | 65.43 | $66.15 | 500514 |
| 2025-05-06 | 65.27 | $65.98 | 382200 |
| 2025-05-05 | 65.12 | $66.65 | 411900 |
| 2025-05-02 | 64.80 | $67.27 | 378800 |
| 2025-05-01 | 64.30 | $65.84 | 374212 |
| 2025-04-30 | 64.03 | $65.73 | 779244 |
| 2025-04-29 | 63.73 | $65.59 | 556817 |
| 2025-04-28 | 63.43 | $65.50 | 489016 |
| 2025-04-25 | 63.10 | $65.58 | 534800 |
| 2025-04-24 | 62.70 | $65.80 | 488737 |
| 2025-04-23 | 62.21 | $63.84 | 560333 |
| 2025-04-22 | 62.06 | $63.30 | 516012 |
| 2025-04-21 | 62.00 | $61.70 | 453600 |
| 2025-04-17 | 62.29 | $62.74 | 492334 |
| 2025-04-16 | 62.41 | $62.45 | 534900 |
| 2025-04-15 | 62.63 | $63.23 | 750900 |
| 2025-04-14 | 62.73 | $63.40 | 674606 |
| 2025-04-11 | 62.82 | $63.41 | 740800 |
| 2025-04-10 | 62.93 | $62.15 | 770301 |
| 2025-04-09 | 63.34 | $64.01 | 1.0M |
| 2025-04-08 | 63.44 | $59.18 | 894900 |
| 2025-04-07 | 64.58 | $59.87 | 1.2M |
| 2025-04-04 | 65.76 | $60.84 | 1.0M |
| 2025-04-03 | 66.95 | $63.73 | 830215 |
| 2025-04-02 | 67.71 | $68.30 | 455200 |
| 2025-04-01 | 67.64 | $67.45 | 643400 |
| 2025-03-31 | 67.75 | $67.06 | 729700 |
| 2025-03-28 | 67.95 | $67.07 | 627800 |
| 2025-03-27 | 68.18 | $68.75 | 443900 |
| 2025-03-26 | 68.11 | $68.73 | 484110 |
| 2025-03-25 | 68.02 | $68.29 | 566546 |
| 2025-03-24 | 68.02 | $68.13 | 470818 |
| 2025-03-21 | 68.06 | $67.21 | 2.8M |
| 2025-03-20 | 68.30 | $67.85 | 701400 |
| 2025-03-19 | 68.44 | $68.94 | 604900 |
| 2025-03-18 | 68.38 | $68.22 | 752422 |
| 2025-03-17 | 68.46 | $69.01 | 650602 |
| 2025-03-14 | 68.40 | $68.44 | 592922 |
| 2025-03-13 | 68.44 | $67.01 | 771725 |
| 2025-03-12 | 68.80 | $68.00 | 714910 |
| 2025-03-11 | 69.00 | $69.21 | 1.2M |
| 2025-03-10 | 68.99 | $70.05 | 856500 |
| 2025-03-07 | 68.80 | $69.74 | 680700 |
| 2025-03-06 | 68.65 | $69.45 | 790900 |
| 2025-03-05 | 68.53 | $68.79 | 922300 |
| 2025-03-04 | 68.54 | $67.50 | 905246 |
| 2025-03-03 | 68.83 | $68.76 | 1.2M |
| 2025-02-28 | 68.90 | $69.09 | 1.0M |
| 2025-02-27 | 68.91 | $67.59 | 665032 |
| 2025-02-26 | 69.25 | $69.25 | 700866 |
| 2025-02-25 | 69.29 | $69.51 | 408500 |
| 2025-02-24 | 69.29 | $68.52 | 413918 |
| 2025-02-21 | 69.49 | $68.79 | 650700 |
| 2025-02-20 | 69.67 | $69.35 | 582331 |
| 2025-02-19 | 69.77 | $69.44 | 393337 |
| 2025-02-18 | 69.86 | $69.30 | 534022 |
| 2025-02-14 | 70.00 | $68.58 | 668717 |
| 2025-02-13 | 70.31 | $70.09 | 383437 |
| 2025-02-12 | 70.36 | $69.82 | 324800 |
| 2025-02-11 | 70.47 | $70.72 | 339300 |
| 2025-02-10 | 70.41 | $70.44 | 382098 |
| 2025-02-07 | 70.39 | $70.13 | 547900 |
| 2025-02-06 | 70.44 | $70.68 | 342900 |
| 2025-02-05 | 70.38 | $70.15 | 317317 |
| 2025-02-04 | 70.42 | $69.95 | 294400 |
| 2025-02-03 | 70.51 | $69.62 | 488432 |
| 2025-01-31 | 70.69 | $71.19 | 789400 |
| 2025-01-30 | 70.56 | $71.65 | 356653 |
| 2025-01-29 | 70.31 | $70.28 | 612200 |
| 2025-01-28 | 70.30 | $71.04 | 527300 |
| 2025-01-27 | 70.14 | $71.46 | 673000 |
| 2025-01-24 | 69.87 | $72.28 | 633930 |
| 2025-01-23 | 69.37 | $71.68 | 480621 |
| 2025-01-22 | 68.93 | $71.38 | 424119 |
| 2025-01-21 | 68.48 | $71.75 | 549400 |
| 2025-01-17 | 67.89 | $71.05 | 654427 |
| 2025-01-16 | 67.35 | $70.30 | 504001 |
| 2025-01-15 | 66.90 | $69.13 | 505630 |
| 2025-01-14 | 66.63 | $68.24 | 337339 |
| 2025-01-13 | 66.51 | $66.98 | 575615 |
| 2025-01-10 | 66.65 | $66.51 | 375000 |
| 2025-01-08 | 66.93 | $67.94 | 456300 |
| 2025-01-07 | 66.96 | $67.39 | 402000 |
| 2025-01-06 | 67.13 | $67.57 | 413023 |
| 2025-01-03 | 67.30 | $68.26 | 487500 |
| 2025-01-02 | 67.36 | $67.29 | 496600 |
| 2024-12-31 | 67.65 | $67.35 | 326400 |
| 2024-12-30 | 67.99 | $67.28 | 361560 |
| 2024-12-27 | 68.41 | $68.00 | 522800 |
| 2024-12-26 | 68.76 | $68.55 | 605034 |
| 2024-12-24 | 69.07 | $67.91 | 205600 |
| 2024-12-23 | 69.57 | $67.70 | 418200 |
| 2024-12-20 | 70.21 | $68.02 | 2.3M |
| 2024-12-19 | 70.89 | $68.28 | 863300 |
| 2024-12-18 | 71.64 | $68.30 | 574500 |
| 2024-12-17 | 72.51 | $70.92 | 665400 |
| 2024-12-16 | 72.98 | $71.91 | 649045 |
| 2024-12-13 | 73.33 | $72.14 | 443439 |
| 2024-12-12 | 73.68 | $72.64 | 539140 |
| 2024-12-11 | 73.99 | $72.67 | 1.3M |
| 2024-12-10 | 74.35 | $72.57 | 1.1M |
| 2024-12-09 | 74.79 | $72.56 | 695200 |
| 2024-12-06 | 75.30 | $72.88 | 547043 |
| 2024-12-05 | 75.83 | $73.02 | 764500 |
| 2024-12-04 | 76.42 | $73.36 | 855628 |
| 2024-12-03 | 77.02 | $72.68 | 2.0M |
| 2024-12-02 | 77.87 | $78.07 | 917500 |
| 2024-11-29 | 77.71 | $78.05 | 301700 |
| 2024-11-27 | 77.52 | $77.64 | 573123 |
| 2024-11-26 | 77.38 | $78.06 | 490900 |
| 2024-11-25 | 77.12 | $78.27 | 832600 |
| 2024-11-22 | 76.78 | $77.45 | 977700 |
| 2024-11-21 | 76.55 | $76.01 | 679700 |
| 2024-11-20 | 76.57 | $75.17 | 461419 |
| 2024-11-19 | 76.78 | $75.26 | 418000 |
| 2024-11-18 | 76.99 | $76.06 | 446512 |
| 2024-11-15 | 77.07 | $76.40 | 351602 |
| 2024-11-14 | 77.08 | $76.87 | 404004 |
| 2024-11-13 | 76.98 | $77.40 | 411300 |
| 2024-11-12 | 76.75 | $77.55 | 544100 |
| 2024-11-11 | 76.44 | $78.05 | 423700 |
| 2024-11-08 | 75.97 | $77.55 | 502100 |
| 2024-11-07 | 75.53 | $76.98 | 599100 |
| 2024-11-06 | 75.13 | $77.08 | 670201 |
| 2024-11-05 | 74.65 | $75.51 | 337000 |
| 2024-11-04 | 74.41 | $74.37 | 352541 |
| 2024-11-01 | 74.37 | $73.84 | 365000 |
| 2024-10-31 | 74.43 | $73.16 | 567700 |
| 2024-10-30 | 74.65 | $73.69 | 473542 |
| 2024-10-29 | 74.79 | $74.94 | 474200 |
| 2024-10-28 | 74.68 | $74.86 | 522627 |
| 2024-10-25 | 74.56 | $74.88 | 529600 |
| 2024-10-24 | 74.42 | $74.29 | 707200 |
| 2024-10-23 | 74.38 | $73.91 | 512700 |
| 2024-10-22 | 74.41 | $73.74 | 427400 |
| 2024-10-21 | 74.47 | $75.13 | 557100 |
| 2024-10-18 | 74.25 | $75.70 | 379408 |
| 2024-10-17 | 73.86 | $74.72 | 680830 |
| 2024-10-16 | 73.62 | $73.75 | 416200 |
| 2024-10-15 | 73.54 | $73.32 | 370636 |
| 2024-10-14 | 73.54 | $73.91 | 446000 |
| 2024-10-11 | 73.41 | $73.82 | 463722 |
| 2024-10-10 | 73.28 | $72.87 | 449500 |
| 2024-10-09 | 73.32 | $73.13 | 505300 |
| 2024-10-08 | 73.31 | $72.84 | 464700 |
| 2024-10-07 | 73.36 | $73.40 | 448000 |
| 2024-10-04 | 73.30 | $73.70 | 459700 |
| 2024-10-03 | 73.16 | $73.22 | 519200 |
| 2024-10-02 | 73.09 | $73.48 | 542900 |
| 2024-10-01 | 72.96 | $73.17 | 498831 |
| 2024-09-30 | 72.87 | $73.70 | 531204 |
| 2024-09-27 | 72.65 | $73.82 | 608622 |
| 2024-09-26 | 72.37 | $73.95 | 590100 |
| 2024-09-25 | 72.02 | $72.54 | 708946 |
| 2024-09-24 | 71.91 | $73.47 | 364512 |
| 2024-09-23 | 71.58 | $72.64 | 467124 |
| 2024-09-20 | 71.38 | $72.30 | 1.0M |
| 2024-09-19 | 71.22 | $73.17 | 459207 |
| 2024-09-18 | 70.85 | $71.68 | 398500 |
| 2024-09-17 | 70.73 | $71.64 | 703000 |
| 2024-09-16 | 70.62 | $71.34 | 361108 |
| 2024-09-13 | 70.54 | $70.71 | 436018 |
| 2024-09-12 | 70.60 | $70.08 | 498432 |
| 2024-09-11 | 70.80 | $70.13 | 469900 |
| 2024-09-10 | 71.03 | $70.29 | 268900 |
| 2024-09-09 | 71.26 | $70.36 | 448300 |
| 2024-09-06 | 71.52 | $69.75 | 316940 |
| 2024-09-05 | 71.96 | $70.18 | 348137 |
| 2024-09-04 | 72.37 | $70.79 | 596727 |
| 2024-09-03 | 72.73 | $71.05 | 568305 |
| 2024-08-30 | 73.09 | $72.73 | 512900 |
| 2024-08-29 | 73.15 | $71.52 | 602800 |
| 2024-08-28 | 73.47 | $71.79 | 1.2M |
| 2024-08-27 | 73.79 | $74.42 | 563635 |
| 2024-08-26 | 73.60 | $74.85 | 519935 |
| 2024-08-23 | 73.28 | $74.81 | 300067 |
| 2024-08-22 | 72.93 | $73.82 | 326700 |
| 2024-08-21 | 72.72 | $74.24 | 361800 |
| 2024-08-20 | 72.40 | $72.73 | 363600 |
| 2024-08-19 | 72.33 | $72.79 | 396100 |
| 2024-08-16 | 72.25 | $72.61 | 416629 |
| 2024-08-15 | 72.19 | $72.61 | 383225 |
| 2024-08-14 | 72.13 | $71.94 | 276300 |
| 2024-08-13 | 72.19 | $72.05 | 363300 |
| 2024-08-12 | 72.25 | $71.18 | 563302 |
| 2024-08-09 | 72.49 | $72.90 | 435300 |
| 2024-08-08 | 72.42 | $71.85 | 310704 |
| 2024-08-07 | 72.56 | $70.87 | 393100 |
| 2024-08-06 | 72.92 | $71.63 | 421101 |
| 2024-08-05 | 73.18 | $70.60 | 435825 |
| 2024-08-02 | 73.70 | $72.31 | 570709 |
| 2024-08-01 | 73.94 | $73.65 | 364841 |
| 2024-07-31 | 73.94 | $74.82 | 691900 |
| 2024-07-30 | 73.68 | $74.74 | 286534 |
| 2024-07-29 | 73.39 | $74.63 | 329806 |
| 2024-07-26 | 73.08 | $74.29 | 367826 |
| 2024-07-25 | 72.79 | $73.08 | 311200 |
| 2024-07-24 | 72.71 | $72.20 | 314407 |
| 2024-07-23 | 72.80 | $73.46 | 290100 |
| 2024-07-22 | 72.63 | $73.79 | 314635 |
| 2024-07-19 | 72.37 | $72.56 | 360000 |
| 2024-07-18 | 72.33 | $73.32 | 419500 |
| 2024-07-17 | 72.12 | $74.38 | 445800 |
| 2024-07-16 | 71.65 | $74.86 | 377827 |
| 2024-07-15 | 71.01 | $72.64 | 264700 |
| 2024-07-12 | 70.73 | $72.19 | 351516 |
| 2024-07-11 | 70.51 | $71.74 | 290905 |
| 2024-07-10 | 70.36 | $70.43 | 268200 |
| 2024-07-09 | 70.46 | $69.34 | 299042 |
| 2024-07-08 | 70.82 | $70.42 | 325500 |
| 2024-07-05 | 71.00 | $70.07 | 571049 |
| 2024-07-03 | 71.30 | $71.11 | 285400 |
| 2024-07-02 | 71.43 | $70.88 | 519000 |
| 2024-07-01 | 71.64 | $70.77 | 409648 |
| 2024-06-28 | 71.90 | $71.56 | 1.8M |
| 2024-06-27 | 72.04 | $71.31 | 450616 |
| 2024-06-26 | 72.27 | $71.09 | 665500 |
| 2024-06-25 | 72.57 | $71.99 | 388700 |
| 2024-06-24 | 72.74 | $73.03 | 495725 |
| 2024-06-21 | 72.73 | $72.25 | 1.1M |
| 2024-06-20 | 72.87 | $71.93 | 456600 |
| 2024-06-18 | 73.11 | $72.69 | 426632 |
| 2024-06-17 | 73.22 | $72.52 | 428903 |
| 2024-06-14 | 73.39 | $71.70 | 674945 |
| 2024-06-13 | 73.77 | $73.83 | 396746 |
| 2024-06-12 | 73.75 | $74.29 | 468723 |
| 2024-06-11 | 73.64 | $73.74 | 452019 |
| 2024-06-10 | 73.62 | $73.70 | 838914 |
| 2024-06-07 | 73.61 | $73.20 | 576047 |
| 2024-06-06 | 73.70 | $74.10 | 579502 |
| 2024-06-05 | 73.62 | $74.64 | 1.1M |
| 2024-06-04 | 73.41 | $73.12 | 1.7M |
| 2024-06-03 | 73.48 | $71.95 | 844379 |
| 2024-05-31 | 73.82 | $73.68 | 1.0M |
| 2024-05-30 | 73.85 | $72.63 | 1.6M |
| 2024-05-29 | 74.10 | $72.40 | 666400 |
| 2024-05-28 | 74.44 | $72.85 | 705300 |
| 2024-05-24 | 74.73 | $74.19 | 372317 |
| 2024-05-23 | 74.79 | $73.72 | 346124 |
| 2024-05-22 | 74.96 | $74.93 | 287047 |
| 2024-05-21 | 74.90 | $75.14 | 310500 |
| 2024-05-20 | 74.77 | $75.56 | 464300 |
| 2024-05-17 | 74.54 | $73.78 | 250204 |
| 2024-05-16 | 74.63 | $73.91 | 327300 |
| 2024-05-15 | 74.72 | $75.08 | 282113 |
| 2024-05-14 | 74.56 | $74.96 | 432843 |
| 2024-05-13 | 74.41 | $74.61 | 320200 |
| 2024-05-10 | 74.29 | $75.16 | 476254 |
| 2024-05-09 | 74.04 | $74.99 | 373922 |
| 2024-05-08 | 73.79 | $74.27 | 383921 |
| 2024-05-07 | 73.64 | $74.90 | 1.2M |
| 2024-05-06 | 73.33 | $75.26 | 455400 |
| 2024-05-03 | 72.90 | $73.82 | 304306 |
| 2024-05-02 | 72.70 | $73.20 | 361908 |
| 2024-05-01 | 72.60 | $72.42 | 439900 |
| 2024-04-30 | 72.65 | $72.20 | 582816 |
| 2024-04-29 | 72.75 | $72.95 | 361700 |
| 2024-04-26 | 72.71 | $72.27 | 268103 |
| 2024-04-25 | 72.80 | $72.20 | 553100 |
| 2024-04-24 | 72.93 | $72.48 | 1.4M |
| 2024-04-23 | 73.02 | $72.44 | 628000 |
| 2024-04-22 | 73.13 | $72.05 | 500739 |
| 2024-04-19 | 73.34 | $71.91 | 456900 |
| 2024-04-18 | 73.61 | $71.65 | 357314 |
| 2024-04-17 | 73.98 | $71.96 | 420811 |
| 2024-04-16 | 74.34 | $72.45 | 389534 |
| 2024-04-15 | 74.65 | $72.45 | 302600 |
| 2024-04-12 | 75.00 | $73.47 | 378441 |
| 2024-04-11 | 75.18 | $74.30 | 344925 |
| 2024-04-10 | 75.22 | $74.17 | 333649 |
| 2024-04-09 | 75.28 | $74.76 | 347900 |
| 2024-04-08 | 75.21 | $74.88 | 396800 |
| 2024-04-05 | 75.10 | $74.48 | 532500 |
| 2024-04-04 | 75.05 | $74.13 | 429246 |
| 2024-04-03 | 75.05 | $74.21 | 367600 |
| 2024-04-02 | 75.03 | $73.83 | 455400 |
| 2024-04-01 | 75.07 | $73.96 | 416700 |
| 2024-03-28 | 75.09 | $74.68 | 405400 |
| 2024-03-27 | 74.94 | $74.92 | 479018 |
| 2024-03-26 | 74.70 | $74.08 | 495400 |
| 2024-03-25 | 74.59 | $73.73 | 428300 |
| 2024-03-22 | 74.53 | $74.59 | 444400 |
| 2024-03-21 | 74.26 | $74.76 | 415700 |
| 2024-03-20 | 73.90 | $74.37 | 387829 |
| 2024-03-19 | 73.55 | $73.32 | 392200 |
| 2024-03-18 | 73.35 | $72.93 | 589332 |
| 2024-03-15 | 73.20 | $73.73 | 1.7M |
| 2024-03-14 | 72.83 | $72.49 | 856900 |
| 2024-03-13 | 72.66 | $71.91 | 458022 |
| 2024-03-12 | 72.57 | $71.98 | 587404 |
| 2024-03-11 | 72.43 | $71.70 | 516400 |
| 2024-03-08 | 72.32 | $72.53 | 429881 |
| 2024-03-07 | 72.01 | $73.65 | 542632 |
| 2024-03-06 | 71.39 | $73.43 | 409500 |
| 2024-03-05 | 70.71 | $72.29 | 409019 |
| 2024-03-04 | 70.15 | $72.69 | 513300 |
| 2024-03-01 | 69.40 | $72.52 | 739370 |
| 2024-02-29 | 68.56 | $71.62 | 931610 |
| 2024-02-28 | 67.76 | $70.67 | 950524 |
| 2024-02-27 | 67.04 | $67.14 | 536801 |
| 2024-02-26 | 66.93 | $66.66 | 304493 |
| 2024-02-23 | 66.91 | $66.76 | 321500 |
| 2024-02-22 | 66.85 | $66.03 | 477000 |
| 2024-02-21 | 66.94 | $66.45 | 307913 |
| 2024-02-20 | 66.95 | $66.35 | 400518 |
| 2024-02-16 | 66.97 | $66.27 | 346000 |
| 2024-02-15 | 67.01 | $66.88 | 304148 |
| 2024-02-14 | 66.92 | $66.42 | 422400 |
| 2024-02-13 | 66.91 | $65.99 | 496900 |
| 2024-02-12 | 66.99 | $67.79 | 369500 |
| 2024-02-09 | 66.68 | $67.37 | 234000 |
| 2024-02-08 | 66.42 | $67.05 | 264900 |
| 2024-02-07 | 66.17 | $66.82 | 257535 |
| 2024-02-06 | 65.92 | $66.28 | 268641 |
| 2024-02-05 | 65.74 | $66.20 | 240000 |
| 2024-02-02 | 65.55 | $67.41 | 589405 |
| 2024-02-01 | 65.07 | $66.65 | 777700 |
| 2024-01-31 | 64.66 | $64.59 | 684647 |
| 2024-01-30 | 64.62 | $65.17 | 355721 |
| 2024-01-29 | 64.45 | $64.68 | 375433 |
| 2024-01-26 | 64.35 | $64.27 | 363100 |
| 2024-01-25 | 64.32 | $64.67 | 298000 |
| 2024-01-24 | 64.20 | $64.19 | 393844 |
| 2024-01-23 | 64.16 | $64.78 | 323709 |
| 2024-01-22 | 63.98 | $64.77 | 263330 |
| 2024-01-19 | 63.78 | $64.10 | 364900 |
| 2024-01-18 | 63.69 | $63.59 | 255912 |
| 2024-01-17 | 63.68 | $62.87 | 258400 |
| 2024-01-16 | 63.83 | $63.43 | 386200 |
| 2024-01-12 | 63.88 | $63.27 | 297600 |
| 2024-01-11 | 63.96 | $62.63 | 285828 |
| 2024-01-10 | 64.20 | $62.81 | 352321 |
| 2024-01-09 | 64.43 | $62.42 | 414000 |
| 2024-01-08 | 64.78 | $62.64 | 424500 |
| 2024-01-05 | 65.13 | $63.56 | 467940 |
| 2024-01-04 | 65.34 | $63.66 | 389300 |
| 2024-01-03 | 65.55 | $63.59 | 403305 |
| 2024-01-02 | 65.81 | $64.79 | 352403 |
| 2023-12-29 | 65.84 | $65.35 | 262500 |
| 2023-12-28 | 65.75 | $65.55 | 318837 |
| 2023-12-27 | 65.60 | $65.49 | 275700 |
| 2023-12-26 | 65.42 | $65.53 | 512700 |
| 2023-12-22 | 65.20 | $65.62 | 257600 |
| 2023-12-21 | 64.92 | $65.22 | 259400 |
| 2023-12-20 | 64.66 | $65.08 | 430400 |
| 2023-12-19 | 64.38 | $65.90 | 361600 |
| 2023-12-18 | 63.87 | $65.41 | 428642 |
| 2023-12-15 | 63.38 | $65.57 | 1.6M |
| 2023-12-14 | 62.76 | $65.45 | 702400 |
| 2023-12-13 | 62.07 | $63.61 | 764611 |
| 2023-12-12 | 61.65 | $62.44 | 401511 |
| 2023-12-11 | 61.40 | $62.43 | 350539 |
| 2023-12-08 | 61.11 | $61.43 | 609910 |
| 2023-12-07 | 60.98 | $61.26 | 353600 |
| 2023-12-06 | 60.87 | $61.16 | 443527 |
| 2023-12-05 | 60.75 | $60.99 | 389900 |
| 2023-12-04 | 60.65 | $61.86 | 581907 |
| 2023-12-01 | 60.34 | $61.41 | 635700 |
| 2023-11-30 | 60.09 | $60.84 | 840709 |
| 2023-11-29 | 59.90 | $60.03 | 698400 |
| 2023-11-28 | 59.86 | $58.77 | 482465 |
| 2023-11-27 | 60.08 | $59.86 | 498907 |
| 2023-11-24 | 60.10 | $60.47 | 174800 |
| 2023-11-22 | 59.99 | $60.16 | 405546 |
| 2023-11-21 | 59.93 | $60.20 | 587000 |
| 2023-11-20 | 59.86 | $60.14 | 551200 |
| 2023-11-17 | 59.78 | $60.38 | 975041 |
| 2023-11-16 | 59.63 | $59.96 | 920511 |
| 2023-11-15 | 59.56 | $60.98 | 545400 |
| 2023-11-14 | 59.25 | $61.05 | 403200 |
| 2023-11-13 | 58.88 | $59.69 | 307200 |
| 2023-11-10 | 58.74 | $60.02 | 282700 |
| 2023-11-09 | 58.51 | $59.04 | 488300 |
| 2023-11-08 | 58.45 | $59.28 | 427313 |
| 2023-11-07 | 58.34 | $58.71 | 353703 |
| 2023-11-06 | 58.33 | $59.48 | 371900 |
| 2023-11-03 | 58.16 | $59.61 | 378617 |
| 2023-11-02 | 57.94 | $58.96 | 453519 |
| 2023-11-01 | 57.82 | $57.81 | 352106 |
| 2023-10-31 | 57.94 | $57.66 | 751500 |
| 2023-10-30 | 58.11 | $57.44 | 310108 |
| 2023-10-27 | 58.36 | $57.30 | 334800 |
| 2023-10-26 | 58.68 | $58.09 | 365600 |
| 2023-10-25 | 58.90 | $58.00 | 298800 |
| 2023-10-24 | 59.17 | $58.57 | 292217 |
| 2023-10-23 | 59.37 | $58.02 | 406800 |
| 2023-10-20 | 59.72 | $58.58 | 487847 |
| 2023-10-19 | 60.02 | $58.83 | 460600 |
| 2023-10-18 | 60.31 | $59.44 | 344927 |
| 2023-10-17 | 60.51 | $61.90 | 753714 |
| 2023-10-16 | 60.24 | $61.02 | 369200 |
| 2023-10-13 | 60.11 | $60.53 | 340612 |
| 2023-10-12 | 60.06 | $61.09 | 342140 |
| 2023-10-11 | 59.89 | $61.32 | 339300 |
| 2023-10-10 | 59.64 | $60.67 | 321800 |
| 2023-10-09 | 59.50 | $60.27 | 316201 |
| 2023-10-06 | 59.42 | $59.93 | 433818 |
| 2023-10-05 | 59.41 | $59.34 | 363900 |
| 2023-10-04 | 59.52 | $59.54 | 306100 |
| 2023-10-03 | 59.61 | $59.37 | 337600 |
| 2023-10-02 | 59.76 | $59.72 | 312300 |
| 2023-09-29 | 59.87 | $59.64 | 389578 |
| 2023-09-28 | 60.01 | $59.79 | 449103 |
| 2023-09-27 | 60.15 | $59.42 | 294000 |
| 2023-09-26 | 60.39 | $59.00 | 272136 |
| 2023-09-25 | 60.77 | $60.18 | 247900 |
| 2023-09-22 | 60.96 | $59.92 | 216800 |
| 2023-09-21 | 61.23 | $59.66 | 244500 |
| 2023-09-20 | 61.61 | $60.71 | 199000 |
| 2023-09-19 | 61.83 | $60.74 | 322136 |
| 2023-09-18 | 62.09 | $61.77 | 231000 |
| 2023-09-15 | 62.16 | $61.66 | 1.1M |
| 2023-09-14 | 62.27 | $61.89 | 335900 |
| 2023-09-13 | 62.35 | $61.53 | 290000 |
| 2023-09-12 | 62.52 | $61.79 | 293800 |
| 2023-09-11 | 62.66 | $62.35 | 295205 |
| 2023-09-08 | 62.70 | $61.84 | 193617 |
| 2023-09-07 | 62.86 | $61.98 | 613000 |
| 2023-09-06 | 63.01 | $63.31 | 378300 |
| 2023-09-05 | 62.90 | $63.30 | 424200 |
| 2023-09-01 | 62.77 | $64.85 | 335139 |
| 2023-08-31 | 62.30 | $63.87 | 550622 |
| 2023-08-30 | 61.95 | $63.75 | 529434 |
| 2023-08-29 | 61.58 | $63.47 | 737674 |
| 2023-08-28 | 61.21 | $61.31 | 415200 |
| 2023-08-25 | 61.23 | $61.21 | 256400 |
| 2023-08-24 | 61.28 | $60.59 | 289131 |
| 2023-08-23 | 61.47 | $61.44 | 329647 |
| 2023-08-22 | 61.51 | $60.66 | 239100 |
| 2023-08-21 | 61.73 | $60.74 | 404800 |
| 2023-08-18 | 61.97 | $60.68 | 363525 |
| 2023-08-17 | 62.25 | $61.17 | 284920 |
| 2023-08-16 | 62.48 | $61.89 | 322607 |
| 2023-08-15 | 62.60 | $62.22 | 396800 |
| 2023-08-14 | 62.66 | $62.70 | 309534 |
| 2023-08-11 | 62.64 | $62.35 | 269500 |
| 2023-08-10 | 62.68 | $62.00 | 425600 |
| 2023-08-09 | 62.80 | $63.03 | 220200 |
| 2023-08-08 | 62.72 | $62.75 | 351200 |
| 2023-08-07 | 62.69 | $62.68 | 407700 |
| 2023-08-04 | 62.66 | $61.91 | 274747 |
| 2023-08-03 | 62.79 | $62.26 | 406847 |
| 2023-08-02 | 62.87 | $63.10 | 331934 |
| 2023-08-01 | 62.78 | $63.53 | 356148 |
| 2023-07-31 | 62.58 | $62.83 | 1.1M |
| 2023-07-28 | 62.49 | $62.53 | 318600 |
| 2023-07-27 | 62.46 | $62.56 | 382700 |
| 2023-07-26 | 62.41 | $62.83 | 553800 |
| 2023-07-25 | 62.30 | $62.36 | 281226 |
| 2023-07-24 | 62.26 | $62.15 | 205300 |
| 2023-07-21 | 62.27 | $62.13 | 313716 |
| 2023-07-20 | 62.27 | $62.49 | 356612 |
| 2023-07-19 | 62.20 | $62.56 | 303000 |
| 2023-07-18 | 62.11 | $62.62 | 308843 |
| 2023-07-17 | 61.98 | $62.09 | 185800 |
| 2023-07-14 | 61.94 | $61.84 | 266500 |
| 2023-07-13 | 61.96 | $62.46 | 252600 |
| 2023-07-12 | 61.84 | $62.72 | 439422 |
| 2023-07-11 | 61.65 | $62.27 | 225023 |
| 2023-07-10 | 61.52 | $61.85 | 366246 |
| 2023-07-07 | 61.46 | $61.17 | 377447 |
| 2023-07-06 | 61.54 | $61.04 | 509800 |
| 2023-07-05 | 61.66 | $61.82 | 411923 |
| 2023-07-03 | 61.63 | $62.37 | 291506 |
| 2023-06-30 | 61.48 | $62.51 | 671632 |
| 2023-06-29 | 61.28 | $62.31 | 471800 |
| 2023-06-28 | 61.08 | $61.80 | 2.0M |
| 2023-06-27 | 60.97 | $62.17 | 679800 |
| 2023-06-26 | 60.77 | $61.48 | 318800 |
| 2023-06-23 | 60.68 | $60.67 | 1.2M |
| 2023-06-22 | 60.75 | $61.41 | 424500 |
| 2023-06-21 | 60.67 | $61.49 | 414830 |
| 2023-06-20 | 60.58 | $61.01 | 439008 |
| 2023-06-16 | 60.57 | $61.75 | 1.1M |
| 2023-06-15 | 60.41 | $61.40 | 426033 |
| 2023-06-14 | 60.30 | $60.91 | 369800 |
| 2023-06-13 | 60.29 | $61.16 | 429500 |
| 2023-06-12 | 60.22 | $60.41 | 363100 |
| 2023-06-09 | 60.32 | $60.03 | 399136 |
| 2023-06-08 | 60.51 | $60.60 | 445703 |
| 2023-06-07 | 60.61 | $61.49 | 710231 |
| 2023-06-06 | 60.56 | $59.34 | 509200 |
| 2023-06-05 | 60.96 | $58.41 | 590308 |
| 2023-06-02 | 61.62 | $59.58 | 994512 |
| 2023-06-01 | 62.14 | $59.14 | 819200 |
| 2023-05-31 | 62.85 | $58.53 | 1.3M |
| 2023-05-30 | 63.80 | $64.09 | 307300 |
| 2023-05-26 | 63.73 | $64.44 | 316031 |
| 2023-05-25 | 63.58 | $63.37 | 344343 |
| 2023-05-24 | 63.63 | $62.79 | 349800 |
| 2023-05-23 | 63.81 | $63.50 | 358000 |
| 2023-05-22 | 63.87 | $64.23 | 501700 |
| 2023-05-19 | 63.78 | $63.89 | 302200 |
| 2023-05-18 | 63.75 | $64.22 | 203200 |
| 2023-05-17 | 63.65 | $63.87 | 384547 |
| 2023-05-16 | 63.60 | $62.94 | 305541 |
| 2023-05-15 | 63.74 | $63.58 | 442000 |
| 2023-05-12 | 63.77 | $63.29 | 212211 |
| 2023-05-11 | 63.87 | $63.30 | 292000 |
| 2023-05-10 | 63.98 | $64.04 | 339500 |
| 2023-05-09 | 63.94 | $63.64 | 293200 |
| 2023-05-08 | 63.99 | $63.90 | 330648 |
| 2023-05-05 | 63.99 | $64.50 | 346434 |
| 2023-05-04 | 63.86 | $63.53 | 408500 |
| 2023-05-03 | 63.91 | $64.72 | 500400 |
| 2023-05-02 | 63.72 | $64.56 | 509811 |
| 2023-05-01 | 63.53 | $64.33 | 316707 |
| 2023-04-28 | 63.36 | $63.55 | 935100 |
| 2023-04-27 | 63.33 | $63.57 | 451616 |
| 2023-04-26 | 63.29 | $62.18 | 431622 |
| 2023-04-25 | 63.53 | $63.33 | 505400 |
| 2023-04-24 | 63.57 | $64.30 | 373744 |
| 2023-04-21 | 63.42 | $63.90 | 545500 |
| 2023-04-20 | 63.32 | $63.99 | 450127 |
| 2023-04-19 | 63.19 | $63.53 | 453200 |
| 2023-04-18 | 63.14 | $63.62 | 437201 |
| 2023-04-17 | 63.06 | $63.54 | 299744 |
| 2023-04-14 | 62.98 | $63.28 | 272800 |
| 2023-04-13 | 62.95 | $63.24 | 344400 |
| 2023-04-12 | 62.93 | $63.23 | 380718 |
| 2023-04-11 | 62.91 | $62.66 | 373540 |
| 2023-04-10 | 63.00 | $62.00 | 401600 |
| 2023-04-06 | 63.25 | $60.98 | 488748 |
| 2023-04-05 | 63.76 | $61.74 | 520800 |
| 2023-04-04 | 64.18 | $62.50 | 501037 |
| 2023-04-03 | 64.52 | $65.26 | 551913 |
| 2023-03-31 | 64.33 | $65.34 | 624405 |
| 2023-03-30 | 64.08 | $64.50 | 356438 |
| 2023-03-29 | 63.98 | $64.53 | 449309 |
| 2023-03-28 | 63.85 | $64.11 | 441100 |
| 2023-03-27 | 63.79 | $63.72 | 306517 |
| 2023-03-24 | 63.79 | $63.19 | 414900 |
| 2023-03-23 | 63.92 | $63.05 | 402625 |
| 2023-03-22 | 64.09 | $63.14 | 496615 |
| 2023-03-21 | 64.26 | $64.20 | 523600 |
| 2023-03-20 | 64.25 | $63.48 | 425849 |
| 2023-03-17 | 64.37 | $62.22 | 1.3M |
| 2023-03-16 | 64.79 | $63.98 | 459392 |
| 2023-03-15 | 64.89 | $62.60 | 441200 |
| 2023-03-14 | 65.30 | $64.66 | 612100 |
| 2023-03-13 | 65.33 | $63.16 | 663730 |
| 2023-03-10 | 65.68 | $64.10 | 323711 |
| 2023-03-09 | 65.89 | $65.42 | 337100 |
| 2023-03-08 | 65.84 | $66.00 | 258535 |
| 2023-03-07 | 65.65 | $66.16 | 383300 |
| 2023-03-06 | 65.39 | $66.08 | 482200 |
| 2023-03-03 | 65.10 | $66.89 | 539132 |
| 2023-03-02 | 64.58 | $66.34 | 535800 |
| 2023-03-01 | 64.09 | $65.77 | 633216 |
| 2023-02-28 | 63.64 | $63.25 | 704300 |
| 2023-02-27 | 63.64 | $63.16 | 283443 |
| 2023-02-24 | 63.66 | $62.94 | 427147 |
| 2023-02-23 | 63.72 | $62.97 | 463600 |
| 2023-02-22 | 63.78 | $62.90 | 381712 |
| 2023-02-21 | 63.86 | $62.75 | 297157 |
| 2023-02-17 | 63.98 | $64.27 | 325713 |
| 2023-02-16 | 63.79 | $63.70 | 225035 |
| 2023-02-15 | 63.68 | $63.84 | 304400 |
| 2023-02-14 | 63.52 | $63.55 | 339000 |
| 2023-02-13 | 63.39 | $63.85 | 394700 |
| 2023-02-10 | 63.17 | $63.14 | 267342 |
| 2023-02-09 | 63.06 | $62.61 | 293200 |
| 2023-02-08 | 63.03 | $63.08 | 232139 |
| 2023-02-07 | 62.90 | $63.23 | 334547 |
| 2023-02-06 | 62.71 | $62.84 | 388820 |
| 2023-02-03 | 62.56 | $63.69 | 349900 |
| 2023-02-02 | 62.20 | $63.86 | 321331 |
| 2023-02-01 | 61.75 | $63.18 | 383031 |
| 2023-01-31 | 61.36 | $62.35 | 1.3M |
| 2023-01-30 | 61.08 | $60.98 | 390400 |
| 2023-01-27 | 61.04 | $61.68 | 286201 |
| 2023-01-26 | 60.84 | $61.52 | 364500 |
| 2023-01-25 | 60.65 | $60.93 | 251900 |
| 2023-01-24 | 60.54 | $61.03 | 382805 |
| 2023-01-23 | 60.39 | $60.27 | 272100 |
| 2023-01-20 | 60.38 | $59.64 | 318400 |
| 2023-01-19 | 60.50 | $58.94 | 230300 |
| 2023-01-18 | 60.77 | $60.50 | 332401 |
| 2023-01-17 | 60.77 | $61.14 | 257200 |
| 2023-01-13 | 60.62 | $61.71 | 207007 |
| 2023-01-12 | 60.33 | $61.27 | 315213 |
| 2023-01-11 | 60.08 | $61.10 | 209130 |
| 2023-01-10 | 59.82 | $60.67 | 353630 |
| 2023-01-09 | 59.61 | $60.21 | 345126 |
| 2023-01-06 | 59.46 | $60.22 | 347000 |
| 2023-01-05 | 59.29 | $58.46 | 399500 |
| 2023-01-04 | 59.46 | $59.22 | 375500 |
| 2023-01-03 | 59.49 | $59.00 | 391300 |
| 2022-12-30 | 59.58 | $58.87 | 293700 |
| 2022-12-29 | 59.70 | $59.57 | 229900 |
| 2022-12-28 | 59.70 | $58.60 | 298511 |
| 2022-12-27 | 59.90 | $59.91 | 214829 |
| 2022-12-23 | 59.85 | $59.70 | 319018 |
| 2022-12-22 | 59.84 | $59.37 | 300200 |
| 2022-12-21 | 59.89 | $60.45 | 497107 |
| 2022-12-20 | 59.72 | $59.11 | 543127 |
| 2022-12-19 | 59.80 | $58.29 | 471401 |
| 2022-12-16 | 60.07 | $58.74 | 1.3M |
| 2022-12-15 | 60.28 | $59.04 | 569300 |
| 2022-12-14 | 60.46 | $59.86 | 542106 |
| 2022-12-13 | 60.49 | $59.93 | 663400 |
| 2022-12-12 | 60.50 | $59.60 | 464500 |
| 2022-12-09 | 60.59 | $59.49 | 409800 |
| 2022-12-08 | 60.70 | $59.51 | 322408 |
| 2022-12-07 | 60.81 | $59.22 | 316016 |
| 2022-12-06 | 61.00 | $59.23 | 490200 |
| 2022-12-05 | 61.21 | $59.55 | 311522 |
| 2022-12-02 | 61.38 | $60.81 | 496416 |
| 2022-12-01 | 61.30 | $60.96 | 571134 |
| 2022-11-30 | 61.17 | $60.92 | 853800 |
| 2022-11-29 | 61.01 | $59.15 | 443309 |
| 2022-11-28 | 61.18 | $59.76 | 324400 |
| 2022-11-25 | 61.25 | $61.18 | 142404 |
| 2022-11-23 | 61.01 | $60.62 | 1.9M |
| 2022-11-22 | 60.84 | $60.85 | 448227 |
| 2022-11-21 | 60.59 | $60.16 | 252232 |
| 2022-11-18 | 60.42 | $59.86 | 530931 |
| 2022-11-17 | 60.28 | $59.97 | 298033 |
| 2022-11-16 | 60.08 | $60.39 | 285200 |
| 2022-11-15 | 59.75 | $60.31 | 472937 |
| 2022-11-14 | 59.36 | $58.90 | 431121 |
| 2022-11-11 | 59.20 | $59.50 | 381900 |
| 2022-11-10 | 58.87 | $60.18 | 311667 |
| 2022-11-09 | 58.33 | $58.46 | 261725 |
| 2022-11-08 | 58.06 | $58.92 | 315200 |
| 2022-11-07 | 57.63 | $59.20 | 299951 |
| 2022-11-04 | 57.07 | $58.58 | 258844 |
| 2022-11-03 | 56.53 | $57.30 | 378809 |
| 2022-11-02 | 56.16 | $56.61 | 340400 |
| 2022-11-01 | 55.87 | $57.96 | 321900 |
| 2022-10-31 | 55.25 | $57.45 | 1.0M |
| 2022-10-28 | 54.62 | $57.35 | 364646 |
| 2022-10-27 | 53.90 | $56.07 | 333423 |
| 2022-10-26 | 53.33 | $55.21 | 369100 |
| 2022-10-25 | 52.85 | $55.30 | 418301 |
| 2022-10-24 | 52.27 | $54.54 | 387629 |
| 2022-10-21 | 51.76 | $53.17 | 288038 |
| 2022-10-20 | 51.44 | $51.50 | 330800 |
| 2022-10-19 | 51.43 | $52.80 | 404000 |
| 2022-10-18 | 51.15 | $53.03 | 418528 |
| 2022-10-17 | 50.77 | $52.06 | 482900 |
| 2022-10-14 | 50.54 | $50.78 | 480500 |
| 2022-10-13 | 50.54 | $51.73 | 543341 |
| 2022-10-12 | 50.35 | $50.20 | 343244 |
| 2022-10-11 | 50.45 | $50.73 | 442500 |
| 2022-10-10 | 50.45 | $50.68 | 285813 |
| 2022-10-07 | 50.47 | $50.68 | 492500 |
| 2022-10-06 | 50.50 | $51.44 | 487329 |
| 2022-10-05 | 50.38 | $51.94 | 434400 |
| 2022-10-04 | 50.14 | $52.18 | 477500 |
| 2022-10-03 | 49.81 | $50.57 | 369700 |
| 2022-09-30 | 49.78 | $49.01 | 556620 |
| 2022-09-29 | 50.07 | $49.69 | 381100 |
| 2022-09-28 | 50.28 | $50.50 | 464300 |
| 2022-09-27 | 50.35 | $48.85 | 470618 |
| 2022-09-26 | 50.79 | $49.29 | 395500 |
| 2022-09-23 | 51.21 | $49.66 | 515200 |
| 2022-09-22 | 51.63 | $50.89 | 340617 |
| 2022-09-21 | 51.86 | $51.49 | 311121 |
| 2022-09-20 | 52.00 | $51.83 | 267700 |
| 2022-09-19 | 52.10 | $52.40 | 396930 |
| 2022-09-16 | 52.10 | $51.67 | 917500 |
| 2022-09-15 | 52.25 | $51.65 | 425500 |
| 2022-09-14 | 52.43 | $52.04 | 356410 |
| 2022-09-13 | 52.56 | $51.87 | 270301 |
| 2022-09-12 | 52.76 | $53.17 | 266814 |
| 2022-09-09 | 52.71 | $52.79 | 257322 |
| 2022-09-08 | 52.73 | $52.35 | 251119 |
| 2022-09-07 | 52.86 | $52.21 | 241100 |
| 2022-09-06 | 53.03 | $51.17 | 455300 |
| 2022-09-02 | 53.46 | $50.84 | 472930 |
| 2022-09-01 | 54.02 | $51.68 | 428600 |
| 2022-08-31 | 54.50 | $51.35 | 652700 |
| 2022-08-30 | 55.12 | $52.90 | 464219 |
| 2022-08-29 | 55.51 | $53.47 | 259818 |
| 2022-08-26 | 55.83 | $53.39 | 262000 |
| 2022-08-25 | 56.22 | $55.38 | 193700 |
| 2022-08-24 | 56.25 | $54.79 | 234239 |
| 2022-08-23 | 56.39 | $54.44 | 172600 |
| 2022-08-22 | 56.63 | $54.41 | 225000 |
| 2022-08-19 | 56.89 | $56.05 | 296400 |
| 2022-08-18 | 56.85 | $56.69 | 243449 |
| 2022-08-17 | 56.65 | $56.46 | 236131 |
| 2022-08-16 | 56.45 | $57.02 | 213745 |
| 2022-08-15 | 56.10 | $56.76 | 300200 |
| 2022-08-12 | 55.73 | $56.90 | 247242 |
| 2022-08-11 | 55.26 | $55.94 | 228023 |
| 2022-08-10 | 54.90 | $55.82 | 382100 |
| 2022-08-09 | 54.51 | $54.06 | 282713 |
| 2022-08-08 | 54.41 | $54.72 | 317300 |
| 2022-08-05 | 54.15 | $54.60 | 316100 |
| 2022-08-04 | 53.86 | $54.64 | 252300 |
| 2022-08-03 | 53.50 | $54.52 | 218200 |
| 2022-08-02 | 53.11 | $54.57 | 335037 |
| 2022-08-01 | 52.63 | $54.96 | 293926 |
| 2022-07-29 | 51.99 | $54.41 | 541264 |
| 2022-07-28 | 51.35 | $53.32 | 207531 |
| 2022-07-27 | 50.83 | $52.65 | 363500 |
| 2022-07-26 | 50.37 | $51.92 | 317700 |
| 2022-07-25 | 49.99 | $51.15 | 306700 |
| 2022-07-22 | 49.70 | $51.17 | 270300 |
| 2022-07-21 | 49.36 | $51.51 | 235849 |
| 2022-07-20 | 48.90 | $50.80 | 339609 |
| 2022-07-19 | 48.51 | $50.44 | 383819 |
| 2022-07-18 | 48.14 | $48.31 | 281438 |
| 2022-07-15 | 48.16 | $48.71 | 458941 |
| 2022-07-14 | 48.10 | $47.61 | 383005 |
| 2022-07-13 | 48.26 | $48.32 | 232521 |
| 2022-07-12 | 48.31 | $48.58 | 316800 |
| 2022-07-11 | 48.31 | $48.81 | 290816 |
| 2022-07-08 | 48.26 | $49.00 | 309200 |
| 2022-07-07 | 48.18 | $49.71 | 438200 |
| 2022-07-06 | 47.93 | $48.48 | 546700 |
| 2022-07-05 | 47.90 | $48.42 | 342401 |
| 2022-07-01 | 47.89 | $48.57 | 353200 |
| 2022-06-30 | 47.85 | $48.14 | 407906 |
| 2022-06-29 | 47.90 | $48.11 | 407104 |
| 2022-06-28 | 47.97 | $48.40 | 452300 |
| 2022-06-27 | 47.99 | $48.86 | 496600 |
| 2022-06-24 | 47.93 | $48.08 | 1.2M |
| 2022-06-23 | 48.03 | $47.54 | 423200 |
| 2022-06-22 | 48.27 | $47.38 | 315500 |
| 2022-06-21 | 48.58 | $47.01 | 381100 |
| 2022-06-17 | 49.03 | $46.27 | 1.1M |
| 2022-06-16 | 49.71 | $46.30 | 532846 |
| 2022-06-15 | 50.49 | $48.28 | 637028 |
| 2022-06-14 | 50.99 | $47.97 | 658427 |
| 2022-06-13 | 51.63 | $48.82 | 449835 |
| 2022-06-10 | 52.20 | $50.51 | 465800 |
| 2022-06-09 | 52.50 | $52.04 | 254600 |
| 2022-06-08 | 52.52 | $52.75 | 256300 |
| 2022-06-07 | 52.39 | $53.50 | 465900 |
| 2022-06-06 | 52.07 | $53.27 | 319143 |
| 2022-06-03 | 51.75 | $53.25 | 540541 |
| 2022-06-02 | 51.39 | $53.63 | 539700 |
| 2022-06-01 | 50.88 | $50.99 | 554200 |
| 2022-05-31 | 50.84 | $52.28 | 580699 |
| 2022-05-27 | 50.53 | $52.47 | 284700 |
| 2022-05-26 | 50.12 | $51.78 | 253600 |
| 2022-05-25 | 49.80 | $50.60 | 505518 |
| 2022-05-24 | 49.68 | $49.73 | 260100 |
| 2022-05-23 | 49.72 | $49.90 | 461600 |
| 2022-05-20 | 49.74 | $49.80 | 307000 |
| 2022-05-19 | 49.78 | $49.87 | 222400 |
| 2022-05-18 | 49.82 | $50.02 | 245900 |
| 2022-05-17 | 49.83 | $51.46 | 236824 |
| 2022-05-16 | 49.55 | $49.69 | 333911 |
| 2022-05-13 | 49.60 | $49.66 | 384100 |
| 2022-05-12 | 49.67 | $49.70 | 429100 |
| 2022-05-11 | 49.74 | $48.49 | 388300 |
| 2022-05-10 | 50.09 | $49.33 | 330207 |
| 2022-05-09 | 50.31 | $50.16 | 294100 |
| 2022-05-06 | 50.40 | $50.26 | 420400 |
| 2022-05-05 | 50.49 | $50.67 | 364700 |
| 2022-05-04 | 50.51 | $52.31 | 356413 |
| 2022-05-03 | 50.19 | $50.30 | 512100 |
| 2022-05-02 | 50.24 | $49.18 | 519500 |
| 2022-04-29 | 50.54 | $49.04 | 1.5M |
| 2022-04-28 | 50.92 | $50.75 | 335630 |
| 2022-04-27 | 51.01 | $50.37 | 508400 |
| 2022-04-26 | 51.19 | $50.22 | 359031 |
| 2022-04-25 | 51.44 | $51.82 | 432500 |
| 2022-04-22 | 51.39 | $51.42 | 364500 |
| 2022-04-21 | 51.42 | $52.73 | 416202 |
| 2022-04-20 | 51.18 | $52.60 | 258700 |
| 2022-04-19 | 50.93 | $51.81 | 382800 |
| 2022-04-18 | 50.81 | $50.14 | 881425 |
| 2022-04-14 | 51.02 | $50.45 | 539500 |
| 2022-04-13 | 51.21 | $50.86 | 329100 |
| 2022-04-12 | 51.34 | $50.83 | 493208 |
| 2022-04-11 | 51.51 | $51.18 | 515021 |
| 2022-04-08 | 51.63 | $51.76 | 451800 |
| 2022-04-07 | 51.65 | $51.37 | 286414 |
| 2022-04-06 | 51.76 | $51.30 | 410109 |
| 2022-04-05 | 51.90 | $51.00 | 624900 |
| 2022-04-04 | 52.14 | $51.64 | 611636 |
| 2022-04-01 | 52.27 | $52.89 | 582000 |
| 2022-03-31 | 52.17 | $51.93 | 264842 |
| 2022-03-30 | 52.25 | $52.88 | 304320 |
| 2022-03-29 | 52.15 | $53.94 | 389747 |
| 2022-03-28 | 51.81 | $52.56 | 234300 |
| 2022-03-25 | 51.71 | $52.55 | 193600 |
| 2022-03-24 | 51.60 | $52.14 | 229744 |
| 2022-03-23 | 51.56 | $51.73 | 293824 |
| 2022-03-22 | 51.60 | $52.73 | 414412 |
| 2022-03-21 | 51.45 | $52.91 | 427413 |
| 2022-03-18 | 51.23 | $52.55 | 700400 |
| 2022-03-17 | 51.07 | $52.61 | 312221 |
| 2022-03-16 | 50.87 | $52.54 | 613100 |
| 2022-03-15 | 50.66 | $51.83 | 479500 |
| 2022-03-14 | 50.57 | $51.00 | 376313 |
| 2022-03-11 | 50.66 | $50.12 | 398524 |
| 2022-03-10 | 50.95 | $51.12 | 357800 |
| 2022-03-09 | 51.09 | $51.50 | 342845 |
| 2022-03-08 | 51.17 | $50.17 | 649700 |
| 2022-03-07 | 51.57 | $48.85 | 545600 |
| 2022-03-04 | 52.31 | $50.71 | 695500 |
| 2022-03-03 | 52.78 | $52.90 | 430500 |
| 2022-03-02 | 52.88 | $53.27 | 642900 |
| 2022-03-01 | 52.92 | $52.80 | 847912 |
| 2022-02-28 | 53.07 | $54.27 | 467444 |
| 2022-02-25 | 52.94 | $54.12 | 398249 |
| 2022-02-24 | 52.83 | $52.81 | 622900 |
| 2022-02-23 | 52.99 | $52.45 | 577000 |
| 2022-02-22 | 53.25 | $52.97 | 464411 |
| 2022-02-18 | 53.45 | $53.57 | 268600 |
| 2022-02-17 | 53.57 | $53.31 | 229500 |
| 2022-02-16 | 53.77 | $54.28 | 276225 |
| 2022-02-15 | 53.81 | $54.27 | 407048 |
| 2022-02-14 | 53.85 | $53.59 | 330600 |
| 2022-02-11 | 54.06 | $53.38 | 249700 |
| 2022-02-10 | 54.35 | $53.78 | 273312 |
| 2022-02-09 | 54.62 | $55.08 | 240921 |
| 2022-02-08 | 54.65 | $54.76 | 323900 |
| 2022-02-07 | 54.77 | $54.21 | 230837 |
| 2022-02-04 | 55.03 | $54.16 | 312200 |
| 2022-02-03 | 55.35 | $54.77 | 257700 |
| 2022-02-02 | 55.59 | $55.58 | 368300 |
| 2022-02-01 | 55.71 | $55.97 | 255700 |
| 2022-01-31 | 55.78 | $55.66 | 716104 |
| 2022-01-28 | 55.93 | $54.91 | 385013 |
| 2022-01-27 | 56.26 | $54.04 | 485929 |
| 2022-01-26 | 56.84 | $55.10 | 590813 |
| 2022-01-25 | 57.29 | $55.46 | 571500 |
| 2022-01-24 | 57.74 | $57.72 | 772765 |
| 2022-01-21 | 57.79 | $56.05 | 494800 |
| 2022-01-20 | 58.20 | $56.26 | 383100 |
| 2022-01-19 | 58.63 | $57.84 | 549900 |
| 2022-01-18 | 58.80 | $57.74 | 464619 |
| 2022-01-14 | 59.02 | $59.28 | 410938 |
| 2022-01-13 | 58.95 | $59.98 | 415138 |
| 2022-01-12 | 58.72 | $58.71 | 561200 |
| 2022-01-11 | 58.72 | $58.40 | 585938 |
| 2022-01-10 | 58.79 | $58.39 | 403942 |
| 2022-01-07 | 58.87 | $59.53 | 376400 |
| 2022-01-06 | 58.72 | $59.44 | 387900 |
| 2022-01-05 | 58.56 | $59.34 | 540000 |
| 2022-01-04 | 58.40 | $59.65 | 329500 |
| 2022-01-03 | 58.15 | $58.64 | 369008 |
| 2021-12-31 | 58.08 | $59.26 | 208800 |
| 2021-12-30 | 57.86 | $58.73 | 428200 |
| 2021-12-29 | 57.72 | $59.18 | 440900 |
| 2021-12-28 | 57.47 | $58.70 | 302609 |
| 2021-12-27 | 57.29 | $57.94 | 288923 |
| 2021-12-23 | 57.23 | $57.64 | 167334 |
| 2021-12-22 | 57.24 | $57.09 | 600300 |
| 2021-12-21 | 57.37 | $57.36 | 637723 |
| 2021-12-20 | 57.47 | $55.71 | 766029 |
| 2021-12-17 | 57.93 | $57.40 | 1.2M |
| 2021-12-16 | 58.12 | $58.34 | 503629 |
| 2021-12-15 | 58.14 | $58.92 | 406346 |
| 2021-12-14 | 58.05 | $58.57 | 665318 |
| 2021-12-13 | 58.02 | $58.45 | 493700 |
| 2021-12-10 | 58.02 | $59.02 | 536241 |
| 2021-12-09 | 57.90 | $58.66 | 473134 |
| 2021-12-08 | 57.84 | $58.79 | 1.3M |
| 2021-12-07 | 57.75 | $57.97 | 713236 |
| 2021-12-06 | 57.83 | $57.67 | 944800 |
| 2021-12-03 | 57.99 | $55.74 | 688900 |
| 2021-12-02 | 58.58 | $56.95 | 782029 |
| 2021-12-01 | 59.02 | $55.35 | 1.1M |
| 2021-11-30 | 59.87 | $56.43 | 558600 |
| 2021-11-29 | 60.64 | $58.96 | 443800 |
| 2021-11-26 | 60.99 | $58.73 | 326345 |
| 2021-11-24 | 61.45 | $60.48 | 391128 |
| 2021-11-23 | 61.61 | $61.19 | 349700 |
| 2021-11-22 | 61.64 | $61.17 | 463900 |
| 2021-11-19 | 61.69 | $60.67 | 484707 |
| 2021-11-18 | 61.84 | $61.22 | 372432 |
| 2021-11-17 | 61.89 | $61.92 | 458900 |
| 2021-11-16 | 61.80 | $62.28 | 634600 |
| 2021-11-15 | 61.62 | $62.12 | 242200 |
| 2021-11-12 | 61.44 | $62.38 | 301800 |
| 2021-11-11 | 61.17 | $61.74 | 466600 |
| 2021-11-10 | 60.99 | $61.61 | 515939 |
| 2021-11-09 | 60.81 | $61.30 | 367436 |
| 2021-11-08 | 60.66 | $61.39 | 303400 |
| 2021-11-05 | 60.46 | $61.42 | 293700 |
| 2021-11-04 | 60.23 | $60.75 | 354919 |
| 2021-11-03 | 60.10 | $61.11 | 283613 |
| 2021-11-02 | 59.87 | $61.62 | 275800 |
| 2021-11-01 | 59.49 | $60.94 | 352131 |
| 2021-10-29 | 59.20 | $60.01 | 827600 |
| 2021-10-28 | 59.06 | $60.05 | 361247 |
| 2021-10-27 | 58.89 | $59.33 | 296500 |
| 2021-10-26 | 58.84 | $59.89 | 257600 |
| 2021-10-25 | 58.68 | $60.14 | 356743 |
| 2021-10-22 | 58.43 | $59.77 | 277129 |
| 2021-10-21 | 58.24 | $60.24 | 205922 |
| 2021-10-20 | 57.91 | $59.95 | 327500 |
| 2021-10-19 | 57.60 | $59.51 | 192500 |
| 2021-10-18 | 57.34 | $59.06 | 291600 |
| 2021-10-15 | 57.14 | $58.76 | 228400 |
| 2021-10-14 | 56.98 | $58.33 | 386100 |
| 2021-10-13 | 56.90 | $57.31 | 340101 |
| 2021-10-12 | 57.03 | $56.62 | 257000 |
| 2021-10-11 | 57.34 | $57.04 | 197201 |
| 2021-10-08 | 57.61 | $58.11 | 370000 |
| 2021-10-07 | 57.72 | $58.44 | 485203 |
| 2021-10-06 | 57.79 | $58.01 | 373800 |
| 2021-10-05 | 57.96 | $58.57 | 406208 |
| 2021-10-04 | 58.06 | $58.17 | 437800 |
| 2021-10-01 | 58.27 | $58.65 | 352200 |
| 2021-09-30 | 58.43 | $57.41 | 388300 |
| 2021-09-29 | 58.89 | $59.69 | 322400 |
| 2021-09-28 | 58.95 | $59.48 | 398600 |
| 2021-09-27 | 59.07 | $59.90 | 386344 |
| 2021-09-24 | 59.14 | $60.17 | 472341 |
| 2021-09-23 | 59.17 | $59.40 | 362800 |
| 2021-09-22 | 59.39 | $58.86 | 548243 |
| 2021-09-21 | 59.77 | $58.56 | 544100 |
| 2021-09-20 | 60.28 | $59.65 | 427100 |
| 2021-09-17 | 60.66 | $60.28 | 1.9M |
| 2021-09-16 | 60.98 | $60.31 | 549900 |
| 2021-09-15 | 61.36 | $60.54 | 516634 |
| 2021-09-14 | 61.76 | $60.14 | 591840 |
| 2021-09-13 | 62.32 | $59.94 | 749400 |
| 2021-09-10 | 63.02 | $59.68 | 668201 |
| 2021-09-09 | 63.90 | $60.54 | 706213 |
| 2021-09-08 | 64.75 | $60.72 | 1.4M |
| 2021-09-07 | 65.70 | $60.83 | 677200 |
| 2021-09-03 | 66.78 | $62.19 | 847640 |
| 2021-09-02 | 67.74 | $64.22 | 792900 |
| 2021-09-01 | 68.44 | $67.25 | 538449 |
| 2021-08-31 | 68.60 | $67.75 | 411402 |
| 2021-08-30 | 68.68 | $69.09 | 381737 |
| 2021-08-27 | 68.48 | $68.69 | 460437 |
| 2021-08-26 | 68.33 | $68.34 | 340915 |
| 2021-08-25 | 68.23 | $68.43 | 467314 |
| 2021-08-24 | 68.08 | $68.51 | 332708 |
| 2021-08-23 | 67.89 | $67.24 | 417700 |
| 2021-08-20 | 67.93 | $66.90 | 251600 |
| 2021-08-19 | 68.04 | $66.46 | 624649 |
| 2021-08-18 | 68.26 | $66.87 | 592428 |
| 2021-08-17 | 68.42 | $68.29 | 245700 |
| 2021-08-16 | 68.30 | $68.68 | 207300 |
| 2021-08-13 | 68.07 | $68.31 | 165744 |
| 2021-08-12 | 67.88 | $68.31 | 314700 |
| 2021-08-11 | 67.64 | $68.24 | 577300 |
| 2021-08-10 | 67.38 | $68.39 | 471138 |
| 2021-08-09 | 67.03 | $67.54 | 336115 |
| 2021-08-06 | 66.81 | $67.53 | 349600 |
| 2021-08-05 | 66.54 | $66.54 | 244508 |
| 2021-08-04 | 66.44 | $66.65 | 310733 |
| 2021-08-03 | 66.29 | $67.48 | 372315 |
| 2021-08-02 | 65.93 | $66.54 | 426523 |
| 2021-07-30 | 65.71 | $66.19 | 507943 |
| 2021-07-29 | 65.53 | $65.89 | 218200 |
| 2021-07-28 | 65.37 | $64.87 | 354900 |
| 2021-07-27 | 65.40 | $65.06 | 434200 |
| 2021-07-26 | 65.39 | $64.84 | 310900 |
| 2021-07-23 | 65.43 | $65.08 | 429538 |
| 2021-07-22 | 65.41 | $64.96 | 294639 |
| 2021-07-21 | 65.41 | $65.75 | 314147 |
| 2021-07-20 | 65.24 | $65.85 | 569639 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
90.73
2026-07-17
Close Price
$90.40
Vol: 642144
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
47.14
Average
67.96
Maximum
111.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 90.73 | $90.40 | 642144 |
| 2026-07-16 | 90.56 | $91.11 | 951074 |
| 2026-07-15 | 90.11 | $89.27 | 657500 |
| 2026-07-14 | 90.12 | $89.73 | 786030 |
| 2026-07-13 | 89.97 | $89.28 | 685254 |
| 2026-07-10 | 89.91 | $89.24 | 533938 |
| 2026-07-09 | 89.82 | $88.52 | 581016 |
| 2026-07-08 | 89.91 | $87.68 | 701100 |
| 2026-07-07 | 90.27 | $89.54 | 923100 |
| 2026-07-06 | 90.09 | $91.37 | 666900 |
| 2026-07-02 | 89.26 | $89.09 | 654000 |
| 2026-07-01 | 88.94 | $88.52 | 624500 |
| 2026-06-30 | 88.71 | $89.77 | 732600 |
| 2026-06-29 | 88.02 | $88.40 | 757524 |
| 2026-06-26 | 87.58 | $88.52 | 1.2M |
| 2026-06-25 | 87.00 | $89.11 | 784800 |
| 2026-06-24 | 86.08 | $86.07 | 933029 |
| 2026-06-23 | 85.91 | $84.64 | 616500 |
| 2026-06-22 | 86.16 | $85.95 | 938308 |
| 2026-06-18 | 86.03 | $85.52 | 2.2M |
| 2026-06-17 | 85.99 | $85.35 | 757031 |
| 2026-06-16 | 86.00 | $86.79 | 712349 |
| 2026-06-15 | 85.53 | $86.43 | 975047 |
| 2026-06-12 | 85.07 | $86.40 | 600000 |
| 2026-06-11 | 84.52 | $85.39 | 589200 |
| 2026-06-10 | 84.16 | $83.56 | 1.0M |
| 2026-06-09 | 84.31 | $86.16 | 1.2M |
| 2026-06-08 | 83.66 | $83.98 | 1.2M |
| 2026-06-05 | 83.57 | $83.65 | 784000 |
| 2026-06-04 | 83.56 | $84.05 | 729432 |
| 2026-06-03 | 83.44 | $85.24 | 1.1M |
| 2026-06-02 | 82.92 | $85.64 | 1.5M |
| 2026-06-01 | 82.18 | $81.79 | 1.7M |
| 2026-05-29 | 82.50 | $81.87 | 994500 |
| 2026-05-28 | 82.90 | $83.35 | 556646 |
| 2026-05-27 | 82.92 | $83.72 | 591900 |
| 2026-05-26 | 82.85 | $84.76 | 385800 |
| 2026-05-22 | 82.46 | $83.66 | 535534 |
| 2026-05-21 | 82.35 | $82.62 | 638614 |
| 2026-05-20 | 82.57 | $82.95 | 612400 |
| 2026-05-19 | 82.76 | $81.55 | 498000 |
| 2026-05-18 | 83.46 | $82.46 | 733578 |
| 2026-05-15 | 84.04 | $81.94 | 675224 |
| 2026-05-14 | 84.94 | $83.84 | 648149 |
| 2026-05-13 | 85.44 | $83.93 | 513600 |
| 2026-05-12 | 86.04 | $84.85 | 595520 |
| 2026-05-11 | 86.49 | $85.59 | 456817 |
| 2026-05-08 | 86.80 | $86.00 | 348600 |
| 2026-05-07 | 87.06 | $85.91 | 519200 |
| 2026-05-06 | 87.41 | $87.66 | 412109 |
| 2026-05-05 | 87.28 | $86.28 | 333042 |
| 2026-05-04 | 87.56 | $85.18 | 492600 |
| 2026-05-01 | 88.25 | $86.22 | 683945 |
| 2026-04-30 | 88.76 | $88.17 | 768200 |
| 2026-04-29 | 88.75 | $87.00 | 397429 |
| 2026-04-28 | 89.11 | $87.87 | 492532 |
| 2026-04-27 | 89.26 | $89.79 | 759700 |
| 2026-04-24 | 88.82 | $88.96 | 1.1M |
| 2026-04-23 | 88.53 | $87.97 | 677900 |
| 2026-04-22 | 88.50 | $86.35 | 477200 |
| 2026-04-21 | 88.96 | $88.40 | 587100 |
| 2026-04-20 | 88.86 | $89.06 | 346200 |
| 2026-04-17 | 88.53 | $89.20 | 655924 |
| 2026-04-16 | 88.07 | $87.37 | 723702 |
| 2026-04-15 | 88.08 | $88.52 | 1.1M |
| 2026-04-14 | 87.74 | $89.24 | 420000 |
| 2026-04-13 | 87.09 | $88.92 | 476100 |
| 2026-04-10 | 86.40 | $88.65 | 417400 |
| 2026-04-09 | 85.67 | $89.10 | 498130 |
| 2026-04-08 | 84.64 | $89.33 | 828948 |
| 2026-04-07 | 83.35 | $85.53 | 573400 |
| 2026-04-06 | 83.02 | $85.54 | 361700 |
| 2026-04-02 | 82.65 | $85.23 | 341000 |
| 2026-04-01 | 82.35 | $86.06 | 459800 |
| 2026-03-31 | 81.77 | $84.87 | 493609 |
| 2026-03-30 | 81.51 | $82.61 | 531634 |
| 2026-03-27 | 81.97 | $83.87 | 500407 |
| 2026-03-26 | 82.20 | $84.74 | 504200 |
| 2026-03-25 | 82.28 | $87.12 | 449836 |
| 2026-03-24 | 81.69 | $86.30 | 474200 |
| 2026-03-23 | 81.33 | $85.65 | 724300 |
| 2026-03-20 | 81.17 | $83.65 | 2.4M |
| 2026-03-19 | 81.72 | $84.10 | 542065 |
| 2026-03-18 | 82.34 | $84.03 | 725022 |
| 2026-03-17 | 83.22 | $85.16 | 653601 |
| 2026-03-16 | 84.04 | $85.47 | 647144 |
| 2026-03-13 | 85.04 | $85.80 | 557600 |
| 2026-03-12 | 86.25 | $86.98 | 567259 |
| 2026-03-11 | 87.45 | $88.50 | 546749 |
| 2026-03-10 | 88.52 | $88.73 | 497000 |
| 2026-03-09 | 89.84 | $88.95 | 473800 |
| 2026-03-06 | 91.47 | $88.73 | 541674 |
| 2026-03-05 | 93.61 | $91.69 | 803596 |
| 2026-03-04 | 95.34 | $93.44 | 676738 |
| 2026-03-03 | 96.95 | $92.99 | 983600 |
| 2026-03-02 | 99.11 | $95.72 | 1.6M |
| 2026-02-27 | 100.92 | $92.76 | 1.4M |
| 2026-02-26 | 104.08 | $92.17 | 2.7M |
| 2026-02-25 | 108.11 | $104.42 | 1.3M |
| 2026-02-24 | 109.14 | $106.88 | 616600 |
| 2026-02-23 | 109.58 | $106.76 | 571432 |
| 2026-02-20 | 110.12 | $107.76 | 633100 |
| 2026-02-19 | 110.41 | $107.78 | 484511 |
| 2026-02-18 | 110.72 | $107.93 | 718500 |
| 2026-02-17 | 110.98 | $108.68 | 695500 |
| 2026-02-13 | 111.01 | $109.46 | 718400 |
| 2026-02-12 | 110.73 | $109.94 | 855800 |
| 2026-02-11 | 110.18 | $110.57 | 1.2M |
| 2026-02-10 | 109.23 | $109.57 | 334100 |
| 2026-02-09 | 108.33 | $109.20 | 416300 |
| 2026-02-06 | 107.29 | $109.03 | 683157 |
| 2026-02-05 | 106.02 | $107.06 | 693007 |
| 2026-02-04 | 105.04 | $107.29 | 1.2M |
| 2026-02-03 | 103.72 | $103.41 | 1.0M |
| 2026-02-02 | 103.30 | $101.17 | 765106 |
| 2026-01-30 | 103.44 | $101.94 | 1.8M |
| 2026-01-29 | 103.33 | $103.32 | 749000 |
| 2026-01-28 | 102.70 | $101.75 | 915600 |
| 2026-01-27 | 102.38 | $101.05 | 505300 |
| 2026-01-26 | 102.16 | $100.62 | 580704 |
| 2026-01-23 | 101.97 | $100.83 | 353510 |
| 2026-01-22 | 101.62 | $102.37 | 430900 |
| 2026-01-21 | 100.66 | $102.30 | 531211 |
| 2026-01-20 | 99.45 | $99.87 | 647741 |
| 2026-01-16 | 98.71 | $101.56 | 897045 |
| 2026-01-15 | 97.22 | $100.73 | 716766 |
| 2026-01-14 | 95.63 | $98.53 | 867147 |
| 2026-01-13 | 94.36 | $96.83 | 649202 |
| 2026-01-12 | 93.33 | $96.00 | 492600 |
| 2026-01-09 | 92.33 | $94.94 | 643443 |
| 2026-01-08 | 91.43 | $93.02 | 589300 |
| 2026-01-07 | 90.94 | $91.12 | 626600 |
| 2026-01-06 | 90.93 | $92.16 | 528826 |
| 2026-01-05 | 90.60 | $91.06 | 504906 |
| 2026-01-02 | 90.55 | $89.93 | 599216 |
| 2025-12-31 | 90.84 | $88.66 | 605700 |
| 2025-12-30 | 91.59 | $90.29 | 444100 |
| 2025-12-29 | 91.98 | $90.96 | 491300 |
| 2025-12-26 | 92.24 | $91.29 | 447232 |
| 2025-12-24 | 92.43 | $91.25 | 228008 |
| 2025-12-23 | 92.66 | $91.53 | 478511 |
| 2025-12-22 | 92.83 | $92.59 | 644104 |
| 2025-12-19 | 92.69 | $92.61 | 2.0M |
| 2025-12-18 | 92.48 | $91.99 | 1.0M |
| 2025-12-17 | 92.41 | $90.54 | 830900 |
| 2025-12-16 | 92.75 | $91.12 | 1.1M |
| 2025-12-15 | 92.95 | $92.51 | 890215 |
| 2025-12-12 | 92.73 | $92.27 | 530434 |
| 2025-12-11 | 92.51 | $93.07 | 717900 |
| 2025-12-10 | 91.95 | $92.15 | 985120 |
| 2025-12-09 | 91.54 | $90.16 | 747627 |
| 2025-12-08 | 91.63 | $91.76 | 797100 |
| 2025-12-05 | 91.20 | $92.44 | 758231 |
| 2025-12-04 | 90.43 | $94.16 | 1.0M |
| 2025-12-03 | 88.93 | $87.60 | 983800 |
| 2025-12-02 | 89.16 | $88.16 | 751008 |
| 2025-12-01 | 89.23 | $88.06 | 1.1M |
| 2025-11-28 | 89.33 | $89.90 | 324300 |
| 2025-11-26 | 88.84 | $90.20 | 1.3M |
| 2025-11-25 | 88.13 | $90.56 | 943800 |
| 2025-11-24 | 87.14 | $88.67 | 687101 |
| 2025-11-21 | 86.50 | $87.68 | 787319 |
| 2025-11-20 | 86.03 | $84.97 | 809400 |
| 2025-11-19 | 86.30 | $85.27 | 470226 |
| 2025-11-18 | 86.53 | $85.14 | 414124 |
| 2025-11-17 | 86.83 | $84.87 | 577913 |
| 2025-11-14 | 87.27 | $85.57 | 673026 |
| 2025-11-13 | 87.56 | $86.59 | 642503 |
| 2025-11-12 | 87.56 | $88.21 | 389703 |
| 2025-11-11 | 87.03 | $87.74 | 349500 |
| 2025-11-10 | 86.51 | $87.83 | 495526 |
| 2025-11-07 | 85.82 | $86.86 | 529900 |
| 2025-11-06 | 85.26 | $85.92 | 634048 |
| 2025-11-05 | 84.87 | $86.49 | 1.4M |
| 2025-11-04 | 84.20 | $84.57 | 581300 |
| 2025-11-03 | 83.97 | $84.48 | 809312 |
| 2025-10-31 | 83.71 | $84.25 | 1.1M |
| 2025-10-30 | 83.46 | $83.69 | 631000 |
| 2025-10-29 | 83.33 | $83.58 | 708600 |
| 2025-10-28 | 83.19 | $82.78 | 465321 |
| 2025-10-27 | 83.26 | $83.57 | 483116 |
| 2025-10-24 | 83.10 | $83.25 | 521300 |
| 2025-10-23 | 82.98 | $83.35 | 514300 |
| 2025-10-22 | 82.81 | $82.64 | 489025 |
| 2025-10-21 | 82.81 | $83.75 | 428330 |
| 2025-10-20 | 82.45 | $83.21 | 344022 |
| 2025-10-17 | 82.18 | $82.77 | 473900 |
| 2025-10-16 | 81.98 | $82.28 | 393100 |
| 2025-10-15 | 81.89 | $82.40 | 418207 |
| 2025-10-14 | 81.74 | $81.96 | 348207 |
| 2025-10-13 | 81.68 | $81.01 | 308841 |
| 2025-10-10 | 81.91 | $79.88 | 482149 |
| 2025-10-09 | 82.54 | $81.44 | 429236 |
| 2025-10-08 | 82.80 | $83.05 | 513800 |
| 2025-10-07 | 82.60 | $82.36 | 469612 |
| 2025-10-06 | 82.55 | $83.01 | 383405 |
| 2025-10-03 | 82.27 | $82.61 | 416400 |
| 2025-10-02 | 82.04 | $82.72 | 387200 |
| 2025-10-01 | 81.72 | $82.08 | 524600 |
| 2025-09-30 | 81.51 | $81.85 | 518516 |
| 2025-09-29 | 81.32 | $81.20 | 484500 |
| 2025-09-26 | 81.27 | $81.02 | 409300 |
| 2025-09-25 | 81.26 | $80.04 | 485800 |
| 2025-09-24 | 81.55 | $79.93 | 438607 |
| 2025-09-23 | 81.91 | $81.00 | 625236 |
| 2025-09-22 | 81.99 | $80.89 | 535800 |
| 2025-09-19 | 82.09 | $81.08 | 2.2M |
| 2025-09-18 | 82.14 | $81.74 | 530600 |
| 2025-09-17 | 81.96 | $80.64 | 641325 |
| 2025-09-16 | 82.06 | $80.81 | 481602 |
| 2025-09-15 | 82.09 | $81.05 | 571200 |
| 2025-09-12 | 82.02 | $80.85 | 552900 |
| 2025-09-11 | 81.96 | $81.61 | 1.1M |
| 2025-09-10 | 81.62 | $80.18 | 472531 |
| 2025-09-09 | 81.61 | $80.26 | 462221 |
| 2025-09-08 | 81.53 | $81.24 | 701316 |
| 2025-09-05 | 81.08 | $81.04 | 555800 |
| 2025-09-04 | 80.56 | $80.62 | 595305 |
| 2025-09-03 | 80.01 | $79.62 | 621544 |
| 2025-09-02 | 79.63 | $79.66 | 703000 |
| 2025-08-29 | 79.11 | $79.67 | 869000 |
| 2025-08-28 | 78.43 | $80.12 | 1.5M |
| 2025-08-27 | 77.43 | $82.14 | 1.9M |
| 2025-08-26 | 75.54 | $75.63 | 1.4M |
| 2025-08-25 | 75.28 | $75.34 | 597543 |
| 2025-08-22 | 75.03 | $75.72 | 636300 |
| 2025-08-21 | 74.60 | $73.89 | 425530 |
| 2025-08-20 | 74.63 | $74.32 | 685100 |
| 2025-08-19 | 74.51 | $75.01 | 549913 |
| 2025-08-18 | 74.13 | $74.06 | 632646 |
| 2025-08-15 | 73.96 | $73.38 | 384902 |
| 2025-08-14 | 73.94 | $74.29 | 481528 |
| 2025-08-13 | 73.62 | $75.72 | 684600 |
| 2025-08-12 | 72.76 | $73.72 | 436200 |
| 2025-08-11 | 72.34 | $72.38 | 467410 |
| 2025-08-08 | 72.24 | $72.11 | 371000 |
| 2025-08-07 | 72.19 | $72.09 | 357000 |
| 2025-08-06 | 72.14 | $72.12 | 460305 |
| 2025-08-05 | 72.05 | $72.42 | 403721 |
| 2025-08-04 | 71.84 | $71.65 | 410300 |
| 2025-08-01 | 71.82 | $70.87 | 527117 |
| 2025-07-31 | 72.04 | $71.97 | 684300 |
| 2025-07-30 | 71.94 | $72.04 | 836500 |
| 2025-07-29 | 71.79 | $72.10 | 502700 |
| 2025-07-28 | 71.58 | $72.03 | 359600 |
| 2025-07-25 | 71.34 | $71.93 | 530507 |
| 2025-07-24 | 71.07 | $71.27 | 340000 |
| 2025-07-23 | 70.95 | $71.66 | 443000 |
| 2025-07-22 | 70.67 | $71.27 | 603422 |
| 2025-07-21 | 70.44 | $69.99 | 410603 |
| 2025-07-18 | 70.57 | $70.44 | 340512 |
| 2025-07-17 | 70.59 | $70.81 | 576637 |
| 2025-07-16 | 70.48 | $69.94 | 474327 |
| 2025-07-15 | 70.62 | $69.82 | 528300 |
| 2025-07-14 | 70.82 | $70.25 | 510824 |
| 2025-07-11 | 70.93 | $70.56 | 584704 |
| 2025-07-10 | 70.95 | $71.62 | 676781 |
| 2025-07-09 | 70.64 | $70.90 | 375717 |
| 2025-07-08 | 70.47 | $70.66 | 526900 |
| 2025-07-07 | 70.34 | $70.15 | 480100 |
| 2025-07-03 | 70.34 | $71.26 | 395314 |
| 2025-07-02 | 69.98 | $71.16 | 486732 |
| 2025-07-01 | 69.56 | $70.67 | 568731 |
| 2025-06-30 | 69.21 | $69.35 | 549311 |
| 2025-06-27 | 69.20 | $69.57 | 1.0M |
| 2025-06-26 | 69.11 | $69.94 | 466242 |
| 2025-06-25 | 68.90 | $69.03 | 474200 |
| 2025-06-24 | 68.92 | $69.36 | 508700 |
| 2025-06-23 | 68.85 | $69.12 | 476747 |
| 2025-06-20 | 68.84 | $68.14 | 970600 |
| 2025-06-18 | 69.14 | $68.43 | 466200 |
| 2025-06-17 | 69.41 | $68.34 | 669600 |
| 2025-06-16 | 69.77 | $69.04 | 493300 |
| 2025-06-13 | 69.99 | $68.66 | 623838 |
| 2025-06-12 | 70.36 | $69.62 | 451600 |
| 2025-06-11 | 70.50 | $69.79 | 420330 |
| 2025-06-10 | 70.61 | $70.58 | 588014 |
| 2025-06-09 | 70.48 | $70.55 | 471658 |
| 2025-06-06 | 70.32 | $70.38 | 545600 |
| 2025-06-05 | 70.16 | $69.86 | 743400 |
| 2025-06-04 | 70.12 | $69.53 | 912800 |
| 2025-06-03 | 70.16 | $69.29 | 1.1M |
| 2025-06-02 | 70.28 | $69.17 | 907700 |
| 2025-05-30 | 70.44 | $69.55 | 625978 |
| 2025-05-29 | 70.50 | $69.74 | 379800 |
| 2025-05-28 | 70.49 | $69.29 | 388015 |
| 2025-05-27 | 70.61 | $70.33 | 599201 |
| 2025-05-23 | 70.39 | $68.19 | 317700 |
| 2025-05-22 | 70.78 | $68.82 | 322000 |
| 2025-05-21 | 71.04 | $68.89 | 449915 |
| 2025-05-20 | 71.29 | $70.45 | 490806 |
| 2025-05-19 | 71.08 | $70.88 | 474505 |
| 2025-05-16 | 70.65 | $71.02 | 423500 |
| 2025-05-15 | 70.04 | $70.04 | 429900 |
| 2025-05-14 | 69.59 | $69.77 | 359959 |
| 2025-05-13 | 69.10 | $70.32 | 453306 |
| 2025-05-12 | 68.29 | $70.37 | 453700 |
| 2025-05-09 | 67.28 | $67.61 | 329106 |
| 2025-05-08 | 66.90 | $67.63 | 399729 |
| 2025-05-07 | 66.41 | $66.15 | 500514 |
| 2025-05-06 | 66.28 | $65.98 | 382200 |
| 2025-05-05 | 66.15 | $66.65 | 411900 |
| 2025-05-02 | 65.78 | $67.27 | 378800 |
| 2025-05-01 | 65.13 | $65.84 | 374212 |
| 2025-04-30 | 64.78 | $65.73 | 779244 |
| 2025-04-29 | 64.39 | $65.59 | 556817 |
| 2025-04-28 | 63.96 | $65.50 | 489016 |
| 2025-04-25 | 63.46 | $65.58 | 534800 |
| 2025-04-24 | 62.85 | $65.80 | 488737 |
| 2025-04-23 | 62.04 | $63.84 | 560333 |
| 2025-04-22 | 61.70 | $63.30 | 516012 |
| 2025-04-21 | 61.48 | $61.70 | 453600 |
| 2025-04-17 | 61.74 | $62.74 | 492334 |
| 2025-04-16 | 61.76 | $62.45 | 534900 |
| 2025-04-15 | 61.90 | $63.23 | 750900 |
| 2025-04-14 | 61.86 | $63.40 | 674606 |
| 2025-04-11 | 61.79 | $63.41 | 740800 |
| 2025-04-10 | 61.73 | $62.15 | 770301 |
| 2025-04-09 | 62.09 | $64.01 | 1.0M |
| 2025-04-08 | 61.99 | $59.18 | 894900 |
| 2025-04-07 | 63.42 | $59.87 | 1.2M |
| 2025-04-04 | 64.99 | $60.84 | 1.0M |
| 2025-04-03 | 66.60 | $63.73 | 830215 |
| 2025-04-02 | 67.67 | $68.30 | 455200 |
| 2025-04-01 | 67.54 | $67.45 | 643400 |
| 2025-03-31 | 67.65 | $67.06 | 729700 |
| 2025-03-28 | 67.92 | $67.07 | 627800 |
| 2025-03-27 | 68.24 | $68.75 | 443900 |
| 2025-03-26 | 68.11 | $68.73 | 484110 |
| 2025-03-25 | 67.96 | $68.29 | 566546 |
| 2025-03-24 | 67.93 | $68.13 | 470818 |
| 2025-03-21 | 67.94 | $67.21 | 2.8M |
| 2025-03-20 | 68.26 | $67.85 | 701400 |
| 2025-03-19 | 68.44 | $68.94 | 604900 |
| 2025-03-18 | 68.33 | $68.22 | 752422 |
| 2025-03-17 | 68.42 | $69.01 | 650602 |
| 2025-03-14 | 68.29 | $68.44 | 592922 |
| 2025-03-13 | 68.32 | $67.01 | 771725 |
| 2025-03-12 | 68.82 | $68.00 | 714910 |
| 2025-03-11 | 69.11 | $69.21 | 1.2M |
| 2025-03-10 | 69.09 | $70.05 | 856500 |
| 2025-03-07 | 68.80 | $69.74 | 680700 |
| 2025-03-06 | 68.55 | $69.45 | 790900 |
| 2025-03-05 | 68.34 | $68.79 | 922300 |
| 2025-03-04 | 68.30 | $67.50 | 905246 |
| 2025-03-03 | 68.67 | $68.76 | 1.2M |
| 2025-02-28 | 68.73 | $69.09 | 1.0M |
| 2025-02-27 | 68.70 | $67.59 | 665032 |
| 2025-02-26 | 69.16 | $69.25 | 700866 |
| 2025-02-25 | 69.19 | $69.51 | 408500 |
| 2025-02-24 | 69.15 | $68.52 | 413918 |
| 2025-02-21 | 69.42 | $68.79 | 650700 |
| 2025-02-20 | 69.67 | $69.35 | 582331 |
| 2025-02-19 | 69.80 | $69.44 | 393337 |
| 2025-02-18 | 69.93 | $69.30 | 534022 |
| 2025-02-14 | 70.14 | $68.58 | 668717 |
| 2025-02-13 | 70.61 | $70.09 | 383437 |
| 2025-02-12 | 70.71 | $69.82 | 324800 |
| 2025-02-11 | 70.92 | $70.72 | 339300 |
| 2025-02-10 | 70.88 | $70.44 | 382098 |
| 2025-02-07 | 70.91 | $70.13 | 547900 |
| 2025-02-06 | 71.04 | $70.68 | 342900 |
| 2025-02-05 | 71.02 | $70.15 | 317317 |
| 2025-02-04 | 71.15 | $69.95 | 294400 |
| 2025-02-03 | 71.37 | $69.62 | 488432 |
| 2025-01-31 | 71.72 | $71.19 | 789400 |
| 2025-01-30 | 71.65 | $71.65 | 356653 |
| 2025-01-29 | 71.40 | $70.28 | 612200 |
| 2025-01-28 | 71.51 | $71.04 | 527300 |
| 2025-01-27 | 71.40 | $71.46 | 673000 |
| 2025-01-24 | 71.12 | $72.28 | 633930 |
| 2025-01-23 | 70.50 | $71.68 | 480621 |
| 2025-01-22 | 69.94 | $71.38 | 424119 |
| 2025-01-21 | 69.34 | $71.75 | 549400 |
| 2025-01-17 | 68.49 | $71.05 | 654427 |
| 2025-01-16 | 67.68 | $70.30 | 504001 |
| 2025-01-15 | 66.95 | $69.13 | 505630 |
| 2025-01-14 | 66.45 | $68.24 | 337339 |
| 2025-01-13 | 66.15 | $66.98 | 575615 |
| 2025-01-10 | 66.21 | $66.51 | 375000 |
| 2025-01-08 | 66.45 | $67.94 | 456300 |
| 2025-01-07 | 66.33 | $67.39 | 402000 |
| 2025-01-06 | 66.38 | $67.57 | 413023 |
| 2025-01-03 | 66.42 | $68.26 | 487500 |
| 2025-01-02 | 66.29 | $67.29 | 496600 |
| 2024-12-31 | 66.48 | $67.35 | 326400 |
| 2024-12-30 | 66.73 | $67.28 | 361560 |
| 2024-12-27 | 67.09 | $68.00 | 522800 |
| 2024-12-26 | 67.34 | $68.55 | 605034 |
| 2024-12-24 | 67.52 | $67.91 | 205600 |
| 2024-12-23 | 67.98 | $67.70 | 418200 |
| 2024-12-20 | 68.65 | $68.02 | 2.3M |
| 2024-12-19 | 69.40 | $68.28 | 863300 |
| 2024-12-18 | 70.27 | $68.30 | 574500 |
| 2024-12-17 | 71.35 | $70.92 | 665400 |
| 2024-12-16 | 71.86 | $71.91 | 649045 |
| 2024-12-13 | 72.20 | $72.14 | 443439 |
| 2024-12-12 | 72.56 | $72.64 | 539140 |
| 2024-12-11 | 72.86 | $72.67 | 1.3M |
| 2024-12-10 | 73.24 | $72.57 | 1.1M |
| 2024-12-09 | 73.75 | $72.56 | 695200 |
| 2024-12-06 | 74.39 | $72.88 | 547043 |
| 2024-12-05 | 75.08 | $73.02 | 764500 |
| 2024-12-04 | 75.88 | $73.36 | 855628 |
| 2024-12-03 | 76.76 | $72.68 | 2.0M |
| 2024-12-02 | 78.03 | $78.07 | 917500 |
| 2024-11-29 | 77.86 | $78.05 | 301700 |
| 2024-11-27 | 77.65 | $77.64 | 573123 |
| 2024-11-26 | 77.52 | $78.06 | 490900 |
| 2024-11-25 | 77.20 | $78.27 | 832600 |
| 2024-11-22 | 76.75 | $77.45 | 977700 |
| 2024-11-21 | 76.44 | $76.01 | 679700 |
| 2024-11-20 | 76.51 | $75.17 | 461419 |
| 2024-11-19 | 76.86 | $75.26 | 418000 |
| 2024-11-18 | 77.24 | $76.06 | 446512 |
| 2024-11-15 | 77.44 | $76.40 | 351602 |
| 2024-11-14 | 77.56 | $76.87 | 404004 |
| 2024-11-13 | 77.53 | $77.40 | 411300 |
| 2024-11-12 | 77.32 | $77.55 | 544100 |
| 2024-11-11 | 76.99 | $78.05 | 423700 |
| 2024-11-08 | 76.41 | $77.55 | 502100 |
| 2024-11-07 | 75.84 | $76.98 | 599100 |
| 2024-11-06 | 75.32 | $77.08 | 670201 |
| 2024-11-05 | 74.65 | $75.51 | 337000 |
| 2024-11-04 | 74.32 | $74.37 | 352541 |
| 2024-11-01 | 74.28 | $73.84 | 365000 |
| 2024-10-31 | 74.39 | $73.16 | 567700 |
| 2024-10-30 | 74.74 | $73.69 | 473542 |
| 2024-10-29 | 74.98 | $74.94 | 474200 |
| 2024-10-28 | 74.88 | $74.86 | 522627 |
| 2024-10-25 | 74.77 | $74.88 | 529600 |
| 2024-10-24 | 74.61 | $74.29 | 707200 |
| 2024-10-23 | 74.61 | $73.91 | 512700 |
| 2024-10-22 | 74.71 | $73.74 | 427400 |
| 2024-10-21 | 74.87 | $75.13 | 557100 |
| 2024-10-18 | 74.62 | $75.70 | 379408 |
| 2024-10-17 | 74.13 | $74.72 | 680830 |
| 2024-10-16 | 73.82 | $73.75 | 416200 |
| 2024-10-15 | 73.75 | $73.32 | 370636 |
| 2024-10-14 | 73.79 | $73.91 | 446000 |
| 2024-10-11 | 73.65 | $73.82 | 463722 |
| 2024-10-10 | 73.50 | $72.87 | 449500 |
| 2024-10-09 | 73.61 | $73.13 | 505300 |
| 2024-10-08 | 73.65 | $72.84 | 464700 |
| 2024-10-07 | 73.78 | $73.40 | 448000 |
| 2024-10-04 | 73.76 | $73.70 | 459700 |
| 2024-10-03 | 73.63 | $73.22 | 519200 |
| 2024-10-02 | 73.61 | $73.48 | 542900 |
| 2024-10-01 | 73.49 | $73.17 | 498831 |
| 2024-09-30 | 73.43 | $73.70 | 531204 |
| 2024-09-27 | 73.19 | $73.82 | 608622 |
| 2024-09-26 | 72.84 | $73.95 | 590100 |
| 2024-09-25 | 72.37 | $72.54 | 708946 |
| 2024-09-24 | 72.24 | $73.47 | 364512 |
| 2024-09-23 | 71.78 | $72.64 | 467124 |
| 2024-09-20 | 71.49 | $72.30 | 1.0M |
| 2024-09-19 | 71.24 | $73.17 | 459207 |
| 2024-09-18 | 70.67 | $71.68 | 398500 |
| 2024-09-17 | 70.45 | $71.64 | 703000 |
| 2024-09-16 | 70.21 | $71.34 | 361108 |
| 2024-09-13 | 70.02 | $70.71 | 436018 |
| 2024-09-12 | 70.00 | $70.08 | 498432 |
| 2024-09-11 | 70.19 | $70.13 | 469900 |
| 2024-09-10 | 70.43 | $70.29 | 268900 |
| 2024-09-09 | 70.68 | $70.36 | 448300 |
| 2024-09-06 | 70.97 | $69.75 | 316940 |
| 2024-09-05 | 71.53 | $70.18 | 348137 |
| 2024-09-04 | 72.09 | $70.79 | 596727 |
| 2024-09-03 | 72.58 | $71.05 | 568305 |
| 2024-08-30 | 73.10 | $72.73 | 512900 |
| 2024-08-29 | 73.20 | $71.52 | 602800 |
| 2024-08-28 | 73.70 | $71.79 | 1.2M |
| 2024-08-27 | 74.22 | $74.42 | 563635 |
| 2024-08-26 | 74.00 | $74.85 | 519935 |
| 2024-08-23 | 73.60 | $74.81 | 300067 |
| 2024-08-22 | 73.12 | $73.82 | 326700 |
| 2024-08-21 | 72.84 | $74.24 | 361800 |
| 2024-08-20 | 72.37 | $72.73 | 363600 |
| 2024-08-19 | 72.27 | $72.79 | 396100 |
| 2024-08-16 | 72.13 | $72.61 | 416629 |
| 2024-08-15 | 72.02 | $72.61 | 383225 |
| 2024-08-14 | 71.89 | $71.94 | 276300 |
| 2024-08-13 | 71.95 | $72.05 | 363300 |
| 2024-08-12 | 72.00 | $71.18 | 563302 |
| 2024-08-09 | 72.33 | $72.90 | 435300 |
| 2024-08-08 | 72.20 | $71.85 | 310704 |
| 2024-08-07 | 72.37 | $70.87 | 393100 |
| 2024-08-06 | 72.89 | $71.63 | 421101 |
| 2024-08-05 | 73.29 | $70.60 | 435825 |
| 2024-08-02 | 74.09 | $72.31 | 570709 |
| 2024-08-01 | 74.52 | $73.65 | 364841 |
| 2024-07-31 | 74.60 | $74.82 | 691900 |
| 2024-07-30 | 74.32 | $74.74 | 286534 |
| 2024-07-29 | 73.99 | $74.63 | 329806 |
| 2024-07-26 | 73.61 | $74.29 | 367826 |
| 2024-07-25 | 73.25 | $73.08 | 311200 |
| 2024-07-24 | 73.19 | $72.20 | 314407 |
| 2024-07-23 | 73.38 | $73.46 | 290100 |
| 2024-07-22 | 73.21 | $73.79 | 314635 |
| 2024-07-19 | 72.88 | $72.56 | 360000 |
| 2024-07-18 | 72.87 | $73.32 | 419500 |
| 2024-07-17 | 72.62 | $74.38 | 445800 |
| 2024-07-16 | 71.96 | $74.86 | 377827 |
| 2024-07-15 | 71.02 | $72.64 | 264700 |
| 2024-07-12 | 70.57 | $72.19 | 351516 |
| 2024-07-11 | 70.18 | $71.74 | 290905 |
| 2024-07-10 | 69.86 | $70.43 | 268200 |
| 2024-07-09 | 69.90 | $69.34 | 299042 |
| 2024-07-08 | 70.32 | $70.42 | 325500 |
| 2024-07-05 | 70.49 | $70.07 | 571049 |
| 2024-07-03 | 70.84 | $71.11 | 285400 |
| 2024-07-02 | 70.94 | $70.88 | 519000 |
| 2024-07-01 | 71.15 | $70.77 | 409648 |
| 2024-06-28 | 71.45 | $71.56 | 1.8M |
| 2024-06-27 | 71.58 | $71.31 | 450616 |
| 2024-06-26 | 71.83 | $71.09 | 665500 |
| 2024-06-25 | 72.22 | $71.99 | 388700 |
| 2024-06-24 | 72.42 | $73.03 | 495725 |
| 2024-06-21 | 72.33 | $72.25 | 1.1M |
| 2024-06-20 | 72.49 | $71.93 | 456600 |
| 2024-06-18 | 72.78 | $72.69 | 426632 |
| 2024-06-17 | 72.91 | $72.52 | 428903 |
| 2024-06-14 | 73.12 | $71.70 | 674945 |
| 2024-06-13 | 73.64 | $73.83 | 396746 |
| 2024-06-12 | 73.61 | $74.29 | 468723 |
| 2024-06-11 | 73.42 | $73.74 | 452019 |
| 2024-06-10 | 73.37 | $73.70 | 838914 |
| 2024-06-07 | 73.32 | $73.20 | 576047 |
| 2024-06-06 | 73.42 | $74.10 | 579502 |
| 2024-06-05 | 73.27 | $74.64 | 1.1M |
| 2024-06-04 | 72.91 | $73.12 | 1.7M |
| 2024-06-03 | 72.97 | $71.95 | 844379 |
| 2024-05-31 | 73.41 | $73.68 | 1.0M |
| 2024-05-30 | 73.41 | $72.63 | 1.6M |
| 2024-05-29 | 73.75 | $72.40 | 666400 |
| 2024-05-28 | 74.23 | $72.85 | 705300 |
| 2024-05-24 | 74.67 | $74.19 | 372317 |
| 2024-05-23 | 74.78 | $73.72 | 346124 |
| 2024-05-22 | 75.06 | $74.93 | 287047 |
| 2024-05-21 | 75.01 | $75.14 | 310500 |
| 2024-05-20 | 74.87 | $75.56 | 464300 |
| 2024-05-17 | 74.56 | $73.78 | 250204 |
| 2024-05-16 | 74.74 | $73.91 | 327300 |
| 2024-05-15 | 74.91 | $75.08 | 282113 |
| 2024-05-14 | 74.74 | $74.96 | 432843 |
| 2024-05-13 | 74.56 | $74.61 | 320200 |
| 2024-05-10 | 74.44 | $75.16 | 476254 |
| 2024-05-09 | 74.12 | $74.99 | 373922 |
| 2024-05-08 | 73.77 | $74.27 | 383921 |
| 2024-05-07 | 73.57 | $74.90 | 1.2M |
| 2024-05-06 | 73.12 | $75.26 | 455400 |
| 2024-05-03 | 72.46 | $73.82 | 304306 |
| 2024-05-02 | 72.12 | $73.20 | 361908 |
| 2024-05-01 | 71.90 | $72.42 | 439900 |
| 2024-04-30 | 71.89 | $72.20 | 582816 |
| 2024-04-29 | 71.96 | $72.95 | 361700 |
| 2024-04-26 | 71.82 | $72.27 | 268103 |
| 2024-04-25 | 71.87 | $72.20 | 553100 |
| 2024-04-24 | 71.96 | $72.48 | 1.4M |
| 2024-04-23 | 72.00 | $72.44 | 628000 |
| 2024-04-22 | 72.06 | $72.05 | 500739 |
| 2024-04-19 | 72.27 | $71.91 | 456900 |
| 2024-04-18 | 72.58 | $71.65 | 357314 |
| 2024-04-17 | 73.05 | $71.96 | 420811 |
| 2024-04-16 | 73.52 | $72.45 | 389534 |
| 2024-04-15 | 73.94 | $72.45 | 302600 |
| 2024-04-12 | 74.45 | $73.47 | 378441 |
| 2024-04-11 | 74.74 | $74.30 | 344925 |
| 2024-04-10 | 74.82 | $74.17 | 333649 |
| 2024-04-09 | 74.94 | $74.76 | 347900 |
| 2024-04-08 | 74.90 | $74.88 | 396800 |
| 2024-04-05 | 74.79 | $74.48 | 532500 |
| 2024-04-04 | 74.77 | $74.13 | 429246 |
| 2024-04-03 | 74.84 | $74.21 | 367600 |
| 2024-04-02 | 74.89 | $73.83 | 455400 |
| 2024-04-01 | 75.04 | $73.96 | 416700 |
| 2024-03-28 | 75.17 | $74.68 | 405400 |
| 2024-03-27 | 75.07 | $74.92 | 479018 |
| 2024-03-26 | 74.85 | $74.08 | 495400 |
| 2024-03-25 | 74.82 | $73.73 | 428300 |
| 2024-03-22 | 74.87 | $74.59 | 444400 |
| 2024-03-21 | 74.63 | $74.76 | 415700 |
| 2024-03-20 | 74.26 | $74.37 | 387829 |
| 2024-03-19 | 73.90 | $73.32 | 392200 |
| 2024-03-18 | 73.76 | $72.93 | 589332 |
| 2024-03-15 | 73.69 | $73.73 | 1.7M |
| 2024-03-14 | 73.33 | $72.49 | 856900 |
| 2024-03-13 | 73.24 | $71.91 | 458022 |
| 2024-03-12 | 73.29 | $71.98 | 587404 |
| 2024-03-11 | 73.29 | $71.70 | 516400 |
| 2024-03-08 | 73.35 | $72.53 | 429881 |
| 2024-03-07 | 73.12 | $73.65 | 542632 |
| 2024-03-06 | 72.45 | $73.43 | 409500 |
| 2024-03-05 | 71.66 | $72.29 | 409019 |
| 2024-03-04 | 71.04 | $72.69 | 513300 |
| 2024-03-01 | 70.11 | $72.52 | 739370 |
| 2024-02-29 | 69.02 | $71.62 | 931610 |
| 2024-02-28 | 67.95 | $70.67 | 950524 |
| 2024-02-27 | 66.94 | $67.14 | 536801 |
| 2024-02-26 | 66.81 | $66.66 | 304493 |
| 2024-02-23 | 66.80 | $66.76 | 321500 |
| 2024-02-22 | 66.76 | $66.03 | 477000 |
| 2024-02-21 | 66.92 | $66.45 | 307913 |
| 2024-02-20 | 66.98 | $66.35 | 400518 |
| 2024-02-16 | 67.07 | $66.27 | 346000 |
| 2024-02-15 | 67.19 | $66.88 | 304148 |
| 2024-02-14 | 67.14 | $66.42 | 422400 |
| 2024-02-13 | 67.20 | $65.99 | 496900 |
| 2024-02-12 | 67.40 | $67.79 | 369500 |
| 2024-02-09 | 67.06 | $67.37 | 234000 |
| 2024-02-08 | 66.76 | $67.05 | 264900 |
| 2024-02-07 | 66.48 | $66.82 | 257535 |
| 2024-02-06 | 66.19 | $66.28 | 268641 |
| 2024-02-05 | 66.01 | $66.20 | 240000 |
| 2024-02-02 | 65.79 | $67.41 | 589405 |
| 2024-02-01 | 65.14 | $66.65 | 777700 |
| 2024-01-31 | 64.57 | $64.59 | 684647 |
| 2024-01-30 | 64.53 | $65.17 | 355721 |
| 2024-01-29 | 64.29 | $64.68 | 375433 |
| 2024-01-26 | 64.15 | $64.27 | 363100 |
| 2024-01-25 | 64.11 | $64.67 | 298000 |
| 2024-01-24 | 63.93 | $64.19 | 393844 |
| 2024-01-23 | 63.86 | $64.78 | 323709 |
| 2024-01-22 | 63.59 | $64.77 | 263330 |
| 2024-01-19 | 63.27 | $64.10 | 364900 |
| 2024-01-18 | 63.08 | $63.59 | 255912 |
| 2024-01-17 | 63.03 | $62.87 | 258400 |
| 2024-01-16 | 63.19 | $63.43 | 386200 |
| 2024-01-12 | 63.21 | $63.27 | 297600 |
| 2024-01-11 | 63.29 | $62.63 | 285828 |
| 2024-01-10 | 63.60 | $62.81 | 352321 |
| 2024-01-09 | 63.91 | $62.42 | 414000 |
| 2024-01-08 | 64.42 | $62.64 | 424500 |
| 2024-01-05 | 64.95 | $63.56 | 467940 |
| 2024-01-04 | 65.31 | $63.66 | 389300 |
| 2024-01-03 | 65.70 | $63.59 | 403305 |
| 2024-01-02 | 66.17 | $64.79 | 352403 |
| 2023-12-29 | 66.35 | $65.35 | 262500 |
| 2023-12-28 | 66.37 | $65.55 | 318837 |
| 2023-12-27 | 66.31 | $65.49 | 275700 |
| 2023-12-26 | 66.22 | $65.53 | 512700 |
| 2023-12-22 | 66.07 | $65.62 | 257600 |
| 2023-12-21 | 65.83 | $65.22 | 259400 |
| 2023-12-20 | 65.63 | $65.08 | 430400 |
| 2023-12-19 | 65.41 | $65.90 | 361600 |
| 2023-12-18 | 64.85 | $65.41 | 428642 |
| 2023-12-15 | 64.30 | $65.57 | 1.6M |
| 2023-12-14 | 63.55 | $65.45 | 702400 |
| 2023-12-13 | 62.66 | $63.61 | 764611 |
| 2023-12-12 | 62.13 | $62.44 | 401511 |
| 2023-12-11 | 61.85 | $62.43 | 350539 |
| 2023-12-08 | 61.50 | $61.43 | 609910 |
| 2023-12-07 | 61.38 | $61.26 | 353600 |
| 2023-12-06 | 61.28 | $61.16 | 443527 |
| 2023-12-05 | 61.18 | $60.99 | 389900 |
| 2023-12-04 | 61.10 | $61.86 | 581907 |
| 2023-12-01 | 60.71 | $61.41 | 635700 |
| 2023-11-30 | 60.38 | $60.84 | 840709 |
| 2023-11-29 | 60.15 | $60.03 | 698400 |
| 2023-11-28 | 60.12 | $58.77 | 482465 |
| 2023-11-27 | 60.48 | $59.86 | 498907 |
| 2023-11-24 | 60.56 | $60.47 | 174800 |
| 2023-11-22 | 60.47 | $60.16 | 405546 |
| 2023-11-21 | 60.44 | $60.20 | 587000 |
| 2023-11-20 | 60.39 | $60.14 | 551200 |
| 2023-11-17 | 60.33 | $60.38 | 975041 |
| 2023-11-16 | 60.18 | $59.96 | 920511 |
| 2023-11-15 | 60.13 | $60.98 | 545400 |
| 2023-11-14 | 59.73 | $61.05 | 403200 |
| 2023-11-13 | 59.23 | $59.69 | 307200 |
| 2023-11-10 | 59.04 | $60.02 | 282700 |
| 2023-11-09 | 58.71 | $59.04 | 488300 |
| 2023-11-08 | 58.61 | $59.28 | 427313 |
| 2023-11-07 | 58.43 | $58.71 | 353703 |
| 2023-11-06 | 58.39 | $59.48 | 371900 |
| 2023-11-03 | 58.10 | $59.61 | 378617 |
| 2023-11-02 | 57.72 | $58.96 | 453519 |
| 2023-11-01 | 57.48 | $57.81 | 352106 |
| 2023-10-31 | 57.56 | $57.66 | 751500 |
| 2023-10-30 | 57.72 | $57.44 | 310108 |
| 2023-10-27 | 58.00 | $57.30 | 334800 |
| 2023-10-26 | 58.39 | $58.09 | 365600 |
| 2023-10-25 | 58.64 | $58.00 | 298800 |
| 2023-10-24 | 58.98 | $58.57 | 292217 |
| 2023-10-23 | 59.23 | $58.02 | 406800 |
| 2023-10-20 | 59.70 | $58.58 | 487847 |
| 2023-10-19 | 60.12 | $58.83 | 460600 |
| 2023-10-18 | 60.54 | $59.44 | 344927 |
| 2023-10-17 | 60.87 | $61.90 | 753714 |
| 2023-10-16 | 60.48 | $61.02 | 369200 |
| 2023-10-13 | 60.29 | $60.53 | 340612 |
| 2023-10-12 | 60.22 | $61.09 | 342140 |
| 2023-10-11 | 59.96 | $61.32 | 339300 |
| 2023-10-10 | 59.57 | $60.67 | 321800 |
| 2023-10-09 | 59.31 | $60.27 | 316201 |
| 2023-10-06 | 59.13 | $59.93 | 433818 |
| 2023-10-05 | 59.03 | $59.34 | 363900 |
| 2023-10-04 | 59.11 | $59.54 | 306100 |
| 2023-10-03 | 59.16 | $59.37 | 337600 |
| 2023-10-02 | 59.29 | $59.72 | 312300 |
| 2023-09-29 | 59.35 | $59.64 | 389578 |
| 2023-09-28 | 59.46 | $59.79 | 449103 |
| 2023-09-27 | 59.56 | $59.42 | 294000 |
| 2023-09-26 | 59.82 | $59.00 | 272136 |
| 2023-09-25 | 60.28 | $60.18 | 247900 |
| 2023-09-22 | 60.48 | $59.92 | 216800 |
| 2023-09-21 | 60.82 | $59.66 | 244500 |
| 2023-09-20 | 61.32 | $60.71 | 199000 |
| 2023-09-19 | 61.61 | $60.74 | 322136 |
| 2023-09-18 | 61.95 | $61.77 | 231000 |
| 2023-09-15 | 62.04 | $61.66 | 1.1M |
| 2023-09-14 | 62.19 | $61.89 | 335900 |
| 2023-09-13 | 62.30 | $61.53 | 290000 |
| 2023-09-12 | 62.55 | $61.79 | 293800 |
| 2023-09-11 | 62.77 | $62.35 | 295205 |
| 2023-09-08 | 62.86 | $61.84 | 193617 |
| 2023-09-07 | 63.12 | $61.98 | 613000 |
| 2023-09-06 | 63.39 | $63.31 | 378300 |
| 2023-09-05 | 63.29 | $63.30 | 424200 |
| 2023-09-01 | 63.17 | $64.85 | 335139 |
| 2023-08-31 | 62.52 | $63.87 | 550622 |
| 2023-08-30 | 62.03 | $63.75 | 529434 |
| 2023-08-29 | 61.47 | $63.47 | 737674 |
| 2023-08-28 | 60.89 | $61.31 | 415200 |
| 2023-08-25 | 60.87 | $61.21 | 256400 |
| 2023-08-24 | 60.88 | $60.59 | 289131 |
| 2023-08-23 | 61.10 | $61.44 | 329647 |
| 2023-08-22 | 61.11 | $60.66 | 239100 |
| 2023-08-21 | 61.37 | $60.74 | 404800 |
| 2023-08-18 | 61.68 | $60.68 | 363525 |
| 2023-08-17 | 62.07 | $61.17 | 284920 |
| 2023-08-16 | 62.39 | $61.89 | 322607 |
| 2023-08-15 | 62.56 | $62.22 | 396800 |
| 2023-08-14 | 62.66 | $62.70 | 309534 |
| 2023-08-11 | 62.63 | $62.35 | 269500 |
| 2023-08-10 | 62.70 | $62.00 | 425600 |
| 2023-08-09 | 62.90 | $63.03 | 220200 |
| 2023-08-08 | 62.80 | $62.75 | 351200 |
| 2023-08-07 | 62.78 | $62.68 | 407700 |
| 2023-08-04 | 62.76 | $61.91 | 274747 |
| 2023-08-03 | 62.98 | $62.26 | 406847 |
| 2023-08-02 | 63.13 | $63.10 | 331934 |
| 2023-08-01 | 63.04 | $63.53 | 356148 |
| 2023-07-31 | 62.79 | $62.83 | 1.1M |
| 2023-07-28 | 62.71 | $62.53 | 318600 |
| 2023-07-27 | 62.69 | $62.56 | 382700 |
| 2023-07-26 | 62.66 | $62.83 | 553800 |
| 2023-07-25 | 62.52 | $62.36 | 281226 |
| 2023-07-24 | 62.51 | $62.15 | 205300 |
| 2023-07-21 | 62.55 | $62.13 | 313716 |
| 2023-07-20 | 62.60 | $62.49 | 356612 |
| 2023-07-19 | 62.54 | $62.56 | 303000 |
| 2023-07-18 | 62.44 | $62.62 | 308843 |
| 2023-07-17 | 62.30 | $62.09 | 185800 |
| 2023-07-14 | 62.28 | $61.84 | 266500 |
| 2023-07-13 | 62.34 | $62.46 | 252600 |
| 2023-07-12 | 62.21 | $62.72 | 439422 |
| 2023-07-11 | 61.97 | $62.27 | 225023 |
| 2023-07-10 | 61.81 | $61.85 | 366246 |
| 2023-07-07 | 61.74 | $61.17 | 377447 |
| 2023-07-06 | 61.88 | $61.04 | 509800 |
| 2023-07-05 | 62.09 | $61.82 | 411923 |
| 2023-07-03 | 62.08 | $62.37 | 291506 |
| 2023-06-30 | 61.91 | $62.51 | 671632 |
| 2023-06-29 | 61.64 | $62.31 | 471800 |
| 2023-06-28 | 61.38 | $61.80 | 2.0M |
| 2023-06-27 | 61.22 | $62.17 | 679800 |
| 2023-06-26 | 60.92 | $61.48 | 318800 |
| 2023-06-23 | 60.77 | $60.67 | 1.2M |
| 2023-06-22 | 60.85 | $61.41 | 424500 |
| 2023-06-21 | 60.72 | $61.49 | 414830 |
| 2023-06-20 | 60.54 | $61.01 | 439008 |
| 2023-06-16 | 60.48 | $61.75 | 1.1M |
| 2023-06-15 | 60.19 | $61.40 | 426033 |
| 2023-06-14 | 59.95 | $60.91 | 369800 |
| 2023-06-13 | 59.84 | $61.16 | 429500 |
| 2023-06-12 | 59.64 | $60.41 | 363100 |
| 2023-06-09 | 59.64 | $60.03 | 399136 |
| 2023-06-08 | 59.79 | $60.60 | 445703 |
| 2023-06-07 | 59.82 | $61.49 | 710231 |
| 2023-06-06 | 59.59 | $59.34 | 509200 |
| 2023-06-05 | 60.01 | $58.41 | 590308 |
| 2023-06-02 | 60.84 | $59.58 | 994512 |
| 2023-06-01 | 61.50 | $59.14 | 819200 |
| 2023-05-31 | 62.45 | $58.53 | 1.3M |
| 2023-05-30 | 63.82 | $64.09 | 307300 |
| 2023-05-26 | 63.72 | $64.44 | 316031 |
| 2023-05-25 | 63.49 | $63.37 | 344343 |
| 2023-05-24 | 63.56 | $62.79 | 349800 |
| 2023-05-23 | 63.82 | $63.50 | 358000 |
| 2023-05-22 | 63.91 | $64.23 | 501700 |
| 2023-05-19 | 63.79 | $63.89 | 302200 |
| 2023-05-18 | 63.75 | $64.22 | 203200 |
| 2023-05-17 | 63.59 | $63.87 | 384547 |
| 2023-05-16 | 63.52 | $62.94 | 305541 |
| 2023-05-15 | 63.72 | $63.58 | 442000 |
| 2023-05-12 | 63.76 | $63.29 | 212211 |
| 2023-05-11 | 63.91 | $63.30 | 292000 |
| 2023-05-10 | 64.08 | $64.04 | 339500 |
| 2023-05-09 | 64.05 | $63.64 | 293200 |
| 2023-05-08 | 64.14 | $63.90 | 330648 |
| 2023-05-05 | 64.16 | $64.50 | 346434 |
| 2023-05-04 | 64.00 | $63.53 | 408500 |
| 2023-05-03 | 64.10 | $64.72 | 500400 |
| 2023-05-02 | 63.84 | $64.56 | 509811 |
| 2023-05-01 | 63.58 | $64.33 | 316707 |
| 2023-04-28 | 63.33 | $63.55 | 935100 |
| 2023-04-27 | 63.27 | $63.57 | 451616 |
| 2023-04-26 | 63.20 | $62.18 | 431622 |
| 2023-04-25 | 63.55 | $63.33 | 505400 |
| 2023-04-24 | 63.62 | $64.30 | 373744 |
| 2023-04-21 | 63.39 | $63.90 | 545500 |
| 2023-04-20 | 63.24 | $63.99 | 450127 |
| 2023-04-19 | 63.03 | $63.53 | 453200 |
| 2023-04-18 | 62.93 | $63.62 | 437201 |
| 2023-04-17 | 62.78 | $63.54 | 299744 |
| 2023-04-14 | 62.62 | $63.28 | 272800 |
| 2023-04-13 | 62.52 | $63.24 | 344400 |
| 2023-04-12 | 62.42 | $63.23 | 380718 |
| 2023-04-11 | 62.31 | $62.66 | 373540 |
| 2023-04-10 | 62.37 | $62.00 | 401600 |
| 2023-04-06 | 62.66 | $60.98 | 488748 |
| 2023-04-05 | 63.34 | $61.74 | 520800 |
| 2023-04-04 | 63.94 | $62.50 | 501037 |
| 2023-04-03 | 64.43 | $65.26 | 551913 |
| 2023-03-31 | 64.15 | $65.34 | 624405 |
| 2023-03-30 | 63.78 | $64.50 | 356438 |
| 2023-03-29 | 63.60 | $64.53 | 449309 |
| 2023-03-28 | 63.37 | $64.11 | 441100 |
| 2023-03-27 | 63.23 | $63.72 | 306517 |
| 2023-03-24 | 63.18 | $63.19 | 414900 |
| 2023-03-23 | 63.31 | $63.05 | 402625 |
| 2023-03-22 | 63.50 | $63.14 | 496615 |
| 2023-03-21 | 63.72 | $64.20 | 523600 |
| 2023-03-20 | 63.65 | $63.48 | 425849 |
| 2023-03-17 | 63.80 | $62.22 | 1.3M |
| 2023-03-16 | 64.37 | $63.98 | 459392 |
| 2023-03-15 | 64.52 | $62.60 | 441200 |
| 2023-03-14 | 65.13 | $64.66 | 612100 |
| 2023-03-13 | 65.21 | $63.16 | 663730 |
| 2023-03-10 | 65.78 | $64.10 | 323711 |
| 2023-03-09 | 66.16 | $65.42 | 337100 |
| 2023-03-08 | 66.19 | $66.00 | 258535 |
| 2023-03-07 | 66.02 | $66.16 | 383300 |
| 2023-03-06 | 65.74 | $66.08 | 482200 |
| 2023-03-03 | 65.42 | $66.89 | 539132 |
| 2023-03-02 | 64.75 | $66.34 | 535800 |
| 2023-03-01 | 64.09 | $65.77 | 633216 |
| 2023-02-28 | 63.46 | $63.25 | 704300 |
| 2023-02-27 | 63.49 | $63.16 | 283443 |
| 2023-02-24 | 63.54 | $62.94 | 427147 |
| 2023-02-23 | 63.66 | $62.97 | 463600 |
| 2023-02-22 | 63.79 | $62.90 | 381712 |
| 2023-02-21 | 63.97 | $62.75 | 297157 |
| 2023-02-17 | 64.21 | $64.27 | 325713 |
| 2023-02-16 | 64.02 | $63.70 | 225035 |
| 2023-02-15 | 63.94 | $63.84 | 304400 |
| 2023-02-14 | 63.80 | $63.55 | 339000 |
| 2023-02-13 | 63.69 | $63.85 | 394700 |
| 2023-02-10 | 63.45 | $63.14 | 267342 |
| 2023-02-09 | 63.38 | $62.61 | 293200 |
| 2023-02-08 | 63.43 | $63.08 | 232139 |
| 2023-02-07 | 63.33 | $63.23 | 334547 |
| 2023-02-06 | 63.15 | $62.84 | 388820 |
| 2023-02-03 | 63.04 | $63.69 | 349900 |
| 2023-02-02 | 62.61 | $63.86 | 321331 |
| 2023-02-01 | 62.03 | $63.18 | 383031 |
| 2023-01-31 | 61.52 | $62.35 | 1.3M |
| 2023-01-30 | 61.15 | $60.98 | 390400 |
| 2023-01-27 | 61.13 | $61.68 | 286201 |
| 2023-01-26 | 60.87 | $61.52 | 364500 |
| 2023-01-25 | 60.61 | $60.93 | 251900 |
| 2023-01-24 | 60.47 | $61.03 | 382805 |
| 2023-01-23 | 60.26 | $60.27 | 272100 |
| 2023-01-20 | 60.25 | $59.64 | 318400 |
| 2023-01-19 | 60.43 | $58.94 | 230300 |
| 2023-01-18 | 60.86 | $60.50 | 332401 |
| 2023-01-17 | 60.89 | $61.14 | 257200 |
| 2023-01-13 | 60.72 | $61.71 | 207007 |
| 2023-01-12 | 60.32 | $61.27 | 315213 |
| 2023-01-11 | 59.97 | $61.10 | 209130 |
| 2023-01-10 | 59.59 | $60.67 | 353630 |
| 2023-01-09 | 59.27 | $60.21 | 345126 |
| 2023-01-06 | 59.03 | $60.22 | 347000 |
| 2023-01-05 | 58.73 | $58.46 | 399500 |
| 2023-01-04 | 58.92 | $59.22 | 375500 |
| 2023-01-03 | 58.92 | $59.00 | 391300 |
| 2022-12-30 | 59.00 | $58.87 | 293700 |
| 2022-12-29 | 59.14 | $59.57 | 229900 |
| 2022-12-28 | 59.09 | $58.60 | 298511 |
| 2022-12-27 | 59.34 | $59.91 | 214829 |
| 2022-12-23 | 59.24 | $59.70 | 319018 |
| 2022-12-22 | 59.18 | $59.37 | 300200 |
| 2022-12-21 | 59.21 | $60.45 | 497107 |
| 2022-12-20 | 58.91 | $59.11 | 543127 |
| 2022-12-19 | 58.97 | $58.29 | 471401 |
| 2022-12-16 | 59.31 | $58.74 | 1.3M |
| 2022-12-15 | 59.58 | $59.04 | 569300 |
| 2022-12-14 | 59.82 | $59.86 | 542106 |
| 2022-12-13 | 59.84 | $59.93 | 663400 |
| 2022-12-12 | 59.85 | $59.60 | 464500 |
| 2022-12-09 | 59.95 | $59.49 | 409800 |
| 2022-12-08 | 60.11 | $59.51 | 322408 |
| 2022-12-07 | 60.29 | $59.22 | 316016 |
| 2022-12-06 | 60.60 | $59.23 | 490200 |
| 2022-12-05 | 60.95 | $59.55 | 311522 |
| 2022-12-02 | 61.26 | $60.81 | 496416 |
| 2022-12-01 | 61.23 | $60.96 | 571134 |
| 2022-11-30 | 61.13 | $60.92 | 853800 |
| 2022-11-29 | 60.99 | $59.15 | 443309 |
| 2022-11-28 | 61.36 | $59.76 | 324400 |
| 2022-11-25 | 61.59 | $61.18 | 142404 |
| 2022-11-23 | 61.40 | $60.62 | 1.9M |
| 2022-11-22 | 61.31 | $60.85 | 448227 |
| 2022-11-21 | 61.10 | $60.16 | 252232 |
| 2022-11-18 | 61.04 | $59.86 | 530931 |
| 2022-11-17 | 61.02 | $59.97 | 298033 |
| 2022-11-16 | 60.93 | $60.39 | 285200 |
| 2022-11-15 | 60.65 | $60.31 | 472937 |
| 2022-11-14 | 60.31 | $58.90 | 431121 |
| 2022-11-11 | 60.29 | $59.50 | 381900 |
| 2022-11-10 | 60.05 | $60.18 | 311667 |
| 2022-11-09 | 59.49 | $58.46 | 261725 |
| 2022-11-08 | 59.33 | $58.92 | 315200 |
| 2022-11-07 | 58.94 | $59.20 | 299951 |
| 2022-11-04 | 58.35 | $58.58 | 258844 |
| 2022-11-03 | 57.79 | $57.30 | 378809 |
| 2022-11-02 | 57.48 | $56.61 | 340400 |
| 2022-11-01 | 57.28 | $57.96 | 321900 |
| 2022-10-31 | 56.58 | $57.45 | 1.0M |
| 2022-10-28 | 55.86 | $57.35 | 364646 |
| 2022-10-27 | 54.99 | $56.07 | 333423 |
| 2022-10-26 | 54.30 | $55.21 | 369100 |
| 2022-10-25 | 53.73 | $55.30 | 418301 |
| 2022-10-24 | 52.98 | $54.54 | 387629 |
| 2022-10-21 | 52.30 | $53.17 | 288038 |
| 2022-10-20 | 51.90 | $51.50 | 330800 |
| 2022-10-19 | 51.93 | $52.80 | 404000 |
| 2022-10-18 | 51.55 | $53.03 | 418528 |
| 2022-10-17 | 51.02 | $52.06 | 482900 |
| 2022-10-14 | 50.68 | $50.78 | 480500 |
| 2022-10-13 | 50.67 | $51.73 | 543341 |
| 2022-10-12 | 50.36 | $50.20 | 343244 |
| 2022-10-11 | 50.48 | $50.73 | 442500 |
| 2022-10-10 | 50.46 | $50.68 | 285813 |
| 2022-10-07 | 50.46 | $50.68 | 492500 |
| 2022-10-06 | 50.46 | $51.44 | 487329 |
| 2022-10-05 | 50.24 | $51.94 | 434400 |
| 2022-10-04 | 49.82 | $52.18 | 477500 |
| 2022-10-03 | 49.24 | $50.57 | 369700 |
| 2022-09-30 | 49.06 | $49.01 | 556620 |
| 2022-09-29 | 49.37 | $49.69 | 381100 |
| 2022-09-28 | 49.54 | $50.50 | 464300 |
| 2022-09-27 | 49.51 | $48.85 | 470618 |
| 2022-09-26 | 50.02 | $49.29 | 395500 |
| 2022-09-23 | 50.52 | $49.66 | 515200 |
| 2022-09-22 | 51.03 | $50.89 | 340617 |
| 2022-09-21 | 51.27 | $51.49 | 311121 |
| 2022-09-20 | 51.39 | $51.83 | 267700 |
| 2022-09-19 | 51.44 | $52.40 | 396930 |
| 2022-09-16 | 51.33 | $51.67 | 917500 |
| 2022-09-15 | 51.45 | $51.65 | 425500 |
| 2022-09-14 | 51.61 | $52.04 | 356410 |
| 2022-09-13 | 51.70 | $51.87 | 270301 |
| 2022-09-12 | 51.87 | $53.17 | 266814 |
| 2022-09-09 | 51.69 | $52.79 | 257322 |
| 2022-09-08 | 51.60 | $52.35 | 251119 |
| 2022-09-07 | 51.64 | $52.21 | 241100 |
| 2022-09-06 | 51.76 | $51.17 | 455300 |
| 2022-09-02 | 52.25 | $50.84 | 472930 |
| 2022-09-01 | 52.96 | $51.68 | 428600 |
| 2022-08-31 | 53.57 | $51.35 | 652700 |
| 2022-08-30 | 54.42 | $52.90 | 464219 |
| 2022-08-29 | 54.97 | $53.47 | 259818 |
| 2022-08-26 | 55.46 | $53.39 | 262000 |
| 2022-08-25 | 56.06 | $55.38 | 193700 |
| 2022-08-24 | 56.16 | $54.79 | 234239 |
| 2022-08-23 | 56.45 | $54.44 | 172600 |
| 2022-08-22 | 56.90 | $54.41 | 225000 |
| 2022-08-19 | 57.43 | $56.05 | 296400 |
| 2022-08-18 | 57.52 | $56.69 | 243449 |
| 2022-08-17 | 57.41 | $56.46 | 236131 |
| 2022-08-16 | 57.32 | $57.02 | 213745 |
| 2022-08-15 | 56.99 | $56.76 | 300200 |
| 2022-08-12 | 56.65 | $56.90 | 247242 |
| 2022-08-11 | 56.15 | $55.94 | 228023 |
| 2022-08-10 | 55.82 | $55.82 | 382100 |
| 2022-08-09 | 55.42 | $54.06 | 282713 |
| 2022-08-08 | 55.47 | $54.72 | 317300 |
| 2022-08-05 | 55.28 | $54.60 | 316100 |
| 2022-08-04 | 55.06 | $54.64 | 252300 |
| 2022-08-03 | 54.75 | $54.52 | 218200 |
| 2022-08-02 | 54.38 | $54.57 | 335037 |
| 2022-08-01 | 53.89 | $54.96 | 293926 |
| 2022-07-29 | 53.13 | $54.41 | 541264 |
| 2022-07-28 | 52.36 | $53.32 | 207531 |
| 2022-07-27 | 51.74 | $52.65 | 363500 |
| 2022-07-26 | 51.19 | $51.92 | 317700 |
| 2022-07-25 | 50.73 | $51.15 | 306700 |
| 2022-07-22 | 50.39 | $51.17 | 270300 |
| 2022-07-21 | 49.98 | $51.51 | 235849 |
| 2022-07-20 | 49.35 | $50.80 | 339609 |
| 2022-07-19 | 48.81 | $50.44 | 383819 |
| 2022-07-18 | 48.27 | $48.31 | 281438 |
| 2022-07-15 | 48.28 | $48.71 | 458941 |
| 2022-07-14 | 48.17 | $47.61 | 383005 |
| 2022-07-13 | 48.40 | $48.32 | 232521 |
| 2022-07-12 | 48.45 | $48.58 | 316800 |
| 2022-07-11 | 48.44 | $48.81 | 290816 |
| 2022-07-08 | 48.36 | $49.00 | 309200 |
| 2022-07-07 | 48.20 | $49.71 | 438200 |
| 2022-07-06 | 47.79 | $48.48 | 546700 |
| 2022-07-05 | 47.69 | $48.42 | 342401 |
| 2022-07-01 | 47.60 | $48.57 | 353200 |
| 2022-06-30 | 47.46 | $48.14 | 407906 |
| 2022-06-29 | 47.44 | $48.11 | 407104 |
| 2022-06-28 | 47.44 | $48.40 | 452300 |
| 2022-06-27 | 47.36 | $48.86 | 496600 |
| 2022-06-24 | 47.14 | $48.08 | 1.2M |
| 2022-06-23 | 47.15 | $47.54 | 423200 |
| 2022-06-22 | 47.34 | $47.38 | 315500 |
| 2022-06-21 | 47.65 | $47.01 | 381100 |
| 2022-06-17 | 48.16 | $46.27 | 1.1M |
| 2022-06-16 | 49.04 | $46.30 | 532846 |
| 2022-06-15 | 50.12 | $48.28 | 637028 |
| 2022-06-14 | 50.81 | $47.97 | 658427 |
| 2022-06-13 | 51.75 | $48.82 | 449835 |
| 2022-06-10 | 52.62 | $50.51 | 465800 |
| 2022-06-09 | 53.14 | $52.04 | 254600 |
| 2022-06-08 | 53.28 | $52.75 | 256300 |
| 2022-06-07 | 53.21 | $53.50 | 465900 |
| 2022-06-06 | 52.86 | $53.27 | 319143 |
| 2022-06-03 | 52.50 | $53.25 | 540541 |
| 2022-06-02 | 52.05 | $53.63 | 539700 |
| 2022-06-01 | 51.38 | $50.99 | 554200 |
| 2022-05-31 | 51.38 | $52.28 | 580699 |
| 2022-05-27 | 50.97 | $52.47 | 284700 |
| 2022-05-26 | 50.41 | $51.78 | 253600 |
| 2022-05-25 | 49.95 | $50.60 | 505518 |
| 2022-05-24 | 49.75 | $49.73 | 260100 |
| 2022-05-23 | 49.80 | $49.90 | 461600 |
| 2022-05-20 | 49.80 | $49.80 | 307000 |
| 2022-05-19 | 49.85 | $49.87 | 222400 |
| 2022-05-18 | 49.88 | $50.02 | 245900 |
| 2022-05-17 | 49.88 | $51.46 | 236824 |
| 2022-05-16 | 49.44 | $49.69 | 333911 |
| 2022-05-13 | 49.46 | $49.66 | 384100 |
| 2022-05-12 | 49.51 | $49.70 | 429100 |
| 2022-05-11 | 49.56 | $48.49 | 388300 |
| 2022-05-10 | 50.02 | $49.33 | 330207 |
| 2022-05-09 | 50.31 | $50.16 | 294100 |
| 2022-05-06 | 50.42 | $50.26 | 420400 |
| 2022-05-05 | 50.52 | $50.67 | 364700 |
| 2022-05-04 | 50.53 | $52.31 | 356413 |
| 2022-05-03 | 50.02 | $50.30 | 512100 |
| 2022-05-02 | 50.04 | $49.18 | 519500 |
| 2022-04-29 | 50.43 | $49.04 | 1.5M |
| 2022-04-28 | 50.96 | $50.75 | 335630 |
| 2022-04-27 | 51.07 | $50.37 | 508400 |
| 2022-04-26 | 51.33 | $50.22 | 359031 |
| 2022-04-25 | 51.69 | $51.82 | 432500 |
| 2022-04-22 | 51.63 | $51.42 | 364500 |
| 2022-04-21 | 51.68 | $52.73 | 416202 |
| 2022-04-20 | 51.33 | $52.60 | 258700 |
| 2022-04-19 | 50.94 | $51.81 | 382800 |
| 2022-04-18 | 50.73 | $50.14 | 881425 |
| 2022-04-14 | 51.01 | $50.45 | 539500 |
| 2022-04-13 | 51.25 | $50.86 | 329100 |
| 2022-04-12 | 51.43 | $50.83 | 493208 |
| 2022-04-11 | 51.66 | $51.18 | 515021 |
| 2022-04-08 | 51.83 | $51.76 | 451800 |
| 2022-04-07 | 51.86 | $51.37 | 286414 |
| 2022-04-06 | 52.02 | $51.30 | 410109 |
| 2022-04-05 | 52.24 | $51.00 | 624900 |
| 2022-04-04 | 52.60 | $51.64 | 611636 |
| 2022-04-01 | 52.84 | $52.89 | 582000 |
| 2022-03-31 | 52.73 | $51.93 | 264842 |
| 2022-03-30 | 52.90 | $52.88 | 304320 |
| 2022-03-29 | 52.80 | $53.94 | 389747 |
| 2022-03-28 | 52.34 | $52.56 | 234300 |
| 2022-03-25 | 52.21 | $52.55 | 193600 |
| 2022-03-24 | 52.06 | $52.14 | 229744 |
| 2022-03-23 | 52.01 | $51.73 | 293824 |
| 2022-03-22 | 52.09 | $52.73 | 414412 |
| 2022-03-21 | 51.87 | $52.91 | 427413 |
| 2022-03-18 | 51.54 | $52.55 | 700400 |
| 2022-03-17 | 51.27 | $52.61 | 312221 |
| 2022-03-16 | 50.93 | $52.54 | 613100 |
| 2022-03-15 | 50.55 | $51.83 | 479500 |
| 2022-03-14 | 50.33 | $51.00 | 376313 |
| 2022-03-11 | 50.35 | $50.12 | 398524 |
| 2022-03-10 | 50.66 | $51.12 | 357800 |
| 2022-03-09 | 50.75 | $51.50 | 342845 |
| 2022-03-08 | 50.76 | $50.17 | 649700 |
| 2022-03-07 | 51.21 | $48.85 | 545600 |
| 2022-03-04 | 52.20 | $50.71 | 695500 |
| 2022-03-03 | 52.84 | $52.90 | 430500 |
| 2022-03-02 | 52.93 | $53.27 | 642900 |
| 2022-03-01 | 52.93 | $52.80 | 847912 |
| 2022-02-28 | 53.09 | $54.27 | 467444 |
| 2022-02-25 | 52.84 | $54.12 | 398249 |
| 2022-02-24 | 52.60 | $52.81 | 622900 |
| 2022-02-23 | 52.73 | $52.45 | 577000 |
| 2022-02-22 | 53.02 | $52.97 | 464411 |
| 2022-02-18 | 53.23 | $53.57 | 268600 |
| 2022-02-17 | 53.32 | $53.31 | 229500 |
| 2022-02-16 | 53.52 | $54.28 | 276225 |
| 2022-02-15 | 53.47 | $54.27 | 407048 |
| 2022-02-14 | 53.44 | $53.59 | 330600 |
| 2022-02-11 | 53.63 | $53.38 | 249700 |
| 2022-02-10 | 53.94 | $53.78 | 273312 |
| 2022-02-09 | 54.22 | $55.08 | 240921 |
| 2022-02-08 | 54.17 | $54.76 | 323900 |
| 2022-02-07 | 54.23 | $54.21 | 230837 |
| 2022-02-04 | 54.49 | $54.16 | 312200 |
| 2022-02-03 | 54.84 | $54.77 | 257700 |
| 2022-02-02 | 55.09 | $55.58 | 368300 |
| 2022-02-01 | 55.16 | $55.97 | 255700 |
| 2022-01-31 | 55.14 | $55.66 | 716104 |
| 2022-01-28 | 55.24 | $54.91 | 385013 |
| 2022-01-27 | 55.61 | $54.04 | 485929 |
| 2022-01-26 | 56.35 | $55.10 | 590813 |
| 2022-01-25 | 56.93 | $55.46 | 571500 |
| 2022-01-24 | 57.53 | $57.72 | 772765 |
| 2022-01-21 | 57.56 | $56.05 | 494800 |
| 2022-01-20 | 58.13 | $56.26 | 383100 |
| 2022-01-19 | 58.76 | $57.84 | 549900 |
| 2022-01-18 | 59.03 | $57.74 | 464619 |
| 2022-01-14 | 59.39 | $59.28 | 410938 |
| 2022-01-13 | 59.33 | $59.98 | 415138 |
| 2022-01-12 | 59.03 | $58.71 | 561200 |
| 2022-01-11 | 59.06 | $58.40 | 585938 |
| 2022-01-10 | 59.20 | $58.39 | 403942 |
| 2022-01-07 | 59.36 | $59.53 | 376400 |
| 2022-01-06 | 59.19 | $59.44 | 387900 |
| 2022-01-05 | 59.01 | $59.34 | 540000 |
| 2022-01-04 | 58.82 | $59.65 | 329500 |
| 2022-01-03 | 58.48 | $58.64 | 369008 |
| 2021-12-31 | 58.39 | $59.26 | 208800 |
| 2021-12-30 | 58.08 | $58.73 | 428200 |
| 2021-12-29 | 57.88 | $59.18 | 440900 |
| 2021-12-28 | 57.49 | $58.70 | 302609 |
| 2021-12-27 | 57.17 | $57.94 | 288923 |
| 2021-12-23 | 57.04 | $57.64 | 167334 |
| 2021-12-22 | 56.98 | $57.09 | 600300 |
| 2021-12-21 | 57.10 | $57.36 | 637723 |
| 2021-12-20 | 57.17 | $55.71 | 766029 |
| 2021-12-17 | 57.79 | $57.40 | 1.2M |
| 2021-12-16 | 58.02 | $58.34 | 503629 |
| 2021-12-15 | 58.01 | $58.92 | 406346 |
| 2021-12-14 | 57.82 | $58.57 | 665318 |
| 2021-12-13 | 57.71 | $58.45 | 493700 |
| 2021-12-10 | 57.63 | $59.02 | 536241 |
| 2021-12-09 | 57.36 | $58.66 | 473134 |
| 2021-12-08 | 57.17 | $58.79 | 1.3M |
| 2021-12-07 | 56.91 | $57.97 | 713236 |
| 2021-12-06 | 56.87 | $57.67 | 944800 |
| 2021-12-03 | 56.95 | $55.74 | 688900 |
| 2021-12-02 | 57.67 | $56.95 | 782029 |
| 2021-12-01 | 58.19 | $55.35 | 1.1M |
| 2021-11-30 | 59.34 | $56.43 | 558600 |
| 2021-11-29 | 60.41 | $58.96 | 443800 |
| 2021-11-26 | 60.91 | $58.73 | 326345 |
| 2021-11-24 | 61.60 | $60.48 | 391128 |
| 2021-11-23 | 61.88 | $61.19 | 349700 |
| 2021-11-22 | 61.99 | $61.17 | 463900 |
| 2021-11-19 | 62.12 | $60.67 | 484707 |
| 2021-11-18 | 62.42 | $61.22 | 372432 |
| 2021-11-17 | 62.60 | $61.92 | 458900 |
| 2021-11-16 | 62.58 | $62.28 | 634600 |
| 2021-11-15 | 62.43 | $62.12 | 242200 |
| 2021-11-12 | 62.29 | $62.38 | 301800 |
| 2021-11-11 | 62.01 | $61.74 | 466600 |
| 2021-11-10 | 61.86 | $61.61 | 515939 |
| 2021-11-09 | 61.70 | $61.30 | 367436 |
| 2021-11-08 | 61.59 | $61.39 | 303400 |
| 2021-11-05 | 61.41 | $61.42 | 293700 |
| 2021-11-04 | 61.18 | $60.75 | 354919 |
| 2021-11-03 | 61.09 | $61.11 | 283613 |
| 2021-11-02 | 60.86 | $61.62 | 275800 |
| 2021-11-01 | 60.40 | $60.94 | 352131 |
| 2021-10-29 | 60.05 | $60.01 | 827600 |
| 2021-10-28 | 59.92 | $60.05 | 361247 |
| 2021-10-27 | 59.73 | $59.33 | 296500 |
| 2021-10-26 | 59.73 | $59.89 | 257600 |
| 2021-10-25 | 59.55 | $60.14 | 356743 |
| 2021-10-22 | 59.25 | $59.77 | 277129 |
| 2021-10-21 | 58.99 | $60.24 | 205922 |
| 2021-10-20 | 58.54 | $59.95 | 327500 |
| 2021-10-19 | 58.08 | $59.51 | 192500 |
| 2021-10-18 | 57.67 | $59.06 | 291600 |
| 2021-10-15 | 57.32 | $58.76 | 228400 |
| 2021-10-14 | 57.01 | $58.33 | 386100 |
| 2021-10-13 | 56.79 | $57.31 | 340101 |
| 2021-10-12 | 56.86 | $56.62 | 257000 |
| 2021-10-11 | 57.19 | $57.04 | 197201 |
| 2021-10-08 | 57.49 | $58.11 | 370000 |
| 2021-10-07 | 57.53 | $58.44 | 485203 |
| 2021-10-06 | 57.50 | $58.01 | 373800 |
| 2021-10-05 | 57.62 | $58.57 | 406208 |
| 2021-10-04 | 57.62 | $58.17 | 437800 |
| 2021-10-01 | 57.78 | $58.65 | 352200 |
| 2021-09-30 | 57.84 | $57.41 | 388300 |
| 2021-09-29 | 58.34 | $59.69 | 322400 |
| 2021-09-28 | 58.26 | $59.48 | 398600 |
| 2021-09-27 | 58.25 | $59.90 | 386344 |
| 2021-09-24 | 58.15 | $60.17 | 472341 |
| 2021-09-23 | 57.97 | $59.40 | 362800 |
| 2021-09-22 | 58.04 | $58.86 | 548243 |
| 2021-09-21 | 58.33 | $58.56 | 544100 |
| 2021-09-20 | 58.82 | $59.65 | 427100 |
| 2021-09-17 | 59.11 | $60.28 | 1.9M |
| 2021-09-16 | 59.31 | $60.31 | 549900 |
| 2021-09-15 | 59.58 | $60.54 | 516634 |
| 2021-09-14 | 59.88 | $60.14 | 591840 |
| 2021-09-13 | 60.41 | $59.94 | 749400 |
| 2021-09-10 | 61.16 | $59.68 | 668201 |
| 2021-09-09 | 62.20 | $60.54 | 706213 |
| 2021-09-08 | 63.22 | $60.72 | 1.4M |
| 2021-09-07 | 64.43 | $60.83 | 677200 |
| 2021-09-03 | 65.89 | $62.19 | 847640 |
| 2021-09-02 | 67.25 | $64.22 | 792900 |
| 2021-09-01 | 68.26 | $67.25 | 538449 |
| 2021-08-31 | 68.53 | $67.75 | 411402 |
| 2021-08-30 | 68.69 | $69.09 | 381737 |
| 2021-08-27 | 68.45 | $68.69 | 460437 |
| 2021-08-26 | 68.28 | $68.34 | 340915 |
| 2021-08-25 | 68.16 | $68.43 | 467314 |
| 2021-08-24 | 67.99 | $68.51 | 332708 |
| 2021-08-23 | 67.74 | $67.24 | 417700 |
| 2021-08-20 | 67.84 | $66.90 | 251600 |
| 2021-08-19 | 68.05 | $66.46 | 624649 |
| 2021-08-18 | 68.44 | $66.87 | 592428 |
| 2021-08-17 | 68.76 | $68.29 | 245700 |
| 2021-08-16 | 68.69 | $68.68 | 207300 |
| 2021-08-13 | 68.46 | $68.31 | 165744 |
| 2021-08-12 | 68.28 | $68.31 | 314700 |
| 2021-08-11 | 68.04 | $68.24 | 577300 |
| 2021-08-10 | 67.76 | $68.39 | 471138 |
| 2021-08-09 | 67.35 | $67.54 | 336115 |
| 2021-08-06 | 67.10 | $67.53 | 349600 |
| 2021-08-05 | 66.79 | $66.54 | 244508 |
| 2021-08-04 | 66.71 | $66.65 | 310733 |
| 2021-08-03 | 66.57 | $67.48 | 372315 |
| 2021-08-02 | 66.12 | $66.54 | 426523 |
| 2021-07-30 | 65.86 | $66.19 | 507943 |
| 2021-07-29 | 65.64 | $65.89 | 218200 |
| 2021-07-28 | 65.45 | $64.87 | 354900 |
| 2021-07-27 | 65.55 | $65.06 | 434200 |
| 2021-07-26 | 65.59 | $64.84 | 310900 |
| 2021-07-23 | 65.70 | $65.08 | 429538 |
| 2021-07-22 | 65.75 | $64.96 | 294639 |
| 2021-07-21 | 65.84 | $65.75 | 314147 |
| 2021-07-20 | 65.67 | $65.85 | 569639 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.70
2026-07-17
Close Price
$90.40
Vol: 642144
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.67
Average
51.68
Maximum
74.88
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.70 | $90.40 | 642144 |
| 2026-07-16 | 58.65 | $91.11 | 951074 |
| 2026-07-15 | 54.81 | $89.27 | 657500 |
| 2026-07-14 | 56.05 | $89.73 | 786030 |
| 2026-07-13 | 55.11 | $89.28 | 685254 |
| 2026-07-10 | 55.03 | $89.24 | 533938 |
| 2026-07-09 | 53.59 | $88.52 | 581016 |
| 2026-07-08 | 51.88 | $87.68 | 701100 |
| 2026-07-07 | 56.23 | $89.54 | 923100 |
| 2026-07-06 | 61.01 | $91.37 | 666900 |
| 2026-07-02 | 56.65 | $89.09 | 654000 |
| 2026-07-01 | 55.46 | $88.52 | 624500 |
| 2026-06-30 | 58.81 | $89.77 | 732600 |
| 2026-06-29 | 56.05 | $88.40 | 757524 |
| 2026-06-26 | 56.36 | $88.52 | 1.2M |
| 2026-06-25 | 57.88 | $89.11 | 784800 |
| 2026-06-24 | 51.50 | $86.07 | 933029 |
| 2026-06-23 | 47.98 | $84.64 | 616500 |
| 2026-06-22 | 51.21 | $85.95 | 938308 |
| 2026-06-18 | 50.17 | $85.52 | 2.2M |
| 2026-06-17 | 49.76 | $85.35 | 757031 |
| 2026-06-16 | 53.24 | $86.79 | 712349 |
| 2026-06-15 | 52.45 | $86.43 | 975047 |
| 2026-06-12 | 52.39 | $86.40 | 600000 |
| 2026-06-11 | 50.26 | $85.39 | 589200 |
| 2026-06-10 | 46.10 | $83.56 | 1.0M |
| 2026-06-09 | 51.96 | $86.16 | 1.2M |
| 2026-06-08 | 46.55 | $83.98 | 1.2M |
| 2026-06-05 | 45.67 | $83.65 | 784000 |
| 2026-06-04 | 46.55 | $84.05 | 729432 |
| 2026-06-03 | 49.24 | $85.24 | 1.1M |
| 2026-06-02 | 50.17 | $85.64 | 1.5M |
| 2026-06-01 | 39.83 | $81.79 | 1.7M |
| 2026-05-29 | 39.99 | $81.87 | 994500 |
| 2026-05-28 | 43.11 | $83.35 | 556646 |
| 2026-05-27 | 43.92 | $83.72 | 591900 |
| 2026-05-26 | 46.25 | $84.76 | 385800 |
| 2026-05-22 | 43.23 | $83.66 | 535534 |
| 2026-05-21 | 40.20 | $82.62 | 638614 |
| 2026-05-20 | 40.86 | $82.95 | 612400 |
| 2026-05-19 | 36.70 | $81.55 | 498000 |
| 2026-05-18 | 38.37 | $82.46 | 733578 |
| 2026-05-15 | 36.81 | $81.94 | 675224 |
| 2026-05-14 | 40.35 | $83.84 | 648149 |
| 2026-05-13 | 40.52 | $83.93 | 513600 |
| 2026-05-12 | 42.31 | $84.85 | 595520 |
| 2026-05-11 | 43.78 | $85.59 | 456817 |
| 2026-05-08 | 44.60 | $86.00 | 348600 |
| 2026-05-07 | 44.38 | $85.91 | 519200 |
| 2026-05-06 | 47.84 | $87.66 | 412109 |
| 2026-05-05 | 44.61 | $86.28 | 333042 |
| 2026-05-04 | 41.88 | $85.18 | 492600 |
| 2026-05-01 | 43.82 | $86.22 | 683945 |
| 2026-04-30 | 47.76 | $88.17 | 768200 |
| 2026-04-29 | 44.94 | $87.00 | 397429 |
| 2026-04-28 | 46.72 | $87.87 | 492532 |
| 2026-04-27 | 50.95 | $89.79 | 759700 |
| 2026-04-24 | 49.05 | $88.96 | 1.1M |
| 2026-04-23 | 46.72 | $87.97 | 677900 |
| 2026-04-22 | 42.64 | $86.35 | 477200 |
| 2026-04-21 | 46.97 | $88.40 | 587100 |
| 2026-04-20 | 48.47 | $89.06 | 346200 |
| 2026-04-17 | 48.78 | $89.20 | 655924 |
| 2026-04-16 | 44.29 | $87.37 | 723702 |
| 2026-04-15 | 46.74 | $88.52 | 1.1M |
| 2026-04-14 | 48.33 | $89.24 | 420000 |
| 2026-04-13 | 47.58 | $88.92 | 476100 |
| 2026-04-10 | 46.96 | $88.65 | 417400 |
| 2026-04-09 | 47.85 | $89.10 | 498130 |
| 2026-04-08 | 48.30 | $89.33 | 828948 |
| 2026-04-07 | 39.42 | $85.53 | 573400 |
| 2026-04-06 | 39.43 | $85.54 | 361700 |
| 2026-04-02 | 38.66 | $85.23 | 341000 |
| 2026-04-01 | 39.96 | $86.06 | 459800 |
| 2026-03-31 | 37.07 | $84.87 | 493609 |
| 2026-03-30 | 31.09 | $82.61 | 531634 |
| 2026-03-27 | 32.74 | $83.87 | 500407 |
| 2026-03-26 | 33.92 | $84.74 | 504200 |
| 2026-03-25 | 37.42 | $87.12 | 449836 |
| 2026-03-24 | 35.23 | $86.30 | 474200 |
| 2026-03-23 | 33.48 | $85.65 | 724300 |
| 2026-03-20 | 27.77 | $83.65 | 2.4M |
| 2026-03-19 | 28.28 | $84.10 | 542065 |
| 2026-03-18 | 28.09 | $84.03 | 725022 |
| 2026-03-17 | 29.33 | $85.16 | 653601 |
| 2026-03-16 | 29.68 | $85.47 | 647144 |
| 2026-03-13 | 30.03 | $85.80 | 557600 |
| 2026-03-12 | 31.31 | $86.98 | 567259 |
| 2026-03-11 | 33.02 | $88.50 | 546749 |
| 2026-03-10 | 33.28 | $88.73 | 497000 |
| 2026-03-09 | 33.52 | $88.95 | 473800 |
| 2026-03-06 | 33.06 | $88.73 | 541674 |
| 2026-03-05 | 36.28 | $91.69 | 803596 |
| 2026-03-04 | 38.38 | $93.44 | 676738 |
| 2026-03-03 | 37.50 | $92.99 | 983600 |
| 2026-03-02 | 40.88 | $95.72 | 1.6M |
| 2026-02-27 | 34.83 | $92.76 | 1.4M |
| 2026-02-26 | 33.54 | $92.17 | 2.7M |
| 2026-02-25 | 54.96 | $104.42 | 1.3M |
| 2026-02-24 | 62.58 | $106.88 | 616600 |
| 2026-02-23 | 62.34 | $106.76 | 571432 |
| 2026-02-20 | 65.70 | $107.76 | 633100 |
| 2026-02-19 | 65.77 | $107.78 | 484511 |
| 2026-02-18 | 66.25 | $107.93 | 718500 |
| 2026-02-17 | 68.66 | $108.68 | 695500 |
| 2026-02-13 | 71.21 | $109.46 | 718400 |
| 2026-02-12 | 72.79 | $109.94 | 855800 |
| 2026-02-11 | 74.86 | $110.57 | 1.2M |
| 2026-02-10 | 73.73 | $109.57 | 334100 |
| 2026-02-09 | 73.31 | $109.20 | 416300 |
| 2026-02-06 | 73.13 | $109.03 | 683157 |
| 2026-02-05 | 70.87 | $107.06 | 693007 |
| 2026-02-04 | 71.53 | $107.29 | 1.2M |
| 2026-02-03 | 66.48 | $103.41 | 1.0M |
| 2026-02-02 | 62.86 | $101.17 | 765106 |
| 2026-01-30 | 65.15 | $101.94 | 1.8M |
| 2026-01-29 | 69.48 | $103.32 | 749000 |
| 2026-01-28 | 67.12 | $101.75 | 915600 |
| 2026-01-27 | 66.01 | $101.05 | 505300 |
| 2026-01-26 | 65.32 | $100.62 | 580704 |
| 2026-01-23 | 65.94 | $100.83 | 353510 |
| 2026-01-22 | 70.57 | $102.37 | 430900 |
| 2026-01-21 | 70.48 | $102.30 | 531211 |
| 2026-01-20 | 67.19 | $99.87 | 647741 |
| 2026-01-16 | 72.54 | $101.56 | 897045 |
| 2026-01-15 | 71.48 | $100.73 | 716766 |
| 2026-01-14 | 68.41 | $98.53 | 867147 |
| 2026-01-13 | 65.70 | $96.83 | 649202 |
| 2026-01-12 | 64.28 | $96.00 | 492600 |
| 2026-01-09 | 62.38 | $94.94 | 643443 |
| 2026-01-08 | 58.61 | $93.02 | 589300 |
| 2026-01-07 | 54.30 | $91.12 | 626600 |
| 2026-01-06 | 57.41 | $92.16 | 528826 |
| 2026-01-05 | 54.81 | $91.06 | 504906 |
| 2026-01-02 | 51.95 | $89.93 | 599216 |
| 2025-12-31 | 48.47 | $88.66 | 605700 |
| 2025-12-30 | 53.17 | $90.29 | 444100 |
| 2025-12-29 | 55.26 | $90.96 | 491300 |
| 2025-12-26 | 56.30 | $91.29 | 447232 |
| 2025-12-24 | 56.20 | $91.25 | 228008 |
| 2025-12-23 | 57.03 | $91.53 | 478511 |
| 2025-12-22 | 60.19 | $92.59 | 644104 |
| 2025-12-19 | 60.25 | $92.61 | 2.0M |
| 2025-12-18 | 59.05 | $91.99 | 1.0M |
| 2025-12-17 | 56.10 | $90.54 | 830900 |
| 2025-12-16 | 57.68 | $91.12 | 1.1M |
| 2025-12-15 | 61.62 | $92.51 | 890215 |
| 2025-12-12 | 61.18 | $92.27 | 530434 |
| 2025-12-11 | 63.46 | $93.07 | 717900 |
| 2025-12-10 | 61.91 | $92.15 | 985120 |
| 2025-12-09 | 58.28 | $90.16 | 747627 |
| 2025-12-08 | 62.86 | $91.76 | 797100 |
| 2025-12-05 | 64.92 | $92.44 | 758231 |
| 2025-12-04 | 70.46 | $94.16 | 1.0M |
| 2025-12-03 | 57.22 | $87.60 | 983800 |
| 2025-12-02 | 59.38 | $88.16 | 751008 |
| 2025-12-01 | 59.12 | $88.06 | 1.1M |
| 2025-11-28 | 66.62 | $89.90 | 324300 |
| 2025-11-26 | 67.96 | $90.20 | 1.3M |
| 2025-11-25 | 69.55 | $90.56 | 943800 |
| 2025-11-24 | 65.52 | $88.67 | 687101 |
| 2025-11-21 | 63.10 | $87.68 | 787319 |
| 2025-11-20 | 54.83 | $84.97 | 809400 |
| 2025-11-19 | 56.15 | $85.27 | 470226 |
| 2025-11-18 | 55.71 | $85.14 | 414124 |
| 2025-11-17 | 54.82 | $84.87 | 577913 |
| 2025-11-14 | 57.69 | $85.57 | 673026 |
| 2025-11-13 | 62.19 | $86.59 | 642503 |
| 2025-11-12 | 70.50 | $88.21 | 389703 |
| 2025-11-11 | 69.37 | $87.74 | 349500 |
| 2025-11-10 | 69.86 | $87.83 | 495526 |
| 2025-11-07 | 67.53 | $86.86 | 529900 |
| 2025-11-06 | 65.05 | $85.92 | 634048 |
| 2025-11-05 | 68.05 | $86.49 | 1.4M |
| 2025-11-04 | 62.51 | $84.57 | 581300 |
| 2025-11-03 | 62.22 | $84.48 | 809312 |
| 2025-10-31 | 61.49 | $84.25 | 1.1M |
| 2025-10-30 | 59.70 | $83.69 | 631000 |
| 2025-10-29 | 59.35 | $83.58 | 708600 |
| 2025-10-28 | 56.73 | $82.78 | 465321 |
| 2025-10-27 | 60.38 | $83.57 | 483116 |
| 2025-10-24 | 59.37 | $83.25 | 521300 |
| 2025-10-23 | 59.82 | $83.35 | 514300 |
| 2025-10-22 | 57.65 | $82.64 | 489025 |
| 2025-10-21 | 62.68 | $83.75 | 428330 |
| 2025-10-20 | 61.11 | $83.21 | 344022 |
| 2025-10-17 | 59.81 | $82.77 | 473900 |
| 2025-10-16 | 58.32 | $82.28 | 393100 |
| 2025-10-15 | 58.83 | $82.40 | 418207 |
| 2025-10-14 | 57.55 | $81.96 | 348207 |
| 2025-10-13 | 54.66 | $81.01 | 308841 |
| 2025-10-10 | 50.88 | $79.88 | 482149 |
| 2025-10-09 | 57.13 | $81.44 | 429236 |
| 2025-10-08 | 64.94 | $83.05 | 513800 |
| 2025-10-07 | 62.87 | $82.36 | 469612 |
| 2025-10-06 | 66.37 | $83.01 | 383405 |
| 2025-10-03 | 65.24 | $82.61 | 416400 |
| 2025-10-02 | 65.82 | $82.72 | 387200 |
| 2025-10-01 | 64.06 | $82.08 | 524600 |
| 2025-09-30 | 63.41 | $81.85 | 518516 |
| 2025-09-29 | 61.56 | $81.20 | 484500 |
| 2025-09-26 | 61.05 | $81.02 | 409300 |
| 2025-09-25 | 58.13 | $80.04 | 485800 |
| 2025-09-24 | 57.79 | $79.93 | 438607 |
| 2025-09-23 | 62.44 | $81.00 | 625236 |
| 2025-09-22 | 62.14 | $80.89 | 535800 |
| 2025-09-19 | 62.96 | $81.08 | 2.2M |
| 2025-09-18 | 65.82 | $81.74 | 530600 |
| 2025-09-17 | 63.17 | $80.64 | 641325 |
| 2025-09-16 | 63.89 | $80.81 | 481602 |
| 2025-09-15 | 64.90 | $81.05 | 571200 |
| 2025-09-12 | 64.46 | $80.85 | 552900 |
| 2025-09-11 | 67.52 | $81.61 | 1.1M |
| 2025-09-10 | 64.50 | $80.18 | 472531 |
| 2025-09-09 | 64.82 | $80.26 | 462221 |
| 2025-09-08 | 68.79 | $81.24 | 701316 |
| 2025-09-05 | 68.41 | $81.04 | 555800 |
| 2025-09-04 | 67.64 | $80.62 | 595305 |
| 2025-09-03 | 65.74 | $79.62 | 621544 |
| 2025-09-02 | 65.88 | $79.66 | 703000 |
| 2025-08-29 | 65.92 | $79.67 | 869000 |
| 2025-08-28 | 67.45 | $80.12 | 1.5M |
| 2025-08-27 | 74.88 | $82.14 | 1.9M |
| 2025-08-26 | 62.10 | $75.63 | 1.4M |
| 2025-08-25 | 61.27 | $75.34 | 597543 |
| 2025-08-22 | 62.99 | $75.72 | 636300 |
| 2025-08-21 | 57.52 | $73.89 | 425530 |
| 2025-08-20 | 59.48 | $74.32 | 685100 |
| 2025-08-19 | 62.75 | $75.01 | 549913 |
| 2025-08-18 | 59.87 | $74.06 | 632646 |
| 2025-08-15 | 57.64 | $73.38 | 384902 |
| 2025-08-14 | 62.02 | $74.29 | 481528 |
| 2025-08-13 | 69.96 | $75.72 | 684600 |
| 2025-08-12 | 63.80 | $73.72 | 436200 |
| 2025-08-11 | 58.37 | $72.38 | 467410 |
| 2025-08-08 | 57.14 | $72.11 | 371000 |
| 2025-08-07 | 57.05 | $72.09 | 357000 |
| 2025-08-06 | 57.22 | $72.12 | 460305 |
| 2025-08-05 | 58.89 | $72.42 | 403721 |
| 2025-08-04 | 55.74 | $71.65 | 410300 |
| 2025-08-01 | 52.23 | $70.87 | 527117 |
| 2025-07-31 | 58.45 | $71.97 | 684300 |
| 2025-07-30 | 58.87 | $72.04 | 836500 |
| 2025-07-29 | 59.22 | $72.10 | 502700 |
| 2025-07-28 | 58.95 | $72.03 | 359600 |
| 2025-07-25 | 58.58 | $71.93 | 530507 |
| 2025-07-24 | 56.08 | $71.27 | 340000 |
| 2025-07-23 | 58.05 | $71.66 | 443000 |
| 2025-07-22 | 56.60 | $71.27 | 603422 |
| 2025-07-21 | 51.38 | $69.99 | 410603 |
| 2025-07-18 | 53.53 | $70.44 | 340512 |
| 2025-07-17 | 55.34 | $70.81 | 576637 |
| 2025-07-16 | 51.69 | $69.94 | 474327 |
| 2025-07-15 | 51.17 | $69.82 | 528300 |
| 2025-07-14 | 53.12 | $70.25 | 510824 |
| 2025-07-11 | 54.55 | $70.56 | 584704 |
| 2025-07-10 | 59.78 | $71.62 | 676781 |
| 2025-07-09 | 57.13 | $70.90 | 375717 |
| 2025-07-08 | 56.21 | $70.66 | 526900 |
| 2025-07-07 | 54.25 | $70.15 | 480100 |
| 2025-07-03 | 59.80 | $71.26 | 395314 |
| 2025-07-02 | 59.45 | $71.16 | 486732 |
| 2025-07-01 | 57.71 | $70.67 | 568731 |
| 2025-06-30 | 52.49 | $69.35 | 549311 |
| 2025-06-27 | 53.53 | $69.57 | 1.0M |
| 2025-06-26 | 55.29 | $69.94 | 466242 |
| 2025-06-25 | 51.57 | $69.03 | 474200 |
| 2025-06-24 | 53.10 | $69.36 | 508700 |
| 2025-06-23 | 52.12 | $69.12 | 476747 |
| 2025-06-20 | 47.91 | $68.14 | 970600 |
| 2025-06-18 | 49.13 | $68.43 | 466200 |
| 2025-06-17 | 48.74 | $68.34 | 669600 |
| 2025-06-16 | 51.61 | $69.04 | 493300 |
| 2025-06-13 | 50.10 | $68.66 | 623838 |
| 2025-06-12 | 54.17 | $69.62 | 451600 |
| 2025-06-11 | 54.92 | $69.79 | 420330 |
| 2025-06-10 | 58.49 | $70.58 | 588014 |
| 2025-06-09 | 58.40 | $70.55 | 471658 |
| 2025-06-06 | 57.86 | $70.38 | 545600 |
| 2025-06-05 | 56.23 | $69.86 | 743400 |
| 2025-06-04 | 55.18 | $69.53 | 912800 |
| 2025-06-03 | 54.43 | $69.29 | 1.1M |
| 2025-06-02 | 54.06 | $69.17 | 907700 |
| 2025-05-30 | 55.40 | $69.55 | 625978 |
| 2025-05-29 | 56.06 | $69.74 | 379800 |
| 2025-05-28 | 54.85 | $69.29 | 388015 |
| 2025-05-27 | 58.39 | $70.33 | 599201 |
| 2025-05-23 | 52.39 | $68.19 | 317700 |
| 2025-05-22 | 54.59 | $68.82 | 322000 |
| 2025-05-21 | 54.83 | $68.89 | 449915 |
| 2025-05-20 | 60.54 | $70.45 | 490806 |
| 2025-05-19 | 62.24 | $70.88 | 474505 |
| 2025-05-16 | 62.78 | $71.02 | 423500 |
| 2025-05-15 | 60.48 | $70.04 | 429900 |
| 2025-05-14 | 59.83 | $69.77 | 359959 |
| 2025-05-13 | 61.80 | $70.32 | 453306 |
| 2025-05-12 | 61.97 | $70.37 | 453700 |
| 2025-05-09 | 55.31 | $67.61 | 329106 |
| 2025-05-08 | 55.38 | $67.63 | 399729 |
| 2025-05-07 | 51.24 | $66.15 | 500514 |
| 2025-05-06 | 50.74 | $65.98 | 382200 |
| 2025-05-05 | 52.76 | $66.65 | 411900 |
| 2025-05-02 | 54.67 | $67.27 | 378800 |
| 2025-05-01 | 50.76 | $65.84 | 374212 |
| 2025-04-30 | 50.44 | $65.73 | 779244 |
| 2025-04-29 | 50.06 | $65.59 | 556817 |
| 2025-04-28 | 49.82 | $65.50 | 489016 |
| 2025-04-25 | 50.02 | $65.58 | 534800 |
| 2025-04-24 | 50.56 | $65.80 | 488737 |
| 2025-04-23 | 45.67 | $63.84 | 560333 |
| 2025-04-22 | 44.22 | $63.30 | 516012 |
| 2025-04-21 | 39.72 | $61.70 | 453600 |
| 2025-04-17 | 41.80 | $62.74 | 492334 |
| 2025-04-16 | 40.98 | $62.45 | 534900 |
| 2025-04-15 | 42.51 | $63.23 | 750900 |
| 2025-04-14 | 42.85 | $63.40 | 674606 |
| 2025-04-11 | 42.87 | $63.41 | 740800 |
| 2025-04-10 | 39.72 | $62.15 | 770301 |
| 2025-04-09 | 43.04 | $64.01 | 1.0M |
| 2025-04-08 | 28.21 | $59.18 | 894900 |
| 2025-04-07 | 29.25 | $59.87 | 1.2M |
| 2025-04-04 | 30.75 | $60.84 | 1.0M |
| 2025-04-03 | 35.99 | $63.73 | 830215 |
| 2025-04-02 | 48.37 | $68.30 | 455200 |
| 2025-04-01 | 45.03 | $67.45 | 643400 |
| 2025-03-31 | 43.44 | $67.06 | 729700 |
| 2025-03-28 | 43.47 | $67.07 | 627800 |
| 2025-03-27 | 49.00 | $68.75 | 443900 |
| 2025-03-26 | 48.93 | $68.73 | 484110 |
| 2025-03-25 | 47.34 | $68.29 | 566546 |
| 2025-03-24 | 46.77 | $68.13 | 470818 |
| 2025-03-21 | 43.41 | $67.21 | 2.8M |
| 2025-03-20 | 45.30 | $67.85 | 701400 |
| 2025-03-19 | 48.73 | $68.94 | 604900 |
| 2025-03-18 | 46.17 | $68.22 | 752422 |
| 2025-03-17 | 48.70 | $69.01 | 650602 |
| 2025-03-14 | 46.70 | $68.44 | 592922 |
| 2025-03-13 | 41.24 | $67.01 | 771725 |
| 2025-03-12 | 44.22 | $68.00 | 714910 |
| 2025-03-11 | 48.27 | $69.21 | 1.2M |
| 2025-03-10 | 51.38 | $70.05 | 856500 |
| 2025-03-07 | 50.25 | $69.74 | 680700 |
| 2025-03-06 | 49.21 | $69.45 | 790900 |
| 2025-03-05 | 46.81 | $68.79 | 922300 |
| 2025-03-04 | 41.67 | $67.50 | 905246 |
| 2025-03-03 | 45.77 | $68.76 | 1.2M |
| 2025-02-28 | 46.92 | $69.09 | 1.0M |
| 2025-02-27 | 40.47 | $67.59 | 665032 |
| 2025-02-26 | 46.40 | $69.25 | 700866 |
| 2025-02-25 | 47.43 | $69.51 | 408500 |
| 2025-02-24 | 42.82 | $68.52 | 413918 |
| 2025-02-21 | 43.82 | $68.79 | 650700 |
| 2025-02-20 | 45.92 | $69.35 | 582331 |
| 2025-02-19 | 46.26 | $69.44 | 393337 |
| 2025-02-18 | 45.66 | $69.30 | 534022 |
| 2025-02-14 | 42.57 | $68.58 | 668717 |
| 2025-02-13 | 48.02 | $70.09 | 383437 |
| 2025-02-12 | 46.86 | $69.82 | 324800 |
| 2025-02-11 | 50.41 | $70.72 | 339300 |
| 2025-02-10 | 49.28 | $70.44 | 382098 |
| 2025-02-07 | 48.02 | $70.13 | 547900 |
| 2025-02-06 | 50.11 | $70.68 | 342900 |
| 2025-02-05 | 48.04 | $70.15 | 317317 |
| 2025-02-04 | 47.26 | $69.95 | 294400 |
| 2025-02-03 | 45.99 | $69.62 | 488432 |
| 2025-01-31 | 51.62 | $71.19 | 789400 |
| 2025-01-30 | 53.45 | $71.65 | 356653 |
| 2025-01-29 | 48.28 | $70.28 | 612200 |
| 2025-01-28 | 51.28 | $71.04 | 527300 |
| 2025-01-27 | 53.01 | $71.46 | 673000 |
| 2025-01-24 | 56.54 | $72.28 | 633930 |
| 2025-01-23 | 54.43 | $71.68 | 480621 |
| 2025-01-22 | 53.35 | $71.38 | 424119 |
| 2025-01-21 | 54.87 | $71.75 | 549400 |
| 2025-01-17 | 52.44 | $71.05 | 654427 |
| 2025-01-16 | 49.67 | $70.30 | 504001 |
| 2025-01-15 | 44.93 | $69.13 | 505630 |
| 2025-01-14 | 40.91 | $68.24 | 337339 |
| 2025-01-13 | 34.46 | $66.98 | 575615 |
| 2025-01-10 | 31.83 | $66.51 | 375000 |
| 2025-01-08 | 36.01 | $67.94 | 456300 |
| 2025-01-07 | 32.79 | $67.39 | 402000 |
| 2025-01-06 | 33.31 | $67.57 | 413023 |
| 2025-01-03 | 35.36 | $68.26 | 487500 |
| 2025-01-02 | 29.57 | $67.29 | 496600 |
| 2024-12-31 | 29.72 | $67.35 | 326400 |
| 2024-12-30 | 29.31 | $67.28 | 361560 |
| 2024-12-27 | 31.10 | $68.00 | 522800 |
| 2024-12-26 | 32.55 | $68.55 | 605034 |
| 2024-12-24 | 28.89 | $67.91 | 205600 |
| 2024-12-23 | 27.67 | $67.70 | 418200 |
| 2024-12-20 | 28.38 | $68.02 | 2.3M |
| 2024-12-19 | 28.95 | $68.28 | 863300 |
| 2024-12-18 | 28.99 | $68.30 | 574500 |
| 2024-12-17 | 35.48 | $70.92 | 665400 |
| 2024-12-16 | 38.58 | $71.91 | 649045 |
| 2024-12-13 | 39.34 | $72.14 | 443439 |
| 2024-12-12 | 41.00 | $72.64 | 539140 |
| 2024-12-11 | 41.10 | $72.67 | 1.3M |
| 2024-12-10 | 40.64 | $72.57 | 1.1M |
| 2024-12-09 | 40.60 | $72.56 | 695200 |
| 2024-12-06 | 41.53 | $72.88 | 547043 |
| 2024-12-05 | 41.92 | $73.02 | 764500 |
| 2024-12-04 | 42.87 | $73.36 | 855628 |
| 2024-12-03 | 40.31 | $72.68 | 2.0M |
| 2024-12-02 | 60.85 | $78.07 | 917500 |
| 2024-11-29 | 60.78 | $78.05 | 301700 |
| 2024-11-27 | 59.35 | $77.64 | 573123 |
| 2024-11-26 | 61.52 | $78.06 | 490900 |
| 2024-11-25 | 62.61 | $78.27 | 832600 |
| 2024-11-22 | 59.99 | $77.45 | 977700 |
| 2024-11-21 | 54.67 | $76.01 | 679700 |
| 2024-11-20 | 51.07 | $75.17 | 461419 |
| 2024-11-19 | 51.48 | $75.26 | 418000 |
| 2024-11-18 | 55.29 | $76.06 | 446512 |
| 2024-11-15 | 56.99 | $76.40 | 351602 |
| 2024-11-14 | 59.39 | $76.87 | 404004 |
| 2024-11-13 | 62.20 | $77.40 | 411300 |
| 2024-11-12 | 63.00 | $77.55 | 544100 |
| 2024-11-11 | 65.68 | $78.05 | 423700 |
| 2024-11-08 | 64.24 | $77.55 | 502100 |
| 2024-11-07 | 62.53 | $76.98 | 599100 |
| 2024-11-06 | 63.03 | $77.08 | 670201 |
| 2024-11-05 | 58.01 | $75.51 | 337000 |
| 2024-11-04 | 53.67 | $74.37 | 352541 |
| 2024-11-01 | 51.45 | $73.84 | 365000 |
| 2024-10-31 | 48.44 | $73.16 | 567700 |
| 2024-10-30 | 50.77 | $73.69 | 473542 |
| 2024-10-29 | 56.90 | $74.94 | 474200 |
| 2024-10-28 | 56.58 | $74.86 | 522627 |
| 2024-10-25 | 56.68 | $74.88 | 529600 |
| 2024-10-24 | 54.43 | $74.29 | 707200 |
| 2024-10-23 | 52.94 | $73.91 | 512700 |
| 2024-10-22 | 52.27 | $73.74 | 427400 |
| 2024-10-21 | 58.71 | $75.13 | 557100 |
| 2024-10-18 | 61.67 | $75.70 | 379408 |
| 2024-10-17 | 58.24 | $74.72 | 680830 |
| 2024-10-16 | 54.39 | $73.75 | 416200 |
| 2024-10-15 | 52.55 | $73.32 | 370636 |
| 2024-10-14 | 55.46 | $73.91 | 446000 |
| 2024-10-11 | 55.10 | $73.82 | 463722 |
| 2024-10-10 | 51.13 | $72.87 | 449500 |
| 2024-10-09 | 52.33 | $73.13 | 505300 |
| 2024-10-08 | 51.11 | $72.84 | 464700 |
| 2024-10-07 | 53.63 | $73.40 | 448000 |
| 2024-10-04 | 55.01 | $73.70 | 459700 |
| 2024-10-03 | 53.18 | $73.22 | 519200 |
| 2024-10-02 | 54.32 | $73.48 | 542900 |
| 2024-10-01 | 53.18 | $73.17 | 498831 |
| 2024-09-30 | 55.42 | $73.70 | 531204 |
| 2024-09-27 | 55.92 | $73.82 | 608622 |
| 2024-09-26 | 56.46 | $73.95 | 590100 |
| 2024-09-25 | 51.74 | $72.54 | 708946 |
| 2024-09-24 | 55.51 | $73.47 | 364512 |
| 2024-09-23 | 52.58 | $72.64 | 467124 |
| 2024-09-20 | 51.33 | $72.30 | 1.0M |
| 2024-09-19 | 54.83 | $73.17 | 459207 |
| 2024-09-18 | 49.19 | $71.68 | 398500 |
| 2024-09-17 | 49.03 | $71.64 | 703000 |
| 2024-09-16 | 47.84 | $71.34 | 361108 |
| 2024-09-13 | 45.30 | $70.71 | 436018 |
| 2024-09-12 | 42.65 | $70.08 | 498432 |
| 2024-09-11 | 42.80 | $70.13 | 469900 |
| 2024-09-10 | 43.29 | $70.29 | 268900 |
| 2024-09-09 | 43.49 | $70.36 | 448300 |
| 2024-09-06 | 41.19 | $69.75 | 316940 |
| 2024-09-05 | 42.35 | $70.18 | 348137 |
| 2024-09-04 | 44.01 | $70.79 | 596727 |
| 2024-09-03 | 44.71 | $71.05 | 568305 |
| 2024-08-30 | 49.63 | $72.73 | 512900 |
| 2024-08-29 | 45.53 | $71.52 | 602800 |
| 2024-08-28 | 46.33 | $71.79 | 1.2M |
| 2024-08-27 | 55.30 | $74.42 | 563635 |
| 2024-08-26 | 57.01 | $74.85 | 519935 |
| 2024-08-23 | 56.89 | $74.81 | 300067 |
| 2024-08-22 | 53.92 | $73.82 | 326700 |
| 2024-08-21 | 55.46 | $74.24 | 361800 |
| 2024-08-20 | 50.64 | $72.73 | 363600 |
| 2024-08-19 | 50.84 | $72.79 | 396100 |
| 2024-08-16 | 50.26 | $72.61 | 416629 |
| 2024-08-15 | 50.26 | $72.61 | 383225 |
| 2024-08-14 | 48.20 | $71.94 | 276300 |
| 2024-08-13 | 48.51 | $72.05 | 363300 |
| 2024-08-12 | 45.87 | $71.18 | 563302 |
| 2024-08-09 | 50.77 | $72.90 | 435300 |
| 2024-08-08 | 47.52 | $71.85 | 310704 |
| 2024-08-07 | 44.25 | $70.87 | 393100 |
| 2024-08-06 | 46.38 | $71.63 | 421101 |
| 2024-08-05 | 42.84 | $70.60 | 435825 |
| 2024-08-02 | 47.81 | $72.31 | 570709 |
| 2024-08-01 | 52.33 | $73.65 | 364841 |
| 2024-07-31 | 56.78 | $74.82 | 691900 |
| 2024-07-30 | 56.54 | $74.74 | 286534 |
| 2024-07-29 | 56.23 | $74.63 | 329806 |
| 2024-07-26 | 55.27 | $74.29 | 367826 |
| 2024-07-25 | 51.68 | $73.08 | 311200 |
| 2024-07-24 | 48.85 | $72.20 | 314407 |
| 2024-07-23 | 53.08 | $73.46 | 290100 |
| 2024-07-22 | 54.25 | $73.79 | 314635 |
| 2024-07-19 | 50.38 | $72.56 | 360000 |
| 2024-07-18 | 53.01 | $73.32 | 419500 |
| 2024-07-17 | 56.96 | $74.38 | 445800 |
| 2024-07-16 | 58.84 | $74.86 | 377827 |
| 2024-07-15 | 51.85 | $72.64 | 264700 |
| 2024-07-12 | 50.22 | $72.19 | 351516 |
| 2024-07-11 | 48.56 | $71.74 | 290905 |
| 2024-07-10 | 43.37 | $70.43 | 268200 |
| 2024-07-09 | 38.45 | $69.34 | 299042 |
| 2024-07-08 | 41.87 | $70.42 | 325500 |
| 2024-07-05 | 40.23 | $70.07 | 571049 |
| 2024-07-03 | 43.71 | $71.11 | 285400 |
| 2024-07-02 | 42.67 | $70.88 | 519000 |
| 2024-07-01 | 42.18 | $70.77 | 409648 |
| 2024-06-28 | 44.77 | $71.56 | 1.8M |
| 2024-06-27 | 43.73 | $71.31 | 450616 |
| 2024-06-26 | 42.83 | $71.09 | 665500 |
| 2024-06-25 | 45.67 | $71.99 | 388700 |
| 2024-06-24 | 49.24 | $73.03 | 495725 |
| 2024-06-21 | 46.24 | $72.25 | 1.1M |
| 2024-06-20 | 44.98 | $71.93 | 456600 |
| 2024-06-18 | 47.50 | $72.69 | 426632 |
| 2024-06-17 | 46.87 | $72.52 | 428903 |
| 2024-06-14 | 43.75 | $71.70 | 674945 |
| 2024-06-13 | 51.15 | $73.83 | 396746 |
| 2024-06-12 | 52.99 | $74.29 | 468723 |
| 2024-06-11 | 50.99 | $73.74 | 452019 |
| 2024-06-10 | 50.84 | $73.70 | 838914 |
| 2024-06-07 | 49.06 | $73.20 | 576047 |
| 2024-06-06 | 52.30 | $74.10 | 579502 |
| 2024-06-05 | 54.35 | $74.64 | 1.1M |
| 2024-06-04 | 49.01 | $73.12 | 1.7M |
| 2024-06-03 | 44.24 | $71.95 | 844379 |
| 2024-05-31 | 50.94 | $73.68 | 1.0M |
| 2024-05-30 | 46.25 | $72.63 | 1.6M |
| 2024-05-29 | 45.16 | $72.40 | 666400 |
| 2024-05-28 | 46.93 | $72.85 | 705300 |
| 2024-05-24 | 52.78 | $74.19 | 372317 |
| 2024-05-23 | 50.73 | $73.72 | 346124 |
| 2024-05-22 | 56.75 | $74.93 | 287047 |
| 2024-05-21 | 57.88 | $75.14 | 310500 |
| 2024-05-20 | 60.16 | $75.56 | 464300 |
| 2024-05-17 | 52.65 | $73.78 | 250204 |
| 2024-05-16 | 53.35 | $73.91 | 327300 |
| 2024-05-15 | 60.16 | $75.08 | 282113 |
| 2024-05-14 | 59.66 | $74.96 | 432843 |
| 2024-05-13 | 58.20 | $74.61 | 320200 |
| 2024-05-10 | 61.52 | $75.16 | 476254 |
| 2024-05-09 | 60.87 | $74.99 | 373922 |
| 2024-05-08 | 57.98 | $74.27 | 383921 |
| 2024-05-07 | 61.77 | $74.90 | 1.2M |
| 2024-05-06 | 64.03 | $75.26 | 455400 |
| 2024-05-03 | 58.20 | $73.82 | 304306 |
| 2024-05-02 | 55.23 | $73.20 | 361908 |
| 2024-05-01 | 51.08 | $72.42 | 439900 |
| 2024-04-30 | 49.83 | $72.20 | 582816 |
| 2024-04-29 | 54.32 | $72.95 | 361700 |
| 2024-04-26 | 50.48 | $72.27 | 268103 |
| 2024-04-25 | 50.07 | $72.20 | 553100 |
| 2024-04-24 | 51.70 | $72.48 | 1.4M |
| 2024-04-23 | 51.48 | $72.44 | 628000 |
| 2024-04-22 | 49.41 | $72.05 | 500739 |
| 2024-04-19 | 48.66 | $71.91 | 456900 |
| 2024-04-18 | 47.28 | $71.65 | 357314 |
| 2024-04-17 | 48.76 | $71.96 | 420811 |
| 2024-04-16 | 51.17 | $72.45 | 389534 |
| 2024-04-15 | 51.17 | $72.45 | 302600 |
| 2024-04-12 | 56.40 | $73.47 | 378441 |
| 2024-04-11 | 61.25 | $74.30 | 344925 |
| 2024-04-10 | 60.74 | $74.17 | 333649 |
| 2024-04-09 | 64.33 | $74.76 | 347900 |
| 2024-04-08 | 65.08 | $74.88 | 396800 |
| 2024-04-05 | 63.75 | $74.48 | 532500 |
| 2024-04-04 | 62.57 | $74.13 | 429246 |
| 2024-04-03 | 63.02 | $74.21 | 367600 |
| 2024-04-02 | 61.79 | $73.83 | 455400 |
| 2024-04-01 | 62.46 | $73.96 | 416700 |
| 2024-03-28 | 66.27 | $74.68 | 405400 |
| 2024-03-27 | 67.57 | $74.92 | 479018 |
| 2024-03-26 | 65.30 | $74.08 | 495400 |
| 2024-03-25 | 64.31 | $73.73 | 428300 |
| 2024-03-22 | 68.90 | $74.59 | 444400 |
| 2024-03-21 | 69.83 | $74.76 | 415700 |
| 2024-03-20 | 68.91 | $74.37 | 387829 |
| 2024-03-19 | 66.28 | $73.32 | 392200 |
| 2024-03-18 | 65.25 | $72.93 | 589332 |
| 2024-03-15 | 69.40 | $73.73 | 1.7M |
| 2024-03-14 | 66.24 | $72.49 | 856900 |
| 2024-03-13 | 64.61 | $71.91 | 458022 |
| 2024-03-12 | 64.97 | $71.98 | 587404 |
| 2024-03-11 | 64.21 | $71.70 | 516400 |
| 2024-03-08 | 68.37 | $72.53 | 429881 |
| 2024-03-07 | 74.55 | $73.65 | 542632 |
| 2024-03-06 | 74.11 | $73.43 | 409500 |
| 2024-03-05 | 71.72 | $72.29 | 409019 |
| 2024-03-04 | 74.00 | $72.69 | 513300 |
| 2024-03-01 | 73.66 | $72.52 | 739370 |
| 2024-02-29 | 71.82 | $71.62 | 931610 |
| 2024-02-28 | 69.70 | $70.67 | 950524 |
| 2024-02-27 | 58.73 | $67.14 | 536801 |
| 2024-02-26 | 56.70 | $66.66 | 304493 |
| 2024-02-23 | 57.26 | $66.76 | 321500 |
| 2024-02-22 | 54.14 | $66.03 | 477000 |
| 2024-02-21 | 56.39 | $66.45 | 307913 |
| 2024-02-20 | 55.97 | $66.35 | 400518 |
| 2024-02-16 | 55.65 | $66.27 | 346000 |
| 2024-02-15 | 58.74 | $66.88 | 304148 |
| 2024-02-14 | 57.03 | $66.42 | 422400 |
| 2024-02-13 | 55.39 | $65.99 | 496900 |
| 2024-02-12 | 65.31 | $67.79 | 369500 |
| 2024-02-09 | 63.88 | $67.37 | 234000 |
| 2024-02-08 | 62.77 | $67.05 | 264900 |
| 2024-02-07 | 61.96 | $66.82 | 257535 |
| 2024-02-06 | 60.05 | $66.28 | 268641 |
| 2024-02-05 | 59.76 | $66.20 | 240000 |
| 2024-02-02 | 66.60 | $67.41 | 589405 |
| 2024-02-01 | 64.15 | $66.65 | 777700 |
| 2024-01-31 | 55.81 | $64.59 | 684647 |
| 2024-01-30 | 59.52 | $65.17 | 355721 |
| 2024-01-29 | 57.24 | $64.68 | 375433 |
| 2024-01-26 | 55.24 | $64.27 | 363100 |
| 2024-01-25 | 57.74 | $64.67 | 298000 |
| 2024-01-24 | 55.44 | $64.19 | 393844 |
| 2024-01-23 | 59.21 | $64.78 | 323709 |
| 2024-01-22 | 59.16 | $64.77 | 263330 |
| 2024-01-19 | 56.10 | $64.10 | 364900 |
| 2024-01-18 | 53.58 | $63.59 | 255912 |
| 2024-01-17 | 49.71 | $62.87 | 258400 |
| 2024-01-16 | 52.98 | $63.43 | 386200 |
| 2024-01-12 | 52.12 | $63.27 | 297600 |
| 2024-01-11 | 48.58 | $62.63 | 285828 |
| 2024-01-10 | 49.56 | $62.81 | 352321 |
| 2024-01-09 | 47.38 | $62.42 | 414000 |
| 2024-01-08 | 48.50 | $62.64 | 424500 |
| 2024-01-05 | 53.56 | $63.56 | 467940 |
| 2024-01-04 | 54.14 | $63.66 | 389300 |
| 2024-01-03 | 53.81 | $63.59 | 403305 |
| 2024-01-02 | 61.05 | $64.79 | 352403 |
| 2023-12-29 | 64.93 | $65.35 | 262500 |
| 2023-12-28 | 66.36 | $65.55 | 318837 |
| 2023-12-27 | 66.15 | $65.49 | 275700 |
| 2023-12-26 | 66.41 | $65.53 | 512700 |
| 2023-12-22 | 66.99 | $65.62 | 257600 |
| 2023-12-21 | 65.73 | $65.22 | 259400 |
| 2023-12-20 | 65.30 | $65.08 | 430400 |
| 2023-12-19 | 70.29 | $65.90 | 361600 |
| 2023-12-18 | 68.94 | $65.41 | 428642 |
| 2023-12-15 | 69.93 | $65.57 | 1.6M |
| 2023-12-14 | 69.62 | $65.45 | 702400 |
| 2023-12-13 | 64.27 | $63.61 | 764611 |
| 2023-12-12 | 60.01 | $62.44 | 401511 |
| 2023-12-11 | 59.97 | $62.43 | 350539 |
| 2023-12-08 | 55.91 | $61.43 | 609910 |
| 2023-12-07 | 55.18 | $61.26 | 353600 |
| 2023-12-06 | 54.76 | $61.16 | 443527 |
| 2023-12-05 | 54.06 | $60.99 | 389900 |
| 2023-12-04 | 58.43 | $61.86 | 581907 |
| 2023-12-01 | 56.71 | $61.41 | 635700 |
| 2023-11-30 | 54.45 | $60.84 | 840709 |
| 2023-11-29 | 50.98 | $60.03 | 698400 |
| 2023-11-28 | 44.77 | $58.77 | 482465 |
| 2023-11-27 | 49.97 | $59.86 | 498907 |
| 2023-11-24 | 53.26 | $60.47 | 174800 |
| 2023-11-22 | 51.73 | $60.16 | 405546 |
| 2023-11-21 | 51.94 | $60.20 | 587000 |
| 2023-11-20 | 51.66 | $60.14 | 551200 |
| 2023-11-17 | 52.82 | $60.38 | 975041 |
| 2023-11-16 | 50.99 | $59.96 | 920511 |
| 2023-11-15 | 56.01 | $60.98 | 545400 |
| 2023-11-14 | 56.38 | $61.05 | 403200 |
| 2023-11-13 | 50.46 | $59.69 | 307200 |
| 2023-11-10 | 52.09 | $60.02 | 282700 |
| 2023-11-09 | 47.29 | $59.04 | 488300 |
| 2023-11-08 | 48.42 | $59.28 | 427313 |
| 2023-11-07 | 45.48 | $58.71 | 353703 |
| 2023-11-06 | 49.07 | $59.48 | 371900 |
| 2023-11-03 | 49.69 | $59.61 | 378617 |
| 2023-11-02 | 46.44 | $58.96 | 453519 |
| 2023-11-01 | 39.90 | $57.81 | 352106 |
| 2023-10-31 | 38.98 | $57.66 | 751500 |
| 2023-10-30 | 37.65 | $57.44 | 310108 |
| 2023-10-27 | 36.81 | $57.30 | 334800 |
| 2023-10-26 | 39.66 | $58.09 | 365600 |
| 2023-10-25 | 39.15 | $58.00 | 298800 |
| 2023-10-24 | 41.25 | $58.57 | 292217 |
| 2023-10-23 | 38.22 | $58.02 | 406800 |
| 2023-10-20 | 40.22 | $58.58 | 487847 |
| 2023-10-19 | 41.14 | $58.83 | 460600 |
| 2023-10-18 | 43.43 | $59.44 | 344927 |
| 2023-10-17 | 55.22 | $61.90 | 753714 |
| 2023-10-16 | 50.67 | $61.02 | 369200 |
| 2023-10-13 | 47.86 | $60.53 | 340612 |
| 2023-10-12 | 51.01 | $61.09 | 342140 |
| 2023-10-11 | 52.35 | $61.32 | 339300 |
| 2023-10-10 | 48.73 | $60.67 | 321800 |
| 2023-10-09 | 46.35 | $60.27 | 316201 |
| 2023-10-06 | 44.25 | $59.93 | 433818 |
| 2023-10-05 | 40.42 | $59.34 | 363900 |
| 2023-10-04 | 41.33 | $59.54 | 306100 |
| 2023-10-03 | 40.24 | $59.37 | 337600 |
| 2023-10-02 | 41.76 | $59.72 | 312300 |
| 2023-09-29 | 41.28 | $59.64 | 389578 |
| 2023-09-28 | 41.90 | $59.79 | 449103 |
| 2023-09-27 | 39.79 | $59.42 | 294000 |
| 2023-09-26 | 37.33 | $59.00 | 272136 |
| 2023-09-25 | 41.89 | $60.18 | 247900 |
| 2023-09-22 | 40.37 | $59.92 | 216800 |
| 2023-09-21 | 38.84 | $59.66 | 244500 |
| 2023-09-20 | 43.07 | $60.71 | 199000 |
| 2023-09-19 | 43.19 | $60.74 | 322136 |
| 2023-09-18 | 47.81 | $61.77 | 231000 |
| 2023-09-15 | 47.24 | $61.66 | 1.1M |
| 2023-09-14 | 48.29 | $61.89 | 335900 |
| 2023-09-13 | 46.52 | $61.53 | 290000 |
| 2023-09-12 | 47.64 | $61.79 | 293800 |
| 2023-09-11 | 50.10 | $62.35 | 295205 |
| 2023-09-08 | 47.77 | $61.84 | 193617 |
| 2023-09-07 | 48.36 | $61.98 | 613000 |
| 2023-09-06 | 54.44 | $63.31 | 378300 |
| 2023-09-05 | 54.40 | $63.30 | 424200 |
| 2023-09-01 | 62.70 | $64.85 | 335139 |
| 2023-08-31 | 58.94 | $63.87 | 550622 |
| 2023-08-30 | 58.45 | $63.75 | 529434 |
| 2023-08-29 | 57.33 | $63.47 | 737674 |
| 2023-08-28 | 46.77 | $61.31 | 415200 |
| 2023-08-25 | 46.19 | $61.21 | 256400 |
| 2023-08-24 | 42.46 | $60.59 | 289131 |
| 2023-08-23 | 46.67 | $61.44 | 329647 |
| 2023-08-22 | 41.63 | $60.66 | 239100 |
| 2023-08-21 | 42.02 | $60.74 | 404800 |
| 2023-08-18 | 41.63 | $60.68 | 363525 |
| 2023-08-17 | 43.90 | $61.17 | 284920 |
| 2023-08-16 | 47.52 | $61.89 | 322607 |
| 2023-08-15 | 49.29 | $62.22 | 396800 |
| 2023-08-14 | 51.97 | $62.70 | 309534 |
| 2023-08-11 | 50.09 | $62.35 | 269500 |
| 2023-08-10 | 48.17 | $62.00 | 425600 |
| 2023-08-09 | 53.98 | $63.03 | 220200 |
| 2023-08-08 | 52.50 | $62.75 | 351200 |
| 2023-08-07 | 52.14 | $62.68 | 407700 |
| 2023-08-04 | 47.95 | $61.91 | 274747 |
| 2023-08-03 | 49.83 | $62.26 | 406847 |
| 2023-08-02 | 54.73 | $63.10 | 331934 |
| 2023-08-01 | 57.48 | $63.53 | 356148 |
| 2023-07-31 | 53.90 | $62.83 | 1.1M |
| 2023-07-28 | 52.26 | $62.53 | 318600 |
| 2023-07-27 | 52.44 | $62.56 | 382700 |
| 2023-07-26 | 54.00 | $62.83 | 553800 |
| 2023-07-25 | 51.62 | $62.36 | 281226 |
| 2023-07-24 | 50.53 | $62.15 | 205300 |
| 2023-07-21 | 50.43 | $62.13 | 313716 |
| 2023-07-20 | 52.25 | $62.49 | 356612 |
| 2023-07-19 | 52.60 | $62.56 | 303000 |
| 2023-07-18 | 52.89 | $62.62 | 308843 |
| 2023-07-17 | 50.61 | $62.09 | 185800 |
| 2023-07-14 | 49.51 | $61.84 | 266500 |
| 2023-07-13 | 52.24 | $62.46 | 252600 |
| 2023-07-12 | 53.42 | $62.72 | 439422 |
| 2023-07-11 | 51.63 | $62.27 | 225023 |
| 2023-07-10 | 49.93 | $61.85 | 366246 |
| 2023-07-07 | 47.06 | $61.17 | 377447 |
| 2023-07-06 | 46.51 | $61.04 | 509800 |
| 2023-07-05 | 49.47 | $61.82 | 411923 |
| 2023-07-03 | 51.67 | $62.37 | 291506 |
| 2023-06-30 | 52.24 | $62.51 | 671632 |
| 2023-06-29 | 51.52 | $62.31 | 471800 |
| 2023-06-28 | 49.69 | $61.80 | 2.0M |
| 2023-06-27 | 51.02 | $62.17 | 679800 |
| 2023-06-26 | 48.58 | $61.48 | 318800 |
| 2023-06-23 | 45.57 | $60.67 | 1.2M |
| 2023-06-22 | 48.01 | $61.41 | 424500 |
| 2023-06-21 | 48.28 | $61.49 | 414830 |
| 2023-06-20 | 46.59 | $61.01 | 439008 |
| 2023-06-16 | 48.93 | $61.75 | 1.1M |
| 2023-06-15 | 47.75 | $61.40 | 426033 |
| 2023-06-14 | 46.10 | $60.91 | 369800 |
| 2023-06-13 | 46.82 | $61.16 | 429500 |
| 2023-06-12 | 44.35 | $60.41 | 363100 |
| 2023-06-09 | 43.08 | $60.03 | 399136 |
| 2023-06-08 | 44.53 | $60.60 | 445703 |
| 2023-06-07 | 46.87 | $61.49 | 710231 |
| 2023-06-06 | 39.59 | $59.34 | 509200 |
| 2023-06-05 | 35.98 | $58.41 | 590308 |
| 2023-06-02 | 38.75 | $59.58 | 994512 |
| 2023-06-01 | 37.02 | $59.14 | 819200 |
| 2023-05-31 | 34.59 | $58.53 | 1.3M |
| 2023-05-30 | 51.94 | $64.09 | 307300 |
| 2023-05-26 | 53.55 | $64.44 | 316031 |
| 2023-05-25 | 48.97 | $63.37 | 344343 |
| 2023-05-24 | 46.23 | $62.79 | 349800 |
| 2023-05-23 | 49.30 | $63.50 | 358000 |
| 2023-05-22 | 52.73 | $64.23 | 501700 |
| 2023-05-19 | 51.23 | $63.89 | 302200 |
| 2023-05-18 | 52.77 | $64.22 | 203200 |
| 2023-05-17 | 51.29 | $63.87 | 384547 |
| 2023-05-16 | 47.12 | $62.94 | 305541 |
| 2023-05-15 | 49.92 | $63.58 | 442000 |
| 2023-05-12 | 48.60 | $63.29 | 212211 |
| 2023-05-11 | 48.64 | $63.30 | 292000 |
| 2023-05-10 | 51.77 | $64.04 | 339500 |
| 2023-05-09 | 50.13 | $63.64 | 293200 |
| 2023-05-08 | 51.20 | $63.90 | 330648 |
| 2023-05-05 | 53.74 | $64.50 | 346434 |
| 2023-05-04 | 49.93 | $63.53 | 408500 |
| 2023-05-03 | 55.23 | $64.72 | 500400 |
| 2023-05-02 | 54.62 | $64.56 | 509811 |
| 2023-05-01 | 53.75 | $64.33 | 316707 |
| 2023-04-28 | 50.71 | $63.55 | 935100 |
| 2023-04-27 | 50.79 | $63.57 | 451616 |
| 2023-04-26 | 44.97 | $62.18 | 431622 |
| 2023-04-25 | 49.58 | $63.33 | 505400 |
| 2023-04-24 | 54.02 | $64.30 | 373744 |
| 2023-04-21 | 52.35 | $63.90 | 545500 |
| 2023-04-20 | 52.76 | $63.99 | 450127 |
| 2023-04-19 | 50.89 | $63.53 | 453200 |
| 2023-04-18 | 51.27 | $63.62 | 437201 |
| 2023-04-17 | 50.96 | $63.54 | 299744 |
| 2023-04-14 | 49.99 | $63.28 | 272800 |
| 2023-04-13 | 49.84 | $63.24 | 344400 |
| 2023-04-12 | 49.81 | $63.23 | 380718 |
| 2023-04-11 | 47.86 | $62.66 | 373540 |
| 2023-04-10 | 45.54 | $62.00 | 401600 |
| 2023-04-06 | 41.72 | $60.98 | 488748 |
| 2023-04-05 | 43.90 | $61.74 | 520800 |
| 2023-04-04 | 46.19 | $62.50 | 501037 |
| 2023-04-03 | 56.33 | $65.26 | 551913 |
| 2023-03-31 | 56.67 | $65.34 | 624405 |
| 2023-03-30 | 53.87 | $64.50 | 356438 |
| 2023-03-29 | 53.99 | $64.53 | 449309 |
| 2023-03-28 | 52.60 | $64.11 | 441100 |
| 2023-03-27 | 51.31 | $63.72 | 306517 |
| 2023-03-24 | 49.54 | $63.19 | 414900 |
| 2023-03-23 | 49.07 | $63.05 | 402625 |
| 2023-03-22 | 49.35 | $63.14 | 496615 |
| 2023-03-21 | 52.69 | $64.20 | 523600 |
| 2023-03-20 | 50.53 | $63.48 | 425849 |
| 2023-03-17 | 46.46 | $62.22 | 1.3M |
| 2023-03-16 | 52.15 | $63.98 | 459392 |
| 2023-03-15 | 47.34 | $62.60 | 441200 |
| 2023-03-14 | 55.22 | $64.66 | 612100 |
| 2023-03-13 | 49.39 | $63.16 | 663730 |
| 2023-03-10 | 53.54 | $64.10 | 323711 |
| 2023-03-09 | 60.28 | $65.42 | 337100 |
| 2023-03-08 | 63.63 | $66.00 | 258535 |
| 2023-03-07 | 64.57 | $66.16 | 383300 |
| 2023-03-06 | 64.31 | $66.08 | 482200 |
| 2023-03-03 | 69.00 | $66.89 | 539132 |
| 2023-03-02 | 67.47 | $66.34 | 535800 |
| 2023-03-01 | 65.81 | $65.77 | 633216 |
| 2023-02-28 | 56.49 | $63.25 | 704300 |
| 2023-02-27 | 56.08 | $63.16 | 283443 |
| 2023-02-24 | 55.11 | $62.94 | 427147 |
| 2023-02-23 | 55.26 | $62.97 | 463600 |
| 2023-02-22 | 54.98 | $62.90 | 381712 |
| 2023-02-21 | 54.38 | $62.75 | 297157 |
| 2023-02-17 | 62.34 | $64.27 | 325713 |
| 2023-02-16 | 60.26 | $63.70 | 225035 |
| 2023-02-15 | 61.05 | $63.84 | 304400 |
| 2023-02-14 | 60.03 | $63.55 | 339000 |
| 2023-02-13 | 61.61 | $63.85 | 394700 |
| 2023-02-10 | 59.18 | $63.14 | 267342 |
| 2023-02-09 | 57.27 | $62.61 | 293200 |
| 2023-02-08 | 59.63 | $63.08 | 232139 |
| 2023-02-07 | 60.38 | $63.23 | 334547 |
| 2023-02-06 | 59.10 | $62.84 | 388820 |
| 2023-02-03 | 63.34 | $63.69 | 349900 |
| 2023-02-02 | 64.21 | $63.86 | 321331 |
| 2023-02-01 | 62.23 | $63.18 | 383031 |
| 2023-01-31 | 59.64 | $62.35 | 1.3M |
| 2023-01-30 | 54.78 | $60.98 | 390400 |
| 2023-01-27 | 58.18 | $61.68 | 286201 |
| 2023-01-26 | 57.61 | $61.52 | 364500 |
| 2023-01-25 | 55.48 | $60.93 | 251900 |
| 2023-01-24 | 55.93 | $61.03 | 382805 |
| 2023-01-23 | 53.18 | $60.27 | 272100 |
| 2023-01-20 | 50.75 | $59.64 | 318400 |
| 2023-01-19 | 47.90 | $58.94 | 230300 |
| 2023-01-18 | 54.59 | $60.50 | 332401 |
| 2023-01-17 | 57.73 | $61.14 | 257200 |
| 2023-01-13 | 60.69 | $61.71 | 207007 |
| 2023-01-12 | 59.15 | $61.27 | 315213 |
| 2023-01-11 | 58.56 | $61.10 | 209130 |
| 2023-01-10 | 57.06 | $60.67 | 353630 |
| 2023-01-09 | 55.42 | $60.21 | 345126 |
| 2023-01-06 | 55.46 | $60.22 | 347000 |
| 2023-01-05 | 48.70 | $58.46 | 399500 |
| 2023-01-04 | 51.93 | $59.22 | 375500 |
| 2023-01-03 | 51.04 | $59.00 | 391300 |
| 2022-12-30 | 50.52 | $58.87 | 293700 |
| 2022-12-29 | 53.41 | $59.57 | 229900 |
| 2022-12-28 | 49.62 | $58.60 | 298511 |
| 2022-12-27 | 55.40 | $59.91 | 214829 |
| 2022-12-23 | 54.59 | $59.70 | 319018 |
| 2022-12-22 | 53.34 | $59.37 | 300200 |
| 2022-12-21 | 58.36 | $60.45 | 497107 |
| 2022-12-20 | 53.16 | $59.11 | 543127 |
| 2022-12-19 | 49.49 | $58.29 | 471401 |
| 2022-12-16 | 51.60 | $58.74 | 1.3M |
| 2022-12-15 | 53.03 | $59.04 | 569300 |
| 2022-12-14 | 57.14 | $59.86 | 542106 |
| 2022-12-13 | 57.50 | $59.93 | 663400 |
| 2022-12-12 | 56.26 | $59.60 | 464500 |
| 2022-12-09 | 55.85 | $59.49 | 409800 |
| 2022-12-08 | 55.94 | $59.51 | 322408 |
| 2022-12-07 | 54.94 | $59.22 | 316016 |
| 2022-12-06 | 54.98 | $59.23 | 490200 |
| 2022-12-05 | 56.26 | $59.55 | 311522 |
| 2022-12-02 | 61.60 | $60.81 | 496416 |
| 2022-12-01 | 62.27 | $60.96 | 571134 |
| 2022-11-30 | 62.16 | $60.92 | 853800 |
| 2022-11-29 | 57.20 | $59.15 | 443309 |
| 2022-11-28 | 59.77 | $59.76 | 324400 |
| 2022-11-25 | 66.35 | $61.18 | 142404 |
| 2022-11-23 | 64.90 | $60.62 | 1.9M |
| 2022-11-22 | 66.01 | $60.85 | 448227 |
| 2022-11-21 | 64.27 | $60.16 | 252232 |
| 2022-11-18 | 63.50 | $59.86 | 530931 |
| 2022-11-17 | 63.98 | $59.97 | 298033 |
| 2022-11-16 | 65.79 | $60.39 | 285200 |
| 2022-11-15 | 65.62 | $60.31 | 472937 |
| 2022-11-14 | 62.38 | $58.90 | 431121 |
| 2022-11-11 | 64.85 | $59.50 | 381900 |
| 2022-11-10 | 67.73 | $60.18 | 311667 |
| 2022-11-09 | 63.87 | $58.46 | 261725 |
| 2022-11-08 | 65.87 | $58.92 | 315200 |
| 2022-11-07 | 67.09 | $59.20 | 299951 |
| 2022-11-04 | 65.76 | $58.58 | 258844 |
| 2022-11-03 | 62.81 | $57.30 | 378809 |
| 2022-11-02 | 61.09 | $56.61 | 340400 |
| 2022-11-01 | 66.82 | $57.96 | 321900 |
| 2022-10-31 | 65.67 | $57.45 | 1.0M |
| 2022-10-28 | 65.44 | $57.35 | 364646 |
| 2022-10-27 | 62.46 | $56.07 | 333423 |
| 2022-10-26 | 60.27 | $55.21 | 369100 |
| 2022-10-25 | 60.62 | $55.30 | 418301 |
| 2022-10-24 | 58.69 | $54.54 | 387629 |
| 2022-10-21 | 54.90 | $53.17 | 288038 |
| 2022-10-20 | 49.54 | $51.50 | 330800 |
| 2022-10-19 | 54.31 | $52.80 | 404000 |
| 2022-10-18 | 55.21 | $53.03 | 418528 |
| 2022-10-17 | 52.04 | $52.06 | 482900 |
| 2022-10-14 | 47.38 | $50.78 | 480500 |
| 2022-10-13 | 50.87 | $51.73 | 543341 |
| 2022-10-12 | 44.64 | $50.20 | 343244 |
| 2022-10-11 | 46.58 | $50.73 | 442500 |
| 2022-10-10 | 46.37 | $50.68 | 285813 |
| 2022-10-07 | 46.37 | $50.68 | 492500 |
| 2022-10-06 | 49.01 | $51.44 | 487329 |
| 2022-10-05 | 50.81 | $51.94 | 434400 |
| 2022-10-04 | 51.68 | $52.18 | 477500 |
| 2022-10-03 | 45.78 | $50.57 | 369700 |
| 2022-09-30 | 38.92 | $49.01 | 556620 |
| 2022-09-29 | 41.07 | $49.69 | 381100 |
| 2022-09-28 | 43.81 | $50.50 | 464300 |
| 2022-09-27 | 35.47 | $48.85 | 470618 |
| 2022-09-26 | 36.86 | $49.29 | 395500 |
| 2022-09-23 | 38.05 | $49.66 | 515200 |
| 2022-09-22 | 42.36 | $50.89 | 340617 |
| 2022-09-21 | 44.70 | $51.49 | 311121 |
| 2022-09-20 | 46.08 | $51.83 | 267700 |
| 2022-09-19 | 48.45 | $52.40 | 396930 |
| 2022-09-16 | 45.00 | $51.67 | 917500 |
| 2022-09-15 | 44.91 | $51.65 | 425500 |
| 2022-09-14 | 46.40 | $52.04 | 356410 |
| 2022-09-13 | 45.65 | $51.87 | 270301 |
| 2022-09-12 | 50.82 | $53.17 | 266814 |
| 2022-09-09 | 49.23 | $52.79 | 257322 |
| 2022-09-08 | 47.35 | $52.35 | 251119 |
| 2022-09-07 | 46.75 | $52.21 | 241100 |
| 2022-09-06 | 42.13 | $51.17 | 455300 |
| 2022-09-02 | 40.57 | $50.84 | 472930 |
| 2022-09-01 | 43.39 | $51.68 | 428600 |
| 2022-08-31 | 41.89 | $51.35 | 652700 |
| 2022-08-30 | 47.53 | $52.90 | 464219 |
| 2022-08-29 | 49.88 | $53.47 | 259818 |
| 2022-08-26 | 49.55 | $53.39 | 262000 |
| 2022-08-25 | 58.77 | $55.38 | 193700 |
| 2022-08-24 | 56.49 | $54.79 | 234239 |
| 2022-08-23 | 55.09 | $54.44 | 172600 |
| 2022-08-22 | 54.97 | $54.41 | 225000 |
| 2022-08-19 | 63.65 | $56.05 | 296400 |
| 2022-08-18 | 67.60 | $56.69 | 243449 |
| 2022-08-17 | 66.90 | $56.46 | 236131 |
| 2022-08-16 | 70.43 | $57.02 | 213745 |
| 2022-08-15 | 69.73 | $56.76 | 300200 |
| 2022-08-12 | 70.59 | $56.90 | 247242 |
| 2022-08-11 | 68.01 | $55.94 | 228023 |
| 2022-08-10 | 67.68 | $55.82 | 382100 |
| 2022-08-09 | 62.14 | $54.06 | 282713 |
| 2022-08-08 | 66.18 | $54.72 | 317300 |
| 2022-08-05 | 65.80 | $54.60 | 316100 |
| 2022-08-04 | 66.03 | $54.64 | 252300 |
| 2022-08-03 | 65.68 | $54.52 | 218200 |
| 2022-08-02 | 65.95 | $54.57 | 335037 |
| 2022-08-01 | 68.03 | $54.96 | 293926 |
| 2022-07-29 | 66.62 | $54.41 | 541264 |
| 2022-07-28 | 63.60 | $53.32 | 207531 |
| 2022-07-27 | 61.56 | $52.65 | 363500 |
| 2022-07-26 | 59.20 | $51.92 | 317700 |
| 2022-07-25 | 56.53 | $51.15 | 306700 |
| 2022-07-22 | 56.62 | $51.17 | 270300 |
| 2022-07-21 | 58.14 | $51.51 | 235849 |
| 2022-07-20 | 55.78 | $50.80 | 339609 |
| 2022-07-19 | 54.55 | $50.44 | 383819 |
| 2022-07-18 | 46.10 | $48.31 | 281438 |
| 2022-07-15 | 47.68 | $48.71 | 458941 |
| 2022-07-14 | 42.53 | $47.61 | 383005 |
| 2022-07-13 | 45.26 | $48.32 | 232521 |
| 2022-07-12 | 46.30 | $48.58 | 316800 |
| 2022-07-11 | 47.21 | $48.81 | 290816 |
| 2022-07-08 | 47.94 | $49.00 | 309200 |
| 2022-07-07 | 50.76 | $49.71 | 438200 |
| 2022-07-06 | 45.49 | $48.48 | 546700 |
| 2022-07-05 | 45.22 | $48.42 | 342401 |
| 2022-07-01 | 45.76 | $48.57 | 353200 |
| 2022-06-30 | 43.94 | $48.14 | 407906 |
| 2022-06-29 | 43.81 | $48.11 | 407104 |
| 2022-06-28 | 44.73 | $48.40 | 452300 |
| 2022-06-27 | 46.19 | $48.86 | 496600 |
| 2022-06-24 | 43.20 | $48.08 | 1.2M |
| 2022-06-23 | 41.05 | $47.54 | 423200 |
| 2022-06-22 | 40.42 | $47.38 | 315500 |
| 2022-06-21 | 38.97 | $47.01 | 381100 |
| 2022-06-17 | 36.03 | $46.27 | 1.1M |
| 2022-06-16 | 36.09 | $46.30 | 532846 |
| 2022-06-15 | 40.87 | $48.28 | 637028 |
| 2022-06-14 | 39.68 | $47.97 | 658427 |
| 2022-06-13 | 41.87 | $48.82 | 449835 |
| 2022-06-10 | 46.74 | $50.51 | 465800 |
| 2022-06-09 | 51.94 | $52.04 | 254600 |
| 2022-06-08 | 54.61 | $52.75 | 256300 |
| 2022-06-07 | 57.59 | $53.50 | 465900 |
| 2022-06-06 | 56.91 | $53.27 | 319143 |
| 2022-06-03 | 56.85 | $53.25 | 540541 |
| 2022-06-02 | 58.25 | $53.63 | 539700 |
| 2022-06-01 | 50.12 | $50.99 | 554200 |
| 2022-05-31 | 55.10 | $52.28 | 580699 |
| 2022-05-27 | 55.88 | $52.47 | 284700 |
| 2022-05-26 | 53.62 | $51.78 | 253600 |
| 2022-05-25 | 49.42 | $50.60 | 505518 |
| 2022-05-24 | 45.99 | $49.73 | 260100 |
| 2022-05-23 | 46.58 | $49.90 | 461600 |
| 2022-05-20 | 46.20 | $49.80 | 307000 |
| 2022-05-19 | 46.42 | $49.87 | 222400 |
| 2022-05-18 | 46.87 | $50.02 | 245900 |
| 2022-05-17 | 51.50 | $51.46 | 236824 |
| 2022-05-16 | 45.18 | $49.69 | 333911 |
| 2022-05-13 | 45.07 | $49.66 | 384100 |
| 2022-05-12 | 45.19 | $49.70 | 429100 |
| 2022-05-11 | 40.63 | $48.49 | 388300 |
| 2022-05-10 | 42.99 | $49.33 | 330207 |
| 2022-05-09 | 45.46 | $50.16 | 294100 |
| 2022-05-06 | 45.77 | $50.26 | 420400 |
| 2022-05-05 | 46.98 | $50.67 | 364700 |
| 2022-05-04 | 52.24 | $52.31 | 356413 |
| 2022-05-03 | 45.08 | $50.30 | 512100 |
| 2022-05-02 | 40.34 | $49.18 | 519500 |
| 2022-04-29 | 39.72 | $49.04 | 1.5M |
| 2022-04-28 | 45.14 | $50.75 | 335630 |
| 2022-04-27 | 43.52 | $50.37 | 508400 |
| 2022-04-26 | 42.88 | $50.22 | 359031 |
| 2022-04-25 | 48.40 | $51.82 | 432500 |
| 2022-04-22 | 46.77 | $51.42 | 364500 |
| 2022-04-21 | 51.86 | $52.73 | 416202 |
| 2022-04-20 | 51.36 | $52.60 | 258700 |
| 2022-04-19 | 48.27 | $51.81 | 382800 |
| 2022-04-18 | 40.69 | $50.14 | 881425 |
| 2022-04-14 | 41.77 | $50.45 | 539500 |
| 2022-04-13 | 43.21 | $50.86 | 329100 |
| 2022-04-12 | 43.07 | $50.83 | 493208 |
| 2022-04-11 | 44.25 | $51.18 | 515021 |
| 2022-04-08 | 46.24 | $51.76 | 451800 |
| 2022-04-07 | 44.65 | $51.37 | 286414 |
| 2022-04-06 | 44.37 | $51.30 | 410109 |
| 2022-04-05 | 43.20 | $51.00 | 624900 |
| 2022-04-04 | 45.12 | $51.64 | 611636 |
| 2022-04-01 | 49.20 | $52.89 | 582000 |
| 2022-03-31 | 45.62 | $51.93 | 264842 |
| 2022-03-30 | 48.85 | $52.88 | 304320 |
| 2022-03-29 | 52.83 | $53.94 | 389747 |
| 2022-03-28 | 47.55 | $52.56 | 234300 |
| 2022-03-25 | 47.51 | $52.55 | 193600 |
| 2022-03-24 | 45.88 | $52.14 | 229744 |
| 2022-03-23 | 44.24 | $51.73 | 293824 |
| 2022-03-22 | 47.59 | $52.73 | 414412 |
| 2022-03-21 | 48.21 | $52.91 | 427413 |
| 2022-03-18 | 46.89 | $52.55 | 700400 |
| 2022-03-17 | 47.08 | $52.61 | 312221 |
| 2022-03-16 | 46.84 | $52.54 | 613100 |
| 2022-03-15 | 44.42 | $51.83 | 479500 |
| 2022-03-14 | 41.47 | $51.00 | 376313 |
| 2022-03-11 | 38.16 | $50.12 | 398524 |
| 2022-03-10 | 40.64 | $51.12 | 357800 |
| 2022-03-09 | 41.62 | $51.50 | 342845 |
| 2022-03-08 | 36.54 | $50.17 | 649700 |
| 2022-03-07 | 30.88 | $48.85 | 545600 |
| 2022-03-04 | 35.07 | $50.71 | 695500 |
| 2022-03-03 | 41.34 | $52.90 | 430500 |
| 2022-03-02 | 42.57 | $53.27 | 642900 |
| 2022-03-01 | 40.44 | $52.80 | 847912 |
| 2022-02-28 | 45.44 | $54.27 | 467444 |
| 2022-02-25 | 44.78 | $54.12 | 398249 |
| 2022-02-24 | 38.60 | $52.81 | 622900 |
| 2022-02-23 | 36.75 | $52.45 | 577000 |
| 2022-02-22 | 38.34 | $52.97 | 464411 |
| 2022-02-18 | 40.23 | $53.57 | 268600 |
| 2022-02-17 | 38.99 | $53.31 | 229500 |
| 2022-02-16 | 42.10 | $54.28 | 276225 |
| 2022-02-15 | 42.05 | $54.27 | 407048 |
| 2022-02-14 | 38.97 | $53.59 | 330600 |
| 2022-02-11 | 38.01 | $53.38 | 249700 |
| 2022-02-10 | 39.13 | $53.78 | 273312 |
| 2022-02-09 | 43.05 | $55.08 | 240921 |
| 2022-02-08 | 41.68 | $54.76 | 323900 |
| 2022-02-07 | 39.30 | $54.21 | 230837 |
| 2022-02-04 | 39.09 | $54.16 | 312200 |
| 2022-02-03 | 40.76 | $54.77 | 257700 |
| 2022-02-02 | 43.08 | $55.58 | 368300 |
| 2022-02-01 | 44.23 | $55.97 | 255700 |
| 2022-01-31 | 43.08 | $55.66 | 716104 |
| 2022-01-28 | 40.25 | $54.91 | 385013 |
| 2022-01-27 | 36.79 | $54.04 | 485929 |
| 2022-01-26 | 39.44 | $55.10 | 590813 |
| 2022-01-25 | 40.37 | $55.46 | 571500 |
| 2022-01-24 | 47.03 | $57.72 | 772765 |
| 2022-01-21 | 40.09 | $56.05 | 494800 |
| 2022-01-20 | 40.73 | $56.26 | 383100 |
| 2022-01-19 | 45.95 | $57.84 | 549900 |
| 2022-01-18 | 45.53 | $57.74 | 464619 |
| 2022-01-14 | 51.36 | $59.28 | 410938 |
| 2022-01-13 | 54.36 | $59.98 | 415138 |
| 2022-01-12 | 49.24 | $58.71 | 561200 |
| 2022-01-11 | 47.89 | $58.40 | 585938 |
| 2022-01-10 | 47.84 | $58.39 | 403942 |
| 2022-01-07 | 52.50 | $59.53 | 376400 |
| 2022-01-06 | 52.15 | $59.44 | 387900 |
| 2022-01-05 | 51.78 | $59.34 | 540000 |
| 2022-01-04 | 53.00 | $59.65 | 329500 |
| 2022-01-03 | 49.30 | $58.64 | 369008 |
| 2021-12-31 | 51.67 | $59.26 | 208800 |
| 2021-12-30 | 49.70 | $58.73 | 428200 |
| 2021-12-29 | 51.39 | $59.18 | 440900 |
| 2021-12-28 | 49.66 | $58.70 | 302609 |
| 2021-12-27 | 46.81 | $57.94 | 288923 |
| 2021-12-23 | 45.66 | $57.64 | 167334 |
| 2021-12-22 | 43.52 | $57.09 | 600300 |
| 2021-12-21 | 44.34 | $57.36 | 637723 |
| 2021-12-20 | 37.58 | $55.71 | 766029 |
| 2021-12-17 | 42.61 | $57.40 | 1.2M |
| 2021-12-16 | 45.86 | $58.34 | 503629 |
| 2021-12-15 | 48.00 | $58.92 | 406346 |
| 2021-12-14 | 46.57 | $58.57 | 665318 |
| 2021-12-13 | 46.09 | $58.45 | 493700 |
| 2021-12-10 | 48.05 | $59.02 | 536241 |
| 2021-12-09 | 46.69 | $58.66 | 473134 |
| 2021-12-08 | 47.11 | $58.79 | 1.3M |
| 2021-12-07 | 44.07 | $57.97 | 713236 |
| 2021-12-06 | 42.93 | $57.67 | 944800 |
| 2021-12-03 | 34.81 | $55.74 | 688900 |
| 2021-12-02 | 38.03 | $56.95 | 782029 |
| 2021-12-01 | 29.87 | $55.35 | 1.1M |
| 2021-11-30 | 32.62 | $56.43 | 558600 |
| 2021-11-29 | 41.05 | $58.96 | 443800 |
| 2021-11-26 | 39.70 | $58.73 | 326345 |
| 2021-11-24 | 47.54 | $60.48 | 391128 |
| 2021-11-23 | 51.46 | $61.19 | 349700 |
| 2021-11-22 | 51.35 | $61.17 | 463900 |
| 2021-11-19 | 48.66 | $60.67 | 484707 |
| 2021-11-18 | 51.65 | $61.22 | 372432 |
| 2021-11-17 | 55.79 | $61.92 | 458900 |
| 2021-11-16 | 58.07 | $62.28 | 634600 |
| 2021-11-15 | 57.33 | $62.12 | 242200 |
| 2021-11-12 | 58.93 | $62.38 | 301800 |
| 2021-11-11 | 56.07 | $61.74 | 466600 |
| 2021-11-10 | 55.47 | $61.61 | 515939 |
| 2021-11-09 | 54.06 | $61.30 | 367436 |
| 2021-11-08 | 54.54 | $61.39 | 303400 |
| 2021-11-05 | 54.69 | $61.42 | 293700 |
| 2021-11-04 | 51.82 | $60.75 | 354919 |
| 2021-11-03 | 53.55 | $61.11 | 283613 |
| 2021-11-02 | 56.07 | $61.62 | 275800 |
| 2021-11-01 | 53.28 | $60.94 | 352131 |
| 2021-10-29 | 49.09 | $60.01 | 827600 |
| 2021-10-28 | 49.27 | $60.05 | 361247 |
| 2021-10-27 | 45.85 | $59.33 | 296500 |
| 2021-10-26 | 48.25 | $59.89 | 257600 |
| 2021-10-25 | 49.35 | $60.14 | 356743 |
| 2021-10-22 | 47.68 | $59.77 | 277129 |
| 2021-10-21 | 49.65 | $60.24 | 205922 |
| 2021-10-20 | 48.40 | $59.95 | 327500 |
| 2021-10-19 | 46.48 | $59.51 | 192500 |
| 2021-10-18 | 44.47 | $59.06 | 291600 |
| 2021-10-15 | 43.12 | $58.76 | 228400 |
| 2021-10-14 | 41.17 | $58.33 | 386100 |
| 2021-10-13 | 36.25 | $57.31 | 340101 |
| 2021-10-12 | 32.63 | $56.62 | 257000 |
| 2021-10-11 | 33.74 | $57.04 | 197201 |
| 2021-10-08 | 36.76 | $58.11 | 370000 |
| 2021-10-07 | 37.75 | $58.44 | 485203 |
| 2021-10-06 | 35.60 | $58.01 | 373800 |
| 2021-10-05 | 37.19 | $58.57 | 406208 |
| 2021-10-04 | 35.23 | $58.17 | 437800 |
| 2021-10-01 | 36.53 | $58.65 | 352200 |
| 2021-09-30 | 30.21 | $57.41 | 388300 |
| 2021-09-29 | 36.57 | $59.69 | 322400 |
| 2021-09-28 | 35.38 | $59.48 | 398600 |
| 2021-09-27 | 36.69 | $59.90 | 386344 |
| 2021-09-24 | 37.54 | $60.17 | 472341 |
| 2021-09-23 | 33.37 | $59.40 | 362800 |
| 2021-09-22 | 30.27 | $58.86 | 548243 |
| 2021-09-21 | 28.51 | $58.56 | 544100 |
| 2021-09-20 | 31.22 | $59.65 | 427100 |
| 2021-09-17 | 32.95 | $60.28 | 1.9M |
| 2021-09-16 | 33.03 | $60.31 | 549900 |
| 2021-09-15 | 33.64 | $60.54 | 516634 |
| 2021-09-14 | 31.54 | $60.14 | 591840 |
| 2021-09-13 | 30.50 | $59.94 | 749400 |
| 2021-09-10 | 29.16 | $59.68 | 668201 |
| 2021-09-09 | 31.04 | $60.54 | 706213 |
| 2021-09-08 | 31.44 | $60.72 | 1.4M |
| 2021-09-07 | 31.68 | $60.83 | 677200 |
| 2021-09-03 | 34.77 | $62.19 | 847640 |
| 2021-09-02 | 40.35 | $64.22 | 792900 |
| 2021-09-01 | 52.24 | $67.25 | 538449 |
| 2021-08-31 | 54.77 | $67.75 | 411402 |
| 2021-08-30 | 62.48 | $69.09 | 381737 |
| 2021-08-27 | 60.92 | $68.69 | 460437 |
| 2021-08-26 | 59.52 | $68.34 | 340915 |
| 2021-08-25 | 60.05 | $68.43 | 467314 |
| 2021-08-24 | 60.50 | $68.51 | 332708 |
| 2021-08-23 | 55.46 | $67.24 | 417700 |
| 2021-08-20 | 53.96 | $66.90 | 251600 |
| 2021-08-19 | 51.98 | $66.46 | 624649 |
| 2021-08-18 | 54.04 | $66.87 | 592428 |
| 2021-08-17 | 62.13 | $68.29 | 245700 |
| 2021-08-16 | 64.66 | $68.68 | 207300 |
| 2021-08-13 | 63.31 | $68.31 | 165744 |
| 2021-08-12 | 63.31 | $68.31 | 314700 |
| 2021-08-11 | 63.07 | $68.24 | 577300 |
| 2021-08-10 | 63.92 | $68.39 | 471138 |
| 2021-08-09 | 61.10 | $67.54 | 336115 |
| 2021-08-06 | 61.07 | $67.53 | 349600 |
| 2021-08-05 | 57.57 | $66.54 | 244508 |
| 2021-08-04 | 58.12 | $66.65 | 310733 |
| 2021-08-03 | 62.40 | $67.48 | 372315 |
| 2021-08-02 | 59.17 | $66.54 | 426523 |
| 2021-07-30 | 57.89 | $66.19 | 507943 |
| 2021-07-29 | 56.78 | $65.89 | 218200 |
| 2021-07-28 | 52.79 | $64.87 | 354900 |
| 2021-07-27 | 53.66 | $65.06 | 434200 |
| 2021-07-26 | 52.80 | $64.84 | 310900 |
| 2021-07-23 | 53.84 | $65.08 | 429538 |
| 2021-07-22 | 53.41 | $64.96 | 294639 |
| 2021-07-21 | 56.76 | $65.75 | 314147 |
| 2021-07-20 | 57.19 | $65.85 | 569639 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-21.57
2026-07-17
Close Price
$90.40
Vol: 642144
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.89
Maximum
-0.22
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -21.57 | $90.40 | 642144 |
| 2026-07-16 | -13.25 | $91.11 | 951074 |
| 2026-07-15 | -28.35 | $89.27 | 657500 |
| 2026-07-14 | -22.42 | $89.73 | 786030 |
| 2026-07-13 | -28.22 | $89.28 | 685254 |
| 2026-07-10 | -28.09 | $89.24 | 533938 |
| 2026-07-09 | -36.83 | $88.52 | 581016 |
| 2026-07-08 | -47.32 | $87.68 | 701100 |
| 2026-07-07 | -24.09 | $89.54 | 923100 |
| 2026-07-06 | -1.13 | $91.37 | 666900 |
| 2026-07-02 | -13.50 | $89.09 | 654000 |
| 2026-07-01 | -21.12 | $88.52 | 624500 |
| 2026-06-30 | -4.04 | $89.77 | 732600 |
| 2026-06-29 | -14.49 | $88.40 | 757524 |
| 2026-06-26 | -13.33 | $88.52 | 1.2M |
| 2026-06-25 | -7.59 | $89.11 | 784800 |
| 2026-06-24 | -26.51 | $86.07 | 933029 |
| 2026-06-23 | -42.78 | $84.64 | 616500 |
| 2026-06-22 | -27.87 | $85.95 | 938308 |
| 2026-06-18 | -32.76 | $85.52 | 2.2M |
| 2026-06-17 | -34.70 | $85.35 | 757031 |
| 2026-06-16 | -18.32 | $86.79 | 712349 |
| 2026-06-15 | -22.41 | $86.43 | 975047 |
| 2026-06-12 | -15.44 | $86.40 | 600000 |
| 2026-06-11 | -28.02 | $85.39 | 589200 |
| 2026-06-10 | -50.81 | $83.56 | 1.0M |
| 2026-06-09 | -18.43 | $86.16 | 1.2M |
| 2026-06-08 | -45.58 | $83.98 | 1.2M |
| 2026-06-05 | -49.69 | $83.65 | 784000 |
| 2026-06-04 | -47.83 | $84.05 | 729432 |
| 2026-06-03 | -36.31 | $85.24 | 1.1M |
| 2026-06-02 | -31.79 | $85.64 | 1.5M |
| 2026-06-01 | -75.34 | $81.79 | 1.7M |
| 2026-05-29 | -83.40 | $81.87 | 994500 |
| 2026-05-28 | -66.71 | $83.35 | 556646 |
| 2026-05-27 | -62.29 | $83.72 | 591900 |
| 2026-05-26 | -54.98 | $84.76 | 385800 |
| 2026-05-22 | -68.59 | $83.66 | 535534 |
| 2026-05-21 | -79.74 | $82.62 | 638614 |
| 2026-05-20 | -76.50 | $82.95 | 612400 |
| 2026-05-19 | -90.27 | $81.55 | 498000 |
| 2026-05-18 | -86.15 | $82.46 | 733578 |
| 2026-05-15 | -91.56 | $81.94 | 675224 |
| 2026-05-14 | -91.02 | $83.84 | 648149 |
| 2026-05-13 | -97.42 | $83.93 | 513600 |
| 2026-05-12 | -84.24 | $84.85 | 595520 |
| 2026-05-11 | -84.26 | $85.59 | 456817 |
| 2026-05-08 | -77.54 | $86.00 | 348600 |
| 2026-05-07 | -79.02 | $85.91 | 519200 |
| 2026-05-06 | -50.33 | $87.66 | 412109 |
| 2026-05-05 | -72.95 | $86.28 | 333042 |
| 2026-05-04 | -90.98 | $85.18 | 492600 |
| 2026-05-01 | -67.31 | $86.22 | 683945 |
| 2026-04-30 | -36.68 | $88.17 | 768200 |
| 2026-04-29 | -53.44 | $87.00 | 397429 |
| 2026-04-28 | -37.78 | $87.87 | 492532 |
| 2026-04-27 | -11.23 | $89.79 | 759700 |
| 2026-04-24 | -21.15 | $88.96 | 1.1M |
| 2026-04-23 | -29.43 | $87.97 | 677900 |
| 2026-04-22 | -49.81 | $86.35 | 477200 |
| 2026-04-21 | -24.03 | $88.40 | 587100 |
| 2026-04-20 | -15.72 | $89.06 | 346200 |
| 2026-04-17 | -13.96 | $89.20 | 655924 |
| 2026-04-16 | -31.72 | $87.37 | 723702 |
| 2026-04-15 | -17.07 | $88.52 | 1.1M |
| 2026-04-14 | -7.90 | $89.24 | 420000 |
| 2026-04-13 | -11.97 | $88.92 | 476100 |
| 2026-04-10 | -15.41 | $88.65 | 417400 |
| 2026-04-09 | -9.68 | $89.10 | 498130 |
| 2026-04-08 | -6.75 | $89.33 | 828948 |
| 2026-04-07 | -57.54 | $85.53 | 573400 |
| 2026-04-06 | -57.42 | $85.54 | 361700 |
| 2026-04-02 | -61.16 | $85.23 | 341000 |
| 2026-04-01 | -63.25 | $86.06 | 459800 |
| 2026-03-31 | -76.95 | $84.87 | 493609 |
| 2026-03-30 | -95.17 | $82.61 | 531634 |
| 2026-03-27 | -87.04 | $83.87 | 500407 |
| 2026-03-26 | -80.98 | $84.74 | 504200 |
| 2026-03-25 | -64.39 | $87.12 | 449836 |
| 2026-03-24 | -83.32 | $86.30 | 474200 |
| 2026-03-23 | -85.98 | $85.65 | 724300 |
| 2026-03-20 | -93.74 | $83.65 | 2.4M |
| 2026-03-19 | -92.39 | $84.10 | 542065 |
| 2026-03-18 | -99.18 | $84.03 | 725022 |
| 2026-03-17 | -99.26 | $85.16 | 653601 |
| 2026-03-16 | -99.44 | $85.47 | 647144 |
| 2026-03-13 | -98.81 | $85.80 | 557600 |
| 2026-03-12 | -96.53 | $86.98 | 567259 |
| 2026-03-11 | -90.85 | $88.50 | 546749 |
| 2026-03-10 | -90.00 | $88.73 | 497000 |
| 2026-03-09 | -89.18 | $88.95 | 473800 |
| 2026-03-06 | -90.00 | $88.73 | 541674 |
| 2026-03-05 | -78.95 | $91.69 | 803596 |
| 2026-03-04 | -72.42 | $93.44 | 676738 |
| 2026-03-03 | -74.09 | $92.99 | 983600 |
| 2026-03-02 | -63.90 | $95.72 | 1.6M |
| 2026-02-27 | -74.95 | $92.76 | 1.4M |
| 2026-02-26 | -77.16 | $92.17 | 2.7M |
| 2026-02-25 | -62.09 | $104.42 | 1.3M |
| 2026-02-24 | -43.95 | $106.88 | 616600 |
| 2026-02-23 | -44.84 | $106.76 | 571432 |
| 2026-02-20 | -37.46 | $107.76 | 633100 |
| 2026-02-19 | -37.32 | $107.78 | 484511 |
| 2026-02-18 | -36.21 | $107.93 | 718500 |
| 2026-02-17 | -30.68 | $108.68 | 695500 |
| 2026-02-13 | -24.93 | $109.46 | 718400 |
| 2026-02-12 | -20.92 | $109.94 | 855800 |
| 2026-02-11 | -5.35 | $110.57 | 1.2M |
| 2026-02-10 | -2.19 | $109.57 | 334100 |
| 2026-02-09 | -4.34 | $109.20 | 416300 |
| 2026-02-06 | -5.43 | $109.03 | 683157 |
| 2026-02-05 | -5.20 | $107.06 | 693007 |
| 2026-02-04 | -3.41 | $107.29 | 1.2M |
| 2026-02-03 | -2.74 | $103.41 | 1.0M |
| 2026-02-02 | -18.28 | $101.17 | 765106 |
| 2026-01-30 | -12.20 | $101.94 | 1.8M |
| 2026-01-29 | -3.01 | $103.32 | 749000 |
| 2026-01-28 | -13.29 | $101.75 | 915600 |
| 2026-01-27 | -17.87 | $101.05 | 505300 |
| 2026-01-26 | -20.68 | $100.62 | 580704 |
| 2026-01-23 | -19.31 | $100.83 | 353510 |
| 2026-01-22 | -9.23 | $102.37 | 430900 |
| 2026-01-21 | -3.97 | $102.30 | 531211 |
| 2026-01-20 | -13.27 | $99.87 | 647741 |
| 2026-01-16 | -0.38 | $101.56 | 897045 |
| 2026-01-15 | -1.45 | $100.73 | 716766 |
| 2026-01-14 | -1.76 | $98.53 | 867147 |
| 2026-01-13 | -2.34 | $96.83 | 649202 |
| 2026-01-12 | -1.06 | $96.00 | 492600 |
| 2026-01-09 | -15.04 | $94.94 | 643443 |
| 2026-01-08 | -9.96 | $93.02 | 589300 |
| 2026-01-07 | -47.81 | $91.12 | 626600 |
| 2026-01-06 | -27.09 | $92.16 | 528826 |
| 2026-01-05 | -49.00 | $91.06 | 504906 |
| 2026-01-02 | -78.00 | $89.93 | 599216 |
| 2025-12-31 | -77.04 | $88.66 | 605700 |
| 2025-12-30 | -57.23 | $90.29 | 444100 |
| 2025-12-29 | -49.09 | $90.96 | 491300 |
| 2025-12-26 | -45.08 | $91.29 | 447232 |
| 2025-12-24 | -45.57 | $91.25 | 228008 |
| 2025-12-23 | -42.16 | $91.53 | 478511 |
| 2025-12-22 | -29.28 | $92.59 | 644104 |
| 2025-12-19 | -24.17 | $92.61 | 2.0M |
| 2025-12-18 | -29.42 | $91.99 | 1.0M |
| 2025-12-17 | -43.60 | $90.54 | 830900 |
| 2025-12-16 | -35.47 | $91.12 | 1.1M |
| 2025-12-15 | -22.76 | $92.51 | 890215 |
| 2025-12-12 | -24.95 | $92.27 | 530434 |
| 2025-12-11 | -17.64 | $93.07 | 717900 |
| 2025-12-10 | -26.05 | $92.15 | 985120 |
| 2025-12-09 | -44.24 | $90.16 | 747627 |
| 2025-12-08 | -29.62 | $91.76 | 797100 |
| 2025-12-05 | -23.40 | $92.44 | 758231 |
| 2025-12-04 | -7.68 | $94.16 | 1.0M |
| 2025-12-03 | -48.55 | $87.60 | 983800 |
| 2025-12-02 | -37.17 | $88.16 | 751008 |
| 2025-12-01 | -34.45 | $88.06 | 1.1M |
| 2025-11-28 | -12.44 | $89.90 | 324300 |
| 2025-11-26 | -8.85 | $90.20 | 1.3M |
| 2025-11-25 | -2.45 | $90.56 | 943800 |
| 2025-11-24 | -6.45 | $88.67 | 687101 |
| 2025-11-21 | -19.05 | $87.68 | 787319 |
| 2025-11-20 | -62.06 | $84.97 | 809400 |
| 2025-11-19 | -56.67 | $85.27 | 470226 |
| 2025-11-18 | -58.71 | $85.14 | 414124 |
| 2025-11-17 | -59.58 | $84.87 | 577913 |
| 2025-11-14 | -49.18 | $85.57 | 673026 |
| 2025-11-13 | -31.46 | $86.59 | 642503 |
| 2025-11-12 | -4.76 | $88.21 | 389703 |
| 2025-11-11 | -10.76 | $87.74 | 349500 |
| 2025-11-10 | -7.65 | $87.83 | 495526 |
| 2025-11-07 | -10.18 | $86.86 | 529900 |
| 2025-11-06 | -20.92 | $85.92 | 634048 |
| 2025-11-05 | -3.68 | $86.49 | 1.4M |
| 2025-11-04 | -6.53 | $84.57 | 581300 |
| 2025-11-03 | -7.33 | $84.48 | 809312 |
| 2025-10-31 | -11.54 | $84.25 | 1.1M |
| 2025-10-30 | -21.79 | $83.69 | 631000 |
| 2025-10-29 | -19.07 | $83.58 | 708600 |
| 2025-10-28 | -34.63 | $82.78 | 465321 |
| 2025-10-27 | -19.26 | $83.57 | 483116 |
| 2025-10-24 | -25.49 | $83.25 | 521300 |
| 2025-10-23 | -21.40 | $83.35 | 514300 |
| 2025-10-22 | -35.60 | $82.64 | 489025 |
| 2025-10-21 | -13.40 | $83.75 | 428330 |
| 2025-10-20 | -8.67 | $83.21 | 344022 |
| 2025-10-17 | -16.87 | $82.77 | 473900 |
| 2025-10-16 | -29.03 | $82.28 | 393100 |
| 2025-10-15 | -25.87 | $82.40 | 418207 |
| 2025-10-14 | -36.82 | $81.96 | 348207 |
| 2025-10-13 | -60.45 | $81.01 | 308841 |
| 2025-10-10 | -88.56 | $79.88 | 482149 |
| 2025-10-09 | -50.38 | $81.44 | 429236 |
| 2025-10-08 | -9.82 | $83.05 | 513800 |
| 2025-10-07 | -27.20 | $82.36 | 469612 |
| 2025-10-06 | -10.83 | $83.01 | 383405 |
| 2025-10-03 | -17.59 | $82.61 | 416400 |
| 2025-10-02 | -5.25 | $82.72 | 387200 |
| 2025-10-01 | -8.42 | $82.08 | 524600 |
| 2025-09-30 | -10.84 | $81.85 | 518516 |
| 2025-09-29 | -27.37 | $81.20 | 484500 |
| 2025-09-26 | -32.25 | $81.02 | 409300 |
| 2025-09-25 | -61.62 | $80.04 | 485800 |
| 2025-09-24 | -44.42 | $79.93 | 438607 |
| 2025-09-23 | -29.88 | $81.00 | 625236 |
| 2025-09-22 | -30.14 | $80.89 | 535800 |
| 2025-09-19 | -23.65 | $81.08 | 2.2M |
| 2025-09-18 | -16.22 | $81.74 | 530600 |
| 2025-09-17 | -27.58 | $80.64 | 641325 |
| 2025-09-16 | -25.83 | $80.81 | 481602 |
| 2025-09-15 | -21.81 | $81.05 | 571200 |
| 2025-09-12 | -23.75 | $80.85 | 552900 |
| 2025-09-11 | -16.41 | $81.61 | 1.1M |
| 2025-09-10 | -30.21 | $80.18 | 472531 |
| 2025-09-09 | -27.21 | $80.26 | 462221 |
| 2025-09-08 | -17.97 | $81.24 | 701316 |
| 2025-09-05 | -19.70 | $81.04 | 555800 |
| 2025-09-04 | -23.25 | $80.62 | 595305 |
| 2025-09-03 | -31.43 | $79.62 | 621544 |
| 2025-09-02 | -31.01 | $79.66 | 703000 |
| 2025-08-29 | -29.64 | $79.67 | 869000 |
| 2025-08-28 | -24.28 | $80.12 | 1.5M |
| 2025-08-27 | -8.90 | $82.14 | 1.9M |
| 2025-08-26 | -15.61 | $75.63 | 1.4M |
| 2025-08-25 | -12.82 | $75.34 | 597543 |
| 2025-08-22 | -6.41 | $75.72 | 636300 |
| 2025-08-21 | -34.04 | $73.89 | 425530 |
| 2025-08-20 | -26.42 | $74.32 | 685100 |
| 2025-08-19 | -14.18 | $75.01 | 549913 |
| 2025-08-18 | -28.09 | $74.06 | 632646 |
| 2025-08-15 | -39.00 | $73.38 | 384902 |
| 2025-08-14 | -24.40 | $74.29 | 481528 |
| 2025-08-13 | -1.42 | $75.72 | 684600 |
| 2025-08-12 | -2.90 | $73.72 | 436200 |
| 2025-08-11 | -12.30 | $72.38 | 467410 |
| 2025-08-08 | -19.37 | $72.11 | 371000 |
| 2025-08-07 | -19.90 | $72.09 | 357000 |
| 2025-08-06 | -15.34 | $72.12 | 460305 |
| 2025-08-05 | -7.12 | $72.42 | 403721 |
| 2025-08-04 | -28.22 | $71.65 | 410300 |
| 2025-08-01 | -49.59 | $70.87 | 527117 |
| 2025-07-31 | -19.45 | $71.97 | 684300 |
| 2025-07-30 | -17.53 | $72.04 | 836500 |
| 2025-07-29 | -10.54 | $72.10 | 502700 |
| 2025-07-28 | -6.40 | $72.03 | 359600 |
| 2025-07-25 | -9.45 | $71.93 | 530507 |
| 2025-07-24 | -29.57 | $71.27 | 340000 |
| 2025-07-23 | -16.86 | $71.66 | 443000 |
| 2025-07-22 | -28.20 | $71.27 | 603422 |
| 2025-07-21 | -49.67 | $69.99 | 410603 |
| 2025-07-18 | -39.74 | $70.44 | 340512 |
| 2025-07-17 | -31.57 | $70.81 | 576637 |
| 2025-07-16 | -50.77 | $69.94 | 474327 |
| 2025-07-15 | -53.42 | $69.82 | 528300 |
| 2025-07-14 | -43.93 | $70.25 | 510824 |
| 2025-07-11 | -37.09 | $70.56 | 584704 |
| 2025-07-10 | -13.69 | $71.62 | 676781 |
| 2025-07-09 | -17.14 | $70.90 | 375717 |
| 2025-07-08 | -23.38 | $70.66 | 526900 |
| 2025-07-07 | -36.62 | $70.15 | 480100 |
| 2025-07-03 | -7.79 | $71.26 | 395314 |
| 2025-07-02 | -2.27 | $71.16 | 486732 |
| 2025-07-01 | -52.94 | $70.67 | 568731 |
| 2025-06-30 | -73.93 | $69.35 | 549311 |
| 2025-06-27 | -70.43 | $69.57 | 1.0M |
| 2025-06-26 | -64.55 | $69.94 | 466242 |
| 2025-06-25 | -79.01 | $69.03 | 474200 |
| 2025-06-24 | -73.77 | $69.36 | 508700 |
| 2025-06-23 | -77.58 | $69.12 | 476747 |
| 2025-06-20 | -93.91 | $68.14 | 970600 |
| 2025-06-18 | -89.26 | $68.43 | 466200 |
| 2025-06-17 | -90.71 | $68.34 | 669600 |
| 2025-06-16 | -79.49 | $69.04 | 493300 |
| 2025-06-13 | -85.58 | $68.66 | 623838 |
| 2025-06-12 | -70.19 | $69.62 | 451600 |
| 2025-06-11 | -67.47 | $69.79 | 420330 |
| 2025-06-10 | -54.81 | $70.58 | 588014 |
| 2025-06-09 | -55.29 | $70.55 | 471658 |
| 2025-06-06 | -55.35 | $70.38 | 545600 |
| 2025-06-05 | -54.69 | $69.86 | 743400 |
| 2025-06-04 | -53.99 | $69.53 | 912800 |
| 2025-06-03 | -56.88 | $69.29 | 1.1M |
| 2025-06-02 | -38.83 | $69.17 | 907700 |
| 2025-05-30 | -32.09 | $69.55 | 625978 |
| 2025-05-29 | -27.27 | $69.74 | 379800 |
| 2025-05-28 | -29.11 | $69.29 | 388015 |
| 2025-05-27 | -14.49 | $70.33 | 599201 |
| 2025-05-23 | -44.59 | $68.19 | 317700 |
| 2025-05-22 | -35.72 | $68.82 | 322000 |
| 2025-05-21 | -32.50 | $68.89 | 449915 |
| 2025-05-20 | -11.90 | $70.45 | 490806 |
| 2025-05-19 | -2.64 | $70.88 | 474505 |
| 2025-05-16 | -1.01 | $71.02 | 423500 |
| 2025-05-15 | -7.89 | $70.04 | 429900 |
| 2025-05-14 | -10.70 | $69.77 | 359959 |
| 2025-05-13 | -4.98 | $70.32 | 453306 |
| 2025-05-12 | -3.26 | $70.37 | 453700 |
| 2025-05-09 | -8.57 | $67.61 | 329106 |
| 2025-05-08 | -6.41 | $67.63 | 399729 |
| 2025-05-07 | -15.82 | $66.15 | 500514 |
| 2025-05-06 | -17.66 | $65.98 | 382200 |
| 2025-05-05 | -9.45 | $66.65 | 411900 |
| 2025-05-02 | -3.35 | $67.27 | 378800 |
| 2025-05-01 | -9.40 | $65.84 | 374212 |
| 2025-04-30 | -24.80 | $65.73 | 779244 |
| 2025-04-29 | -26.07 | $65.59 | 556817 |
| 2025-04-28 | -26.88 | $65.50 | 489016 |
| 2025-04-25 | -27.54 | $65.58 | 534800 |
| 2025-04-24 | -28.88 | $65.80 | 488737 |
| 2025-04-23 | -47.06 | $63.84 | 560333 |
| 2025-04-22 | -51.53 | $63.30 | 516012 |
| 2025-04-21 | -64.79 | $61.70 | 453600 |
| 2025-04-17 | -56.17 | $62.74 | 492334 |
| 2025-04-16 | -58.58 | $62.45 | 534900 |
| 2025-04-15 | -52.11 | $63.23 | 750900 |
| 2025-04-14 | -50.70 | $63.40 | 674606 |
| 2025-04-11 | -52.01 | $63.41 | 740800 |
| 2025-04-10 | -62.16 | $62.15 | 770301 |
| 2025-04-09 | -47.18 | $64.01 | 1.0M |
| 2025-04-08 | -86.07 | $59.18 | 894900 |
| 2025-04-07 | -81.44 | $59.87 | 1.2M |
| 2025-04-04 | -91.89 | $60.84 | 1.0M |
| 2025-04-03 | -98.76 | $63.73 | 830215 |
| 2025-04-02 | -53.14 | $68.30 | 455200 |
| 2025-04-01 | -70.39 | $67.45 | 643400 |
| 2025-03-31 | -78.30 | $67.06 | 729700 |
| 2025-03-28 | -86.32 | $67.07 | 627800 |
| 2025-03-27 | -48.65 | $68.75 | 443900 |
| 2025-03-26 | -37.63 | $68.73 | 484110 |
| 2025-03-25 | -45.19 | $68.29 | 566546 |
| 2025-03-24 | -47.94 | $68.13 | 470818 |
| 2025-03-21 | -63.75 | $67.21 | 2.8M |
| 2025-03-20 | -52.75 | $67.85 | 701400 |
| 2025-03-19 | -34.02 | $68.94 | 604900 |
| 2025-03-18 | -46.39 | $68.22 | 752422 |
| 2025-03-17 | -32.82 | $69.01 | 650602 |
| 2025-03-14 | -42.61 | $68.44 | 592922 |
| 2025-03-13 | -67.18 | $67.01 | 771725 |
| 2025-03-12 | -50.17 | $68.00 | 714910 |
| 2025-03-11 | -30.10 | $69.21 | 1.2M |
| 2025-03-10 | -15.82 | $70.05 | 856500 |
| 2025-03-07 | -22.41 | $69.74 | 680700 |
| 2025-03-06 | -27.26 | $69.45 | 790900 |
| 2025-03-05 | -38.29 | $68.79 | 922300 |
| 2025-03-04 | -59.87 | $67.50 | 905246 |
| 2025-03-03 | -38.80 | $68.76 | 1.2M |
| 2025-02-28 | -42.51 | $69.09 | 1.0M |
| 2025-02-27 | -64.12 | $67.59 | 665032 |
| 2025-02-26 | -75.20 | $69.25 | 700866 |
| 2025-02-25 | -68.19 | $69.51 | 408500 |
| 2025-02-24 | -94.97 | $68.52 | 413918 |
| 2025-02-21 | -88.78 | $68.79 | 650700 |
| 2025-02-20 | -75.12 | $69.35 | 582331 |
| 2025-02-19 | -72.93 | $69.44 | 393337 |
| 2025-02-18 | -76.90 | $69.30 | 534022 |
| 2025-02-14 | -94.05 | $68.58 | 668717 |
| 2025-02-13 | -59.08 | $70.09 | 383437 |
| 2025-02-12 | -65.62 | $69.82 | 324800 |
| 2025-02-11 | -33.96 | $70.72 | 339300 |
| 2025-02-10 | -32.06 | $70.44 | 382098 |
| 2025-02-07 | -36.81 | $70.13 | 547900 |
| 2025-02-06 | -28.37 | $70.68 | 342900 |
| 2025-02-05 | -36.50 | $70.15 | 317317 |
| 2025-02-04 | -39.57 | $69.95 | 294400 |
| 2025-02-03 | -44.63 | $69.62 | 488432 |
| 2025-01-31 | -20.55 | $71.19 | 789400 |
| 2025-01-30 | -13.50 | $71.65 | 356653 |
| 2025-01-29 | -34.51 | $70.28 | 612200 |
| 2025-01-28 | -22.85 | $71.04 | 527300 |
| 2025-01-27 | -16.41 | $71.46 | 673000 |
| 2025-01-24 | -3.83 | $72.28 | 633930 |
| 2025-01-23 | -13.04 | $71.68 | 480621 |
| 2025-01-22 | -17.64 | $71.38 | 424119 |
| 2025-01-21 | -11.96 | $71.75 | 549400 |
| 2025-01-17 | -4.00 | $71.05 | 654427 |
| 2025-01-16 | -29.90 | $70.30 | 504001 |
| 2025-01-15 | -54.52 | $69.13 | 505630 |
| 2025-01-14 | -67.49 | $68.24 | 337339 |
| 2025-01-13 | -86.06 | $66.98 | 575615 |
| 2025-01-10 | -97.38 | $66.51 | 375000 |
| 2025-01-08 | -79.94 | $67.94 | 456300 |
| 2025-01-07 | -89.08 | $67.39 | 402000 |
| 2025-01-06 | -86.46 | $67.57 | 413023 |
| 2025-01-03 | -76.86 | $68.26 | 487500 |
| 2025-01-02 | -91.13 | $67.29 | 496600 |
| 2024-12-31 | -92.78 | $67.35 | 326400 |
| 2024-12-30 | -94.55 | $67.28 | 361560 |
| 2024-12-27 | -93.77 | $68.00 | 522800 |
| 2024-12-26 | -89.08 | $68.55 | 605034 |
| 2024-12-24 | -94.72 | $67.91 | 205600 |
| 2024-12-23 | -96.65 | $67.70 | 418200 |
| 2024-12-20 | -96.90 | $68.02 | 2.3M |
| 2024-12-19 | -94.59 | $68.28 | 863300 |
| 2024-12-18 | -98.16 | $68.30 | 574500 |
| 2024-12-17 | -95.82 | $70.92 | 665400 |
| 2024-12-16 | -94.50 | $71.91 | 649045 |
| 2024-12-13 | -91.41 | $72.14 | 443439 |
| 2024-12-12 | -84.70 | $72.64 | 539140 |
| 2024-12-11 | -84.30 | $72.67 | 1.3M |
| 2024-12-10 | -85.64 | $72.57 | 1.1M |
| 2024-12-09 | -93.83 | $72.56 | 695200 |
| 2024-12-06 | -89.13 | $72.88 | 547043 |
| 2024-12-05 | -87.08 | $73.02 | 764500 |
| 2024-12-04 | -82.09 | $73.36 | 855628 |
| 2024-12-03 | -92.07 | $72.68 | 2.0M |
| 2024-12-02 | -16.99 | $78.07 | 917500 |
| 2024-11-29 | -16.54 | $78.05 | 301700 |
| 2024-11-27 | -21.98 | $77.64 | 573123 |
| 2024-11-26 | -14.93 | $78.06 | 490900 |
| 2024-11-25 | -11.41 | $78.27 | 832600 |
| 2024-11-22 | -22.03 | $77.45 | 977700 |
| 2024-11-21 | -47.20 | $76.01 | 679700 |
| 2024-11-20 | -61.89 | $75.17 | 461419 |
| 2024-11-19 | -60.31 | $75.26 | 418000 |
| 2024-11-18 | -46.33 | $76.06 | 446512 |
| 2024-11-15 | -40.38 | $76.40 | 351602 |
| 2024-11-14 | -32.17 | $76.87 | 404004 |
| 2024-11-13 | -22.90 | $77.40 | 411300 |
| 2024-11-12 | -20.28 | $77.55 | 544100 |
| 2024-11-11 | -11.54 | $78.05 | 423700 |
| 2024-11-08 | -9.88 | $77.55 | 502100 |
| 2024-11-07 | -9.27 | $76.98 | 599100 |
| 2024-11-06 | -6.93 | $77.08 | 670201 |
| 2024-11-05 | -7.12 | $75.51 | 337000 |
| 2024-11-04 | -40.95 | $74.37 | 352541 |
| 2024-11-01 | -56.68 | $73.84 | 365000 |
| 2024-10-31 | -76.85 | $73.16 | 567700 |
| 2024-10-30 | -61.13 | $73.69 | 473542 |
| 2024-10-29 | -24.04 | $74.94 | 474200 |
| 2024-10-28 | -26.41 | $74.86 | 522627 |
| 2024-10-25 | -25.82 | $74.88 | 529600 |
| 2024-10-24 | -43.32 | $74.29 | 707200 |
| 2024-10-23 | -54.60 | $73.91 | 512700 |
| 2024-10-22 | -59.64 | $73.74 | 427400 |
| 2024-10-21 | -18.40 | $75.13 | 557100 |
| 2024-10-18 | -1.39 | $75.70 | 379408 |
| 2024-10-17 | -6.99 | $74.72 | 680830 |
| 2024-10-16 | -40.91 | $73.75 | 416200 |
| 2024-10-15 | -46.78 | $73.32 | 370636 |
| 2024-10-14 | -29.53 | $73.91 | 446000 |
| 2024-10-11 | -27.36 | $73.82 | 463722 |
| 2024-10-10 | -42.09 | $72.87 | 449500 |
| 2024-10-09 | -34.23 | $73.13 | 505300 |
| 2024-10-08 | -34.78 | $72.84 | 464700 |
| 2024-10-07 | -25.42 | $73.40 | 448000 |
| 2024-10-04 | -20.40 | $73.70 | 459700 |
| 2024-10-03 | -28.43 | $73.22 | 519200 |
| 2024-10-02 | -24.08 | $73.48 | 542900 |
| 2024-10-01 | -29.26 | $73.17 | 498831 |
| 2024-09-30 | -20.40 | $73.70 | 531204 |
| 2024-09-27 | -18.39 | $73.82 | 608622 |
| 2024-09-26 | -1.57 | $73.95 | 590100 |
| 2024-09-25 | -25.62 | $72.54 | 708946 |
| 2024-09-24 | -24.25 | $73.47 | 364512 |
| 2024-09-23 | -43.68 | $72.64 | 467124 |
| 2024-09-20 | -48.86 | $72.30 | 1.0M |
| 2024-09-19 | -35.62 | $73.17 | 459207 |
| 2024-09-18 | -58.30 | $71.68 | 398500 |
| 2024-09-17 | -58.90 | $71.64 | 703000 |
| 2024-09-16 | -63.47 | $71.34 | 361108 |
| 2024-09-13 | -73.06 | $70.71 | 436018 |
| 2024-09-12 | -82.65 | $70.08 | 498432 |
| 2024-09-11 | -81.89 | $70.13 | 469900 |
| 2024-09-10 | -86.28 | $70.29 | 268900 |
| 2024-09-09 | -85.12 | $70.36 | 448300 |
| 2024-09-06 | -98.97 | $69.75 | 316940 |
| 2024-09-05 | -94.34 | $70.18 | 348137 |
| 2024-09-04 | -83.54 | $70.79 | 596727 |
| 2024-09-03 | -78.94 | $71.05 | 568305 |
| 2024-08-30 | -45.87 | $72.73 | 512900 |
| 2024-08-29 | -65.84 | $71.52 | 602800 |
| 2024-08-28 | -61.45 | $71.79 | 1.2M |
| 2024-08-27 | -21.24 | $74.42 | 563635 |
| 2024-08-26 | -14.42 | $74.85 | 519935 |
| 2024-08-23 | -15.06 | $74.81 | 300067 |
| 2024-08-22 | -30.74 | $73.82 | 326700 |
| 2024-08-21 | -24.09 | $74.24 | 361800 |
| 2024-08-20 | -48.02 | $72.73 | 363600 |
| 2024-08-19 | -47.07 | $72.79 | 396100 |
| 2024-08-16 | -49.92 | $72.61 | 416629 |
| 2024-08-15 | -49.92 | $72.61 | 383225 |
| 2024-08-14 | -60.54 | $71.94 | 276300 |
| 2024-08-13 | -58.80 | $72.05 | 363300 |
| 2024-08-12 | -72.58 | $71.18 | 563302 |
| 2024-08-09 | -45.32 | $72.90 | 435300 |
| 2024-08-08 | -61.97 | $71.85 | 310704 |
| 2024-08-07 | -77.50 | $70.87 | 393100 |
| 2024-08-06 | -61.09 | $71.63 | 421101 |
| 2024-08-05 | -76.33 | $70.60 | 435825 |
| 2024-08-02 | -51.04 | $72.31 | 570709 |
| 2024-08-01 | -31.21 | $73.65 | 364841 |
| 2024-07-31 | -13.91 | $74.82 | 691900 |
| 2024-07-30 | -7.27 | $74.74 | 286534 |
| 2024-07-29 | -7.70 | $74.63 | 329806 |
| 2024-07-26 | -13.28 | $74.29 | 367826 |
| 2024-07-25 | -33.11 | $73.08 | 311200 |
| 2024-07-24 | -47.54 | $72.20 | 314407 |
| 2024-07-23 | -26.89 | $73.46 | 290100 |
| 2024-07-22 | -21.48 | $73.79 | 314635 |
| 2024-07-19 | -41.64 | $72.56 | 360000 |
| 2024-07-18 | -29.18 | $73.32 | 419500 |
| 2024-07-17 | -10.33 | $74.38 | 445800 |
| 2024-07-16 | -2.33 | $74.86 | 377827 |
| 2024-07-15 | -19.11 | $72.64 | 264700 |
| 2024-07-12 | -38.54 | $72.19 | 351516 |
| 2024-07-11 | -56.78 | $71.74 | 290905 |
| 2024-07-10 | -77.44 | $70.43 | 268200 |
| 2024-07-09 | -98.52 | $69.34 | 299042 |
| 2024-07-08 | -84.54 | $70.42 | 325500 |
| 2024-07-05 | -90.55 | $70.07 | 571049 |
| 2024-07-03 | -84.22 | $71.11 | 285400 |
| 2024-07-02 | -91.90 | $70.88 | 519000 |
| 2024-07-01 | -93.32 | $70.77 | 409648 |
| 2024-06-28 | -83.16 | $71.56 | 1.8M |
| 2024-06-27 | -86.38 | $71.31 | 450616 |
| 2024-06-26 | -89.20 | $71.09 | 665500 |
| 2024-06-25 | -86.16 | $71.99 | 388700 |
| 2024-06-24 | -71.33 | $73.03 | 495725 |
| 2024-06-21 | -82.45 | $72.25 | 1.1M |
| 2024-06-20 | -87.02 | $71.93 | 456600 |
| 2024-06-18 | -76.18 | $72.69 | 426632 |
| 2024-06-17 | -78.60 | $72.52 | 428903 |
| 2024-06-14 | -90.30 | $71.70 | 674945 |
| 2024-06-13 | -65.22 | $73.83 | 396746 |
| 2024-06-12 | -58.07 | $74.29 | 468723 |
| 2024-06-11 | -66.61 | $73.74 | 452019 |
| 2024-06-10 | -67.24 | $73.70 | 838914 |
| 2024-06-07 | -75.00 | $73.20 | 576047 |
| 2024-06-06 | -61.02 | $74.10 | 579502 |
| 2024-06-05 | -52.64 | $74.64 | 1.1M |
| 2024-06-04 | -76.24 | $73.12 | 1.7M |
| 2024-06-03 | -91.80 | $71.95 | 844379 |
| 2024-05-31 | -55.16 | $73.68 | 1.0M |
| 2024-05-30 | -80.34 | $72.63 | 1.6M |
| 2024-05-29 | -85.85 | $72.40 | 666400 |
| 2024-05-28 | -80.26 | $72.85 | 705300 |
| 2024-05-24 | -45.90 | $74.19 | 372317 |
| 2024-05-23 | -56.93 | $73.72 | 346124 |
| 2024-05-22 | -23.39 | $74.93 | 287047 |
| 2024-05-21 | -18.71 | $75.14 | 310500 |
| 2024-05-20 | -9.35 | $75.56 | 464300 |
| 2024-05-17 | -49.00 | $73.78 | 250204 |
| 2024-05-16 | -46.10 | $73.91 | 327300 |
| 2024-05-15 | -20.04 | $75.08 | 282113 |
| 2024-05-14 | -22.72 | $74.96 | 432843 |
| 2024-05-13 | -30.51 | $74.61 | 320200 |
| 2024-05-10 | -18.26 | $75.16 | 476254 |
| 2024-05-09 | -22.05 | $74.99 | 373922 |
| 2024-05-08 | -38.08 | $74.27 | 383921 |
| 2024-05-07 | -24.05 | $74.90 | 1.2M |
| 2024-05-06 | -1.05 | $75.26 | 455400 |
| 2024-05-03 | -36.51 | $73.82 | 304306 |
| 2024-05-02 | -53.41 | $73.20 | 361908 |
| 2024-05-01 | -76.46 | $72.42 | 439900 |
| 2024-04-30 | -82.03 | $72.20 | 582816 |
| 2024-04-29 | -63.04 | $72.95 | 361700 |
| 2024-04-26 | -80.25 | $72.27 | 268103 |
| 2024-04-25 | -82.03 | $72.20 | 553100 |
| 2024-04-24 | -75.70 | $72.48 | 1.4M |
| 2024-04-23 | -76.73 | $72.44 | 628000 |
| 2024-04-22 | -86.70 | $72.05 | 500739 |
| 2024-04-19 | -90.28 | $71.91 | 456900 |
| 2024-04-18 | -96.93 | $71.65 | 357314 |
| 2024-04-17 | -92.55 | $71.96 | 420811 |
| 2024-04-16 | -85.92 | $72.45 | 389534 |
| 2024-04-15 | -99.01 | $72.45 | 302600 |
| 2024-04-12 | -61.37 | $73.47 | 378441 |
| 2024-04-11 | -32.95 | $74.30 | 344925 |
| 2024-04-10 | -33.51 | $74.17 | 333649 |
| 2024-04-09 | -16.00 | $74.76 | 347900 |
| 2024-04-08 | -13.11 | $74.88 | 396800 |
| 2024-04-05 | -22.48 | $74.48 | 532500 |
| 2024-04-04 | -30.68 | $74.13 | 429246 |
| 2024-04-03 | -23.81 | $74.21 | 367600 |
| 2024-04-02 | -33.33 | $73.83 | 455400 |
| 2024-04-01 | -30.08 | $73.96 | 416700 |
| 2024-03-28 | -10.81 | $74.68 | 405400 |
| 2024-03-27 | -2.07 | $74.92 | 479018 |
| 2024-03-26 | -13.39 | $74.08 | 495400 |
| 2024-03-25 | -14.81 | $73.73 | 428300 |
| 2024-03-22 | -4.85 | $74.59 | 444400 |
| 2024-03-21 | -2.91 | $74.76 | 415700 |
| 2024-03-20 | -0.24 | $74.37 | 387829 |
| 2024-03-19 | -10.94 | $73.32 | 392200 |
| 2024-03-18 | -15.52 | $72.93 | 589332 |
| 2024-03-15 | -5.90 | $73.73 | 1.7M |
| 2024-03-14 | -20.82 | $72.49 | 856900 |
| 2024-03-13 | -27.80 | $71.91 | 458022 |
| 2024-03-12 | -25.99 | $71.98 | 587404 |
| 2024-03-11 | -29.23 | $71.70 | 516400 |
| 2024-03-08 | -19.61 | $72.53 | 429881 |
| 2024-03-07 | -2.90 | $73.65 | 542632 |
| 2024-03-06 | -4.86 | $73.43 | 409500 |
| 2024-03-05 | -18.71 | $72.29 | 409019 |
| 2024-03-04 | -13.85 | $72.69 | 513300 |
| 2024-03-01 | -1.56 | $72.52 | 739370 |
| 2024-02-29 | -3.53 | $71.62 | 931610 |
| 2024-02-28 | -5.81 | $70.67 | 950524 |
| 2024-02-27 | -25.73 | $67.14 | 536801 |
| 2024-02-26 | -35.80 | $66.66 | 304493 |
| 2024-02-23 | -33.33 | $66.76 | 321500 |
| 2024-02-22 | -51.36 | $66.03 | 477000 |
| 2024-02-21 | -40.99 | $66.45 | 307913 |
| 2024-02-20 | -43.46 | $66.35 | 400518 |
| 2024-02-16 | -45.43 | $66.27 | 346000 |
| 2024-02-15 | -24.75 | $66.88 | 304148 |
| 2024-02-14 | -32.94 | $66.42 | 422400 |
| 2024-02-13 | -39.70 | $65.99 | 496900 |
| 2024-02-12 | -5.99 | $67.79 | 369500 |
| 2024-02-09 | -3.56 | $67.37 | 234000 |
| 2024-02-08 | -8.81 | $67.05 | 264900 |
| 2024-02-07 | -12.95 | $66.82 | 257535 |
| 2024-02-06 | -21.91 | $66.28 | 268641 |
| 2024-02-05 | -23.30 | $66.20 | 240000 |
| 2024-02-02 | -2.26 | $67.41 | 589405 |
| 2024-02-01 | -0.61 | $66.65 | 777700 |
| 2024-01-31 | -24.53 | $64.59 | 684647 |
| 2024-01-30 | -4.79 | $65.17 | 355721 |
| 2024-01-29 | -27.75 | $64.68 | 375433 |
| 2024-01-26 | -38.00 | $64.27 | 363100 |
| 2024-01-25 | -28.00 | $64.67 | 298000 |
| 2024-01-24 | -42.31 | $64.19 | 393844 |
| 2024-01-23 | -28.13 | $64.78 | 323709 |
| 2024-01-22 | -28.37 | $64.77 | 263330 |
| 2024-01-19 | -50.43 | $64.10 | 364900 |
| 2024-01-18 | -61.37 | $63.59 | 255912 |
| 2024-01-17 | -76.82 | $62.87 | 258400 |
| 2024-01-16 | -64.81 | $63.43 | 386200 |
| 2024-01-12 | -68.24 | $63.27 | 297600 |
| 2024-01-11 | -81.97 | $62.63 | 285828 |
| 2024-01-10 | -78.11 | $62.81 | 352321 |
| 2024-01-09 | -79.64 | $62.42 | 414000 |
| 2024-01-08 | -73.41 | $62.64 | 424500 |
| 2024-01-05 | -53.03 | $63.56 | 467940 |
| 2024-01-04 | -51.19 | $63.66 | 389300 |
| 2024-01-03 | -50.53 | $63.59 | 403305 |
| 2024-01-02 | -29.33 | $64.79 | 352403 |
| 2023-12-29 | -18.71 | $65.35 | 262500 |
| 2023-12-28 | -13.49 | $65.55 | 318837 |
| 2023-12-27 | -13.39 | $65.49 | 275700 |
| 2023-12-26 | -11.95 | $65.53 | 512700 |
| 2023-12-22 | -10.78 | $65.62 | 257600 |
| 2023-12-21 | -15.97 | $65.22 | 259400 |
| 2023-12-20 | -17.79 | $65.08 | 430400 |
| 2023-12-19 | -1.65 | $65.90 | 361600 |
| 2023-12-18 | -7.37 | $65.41 | 428642 |
| 2023-12-15 | -5.15 | $65.57 | 1.6M |
| 2023-12-14 | -2.76 | $65.45 | 702400 |
| 2023-12-13 | -2.99 | $63.61 | 764611 |
| 2023-12-12 | -7.98 | $62.44 | 401511 |
| 2023-12-11 | -0.27 | $62.43 | 350539 |
| 2023-12-08 | -15.19 | $61.43 | 609910 |
| 2023-12-07 | -20.06 | $61.26 | 353600 |
| 2023-12-06 | -23.25 | $61.16 | 443527 |
| 2023-12-05 | -27.03 | $60.99 | 389900 |
| 2023-12-04 | -0.90 | $61.86 | 581907 |
| 2023-12-01 | -4.04 | $61.41 | 635700 |
| 2023-11-30 | -20.94 | $60.84 | 840709 |
| 2023-11-29 | -33.18 | $60.03 | 698400 |
| 2023-11-28 | -61.44 | $58.77 | 482465 |
| 2023-11-27 | -37.00 | $59.86 | 498907 |
| 2023-11-24 | -23.32 | $60.47 | 174800 |
| 2023-11-22 | -30.27 | $60.16 | 405546 |
| 2023-11-21 | -29.37 | $60.20 | 587000 |
| 2023-11-20 | -30.72 | $60.14 | 551200 |
| 2023-11-17 | -25.34 | $60.38 | 975041 |
| 2023-11-16 | -34.75 | $59.96 | 920511 |
| 2023-11-15 | -11.88 | $60.98 | 545400 |
| 2023-11-14 | -9.91 | $61.05 | 403200 |
| 2023-11-13 | -49.62 | $59.69 | 307200 |
| 2023-11-10 | -43.32 | $60.02 | 282700 |
| 2023-11-09 | -62.02 | $59.04 | 488300 |
| 2023-11-08 | -57.44 | $59.28 | 427313 |
| 2023-11-07 | -68.32 | $58.71 | 353703 |
| 2023-11-06 | -53.63 | $59.48 | 371900 |
| 2023-11-03 | -51.15 | $59.61 | 378617 |
| 2023-11-02 | -63.55 | $58.96 | 453519 |
| 2023-11-01 | -85.50 | $57.81 | 352106 |
| 2023-10-31 | -90.96 | $57.66 | 751500 |
| 2023-10-30 | -95.66 | $57.44 | 310108 |
| 2023-10-27 | -99.20 | $57.30 | 334800 |
| 2023-10-26 | -92.72 | $58.09 | 365600 |
| 2023-10-25 | -94.70 | $58.00 | 298800 |
| 2023-10-24 | -82.85 | $58.57 | 292217 |
| 2023-10-23 | -95.10 | $58.02 | 406800 |
| 2023-10-20 | -90.49 | $58.58 | 487847 |
| 2023-10-19 | -95.05 | $58.83 | 460600 |
| 2023-10-18 | -86.10 | $59.44 | 344927 |
| 2023-10-17 | -11.78 | $61.90 | 753714 |
| 2023-10-16 | -28.67 | $61.02 | 369200 |
| 2023-10-13 | -55.46 | $60.53 | 340612 |
| 2023-10-12 | -39.37 | $61.09 | 342140 |
| 2023-10-11 | -32.95 | $61.32 | 339300 |
| 2023-10-10 | -51.58 | $60.67 | 321800 |
| 2023-10-09 | -63.66 | $60.27 | 316201 |
| 2023-10-06 | -73.24 | $59.93 | 433818 |
| 2023-10-05 | -89.86 | $59.34 | 363900 |
| 2023-10-04 | -87.04 | $59.54 | 306100 |
| 2023-10-03 | -92.23 | $59.37 | 337600 |
| 2023-10-02 | -86.37 | $59.72 | 312300 |
| 2023-09-29 | -88.87 | $59.64 | 389578 |
| 2023-09-28 | -86.34 | $59.79 | 449103 |
| 2023-09-27 | -92.94 | $59.42 | 294000 |
| 2023-09-26 | -99.68 | $59.00 | 272136 |
| 2023-09-25 | -89.18 | $60.18 | 247900 |
| 2023-09-22 | -94.97 | $59.92 | 216800 |
| 2023-09-21 | -99.64 | $59.66 | 244500 |
| 2023-09-20 | -95.74 | $60.71 | 199000 |
| 2023-09-19 | -95.11 | $60.74 | 322136 |
| 2023-09-18 | -64.91 | $61.77 | 231000 |
| 2023-09-15 | -66.98 | $61.66 | 1.1M |
| 2023-09-14 | -62.64 | $61.89 | 335900 |
| 2023-09-13 | -69.43 | $61.53 | 290000 |
| 2023-09-12 | -64.53 | $61.79 | 293800 |
| 2023-09-11 | -53.96 | $62.35 | 295205 |
| 2023-09-08 | -63.58 | $61.84 | 193617 |
| 2023-09-07 | -60.94 | $61.98 | 613000 |
| 2023-09-06 | -35.85 | $63.31 | 378300 |
| 2023-09-05 | -36.04 | $63.30 | 424200 |
| 2023-09-01 | -6.79 | $64.85 | 335139 |
| 2023-08-31 | -25.28 | $63.87 | 550622 |
| 2023-08-30 | -27.55 | $63.75 | 529434 |
| 2023-08-29 | -14.63 | $63.47 | 737674 |
| 2023-08-28 | -65.26 | $61.31 | 415200 |
| 2023-08-25 | -67.74 | $61.21 | 256400 |
| 2023-08-24 | -83.13 | $60.59 | 289131 |
| 2023-08-23 | -62.03 | $61.44 | 329647 |
| 2023-08-22 | -81.39 | $60.66 | 239100 |
| 2023-08-21 | -79.40 | $60.74 | 404800 |
| 2023-08-18 | -96.17 | $60.68 | 363525 |
| 2023-08-17 | -98.93 | $61.17 | 284920 |
| 2023-08-16 | -84.02 | $61.89 | 322607 |
| 2023-08-15 | -70.49 | $62.22 | 396800 |
| 2023-08-14 | -50.82 | $62.70 | 309534 |
| 2023-08-11 | -65.16 | $62.35 | 269500 |
| 2023-08-10 | -79.51 | $62.00 | 425600 |
| 2023-08-09 | -37.30 | $63.03 | 220200 |
| 2023-08-08 | -48.77 | $62.75 | 351200 |
| 2023-08-07 | -52.07 | $62.68 | 407700 |
| 2023-08-04 | -74.91 | $61.91 | 274747 |
| 2023-08-03 | -53.16 | $62.26 | 406847 |
| 2023-08-02 | -23.14 | $63.10 | 331934 |
| 2023-08-01 | -11.29 | $63.53 | 356148 |
| 2023-07-31 | -18.97 | $62.83 | 1.1M |
| 2023-07-28 | -28.62 | $62.53 | 318600 |
| 2023-07-27 | -27.65 | $62.56 | 382700 |
| 2023-07-26 | -18.97 | $62.83 | 553800 |
| 2023-07-25 | -25.72 | $62.36 | 281226 |
| 2023-07-24 | -33.33 | $62.15 | 205300 |
| 2023-07-21 | -34.06 | $62.13 | 313716 |
| 2023-07-20 | -21.01 | $62.49 | 356612 |
| 2023-07-19 | -18.48 | $62.56 | 303000 |
| 2023-07-18 | -16.30 | $62.62 | 308843 |
| 2023-07-17 | -35.51 | $62.09 | 185800 |
| 2023-07-14 | -44.57 | $61.84 | 266500 |
| 2023-07-13 | -22.10 | $62.46 | 252600 |
| 2023-07-12 | -12.68 | $62.72 | 439422 |
| 2023-07-11 | -23.26 | $62.27 | 225023 |
| 2023-07-10 | -35.47 | $61.85 | 366246 |
| 2023-07-07 | -55.23 | $61.17 | 377447 |
| 2023-07-06 | -54.42 | $61.04 | 509800 |
| 2023-07-05 | -25.41 | $61.82 | 411923 |
| 2023-07-03 | -14.17 | $62.37 | 291506 |
| 2023-06-30 | -11.34 | $62.51 | 671632 |
| 2023-06-29 | -3.64 | $62.31 | 471800 |
| 2023-06-28 | -35.85 | $61.80 | 2.0M |
| 2023-06-27 | -38.29 | $62.17 | 679800 |
| 2023-06-26 | -48.65 | $61.48 | 318800 |
| 2023-06-23 | -60.81 | $60.67 | 1.2M |
| 2023-06-22 | -49.70 | $61.41 | 424500 |
| 2023-06-21 | -48.50 | $61.49 | 414830 |
| 2023-06-20 | -55.71 | $61.01 | 439008 |
| 2023-06-16 | -45.58 | $61.75 | 1.1M |
| 2023-06-15 | -50.74 | $61.40 | 426033 |
| 2023-06-14 | -57.96 | $60.91 | 369800 |
| 2023-06-13 | -54.28 | $61.16 | 429500 |
| 2023-06-12 | -65.34 | $60.41 | 363100 |
| 2023-06-09 | -70.94 | $60.03 | 399136 |
| 2023-06-08 | -62.54 | $60.60 | 445703 |
| 2023-06-07 | -49.41 | $61.49 | 710231 |
| 2023-06-06 | -81.12 | $59.34 | 509200 |
| 2023-06-05 | -94.85 | $58.41 | 590308 |
| 2023-06-02 | -77.61 | $59.58 | 994512 |
| 2023-06-01 | -84.57 | $59.14 | 819200 |
| 2023-05-31 | -93.82 | $58.53 | 1.3M |
| 2023-05-30 | -50.48 | $64.09 | 307300 |
| 2023-05-26 | -39.30 | $64.44 | 316031 |
| 2023-05-25 | -73.48 | $63.37 | 344343 |
| 2023-05-24 | -89.72 | $62.79 | 349800 |
| 2023-05-23 | -60.78 | $63.50 | 358000 |
| 2023-05-22 | -40.34 | $64.23 | 501700 |
| 2023-05-19 | -49.86 | $63.89 | 302200 |
| 2023-05-18 | -40.62 | $64.22 | 203200 |
| 2023-05-17 | -50.42 | $63.87 | 384547 |
| 2023-05-16 | -76.47 | $62.94 | 305541 |
| 2023-05-15 | -58.54 | $63.58 | 442000 |
| 2023-05-12 | -66.67 | $63.29 | 212211 |
| 2023-05-11 | -66.39 | $63.30 | 292000 |
| 2023-05-10 | -45.66 | $64.04 | 339500 |
| 2023-05-09 | -56.86 | $63.64 | 293200 |
| 2023-05-08 | -49.58 | $63.90 | 330648 |
| 2023-05-05 | -22.94 | $64.50 | 346434 |
| 2023-05-04 | -41.96 | $63.53 | 408500 |
| 2023-05-03 | -18.63 | $64.72 | 500400 |
| 2023-05-02 | -15.29 | $64.56 | 509811 |
| 2023-05-01 | -23.73 | $64.33 | 316707 |
| 2023-04-28 | -39.55 | $63.55 | 935100 |
| 2023-04-27 | -39.15 | $63.57 | 451616 |
| 2023-04-26 | -67.34 | $62.18 | 431622 |
| 2023-04-25 | -44.02 | $63.33 | 505400 |
| 2023-04-24 | -24.34 | $64.30 | 373744 |
| 2023-04-21 | -32.45 | $63.90 | 545500 |
| 2023-04-20 | -30.63 | $63.99 | 450127 |
| 2023-04-19 | -39.96 | $63.53 | 453200 |
| 2023-04-18 | -38.13 | $63.62 | 437201 |
| 2023-04-17 | -39.76 | $63.54 | 299744 |
| 2023-04-14 | -45.03 | $63.28 | 272800 |
| 2023-04-13 | -45.84 | $63.24 | 344400 |
| 2023-04-12 | -46.04 | $63.23 | 380718 |
| 2023-04-11 | -57.61 | $62.66 | 373540 |
| 2023-04-10 | -70.99 | $62.00 | 401600 |
| 2023-04-06 | -97.72 | $60.98 | 488748 |
| 2023-04-05 | -92.31 | $61.74 | 520800 |
| 2023-04-04 | -83.87 | $62.50 | 501037 |
| 2023-04-03 | -29.37 | $65.26 | 551913 |
| 2023-03-31 | -30.67 | $65.34 | 624405 |
| 2023-03-30 | -46.77 | $64.50 | 356438 |
| 2023-03-29 | -46.20 | $64.53 | 449309 |
| 2023-03-28 | -54.18 | $64.11 | 441100 |
| 2023-03-27 | -61.60 | $63.72 | 306517 |
| 2023-03-24 | -71.67 | $63.19 | 414900 |
| 2023-03-23 | -74.33 | $63.05 | 402625 |
| 2023-03-22 | -72.62 | $63.14 | 496615 |
| 2023-03-21 | -52.47 | $64.20 | 523600 |
| 2023-03-20 | -66.16 | $63.48 | 425849 |
| 2023-03-17 | -90.11 | $62.22 | 1.3M |
| 2023-03-16 | -56.65 | $63.98 | 459392 |
| 2023-03-15 | -82.89 | $62.60 | 441200 |
| 2023-03-14 | -44.92 | $64.66 | 612100 |
| 2023-03-13 | -74.22 | $63.16 | 663730 |
| 2023-03-10 | -55.86 | $64.10 | 323711 |
| 2023-03-09 | -30.08 | $65.42 | 337100 |
| 2023-03-08 | -18.75 | $66.00 | 258535 |
| 2023-03-07 | -15.63 | $66.16 | 383300 |
| 2023-03-06 | -17.19 | $66.08 | 482200 |
| 2023-03-03 | -1.37 | $66.89 | 539132 |
| 2023-03-02 | -2.60 | $66.34 | 535800 |
| 2023-03-01 | -12.67 | $65.77 | 633216 |
| 2023-02-28 | -33.95 | $63.25 | 704300 |
| 2023-02-27 | -35.29 | $63.16 | 283443 |
| 2023-02-24 | -41.76 | $62.94 | 427147 |
| 2023-02-23 | -39.15 | $62.97 | 463600 |
| 2023-02-22 | -35.44 | $62.90 | 381712 |
| 2023-02-21 | -35.08 | $62.75 | 297157 |
| 2023-02-17 | -1.78 | $64.27 | 325713 |
| 2023-02-16 | -9.94 | $63.70 | 225035 |
| 2023-02-15 | -7.32 | $63.84 | 304400 |
| 2023-02-14 | -12.59 | $63.55 | 339000 |
| 2023-02-13 | -6.95 | $63.85 | 394700 |
| 2023-02-10 | -20.30 | $63.14 | 267342 |
| 2023-02-09 | -30.26 | $62.61 | 293200 |
| 2023-02-08 | -21.43 | $63.08 | 232139 |
| 2023-02-07 | -18.61 | $63.23 | 334547 |
| 2023-02-06 | -25.94 | $62.84 | 388820 |
| 2023-02-03 | -9.96 | $63.69 | 349900 |
| 2023-02-02 | -0.35 | $63.86 | 321331 |
| 2023-02-01 | -6.77 | $63.18 | 383031 |
| 2023-01-31 | -6.77 | $62.35 | 1.3M |
| 2023-01-30 | -29.95 | $60.98 | 390400 |
| 2023-01-27 | -12.18 | $61.68 | 286201 |
| 2023-01-26 | -16.24 | $61.52 | 364500 |
| 2023-01-25 | -31.22 | $60.93 | 251900 |
| 2023-01-24 | -28.68 | $61.03 | 382805 |
| 2023-01-23 | -47.97 | $60.27 | 272100 |
| 2023-01-20 | -63.96 | $59.64 | 318400 |
| 2023-01-19 | -79.31 | $58.94 | 230300 |
| 2023-01-18 | -40.89 | $60.50 | 332401 |
| 2023-01-17 | -25.12 | $61.14 | 257200 |
| 2023-01-13 | -0.55 | $61.71 | 207007 |
| 2023-01-12 | -12.19 | $61.27 | 315213 |
| 2023-01-11 | -5.36 | $61.10 | 209130 |
| 2023-01-10 | -12.29 | $60.67 | 353630 |
| 2023-01-09 | -27.99 | $60.21 | 345126 |
| 2023-01-06 | -27.65 | $60.22 | 347000 |
| 2023-01-05 | -87.71 | $58.46 | 399500 |
| 2023-01-04 | -61.77 | $59.22 | 375500 |
| 2023-01-03 | -69.28 | $59.00 | 391300 |
| 2022-12-30 | -75.56 | $58.87 | 293700 |
| 2022-12-29 | -61.72 | $59.57 | 229900 |
| 2022-12-28 | -78.04 | $58.60 | 298511 |
| 2022-12-27 | -47.43 | $59.91 | 214829 |
| 2022-12-23 | -52.34 | $59.70 | 319018 |
| 2022-12-22 | -60.05 | $59.37 | 300200 |
| 2022-12-21 | -34.81 | $60.45 | 497107 |
| 2022-12-20 | -66.12 | $59.11 | 543127 |
| 2022-12-19 | -85.28 | $58.29 | 471401 |
| 2022-12-16 | -74.77 | $58.74 | 1.3M |
| 2022-12-15 | -67.76 | $59.04 | 569300 |
| 2022-12-14 | -48.60 | $59.86 | 542106 |
| 2022-12-13 | -46.96 | $59.93 | 663400 |
| 2022-12-12 | -54.67 | $59.60 | 464500 |
| 2022-12-09 | -57.24 | $59.49 | 409800 |
| 2022-12-08 | -56.78 | $59.51 | 322408 |
| 2022-12-07 | -63.55 | $59.22 | 316016 |
| 2022-12-06 | -63.32 | $59.23 | 490200 |
| 2022-12-05 | -55.84 | $59.55 | 311522 |
| 2022-12-02 | -26.40 | $60.81 | 496416 |
| 2022-12-01 | -14.78 | $60.96 | 571134 |
| 2022-11-30 | -9.37 | $60.92 | 853800 |
| 2022-11-29 | -36.84 | $59.15 | 443309 |
| 2022-11-28 | -26.81 | $59.76 | 324400 |
| 2022-11-25 | -3.45 | $61.18 | 142404 |
| 2022-11-23 | -12.66 | $60.62 | 1.9M |
| 2022-11-22 | -1.16 | $60.85 | 448227 |
| 2022-11-21 | -9.91 | $60.16 | 252232 |
| 2022-11-18 | -12.88 | $59.86 | 530931 |
| 2022-11-17 | -8.90 | $59.97 | 298033 |
| 2022-11-16 | -4.30 | $60.39 | 285200 |
| 2022-11-15 | -4.74 | $60.31 | 472937 |
| 2022-11-14 | -19.58 | $58.90 | 431121 |
| 2022-11-11 | -13.26 | $59.50 | 381900 |
| 2022-11-10 | -1.73 | $60.18 | 311667 |
| 2022-11-09 | -13.71 | $58.46 | 261725 |
| 2022-11-08 | -9.51 | $58.92 | 315200 |
| 2022-11-07 | -0.39 | $59.20 | 299951 |
| 2022-11-04 | -0.73 | $58.58 | 258844 |
| 2022-11-03 | -12.75 | $57.30 | 378809 |
| 2022-11-02 | -20.02 | $56.61 | 340400 |
| 2022-11-01 | -2.93 | $57.96 | 321900 |
| 2022-10-31 | -4.96 | $57.45 | 1.0M |
| 2022-10-28 | -1.77 | $57.35 | 364646 |
| 2022-10-27 | -7.18 | $56.07 | 333423 |
| 2022-10-26 | -9.81 | $55.21 | 369100 |
| 2022-10-25 | -1.40 | $55.30 | 418301 |
| 2022-10-24 | -1.09 | $54.54 | 387629 |
| 2022-10-21 | -4.94 | $53.17 | 288038 |
| 2022-10-20 | -36.69 | $51.50 | 330800 |
| 2022-10-19 | -11.98 | $52.80 | 404000 |
| 2022-10-18 | -7.60 | $53.03 | 418528 |
| 2022-10-17 | -16.52 | $52.06 | 482900 |
| 2022-10-14 | -43.99 | $50.78 | 480500 |
| 2022-10-13 | -23.61 | $51.73 | 543341 |
| 2022-10-12 | -56.44 | $50.20 | 343244 |
| 2022-10-11 | -45.06 | $50.73 | 442500 |
| 2022-10-10 | -46.14 | $50.68 | 285813 |
| 2022-10-07 | -53.26 | $50.68 | 492500 |
| 2022-10-06 | -39.11 | $51.44 | 487329 |
| 2022-10-05 | -29.80 | $51.94 | 434400 |
| 2022-10-04 | -25.33 | $52.18 | 477500 |
| 2022-10-03 | -55.31 | $50.57 | 369700 |
| 2022-09-30 | -84.36 | $49.01 | 556620 |
| 2022-09-29 | -71.69 | $49.69 | 381100 |
| 2022-09-28 | -56.61 | $50.50 | 464300 |
| 2022-09-27 | -87.66 | $48.85 | 470618 |
| 2022-09-26 | -93.53 | $49.29 | 395500 |
| 2022-09-23 | -89.65 | $49.66 | 515200 |
| 2022-09-22 | -90.66 | $50.89 | 340617 |
| 2022-09-21 | -78.99 | $51.49 | 311121 |
| 2022-09-20 | -72.37 | $51.83 | 267700 |
| 2022-09-19 | -62.59 | $52.40 | 396930 |
| 2022-09-16 | -80.67 | $51.67 | 917500 |
| 2022-09-15 | -80.98 | $51.65 | 425500 |
| 2022-09-14 | -75.00 | $52.04 | 356410 |
| 2022-09-13 | -78.40 | $51.87 | 270301 |
| 2022-09-12 | -59.17 | $53.17 | 266814 |
| 2022-09-09 | -64.79 | $52.79 | 257322 |
| 2022-09-08 | -71.30 | $52.35 | 251119 |
| 2022-09-07 | -73.37 | $52.21 | 241100 |
| 2022-09-06 | -88.76 | $51.17 | 455300 |
| 2022-09-02 | -93.64 | $50.84 | 472930 |
| 2022-09-01 | -81.21 | $51.68 | 428600 |
| 2022-08-31 | -91.08 | $51.35 | 652700 |
| 2022-08-30 | -93.85 | $52.90 | 464219 |
| 2022-08-29 | -84.09 | $53.47 | 259818 |
| 2022-08-26 | -99.21 | $53.39 | 262000 |
| 2022-08-25 | -45.43 | $55.38 | 193700 |
| 2022-08-24 | -51.29 | $54.79 | 234239 |
| 2022-08-23 | -49.64 | $54.44 | 172600 |
| 2022-08-22 | -43.46 | $54.41 | 225000 |
| 2022-08-19 | -17.26 | $56.05 | 296400 |
| 2022-08-18 | -7.40 | $56.69 | 243449 |
| 2022-08-17 | -10.40 | $56.46 | 236131 |
| 2022-08-16 | -2.12 | $57.02 | 213745 |
| 2022-08-15 | -2.98 | $56.76 | 300200 |
| 2022-08-12 | -0.23 | $56.90 | 247242 |
| 2022-08-11 | -8.31 | $55.94 | 228023 |
| 2022-08-10 | -1.93 | $55.82 | 382100 |
| 2022-08-09 | -16.12 | $54.06 | 282713 |
| 2022-08-08 | -8.06 | $54.72 | 317300 |
| 2022-08-05 | -8.29 | $54.60 | 316100 |
| 2022-08-04 | -7.80 | $54.64 | 252300 |
| 2022-08-03 | -9.28 | $54.52 | 218200 |
| 2022-08-02 | -8.66 | $54.57 | 335037 |
| 2022-08-01 | -3.74 | $54.96 | 293926 |
| 2022-07-29 | -1.72 | $54.41 | 541264 |
| 2022-07-28 | -0.63 | $53.32 | 207531 |
| 2022-07-27 | -1.90 | $52.65 | 363500 |
| 2022-07-26 | -1.00 | $51.92 | 317700 |
| 2022-07-25 | -12.58 | $51.15 | 306700 |
| 2022-07-22 | -12.16 | $51.17 | 270300 |
| 2022-07-21 | -0.22 | $51.51 | 235849 |
| 2022-07-20 | -3.08 | $50.80 | 339609 |
| 2022-07-19 | -1.11 | $50.44 | 383819 |
| 2022-07-18 | -39.84 | $48.31 | 281438 |
| 2022-07-15 | -29.43 | $48.71 | 458941 |
| 2022-07-14 | -58.07 | $47.61 | 383005 |
| 2022-07-13 | -39.58 | $48.32 | 232521 |
| 2022-07-12 | -32.81 | $48.58 | 316800 |
| 2022-07-11 | -47.96 | $48.81 | 290816 |
| 2022-07-08 | -56.77 | $49.00 | 309200 |
| 2022-07-07 | -48.69 | $49.71 | 438200 |
| 2022-07-06 | -67.75 | $48.48 | 546700 |
| 2022-07-05 | -70.16 | $48.42 | 342401 |
| 2022-07-01 | -68.31 | $48.57 | 353200 |
| 2022-06-30 | -73.61 | $48.14 | 407906 |
| 2022-06-29 | -73.98 | $48.11 | 407104 |
| 2022-06-28 | -70.41 | $48.40 | 452300 |
| 2022-06-27 | -64.73 | $48.86 | 496600 |
| 2022-06-24 | -74.35 | $48.08 | 1.2M |
| 2022-06-23 | -81.01 | $47.54 | 423200 |
| 2022-06-22 | -82.98 | $47.38 | 315500 |
| 2022-06-21 | -87.55 | $47.01 | 381100 |
| 2022-06-17 | -96.91 | $46.27 | 1.1M |
| 2022-06-16 | -96.54 | $46.30 | 532846 |
| 2022-06-15 | -88.20 | $48.28 | 637028 |
| 2022-06-14 | -92.89 | $47.97 | 658427 |
| 2022-06-13 | -95.49 | $48.82 | 449835 |
| 2022-06-10 | -65.34 | $50.51 | 465800 |
| 2022-06-09 | -36.70 | $52.04 | 254600 |
| 2022-06-08 | -23.37 | $52.75 | 256300 |
| 2022-06-07 | -10.48 | $53.50 | 465900 |
| 2022-06-06 | -14.43 | $53.27 | 319143 |
| 2022-06-03 | -8.66 | $53.25 | 540541 |
| 2022-06-02 | -1.66 | $53.63 | 539700 |
| 2022-06-01 | -40.92 | $50.99 | 554200 |
| 2022-05-31 | -12.69 | $52.28 | 580699 |
| 2022-05-27 | -8.26 | $52.47 | 284700 |
| 2022-05-26 | -13.33 | $51.78 | 253600 |
| 2022-05-25 | -41.43 | $50.60 | 505518 |
| 2022-05-24 | -62.14 | $49.73 | 260100 |
| 2022-05-23 | -58.10 | $49.90 | 461600 |
| 2022-05-20 | -60.48 | $49.80 | 307000 |
| 2022-05-19 | -58.81 | $49.87 | 222400 |
| 2022-05-18 | -62.40 | $50.02 | 245900 |
| 2022-05-17 | -34.00 | $51.46 | 236824 |
| 2022-05-16 | -69.18 | $49.69 | 333911 |
| 2022-05-13 | -69.78 | $49.66 | 384100 |
| 2022-05-12 | -68.99 | $49.70 | 429100 |
| 2022-05-11 | -93.04 | $48.49 | 388300 |
| 2022-05-10 | -76.34 | $49.33 | 330207 |
| 2022-05-09 | -59.84 | $50.16 | 294100 |
| 2022-05-06 | -57.85 | $50.26 | 420400 |
| 2022-05-05 | -49.70 | $50.67 | 364700 |
| 2022-05-04 | -17.10 | $52.31 | 356413 |
| 2022-05-03 | -57.06 | $50.30 | 512100 |
| 2022-05-02 | -79.32 | $49.18 | 519500 |
| 2022-04-29 | -94.72 | $49.04 | 1.5M |
| 2022-04-28 | -72.46 | $50.75 | 335630 |
| 2022-04-27 | -86.96 | $50.37 | 508400 |
| 2022-04-26 | -90.87 | $50.22 | 359031 |
| 2022-04-25 | -53.40 | $51.82 | 432500 |
| 2022-04-22 | -62.76 | $51.42 | 364500 |
| 2022-04-21 | -32.08 | $52.73 | 416202 |
| 2022-04-20 | -35.13 | $52.60 | 258700 |
| 2022-04-19 | -53.63 | $51.81 | 382800 |
| 2022-04-18 | -92.74 | $50.14 | 881425 |
| 2022-04-14 | -94.32 | $50.45 | 539500 |
| 2022-04-13 | -84.16 | $50.86 | 329100 |
| 2022-04-12 | -84.94 | $50.83 | 493208 |
| 2022-04-11 | -75.84 | $51.18 | 515021 |
| 2022-04-08 | -60.47 | $51.76 | 451800 |
| 2022-04-07 | -68.08 | $51.37 | 286414 |
| 2022-04-06 | -69.83 | $51.30 | 410109 |
| 2022-04-05 | -77.31 | $51.00 | 624900 |
| 2022-04-04 | -44.09 | $51.64 | 611636 |
| 2022-04-01 | -21.68 | $52.89 | 582000 |
| 2022-03-31 | -38.89 | $51.93 | 264842 |
| 2022-03-30 | -21.86 | $52.88 | 304320 |
| 2022-03-29 | -8.29 | $53.94 | 389747 |
| 2022-03-28 | -33.77 | $52.56 | 234300 |
| 2022-03-25 | -33.93 | $52.55 | 193600 |
| 2022-03-24 | -40.66 | $52.14 | 229744 |
| 2022-03-23 | -47.38 | $51.73 | 293824 |
| 2022-03-22 | -30.98 | $52.73 | 414412 |
| 2022-03-21 | -28.03 | $52.91 | 427413 |
| 2022-03-18 | -33.93 | $52.55 | 700400 |
| 2022-03-17 | -32.95 | $52.61 | 312221 |
| 2022-03-16 | -34.10 | $52.54 | 613100 |
| 2022-03-15 | -46.18 | $51.83 | 479500 |
| 2022-03-14 | -59.67 | $51.00 | 376313 |
| 2022-03-11 | -73.98 | $50.12 | 398524 |
| 2022-03-10 | -61.48 | $51.12 | 357800 |
| 2022-03-09 | -58.09 | $51.50 | 342845 |
| 2022-03-08 | -76.79 | $50.17 | 649700 |
| 2022-03-07 | -99.71 | $48.85 | 545600 |
| 2022-03-04 | -95.72 | $50.71 | 695500 |
| 2022-03-03 | -60.75 | $52.90 | 430500 |
| 2022-03-02 | -55.80 | $53.27 | 642900 |
| 2022-03-01 | -65.03 | $52.80 | 847912 |
| 2022-02-28 | -36.15 | $54.27 | 467444 |
| 2022-02-25 | -39.10 | $54.12 | 398249 |
| 2022-02-24 | -64.83 | $52.81 | 622900 |
| 2022-02-23 | -97.79 | $52.45 | 577000 |
| 2022-02-22 | -96.53 | $52.97 | 464411 |
| 2022-02-18 | -87.25 | $53.57 | 268600 |
| 2022-02-17 | -92.51 | $53.31 | 229500 |
| 2022-02-16 | -75.46 | $54.28 | 276225 |
| 2022-02-15 | -77.38 | $54.27 | 407048 |
| 2022-02-14 | -88.95 | $53.59 | 330600 |
| 2022-02-11 | -93.44 | $53.38 | 249700 |
| 2022-02-10 | -88.59 | $53.78 | 273312 |
| 2022-02-09 | -70.92 | $55.08 | 240921 |
| 2022-02-08 | -75.27 | $54.76 | 323900 |
| 2022-02-07 | -82.74 | $54.21 | 230837 |
| 2022-02-04 | -83.42 | $54.16 | 312200 |
| 2022-02-03 | -75.14 | $54.77 | 257700 |
| 2022-02-02 | -66.33 | $55.58 | 368300 |
| 2022-02-01 | -61.35 | $55.97 | 255700 |
| 2022-01-31 | -65.31 | $55.66 | 716104 |
| 2022-01-28 | -74.87 | $54.91 | 385013 |
| 2022-01-27 | -92.58 | $54.04 | 485929 |
| 2022-01-26 | -91.17 | $55.10 | 590813 |
| 2022-01-25 | -85.39 | $55.46 | 571500 |
| 2022-01-24 | -49.12 | $57.72 | 772765 |
| 2022-01-21 | -93.48 | $56.05 | 494800 |
| 2022-01-20 | -99.56 | $56.26 | 383100 |
| 2022-01-19 | -62.16 | $57.84 | 549900 |
| 2022-01-18 | -53.43 | $57.74 | 464619 |
| 2022-01-14 | -26.36 | $59.28 | 410938 |
| 2022-01-13 | -14.06 | $59.98 | 415138 |
| 2022-01-12 | -36.38 | $58.71 | 561200 |
| 2022-01-11 | -41.83 | $58.40 | 585938 |
| 2022-01-10 | -42.00 | $58.39 | 403942 |
| 2022-01-07 | -21.97 | $59.53 | 376400 |
| 2022-01-06 | -23.55 | $59.44 | 387900 |
| 2022-01-05 | -25.31 | $59.34 | 540000 |
| 2022-01-04 | -4.20 | $59.65 | 329500 |
| 2022-01-03 | -22.99 | $58.64 | 369008 |
| 2021-12-31 | -7.33 | $59.26 | 208800 |
| 2021-12-30 | -14.95 | $58.73 | 428200 |
| 2021-12-29 | -2.85 | $59.18 | 440900 |
| 2021-12-28 | -14.25 | $58.70 | 302609 |
| 2021-12-27 | -38.84 | $57.94 | 288923 |
| 2021-12-23 | -45.28 | $57.64 | 167334 |
| 2021-12-22 | -66.44 | $57.09 | 600300 |
| 2021-12-21 | -65.45 | $57.36 | 637723 |
| 2021-12-20 | -90.76 | $55.71 | 766029 |
| 2021-12-17 | -65.57 | $57.40 | 1.2M |
| 2021-12-16 | -53.24 | $58.34 | 503629 |
| 2021-12-15 | -45.60 | $58.92 | 406346 |
| 2021-12-14 | -56.82 | $58.57 | 665318 |
| 2021-12-13 | -58.31 | $58.45 | 493700 |
| 2021-12-10 | -51.24 | $59.02 | 536241 |
| 2021-12-09 | -55.71 | $58.66 | 473134 |
| 2021-12-08 | -54.09 | $58.79 | 1.3M |
| 2021-12-07 | -64.27 | $57.97 | 713236 |
| 2021-12-06 | -67.99 | $57.67 | 944800 |
| 2021-12-03 | -91.94 | $55.74 | 688900 |
| 2021-12-02 | -79.49 | $56.95 | 782029 |
| 2021-12-01 | -100.00 | $55.35 | 1.1M |
| 2021-11-30 | -96.55 | $56.43 | 558600 |
| 2021-11-29 | -88.21 | $58.96 | 443800 |
| 2021-11-26 | -93.05 | $58.73 | 326345 |
| 2021-11-24 | -70.63 | $60.48 | 391128 |
| 2021-11-23 | -50.91 | $61.19 | 349700 |
| 2021-11-22 | -51.43 | $61.17 | 463900 |
| 2021-11-19 | -64.42 | $60.67 | 484707 |
| 2021-11-18 | -50.13 | $61.22 | 372432 |
| 2021-11-17 | -31.95 | $61.92 | 458900 |
| 2021-11-16 | -22.60 | $62.28 | 634600 |
| 2021-11-15 | -20.92 | $62.12 | 242200 |
| 2021-11-12 | -4.83 | $62.38 | 301800 |
| 2021-11-11 | -10.49 | $61.74 | 466600 |
| 2021-11-10 | -11.79 | $61.61 | 515939 |
| 2021-11-09 | -13.89 | $61.30 | 367436 |
| 2021-11-08 | -12.42 | $61.39 | 303400 |
| 2021-11-05 | -6.10 | $61.42 | 293700 |
| 2021-11-04 | -17.77 | $60.75 | 354919 |
| 2021-11-03 | -11.50 | $61.11 | 283613 |
| 2021-11-02 | -1.41 | $61.62 | 275800 |
| 2021-11-01 | -1.80 | $60.94 | 352131 |
| 2021-10-29 | -20.40 | $60.01 | 827600 |
| 2021-10-28 | -19.60 | $60.05 | 361247 |
| 2021-10-27 | -34.00 | $59.33 | 296500 |
| 2021-10-26 | -22.80 | $59.89 | 257600 |
| 2021-10-25 | -17.80 | $60.14 | 356743 |
| 2021-10-22 | -25.20 | $59.77 | 277129 |
| 2021-10-21 | -10.04 | $60.24 | 205922 |
| 2021-10-20 | -16.24 | $59.95 | 327500 |
| 2021-10-19 | -25.64 | $59.51 | 192500 |
| 2021-10-18 | -35.26 | $59.06 | 291600 |
| 2021-10-15 | -41.67 | $58.76 | 228400 |
| 2021-10-14 | -53.16 | $58.33 | 386100 |
| 2021-10-13 | -73.93 | $57.31 | 340101 |
| 2021-10-12 | -97.74 | $56.62 | 257000 |
| 2021-10-11 | -98.25 | $57.04 | 197201 |
| 2021-10-08 | -75.93 | $58.11 | 370000 |
| 2021-10-07 | -67.88 | $58.44 | 485203 |
| 2021-10-06 | -81.21 | $58.01 | 373800 |
| 2021-10-05 | -68.21 | $58.57 | 406208 |
| 2021-10-04 | -81.05 | $58.17 | 437800 |
| 2021-10-01 | -78.77 | $58.65 | 352200 |
| 2021-09-30 | -99.90 | $57.41 | 388300 |
| 2021-09-29 | -85.59 | $59.69 | 322400 |
| 2021-09-28 | -89.44 | $59.48 | 398600 |
| 2021-09-27 | -85.68 | $59.90 | 386344 |
| 2021-09-24 | -83.23 | $60.17 | 472341 |
| 2021-09-23 | -90.21 | $59.40 | 362800 |
| 2021-09-22 | -95.10 | $58.86 | 548243 |
| 2021-09-21 | -97.82 | $58.56 | 544100 |
| 2021-09-20 | -92.29 | $59.65 | 427100 |
| 2021-09-17 | -90.79 | $60.28 | 1.9M |
| 2021-09-16 | -90.49 | $60.31 | 549900 |
| 2021-09-15 | -88.19 | $60.54 | 516634 |
| 2021-09-14 | -92.19 | $60.14 | 591840 |
| 2021-09-13 | -94.19 | $59.94 | 749400 |
| 2021-09-10 | -99.28 | $59.68 | 668201 |
| 2021-09-09 | -98.22 | $60.54 | 706213 |
| 2021-09-08 | -96.21 | $60.72 | 1.4M |
| 2021-09-07 | -100.00 | $60.83 | 677200 |
| 2021-09-03 | -99.17 | $62.19 | 847640 |
| 2021-09-02 | -89.37 | $64.22 | 792900 |
| 2021-09-01 | -65.22 | $67.25 | 538449 |
| 2021-08-31 | -49.69 | $67.75 | 411402 |
| 2021-08-30 | -8.07 | $69.09 | 381737 |
| 2021-08-27 | -14.09 | $68.69 | 460437 |
| 2021-08-26 | -21.57 | $68.34 | 340915 |
| 2021-08-25 | -16.19 | $68.43 | 467314 |
| 2021-08-24 | -8.86 | $68.51 | 332708 |
| 2021-08-23 | -33.33 | $67.24 | 417700 |
| 2021-08-20 | -40.08 | $66.90 | 251600 |
| 2021-08-19 | -48.81 | $66.46 | 624649 |
| 2021-08-18 | -40.67 | $66.87 | 592428 |
| 2021-08-17 | -12.50 | $68.29 | 245700 |
| 2021-08-16 | -4.56 | $68.68 | 207300 |
| 2021-08-13 | -10.48 | $68.31 | 165744 |
| 2021-08-12 | -10.48 | $68.31 | 314700 |
| 2021-08-11 | -11.68 | $68.24 | 577300 |
| 2021-08-10 | -8.32 | $68.39 | 471138 |
| 2021-08-09 | -6.33 | $67.54 | 336115 |
| 2021-08-06 | -2.64 | $67.53 | 349600 |
| 2021-08-05 | -24.23 | $66.54 | 244508 |
| 2021-08-04 | -21.81 | $66.65 | 310733 |
| 2021-08-03 | -3.52 | $67.48 | 372315 |
| 2021-08-02 | -19.23 | $66.54 | 426523 |
| 2021-07-30 | -13.90 | $66.19 | 507943 |
| 2021-07-29 | -21.93 | $65.89 | 218200 |
| 2021-07-28 | -47.06 | $64.87 | 354900 |
| 2021-07-27 | -42.20 | $65.06 | 434200 |
| 2021-07-26 | -44.21 | $64.84 | 310900 |
| 2021-07-23 | -35.98 | $65.08 | 429538 |
| 2021-07-22 | -33.98 | $64.96 | 294639 |
| 2021-07-21 | -18.39 | $65.75 | 314147 |
| 2021-07-20 | -14.68 | $65.85 | 569639 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.96
2026-07-17
Close Price
$90.40
Vol: 642144Average Directional Index - Detailed Analysis
Minimum
6.06
Average
20.64
Maximum
63.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.96 | $90.40 | 642144 |
| 2026-07-16 | 11.62 | $91.11 | 951074 |
| 2026-07-15 | 11.26 | $89.27 | 657500 |
| 2026-07-14 | 11.45 | $89.73 | 786030 |
| 2026-07-13 | 11.32 | $89.28 | 685254 |
| 2026-07-10 | 11.31 | $89.24 | 533938 |
| 2026-07-09 | 11.37 | $88.52 | 581016 |
| 2026-07-08 | 11.73 | $87.68 | 701100 |
| 2026-07-07 | 12.12 | $89.54 | 923100 |
| 2026-07-06 | 11.87 | $91.37 | 666900 |
| 2026-07-02 | 11.61 | $89.09 | 654000 |
| 2026-07-01 | 11.83 | $88.52 | 624500 |
| 2026-06-30 | 11.87 | $89.77 | 732600 |
| 2026-06-29 | 11.90 | $88.40 | 757524 |
| 2026-06-26 | 12.24 | $88.52 | 1.2M |
| 2026-06-25 | 12.38 | $89.11 | 784800 |
| 2026-06-24 | 12.52 | $86.07 | 933029 |
| 2026-06-23 | 12.78 | $84.64 | 616500 |
| 2026-06-22 | 12.91 | $85.95 | 938308 |
| 2026-06-18 | 13.40 | $85.52 | 2.2M |
| 2026-06-17 | 13.99 | $85.35 | 757031 |
| 2026-06-16 | 14.62 | $86.79 | 712349 |
| 2026-06-15 | 14.96 | $86.43 | 975047 |
| 2026-06-12 | 15.32 | $86.40 | 600000 |
| 2026-06-11 | 16.09 | $85.39 | 589200 |
| 2026-06-10 | 16.70 | $83.56 | 1.0M |
| 2026-06-09 | 17.34 | $86.16 | 1.2M |
| 2026-06-08 | 18.25 | $83.98 | 1.2M |
| 2026-06-05 | 18.84 | $83.65 | 784000 |
| 2026-06-04 | 19.25 | $84.05 | 729432 |
| 2026-06-03 | 19.99 | $85.24 | 1.1M |
| 2026-06-02 | 21.00 | $85.64 | 1.5M |
| 2026-06-01 | 21.73 | $81.79 | 1.7M |
| 2026-05-29 | 21.23 | $81.87 | 994500 |
| 2026-05-28 | 21.16 | $83.35 | 556646 |
| 2026-05-27 | 21.19 | $83.72 | 591900 |
| 2026-05-26 | 21.49 | $84.76 | 385800 |
| 2026-05-22 | 21.91 | $83.66 | 535534 |
| 2026-05-21 | 22.07 | $82.62 | 638614 |
| 2026-05-20 | 21.75 | $82.95 | 612400 |
| 2026-05-19 | 21.42 | $81.55 | 498000 |
| 2026-05-18 | 20.71 | $82.46 | 733578 |
| 2026-05-15 | 20.14 | $81.94 | 675224 |
| 2026-05-14 | 19.55 | $83.84 | 648149 |
| 2026-05-13 | 19.32 | $83.93 | 513600 |
| 2026-05-12 | 19.24 | $84.85 | 595520 |
| 2026-05-11 | 19.15 | $85.59 | 456817 |
| 2026-05-08 | 19.35 | $86.00 | 348600 |
| 2026-05-07 | 19.66 | $85.91 | 519200 |
| 2026-05-06 | 20.01 | $87.66 | 412109 |
| 2026-05-05 | 20.70 | $86.28 | 333042 |
| 2026-05-04 | 21.00 | $85.18 | 492600 |
| 2026-05-01 | 21.10 | $86.22 | 683945 |
| 2026-04-30 | 21.48 | $88.17 | 768200 |
| 2026-04-29 | 22.21 | $87.00 | 397429 |
| 2026-04-28 | 22.67 | $87.87 | 492532 |
| 2026-04-27 | 23.37 | $89.79 | 759700 |
| 2026-04-24 | 24.35 | $88.96 | 1.1M |
| 2026-04-23 | 25.39 | $87.97 | 677900 |
| 2026-04-22 | 25.76 | $86.35 | 477200 |
| 2026-04-21 | 26.15 | $88.40 | 587100 |
| 2026-04-20 | 27.06 | $89.06 | 346200 |
| 2026-04-17 | 27.94 | $89.20 | 655924 |
| 2026-04-16 | 28.88 | $87.37 | 723702 |
| 2026-04-15 | 29.58 | $88.52 | 1.1M |
| 2026-04-14 | 30.20 | $89.24 | 420000 |
| 2026-04-13 | 31.10 | $88.92 | 476100 |
| 2026-04-10 | 31.93 | $88.65 | 417400 |
| 2026-04-09 | 32.98 | $89.10 | 498130 |
| 2026-04-08 | 34.08 | $89.33 | 828948 |
| 2026-04-07 | 35.25 | $85.53 | 573400 |
| 2026-04-06 | 35.47 | $85.54 | 361700 |
| 2026-04-02 | 35.66 | $85.23 | 341000 |
| 2026-04-01 | 35.86 | $86.06 | 459800 |
| 2026-03-31 | 36.31 | $84.87 | 493609 |
| 2026-03-30 | 36.31 | $82.61 | 531634 |
| 2026-03-27 | 36.16 | $83.87 | 500407 |
| 2026-03-26 | 36.14 | $84.74 | 504200 |
| 2026-03-25 | 36.23 | $87.12 | 449836 |
| 2026-03-24 | 36.55 | $86.30 | 474200 |
| 2026-03-23 | 36.76 | $85.65 | 724300 |
| 2026-03-20 | 37.03 | $83.65 | 2.4M |
| 2026-03-19 | 36.54 | $84.10 | 542065 |
| 2026-03-18 | 36.01 | $84.03 | 725022 |
| 2026-03-17 | 35.65 | $85.16 | 653601 |
| 2026-03-16 | 35.40 | $85.47 | 647144 |
| 2026-03-13 | 35.18 | $85.80 | 557600 |
| 2026-03-12 | 34.96 | $86.98 | 567259 |
| 2026-03-11 | 34.85 | $88.50 | 546749 |
| 2026-03-10 | 34.77 | $88.73 | 497000 |
| 2026-03-09 | 34.82 | $88.95 | 473800 |
| 2026-03-06 | 34.66 | $88.73 | 541674 |
| 2026-03-05 | 34.72 | $91.69 | 803596 |
| 2026-03-04 | 35.00 | $93.44 | 676738 |
| 2026-03-03 | 35.42 | $92.99 | 983600 |
| 2026-03-02 | 35.82 | $95.72 | 1.6M |
| 2026-02-27 | 36.23 | $92.76 | 1.4M |
| 2026-02-26 | 35.98 | $92.17 | 2.7M |
| 2026-02-25 | 35.71 | $104.42 | 1.3M |
| 2026-02-24 | 37.05 | $106.88 | 616600 |
| 2026-02-23 | 37.43 | $106.76 | 571432 |
| 2026-02-20 | 37.82 | $107.76 | 633100 |
| 2026-02-19 | 37.78 | $107.78 | 484511 |
| 2026-02-18 | 37.90 | $107.93 | 718500 |
| 2026-02-17 | 37.70 | $108.68 | 695500 |
| 2026-02-13 | 37.49 | $109.46 | 718400 |
| 2026-02-12 | 36.80 | $109.94 | 855800 |
| 2026-02-11 | 35.83 | $110.57 | 1.2M |
| 2026-02-10 | 34.98 | $109.57 | 334100 |
| 2026-02-09 | 34.30 | $109.20 | 416300 |
| 2026-02-06 | 33.52 | $109.03 | 683157 |
| 2026-02-05 | 32.69 | $107.06 | 693007 |
| 2026-02-04 | 32.08 | $107.29 | 1.2M |
| 2026-02-03 | 31.45 | $103.41 | 1.0M |
| 2026-02-02 | 31.51 | $101.17 | 765106 |
| 2026-01-30 | 31.77 | $101.94 | 1.8M |
| 2026-01-29 | 31.47 | $103.32 | 749000 |
| 2026-01-28 | 30.88 | $101.75 | 915600 |
| 2026-01-27 | 30.32 | $101.05 | 505300 |
| 2026-01-26 | 29.97 | $100.62 | 580704 |
| 2026-01-23 | 29.64 | $100.83 | 353510 |
| 2026-01-22 | 29.21 | $102.37 | 430900 |
| 2026-01-21 | 28.18 | $102.30 | 531211 |
| 2026-01-20 | 27.24 | $99.87 | 647741 |
| 2026-01-16 | 26.55 | $101.56 | 897045 |
| 2026-01-15 | 25.39 | $100.73 | 716766 |
| 2026-01-14 | 24.28 | $98.53 | 867147 |
| 2026-01-13 | 23.48 | $96.83 | 649202 |
| 2026-01-12 | 22.98 | $96.00 | 492600 |
| 2026-01-09 | 22.69 | $94.94 | 643443 |
| 2026-01-08 | 22.10 | $93.02 | 589300 |
| 2026-01-07 | 22.26 | $91.12 | 626600 |
| 2026-01-06 | 22.66 | $92.16 | 528826 |
| 2026-01-05 | 23.08 | $91.06 | 504906 |
| 2026-01-02 | 23.84 | $89.93 | 599216 |
| 2025-12-31 | 25.06 | $88.66 | 605700 |
| 2025-12-30 | 26.35 | $90.29 | 444100 |
| 2025-12-29 | 27.16 | $90.96 | 491300 |
| 2025-12-26 | 27.88 | $91.29 | 447232 |
| 2025-12-24 | 28.48 | $91.25 | 228008 |
| 2025-12-23 | 28.90 | $91.53 | 478511 |
| 2025-12-22 | 29.26 | $92.59 | 644104 |
| 2025-12-19 | 29.44 | $92.61 | 2.0M |
| 2025-12-18 | 29.84 | $91.99 | 1.0M |
| 2025-12-17 | 30.39 | $90.54 | 830900 |
| 2025-12-16 | 31.10 | $91.12 | 1.1M |
| 2025-12-15 | 31.78 | $92.51 | 890215 |
| 2025-12-12 | 31.83 | $92.27 | 530434 |
| 2025-12-11 | 31.88 | $93.07 | 717900 |
| 2025-12-10 | 31.81 | $92.15 | 985120 |
| 2025-12-09 | 31.90 | $90.16 | 747627 |
| 2025-12-08 | 32.10 | $91.76 | 797100 |
| 2025-12-05 | 31.85 | $92.44 | 758231 |
| 2025-12-04 | 31.55 | $94.16 | 1.0M |
| 2025-12-03 | 31.24 | $87.60 | 983800 |
| 2025-12-02 | 32.24 | $88.16 | 751008 |
| 2025-12-01 | 32.93 | $88.06 | 1.1M |
| 2025-11-28 | 33.59 | $89.90 | 324300 |
| 2025-11-26 | 33.43 | $90.20 | 1.3M |
| 2025-11-25 | 33.05 | $90.56 | 943800 |
| 2025-11-24 | 32.70 | $88.67 | 687101 |
| 2025-11-21 | 32.71 | $87.68 | 787319 |
| 2025-11-20 | 33.06 | $84.97 | 809400 |
| 2025-11-19 | 33.96 | $85.27 | 470226 |
| 2025-11-18 | 34.79 | $85.14 | 414124 |
| 2025-11-17 | 35.95 | $84.87 | 577913 |
| 2025-11-14 | 36.80 | $85.57 | 673026 |
| 2025-11-13 | 37.49 | $86.59 | 642503 |
| 2025-11-12 | 37.57 | $88.21 | 389703 |
| 2025-11-11 | 36.90 | $87.74 | 349500 |
| 2025-11-10 | 36.32 | $87.83 | 495526 |
| 2025-11-07 | 35.71 | $86.86 | 529900 |
| 2025-11-06 | 35.44 | $85.92 | 634048 |
| 2025-11-05 | 35.01 | $86.49 | 1.4M |
| 2025-11-04 | 34.79 | $84.57 | 581300 |
| 2025-11-03 | 35.16 | $84.48 | 809312 |
| 2025-10-31 | 35.64 | $84.25 | 1.1M |
| 2025-10-30 | 35.49 | $83.69 | 631000 |
| 2025-10-29 | 35.34 | $83.58 | 708600 |
| 2025-10-28 | 35.51 | $82.78 | 465321 |
| 2025-10-27 | 35.79 | $83.57 | 483116 |
| 2025-10-24 | 35.77 | $83.25 | 521300 |
| 2025-10-23 | 35.76 | $83.35 | 514300 |
| 2025-10-22 | 36.06 | $82.64 | 489025 |
| 2025-10-21 | 36.35 | $83.75 | 428330 |
| 2025-10-20 | 36.66 | $83.21 | 344022 |
| 2025-10-17 | 37.27 | $82.77 | 473900 |
| 2025-10-16 | 38.15 | $82.28 | 393100 |
| 2025-10-15 | 38.87 | $82.40 | 418207 |
| 2025-10-14 | 39.80 | $81.96 | 348207 |
| 2025-10-13 | 40.97 | $81.01 | 308841 |
| 2025-10-10 | 42.55 | $79.88 | 482149 |
| 2025-10-09 | 44.21 | $81.44 | 429236 |
| 2025-10-08 | 44.86 | $83.05 | 513800 |
| 2025-10-07 | 44.87 | $82.36 | 469612 |
| 2025-10-06 | 44.87 | $83.01 | 383405 |
| 2025-10-03 | 44.48 | $82.61 | 416400 |
| 2025-10-02 | 44.12 | $82.72 | 387200 |
| 2025-10-01 | 43.82 | $82.08 | 524600 |
| 2025-09-30 | 43.64 | $81.85 | 518516 |
| 2025-09-29 | 43.54 | $81.20 | 484500 |
| 2025-09-26 | 43.55 | $81.02 | 409300 |
| 2025-09-25 | 43.67 | $80.04 | 485800 |
| 2025-09-24 | 44.02 | $79.93 | 438607 |
| 2025-09-23 | 44.19 | $81.00 | 625236 |
| 2025-09-22 | 43.75 | $80.89 | 535800 |
| 2025-09-19 | 43.43 | $81.08 | 2.2M |
| 2025-09-18 | 42.81 | $81.74 | 530600 |
| 2025-09-17 | 42.15 | $80.64 | 641325 |
| 2025-09-16 | 41.46 | $80.81 | 481602 |
| 2025-09-15 | 40.94 | $81.05 | 571200 |
| 2025-09-12 | 40.39 | $80.85 | 552900 |
| 2025-09-11 | 39.45 | $81.61 | 1.1M |
| 2025-09-10 | 38.46 | $80.18 | 472531 |
| 2025-09-09 | 37.59 | $80.26 | 462221 |
| 2025-09-08 | 36.67 | $81.24 | 701316 |
| 2025-09-05 | 35.60 | $81.04 | 555800 |
| 2025-09-04 | 34.26 | $80.62 | 595305 |
| 2025-09-03 | 33.00 | $79.62 | 621544 |
| 2025-09-02 | 31.79 | $79.66 | 703000 |
| 2025-08-29 | 30.56 | $79.67 | 869000 |
| 2025-08-28 | 28.90 | $80.12 | 1.5M |
| 2025-08-27 | 27.11 | $82.14 | 1.9M |
| 2025-08-26 | 25.22 | $75.63 | 1.4M |
| 2025-08-25 | 24.41 | $75.34 | 597543 |
| 2025-08-22 | 23.75 | $75.72 | 636300 |
| 2025-08-21 | 23.04 | $73.89 | 425530 |
| 2025-08-20 | 22.82 | $74.32 | 685100 |
| 2025-08-19 | 22.24 | $75.01 | 549913 |
| 2025-08-18 | 21.63 | $74.06 | 632646 |
| 2025-08-15 | 21.43 | $73.38 | 384902 |
| 2025-08-14 | 21.02 | $74.29 | 481528 |
| 2025-08-13 | 19.98 | $75.72 | 684600 |
| 2025-08-12 | 18.89 | $73.72 | 436200 |
| 2025-08-11 | 18.39 | $72.38 | 467410 |
| 2025-08-08 | 18.40 | $72.11 | 371000 |
| 2025-08-07 | 18.33 | $72.09 | 357000 |
| 2025-08-06 | 18.25 | $72.12 | 460305 |
| 2025-08-05 | 18.31 | $72.42 | 403721 |
| 2025-08-04 | 18.37 | $71.65 | 410300 |
| 2025-08-01 | 18.72 | $70.87 | 527117 |
| 2025-07-31 | 19.37 | $71.97 | 684300 |
| 2025-07-30 | 19.11 | $72.04 | 836500 |
| 2025-07-29 | 18.84 | $72.10 | 502700 |
| 2025-07-28 | 18.65 | $72.03 | 359600 |
| 2025-07-25 | 18.55 | $71.93 | 530507 |
| 2025-07-24 | 18.55 | $71.27 | 340000 |
| 2025-07-23 | 18.75 | $71.66 | 443000 |
| 2025-07-22 | 18.62 | $71.27 | 603422 |
| 2025-07-21 | 18.76 | $69.99 | 410603 |
| 2025-07-18 | 19.08 | $70.44 | 340512 |
| 2025-07-17 | 19.35 | $70.81 | 576637 |
| 2025-07-16 | 19.71 | $69.94 | 474327 |
| 2025-07-15 | 20.44 | $69.82 | 528300 |
| 2025-07-14 | 20.81 | $70.25 | 510824 |
| 2025-07-11 | 21.32 | $70.56 | 584704 |
| 2025-07-10 | 21.37 | $71.62 | 676781 |
| 2025-07-09 | 21.04 | $70.90 | 375717 |
| 2025-07-08 | 21.15 | $70.66 | 526900 |
| 2025-07-07 | 21.26 | $70.15 | 480100 |
| 2025-07-03 | 21.37 | $71.26 | 395314 |
| 2025-07-02 | 20.77 | $71.16 | 486732 |
| 2025-07-01 | 20.26 | $70.67 | 568731 |
| 2025-06-30 | 19.73 | $69.35 | 549311 |
| 2025-06-27 | 19.74 | $69.57 | 1.0M |
| 2025-06-26 | 19.66 | $69.94 | 466242 |
| 2025-06-25 | 19.67 | $69.03 | 474200 |
| 2025-06-24 | 19.89 | $69.36 | 508700 |
| 2025-06-23 | 20.10 | $69.12 | 476747 |
| 2025-06-20 | 20.49 | $68.14 | 970600 |
| 2025-06-18 | 20.79 | $68.43 | 466200 |
| 2025-06-17 | 21.05 | $68.34 | 669600 |
| 2025-06-16 | 21.26 | $69.04 | 493300 |
| 2025-06-13 | 21.25 | $68.66 | 623838 |
| 2025-06-12 | 21.38 | $69.62 | 451600 |
| 2025-06-11 | 21.18 | $69.79 | 420330 |
| 2025-06-10 | 20.77 | $70.58 | 588014 |
| 2025-06-09 | 19.93 | $70.55 | 471658 |
| 2025-06-06 | 19.07 | $70.38 | 545600 |
| 2025-06-05 | 18.24 | $69.86 | 743400 |
| 2025-06-04 | 17.44 | $69.53 | 912800 |
| 2025-06-03 | 16.59 | $69.29 | 1.1M |
| 2025-06-02 | 15.70 | $69.17 | 907700 |
| 2025-05-30 | 15.96 | $69.55 | 625978 |
| 2025-05-29 | 15.94 | $69.74 | 379800 |
| 2025-05-28 | 15.97 | $69.29 | 388015 |
| 2025-05-27 | 15.98 | $70.33 | 599201 |
| 2025-05-23 | 15.99 | $68.19 | 317700 |
| 2025-05-22 | 16.62 | $68.82 | 322000 |
| 2025-05-21 | 17.11 | $68.89 | 449915 |
| 2025-05-20 | 17.43 | $70.45 | 490806 |
| 2025-05-19 | 17.12 | $70.88 | 474505 |
| 2025-05-16 | 16.90 | $71.02 | 423500 |
| 2025-05-15 | 16.66 | $70.04 | 429900 |
| 2025-05-14 | 16.61 | $69.77 | 359959 |
| 2025-05-13 | 16.60 | $70.32 | 453306 |
| 2025-05-12 | 16.38 | $70.37 | 453700 |
| 2025-05-09 | 16.17 | $67.61 | 329106 |
| 2025-05-08 | 16.67 | $67.63 | 399729 |
| 2025-05-07 | 17.23 | $66.15 | 500514 |
| 2025-05-06 | 17.89 | $65.98 | 382200 |
| 2025-05-05 | 18.61 | $66.65 | 411900 |
| 2025-05-02 | 19.54 | $67.27 | 378800 |
| 2025-05-01 | 20.51 | $65.84 | 374212 |
| 2025-04-30 | 21.20 | $65.73 | 779244 |
| 2025-04-29 | 21.75 | $65.59 | 556817 |
| 2025-04-28 | 22.57 | $65.50 | 489016 |
| 2025-04-25 | 23.42 | $65.58 | 534800 |
| 2025-04-24 | 24.16 | $65.80 | 488737 |
| 2025-04-23 | 24.90 | $63.84 | 560333 |
| 2025-04-22 | 25.60 | $63.30 | 516012 |
| 2025-04-21 | 25.68 | $61.70 | 453600 |
| 2025-04-17 | 25.23 | $62.74 | 492334 |
| 2025-04-16 | 25.00 | $62.45 | 534900 |
| 2025-04-15 | 24.76 | $63.23 | 750900 |
| 2025-04-14 | 24.71 | $63.40 | 674606 |
| 2025-04-11 | 24.66 | $63.41 | 740800 |
| 2025-04-10 | 24.52 | $62.15 | 770301 |
| 2025-04-09 | 24.03 | $64.01 | 1.0M |
| 2025-04-08 | 23.51 | $59.18 | 894900 |
| 2025-04-07 | 21.99 | $59.87 | 1.2M |
| 2025-04-04 | 20.40 | $60.84 | 1.0M |
| 2025-04-03 | 19.08 | $63.73 | 830215 |
| 2025-04-02 | 18.40 | $68.30 | 455200 |
| 2025-04-01 | 18.62 | $67.45 | 643400 |
| 2025-03-31 | 18.42 | $67.06 | 729700 |
| 2025-03-28 | 18.21 | $67.07 | 627800 |
| 2025-03-27 | 18.30 | $68.75 | 443900 |
| 2025-03-26 | 18.78 | $68.73 | 484110 |
| 2025-03-25 | 19.37 | $68.29 | 566546 |
| 2025-03-24 | 19.64 | $68.13 | 470818 |
| 2025-03-21 | 19.71 | $67.21 | 2.8M |
| 2025-03-20 | 19.45 | $67.85 | 701400 |
| 2025-03-19 | 19.62 | $68.94 | 604900 |
| 2025-03-18 | 19.80 | $68.22 | 752422 |
| 2025-03-17 | 20.08 | $69.01 | 650602 |
| 2025-03-14 | 20.49 | $68.44 | 592922 |
| 2025-03-13 | 20.32 | $67.01 | 771725 |
| 2025-03-12 | 20.04 | $68.00 | 714910 |
| 2025-03-11 | 19.96 | $69.21 | 1.2M |
| 2025-03-10 | 20.29 | $70.05 | 856500 |
| 2025-03-07 | 20.77 | $69.74 | 680700 |
| 2025-03-06 | 20.91 | $69.45 | 790900 |
| 2025-03-05 | 20.88 | $68.79 | 922300 |
| 2025-03-04 | 20.49 | $67.50 | 905246 |
| 2025-03-03 | 19.86 | $68.76 | 1.2M |
| 2025-02-28 | 19.57 | $69.09 | 1.0M |
| 2025-02-27 | 18.95 | $67.59 | 665032 |
| 2025-02-26 | 17.89 | $69.25 | 700866 |
| 2025-02-25 | 18.11 | $69.51 | 408500 |
| 2025-02-24 | 18.19 | $68.52 | 413918 |
| 2025-02-21 | 17.83 | $68.79 | 650700 |
| 2025-02-20 | 17.47 | $69.35 | 582331 |
| 2025-02-19 | 17.20 | $69.44 | 393337 |
| 2025-02-18 | 16.92 | $69.30 | 534022 |
| 2025-02-14 | 16.54 | $68.58 | 668717 |
| 2025-02-13 | 16.13 | $70.09 | 383437 |
| 2025-02-12 | 16.24 | $69.82 | 324800 |
| 2025-02-11 | 16.33 | $70.72 | 339300 |
| 2025-02-10 | 16.74 | $70.44 | 382098 |
| 2025-02-07 | 17.06 | $70.13 | 547900 |
| 2025-02-06 | 17.56 | $70.68 | 342900 |
| 2025-02-05 | 17.98 | $70.15 | 317317 |
| 2025-02-04 | 18.14 | $69.95 | 294400 |
| 2025-02-03 | 18.36 | $69.62 | 488432 |
| 2025-01-31 | 18.58 | $71.19 | 789400 |
| 2025-01-30 | 19.30 | $71.65 | 356653 |
| 2025-01-29 | 20.11 | $70.28 | 612200 |
| 2025-01-28 | 21.04 | $71.04 | 527300 |
| 2025-01-27 | 22.07 | $71.46 | 673000 |
| 2025-01-24 | 22.65 | $72.28 | 633930 |
| 2025-01-23 | 23.20 | $71.68 | 480621 |
| 2025-01-22 | 23.95 | $71.38 | 424119 |
| 2025-01-21 | 24.79 | $71.75 | 549400 |
| 2025-01-17 | 25.33 | $71.05 | 654427 |
| 2025-01-16 | 26.40 | $70.30 | 504001 |
| 2025-01-15 | 27.74 | $69.13 | 505630 |
| 2025-01-14 | 28.68 | $68.24 | 337339 |
| 2025-01-13 | 29.14 | $66.98 | 575615 |
| 2025-01-10 | 28.82 | $66.51 | 375000 |
| 2025-01-08 | 28.59 | $67.94 | 456300 |
| 2025-01-07 | 28.44 | $67.39 | 402000 |
| 2025-01-06 | 28.43 | $67.57 | 413023 |
| 2025-01-03 | 28.58 | $68.26 | 487500 |
| 2025-01-02 | 28.36 | $67.29 | 496600 |
| 2024-12-31 | 28.02 | $67.35 | 326400 |
| 2024-12-30 | 27.46 | $67.28 | 361560 |
| 2024-12-27 | 26.69 | $68.00 | 522800 |
| 2024-12-26 | 26.08 | $68.55 | 605034 |
| 2024-12-24 | 25.46 | $67.91 | 205600 |
| 2024-12-23 | 24.41 | $67.70 | 418200 |
| 2024-12-20 | 23.30 | $68.02 | 2.3M |
| 2024-12-19 | 22.21 | $68.28 | 863300 |
| 2024-12-18 | 21.07 | $68.30 | 574500 |
| 2024-12-17 | 19.95 | $70.92 | 665400 |
| 2024-12-16 | 19.38 | $71.91 | 649045 |
| 2024-12-13 | 19.15 | $72.14 | 443439 |
| 2024-12-12 | 18.66 | $72.64 | 539140 |
| 2024-12-11 | 18.18 | $72.67 | 1.3M |
| 2024-12-10 | 17.89 | $72.57 | 1.1M |
| 2024-12-09 | 17.44 | $72.56 | 695200 |
| 2024-12-06 | 17.25 | $72.88 | 547043 |
| 2024-12-05 | 17.17 | $73.02 | 764500 |
| 2024-12-04 | 17.08 | $73.36 | 855628 |
| 2024-12-03 | 16.99 | $72.68 | 2.0M |
| 2024-12-02 | 16.90 | $78.07 | 917500 |
| 2024-11-29 | 16.60 | $78.05 | 301700 |
| 2024-11-27 | 16.19 | $77.64 | 573123 |
| 2024-11-26 | 15.76 | $78.06 | 490900 |
| 2024-11-25 | 15.46 | $78.27 | 832600 |
| 2024-11-22 | 14.90 | $77.45 | 977700 |
| 2024-11-21 | 14.72 | $76.01 | 679700 |
| 2024-11-20 | 15.20 | $75.17 | 461419 |
| 2024-11-19 | 15.93 | $75.26 | 418000 |
| 2024-11-18 | 16.51 | $76.06 | 446512 |
| 2024-11-15 | 16.64 | $76.40 | 351602 |
| 2024-11-14 | 16.61 | $76.87 | 404004 |
| 2024-11-13 | 16.45 | $77.40 | 411300 |
| 2024-11-12 | 15.78 | $77.55 | 544100 |
| 2024-11-11 | 14.89 | $78.05 | 423700 |
| 2024-11-08 | 13.69 | $77.55 | 502100 |
| 2024-11-07 | 12.63 | $76.98 | 599100 |
| 2024-11-06 | 11.72 | $77.08 | 670201 |
| 2024-11-05 | 10.77 | $75.51 | 337000 |
| 2024-11-04 | 10.51 | $74.37 | 352541 |
| 2024-11-01 | 10.70 | $73.84 | 365000 |
| 2024-10-31 | 11.07 | $73.16 | 567700 |
| 2024-10-30 | 11.53 | $73.69 | 473542 |
| 2024-10-29 | 11.73 | $74.94 | 474200 |
| 2024-10-28 | 11.57 | $74.86 | 522627 |
| 2024-10-25 | 11.16 | $74.88 | 529600 |
| 2024-10-24 | 10.88 | $74.29 | 707200 |
| 2024-10-23 | 11.07 | $73.91 | 512700 |
| 2024-10-22 | 11.30 | $73.74 | 427400 |
| 2024-10-21 | 11.22 | $75.13 | 557100 |
| 2024-10-18 | 10.30 | $75.70 | 379408 |
| 2024-10-17 | 9.33 | $74.72 | 680830 |
| 2024-10-16 | 8.73 | $73.75 | 416200 |
| 2024-10-15 | 8.48 | $73.32 | 370636 |
| 2024-10-14 | 8.22 | $73.91 | 446000 |
| 2024-10-11 | 8.06 | $73.82 | 463722 |
| 2024-10-10 | 7.92 | $72.87 | 449500 |
| 2024-10-09 | 8.25 | $73.13 | 505300 |
| 2024-10-08 | 8.45 | $72.84 | 464700 |
| 2024-10-07 | 8.77 | $73.40 | 448000 |
| 2024-10-04 | 9.03 | $73.70 | 459700 |
| 2024-10-03 | 9.21 | $73.22 | 519200 |
| 2024-10-02 | 9.64 | $73.48 | 542900 |
| 2024-10-01 | 10.02 | $73.17 | 498831 |
| 2024-09-30 | 10.50 | $73.70 | 531204 |
| 2024-09-27 | 10.65 | $73.82 | 608622 |
| 2024-09-26 | 10.61 | $73.95 | 590100 |
| 2024-09-25 | 10.96 | $72.54 | 708946 |
| 2024-09-24 | 11.45 | $73.47 | 364512 |
| 2024-09-23 | 11.72 | $72.64 | 467124 |
| 2024-09-20 | 12.26 | $72.30 | 1.0M |
| 2024-09-19 | 12.90 | $73.17 | 459207 |
| 2024-09-18 | 13.53 | $71.68 | 398500 |
| 2024-09-17 | 14.05 | $71.64 | 703000 |
| 2024-09-16 | 14.62 | $71.34 | 361108 |
| 2024-09-13 | 14.68 | $70.71 | 436018 |
| 2024-09-12 | 14.39 | $70.08 | 498432 |
| 2024-09-11 | 13.95 | $70.13 | 469900 |
| 2024-09-10 | 13.21 | $70.29 | 268900 |
| 2024-09-09 | 12.75 | $70.36 | 448300 |
| 2024-09-06 | 12.25 | $69.75 | 316940 |
| 2024-09-05 | 11.79 | $70.18 | 348137 |
| 2024-09-04 | 11.06 | $70.79 | 596727 |
| 2024-09-03 | 10.39 | $71.05 | 568305 |
| 2024-08-30 | 9.83 | $72.73 | 512900 |
| 2024-08-29 | 9.51 | $71.52 | 602800 |
| 2024-08-28 | 9.06 | $71.79 | 1.2M |
| 2024-08-27 | 8.51 | $74.42 | 563635 |
| 2024-08-26 | 8.43 | $74.85 | 519935 |
| 2024-08-23 | 8.04 | $74.81 | 300067 |
| 2024-08-22 | 7.73 | $73.82 | 326700 |
| 2024-08-21 | 7.68 | $74.24 | 361800 |
| 2024-08-20 | 7.75 | $72.73 | 363600 |
| 2024-08-19 | 8.11 | $72.79 | 396100 |
| 2024-08-16 | 8.43 | $72.61 | 416629 |
| 2024-08-15 | 8.77 | $72.61 | 383225 |
| 2024-08-14 | 9.02 | $71.94 | 276300 |
| 2024-08-13 | 9.27 | $72.05 | 363300 |
| 2024-08-12 | 9.47 | $71.18 | 563302 |
| 2024-08-09 | 9.69 | $72.90 | 435300 |
| 2024-08-08 | 10.08 | $71.85 | 310704 |
| 2024-08-07 | 10.18 | $70.87 | 393100 |
| 2024-08-06 | 10.29 | $71.63 | 421101 |
| 2024-08-05 | 10.17 | $70.60 | 435825 |
| 2024-08-02 | 9.59 | $72.31 | 570709 |
| 2024-08-01 | 9.56 | $73.65 | 364841 |
| 2024-07-31 | 9.93 | $74.82 | 691900 |
| 2024-07-30 | 9.65 | $74.74 | 286534 |
| 2024-07-29 | 9.57 | $74.63 | 329806 |
| 2024-07-26 | 9.62 | $74.29 | 367826 |
| 2024-07-25 | 9.74 | $73.08 | 311200 |
| 2024-07-24 | 10.15 | $72.20 | 314407 |
| 2024-07-23 | 10.62 | $73.46 | 290100 |
| 2024-07-22 | 10.78 | $73.79 | 314635 |
| 2024-07-19 | 10.97 | $72.56 | 360000 |
| 2024-07-18 | 11.37 | $73.32 | 419500 |
| 2024-07-17 | 11.40 | $74.38 | 445800 |
| 2024-07-16 | 11.06 | $74.86 | 377827 |
| 2024-07-15 | 10.71 | $72.64 | 264700 |
| 2024-07-12 | 11.06 | $72.19 | 351516 |
| 2024-07-11 | 11.57 | $71.74 | 290905 |
| 2024-07-10 | 12.12 | $70.43 | 268200 |
| 2024-07-09 | 11.87 | $69.34 | 299042 |
| 2024-07-08 | 11.46 | $70.42 | 325500 |
| 2024-07-05 | 11.31 | $70.07 | 571049 |
| 2024-07-03 | 11.16 | $71.11 | 285400 |
| 2024-07-02 | 11.51 | $70.88 | 519000 |
| 2024-07-01 | 11.69 | $70.77 | 409648 |
| 2024-06-28 | 11.88 | $71.56 | 1.8M |
| 2024-06-27 | 12.17 | $71.31 | 450616 |
| 2024-06-26 | 12.24 | $71.09 | 665500 |
| 2024-06-25 | 12.30 | $71.99 | 388700 |
| 2024-06-24 | 12.88 | $73.03 | 495725 |
| 2024-06-21 | 13.42 | $72.25 | 1.1M |
| 2024-06-20 | 13.80 | $71.93 | 456600 |
| 2024-06-18 | 14.28 | $72.69 | 426632 |
| 2024-06-17 | 14.93 | $72.52 | 428903 |
| 2024-06-14 | 15.47 | $71.70 | 674945 |
| 2024-06-13 | 16.03 | $73.83 | 396746 |
| 2024-06-12 | 16.33 | $74.29 | 468723 |
| 2024-06-11 | 16.22 | $73.74 | 452019 |
| 2024-06-10 | 16.65 | $73.70 | 838914 |
| 2024-06-07 | 17.11 | $73.20 | 576047 |
| 2024-06-06 | 17.24 | $74.10 | 579502 |
| 2024-06-05 | 17.02 | $74.64 | 1.1M |
| 2024-06-04 | 16.71 | $73.12 | 1.7M |
| 2024-06-03 | 16.38 | $71.95 | 844379 |
| 2024-05-31 | 16.89 | $73.68 | 1.0M |
| 2024-05-30 | 17.65 | $72.63 | 1.6M |
| 2024-05-29 | 18.40 | $72.40 | 666400 |
| 2024-05-28 | 18.84 | $72.85 | 705300 |
| 2024-05-24 | 19.71 | $74.19 | 372317 |
| 2024-05-23 | 20.32 | $73.72 | 346124 |
| 2024-05-22 | 20.90 | $74.93 | 287047 |
| 2024-05-21 | 20.83 | $75.14 | 310500 |
| 2024-05-20 | 20.74 | $75.56 | 464300 |
| 2024-05-17 | 20.78 | $73.78 | 250204 |
| 2024-05-16 | 21.59 | $73.91 | 327300 |
| 2024-05-15 | 22.15 | $75.08 | 282113 |
| 2024-05-14 | 21.77 | $74.96 | 432843 |
| 2024-05-13 | 21.38 | $74.61 | 320200 |
| 2024-05-10 | 20.97 | $75.16 | 476254 |
| 2024-05-09 | 20.69 | $74.99 | 373922 |
| 2024-05-08 | 20.59 | $74.27 | 383921 |
| 2024-05-07 | 20.49 | $74.90 | 1.2M |
| 2024-05-06 | 19.77 | $75.26 | 455400 |
| 2024-05-03 | 19.29 | $73.82 | 304306 |
| 2024-05-02 | 19.50 | $73.20 | 361908 |
| 2024-05-01 | 20.10 | $72.42 | 439900 |
| 2024-04-30 | 20.58 | $72.20 | 582816 |
| 2024-04-29 | 21.15 | $72.95 | 361700 |
| 2024-04-26 | 21.37 | $72.27 | 268103 |
| 2024-04-25 | 22.03 | $72.20 | 553100 |
| 2024-04-24 | 22.71 | $72.48 | 1.4M |
| 2024-04-23 | 23.32 | $72.44 | 628000 |
| 2024-04-22 | 24.23 | $72.05 | 500739 |
| 2024-04-19 | 25.40 | $71.91 | 456900 |
| 2024-04-18 | 26.59 | $71.65 | 357314 |
| 2024-04-17 | 27.84 | $71.96 | 420811 |
| 2024-04-16 | 29.25 | $72.45 | 389534 |
| 2024-04-15 | 30.68 | $72.45 | 302600 |
| 2024-04-12 | 31.91 | $73.47 | 378441 |
| 2024-04-11 | 32.79 | $74.30 | 344925 |
| 2024-04-10 | 33.38 | $74.17 | 333649 |
| 2024-04-09 | 33.99 | $74.76 | 347900 |
| 2024-04-08 | 34.31 | $74.88 | 396800 |
| 2024-04-05 | 34.28 | $74.48 | 532500 |
| 2024-04-04 | 34.39 | $74.13 | 429246 |
| 2024-04-03 | 34.51 | $74.21 | 367600 |
| 2024-04-02 | 34.98 | $73.83 | 455400 |
| 2024-04-01 | 35.52 | $73.96 | 416700 |
| 2024-03-28 | 35.71 | $74.68 | 405400 |
| 2024-03-27 | 35.56 | $74.92 | 479018 |
| 2024-03-26 | 35.47 | $74.08 | 495400 |
| 2024-03-25 | 35.49 | $73.73 | 428300 |
| 2024-03-22 | 35.49 | $74.59 | 444400 |
| 2024-03-21 | 35.12 | $74.76 | 415700 |
| 2024-03-20 | 34.59 | $74.37 | 387829 |
| 2024-03-19 | 34.20 | $73.32 | 392200 |
| 2024-03-18 | 34.05 | $72.93 | 589332 |
| 2024-03-15 | 33.65 | $73.73 | 1.7M |
| 2024-03-14 | 33.26 | $72.49 | 856900 |
| 2024-03-13 | 33.05 | $71.91 | 458022 |
| 2024-03-12 | 33.04 | $71.98 | 587404 |
| 2024-03-11 | 33.15 | $71.70 | 516400 |
| 2024-03-08 | 33.27 | $72.53 | 429881 |
| 2024-03-07 | 32.54 | $73.65 | 542632 |
| 2024-03-06 | 31.34 | $73.43 | 409500 |
| 2024-03-05 | 30.17 | $72.29 | 409019 |
| 2024-03-04 | 29.00 | $72.69 | 513300 |
| 2024-03-01 | 27.28 | $72.52 | 739370 |
| 2024-02-29 | 25.70 | $71.62 | 931610 |
| 2024-02-28 | 24.20 | $70.67 | 950524 |
| 2024-02-27 | 22.81 | $67.14 | 536801 |
| 2024-02-26 | 22.82 | $66.66 | 304493 |
| 2024-02-23 | 23.06 | $66.76 | 321500 |
| 2024-02-22 | 23.31 | $66.03 | 477000 |
| 2024-02-21 | 23.58 | $66.45 | 307913 |
| 2024-02-20 | 23.99 | $66.35 | 400518 |
| 2024-02-16 | 24.50 | $66.27 | 346000 |
| 2024-02-15 | 24.78 | $66.88 | 304148 |
| 2024-02-14 | 24.86 | $66.42 | 422400 |
| 2024-02-13 | 25.07 | $65.99 | 496900 |
| 2024-02-12 | 25.30 | $67.79 | 369500 |
| 2024-02-09 | 24.12 | $67.37 | 234000 |
| 2024-02-08 | 23.17 | $67.05 | 264900 |
| 2024-02-07 | 22.23 | $66.82 | 257535 |
| 2024-02-06 | 21.24 | $66.28 | 268641 |
| 2024-02-05 | 20.46 | $66.20 | 240000 |
| 2024-02-02 | 19.63 | $67.41 | 589405 |
| 2024-02-01 | 18.42 | $66.65 | 777700 |
| 2024-01-31 | 17.48 | $64.59 | 684647 |
| 2024-01-30 | 17.08 | $65.17 | 355721 |
| 2024-01-29 | 16.81 | $64.68 | 375433 |
| 2024-01-26 | 16.74 | $64.27 | 363100 |
| 2024-01-25 | 16.54 | $64.67 | 298000 |
| 2024-01-24 | 16.55 | $64.19 | 393844 |
| 2024-01-23 | 16.52 | $64.78 | 323709 |
| 2024-01-22 | 16.29 | $64.77 | 263330 |
| 2024-01-19 | 16.16 | $64.10 | 364900 |
| 2024-01-18 | 16.44 | $63.59 | 255912 |
| 2024-01-17 | 17.04 | $62.87 | 258400 |
| 2024-01-16 | 17.93 | $63.43 | 386200 |
| 2024-01-12 | 18.84 | $63.27 | 297600 |
| 2024-01-11 | 19.82 | $62.63 | 285828 |
| 2024-01-10 | 20.65 | $62.81 | 352321 |
| 2024-01-09 | 21.37 | $62.42 | 414000 |
| 2024-01-08 | 21.87 | $62.64 | 424500 |
| 2024-01-05 | 22.50 | $63.56 | 467940 |
| 2024-01-04 | 23.50 | $63.66 | 389300 |
| 2024-01-03 | 24.30 | $63.59 | 403305 |
| 2024-01-02 | 25.14 | $64.79 | 352403 |
| 2023-12-29 | 25.40 | $65.35 | 262500 |
| 2023-12-28 | 24.97 | $65.55 | 318837 |
| 2023-12-27 | 24.61 | $65.49 | 275700 |
| 2023-12-26 | 24.22 | $65.53 | 512700 |
| 2023-12-22 | 23.62 | $65.62 | 257600 |
| 2023-12-21 | 23.00 | $65.22 | 259400 |
| 2023-12-20 | 22.47 | $65.08 | 430400 |
| 2023-12-19 | 21.56 | $65.90 | 361600 |
| 2023-12-18 | 20.11 | $65.41 | 428642 |
| 2023-12-15 | 18.72 | $65.57 | 1.6M |
| 2023-12-14 | 16.93 | $65.45 | 702400 |
| 2023-12-13 | 15.13 | $63.61 | 764611 |
| 2023-12-12 | 13.86 | $62.44 | 401511 |
| 2023-12-11 | 12.98 | $62.43 | 350539 |
| 2023-12-08 | 12.20 | $61.43 | 609910 |
| 2023-12-07 | 11.68 | $61.26 | 353600 |
| 2023-12-06 | 11.39 | $61.16 | 443527 |
| 2023-12-05 | 11.06 | $60.99 | 389900 |
| 2023-12-04 | 10.74 | $61.86 | 581907 |
| 2023-12-01 | 10.38 | $61.41 | 635700 |
| 2023-11-30 | 10.21 | $60.84 | 840709 |
| 2023-11-29 | 10.33 | $60.03 | 698400 |
| 2023-11-28 | 10.81 | $58.77 | 482465 |
| 2023-11-27 | 11.04 | $59.86 | 498907 |
| 2023-11-24 | 11.24 | $60.47 | 174800 |
| 2023-11-22 | 11.15 | $60.16 | 405546 |
| 2023-11-21 | 11.05 | $60.20 | 587000 |
| 2023-11-20 | 11.24 | $60.14 | 551200 |
| 2023-11-17 | 11.35 | $60.38 | 975041 |
| 2023-11-16 | 11.46 | $59.96 | 920511 |
| 2023-11-15 | 11.58 | $60.98 | 545400 |
| 2023-11-14 | 11.12 | $61.05 | 403200 |
| 2023-11-13 | 10.81 | $59.69 | 307200 |
| 2023-11-10 | 11.12 | $60.02 | 282700 |
| 2023-11-09 | 11.44 | $59.04 | 488300 |
| 2023-11-08 | 12.01 | $59.28 | 427313 |
| 2023-11-07 | 12.54 | $58.71 | 353703 |
| 2023-11-06 | 12.90 | $59.48 | 371900 |
| 2023-11-03 | 13.57 | $59.61 | 378617 |
| 2023-11-02 | 14.08 | $58.96 | 453519 |
| 2023-11-01 | 14.30 | $57.81 | 352106 |
| 2023-10-31 | 13.54 | $57.66 | 751500 |
| 2023-10-30 | 12.82 | $57.44 | 310108 |
| 2023-10-27 | 12.00 | $57.30 | 334800 |
| 2023-10-26 | 11.16 | $58.09 | 365600 |
| 2023-10-25 | 10.65 | $58.00 | 298800 |
| 2023-10-24 | 10.10 | $58.57 | 292217 |
| 2023-10-23 | 9.59 | $58.02 | 406800 |
| 2023-10-20 | 9.05 | $58.58 | 487847 |
| 2023-10-19 | 8.67 | $58.83 | 460600 |
| 2023-10-18 | 8.51 | $59.44 | 344927 |
| 2023-10-17 | 8.79 | $61.90 | 753714 |
| 2023-10-16 | 8.57 | $61.02 | 369200 |
| 2023-10-13 | 8.63 | $60.53 | 340612 |
| 2023-10-12 | 8.83 | $61.09 | 342140 |
| 2023-10-11 | 8.67 | $61.32 | 339300 |
| 2023-10-10 | 8.71 | $60.67 | 321800 |
| 2023-10-09 | 8.93 | $60.27 | 316201 |
| 2023-10-06 | 9.33 | $59.93 | 433818 |
| 2023-10-05 | 9.66 | $59.34 | 363900 |
| 2023-10-04 | 9.70 | $59.54 | 306100 |
| 2023-10-03 | 9.52 | $59.37 | 337600 |
| 2023-10-02 | 9.35 | $59.72 | 312300 |
| 2023-09-29 | 9.34 | $59.64 | 389578 |
| 2023-09-28 | 9.45 | $59.79 | 449103 |
| 2023-09-27 | 9.56 | $59.42 | 294000 |
| 2023-09-26 | 9.20 | $59.00 | 272136 |
| 2023-09-25 | 8.81 | $60.18 | 247900 |
| 2023-09-22 | 8.68 | $59.92 | 216800 |
| 2023-09-21 | 8.48 | $59.66 | 244500 |
| 2023-09-20 | 8.27 | $60.71 | 199000 |
| 2023-09-19 | 8.54 | $60.74 | 322136 |
| 2023-09-18 | 8.82 | $61.77 | 231000 |
| 2023-09-15 | 8.96 | $61.66 | 1.1M |
| 2023-09-14 | 9.41 | $61.89 | 335900 |
| 2023-09-13 | 9.68 | $61.53 | 290000 |
| 2023-09-12 | 10.07 | $61.79 | 293800 |
| 2023-09-11 | 10.53 | $62.35 | 295205 |
| 2023-09-08 | 10.92 | $61.84 | 193617 |
| 2023-09-07 | 11.47 | $61.98 | 613000 |
| 2023-09-06 | 12.04 | $63.31 | 378300 |
| 2023-09-05 | 11.84 | $63.30 | 424200 |
| 2023-09-01 | 11.62 | $64.85 | 335139 |
| 2023-08-31 | 10.43 | $63.87 | 550622 |
| 2023-08-30 | 9.35 | $63.75 | 529434 |
| 2023-08-29 | 8.22 | $63.47 | 737674 |
| 2023-08-28 | 7.47 | $61.31 | 415200 |
| 2023-08-25 | 7.82 | $61.21 | 256400 |
| 2023-08-24 | 7.92 | $60.59 | 289131 |
| 2023-08-23 | 8.05 | $61.44 | 329647 |
| 2023-08-22 | 7.83 | $60.66 | 239100 |
| 2023-08-21 | 7.48 | $60.74 | 404800 |
| 2023-08-18 | 6.80 | $60.68 | 363525 |
| 2023-08-17 | 6.44 | $61.17 | 284920 |
| 2023-08-16 | 6.41 | $61.89 | 322607 |
| 2023-08-15 | 6.61 | $62.22 | 396800 |
| 2023-08-14 | 6.62 | $62.70 | 309534 |
| 2023-08-11 | 6.69 | $62.35 | 269500 |
| 2023-08-10 | 6.67 | $62.00 | 425600 |
| 2023-08-09 | 6.65 | $63.03 | 220200 |
| 2023-08-08 | 6.88 | $62.75 | 351200 |
| 2023-08-07 | 7.00 | $62.68 | 407700 |
| 2023-08-04 | 7.32 | $61.91 | 274747 |
| 2023-08-03 | 7.57 | $62.26 | 406847 |
| 2023-08-02 | 7.83 | $63.10 | 331934 |
| 2023-08-01 | 7.52 | $63.53 | 356148 |
| 2023-07-31 | 7.20 | $62.83 | 1.1M |
| 2023-07-28 | 7.51 | $62.53 | 318600 |
| 2023-07-27 | 7.82 | $62.56 | 382700 |
| 2023-07-26 | 8.15 | $62.83 | 553800 |
| 2023-07-25 | 8.41 | $62.36 | 281226 |
| 2023-07-24 | 8.38 | $62.15 | 205300 |
| 2023-07-21 | 8.40 | $62.13 | 313716 |
| 2023-07-20 | 8.53 | $62.49 | 356612 |
| 2023-07-19 | 8.79 | $62.56 | 303000 |
| 2023-07-18 | 8.99 | $62.62 | 308843 |
| 2023-07-17 | 9.27 | $62.09 | 185800 |
| 2023-07-14 | 9.27 | $61.84 | 266500 |
| 2023-07-13 | 9.26 | $62.46 | 252600 |
| 2023-07-12 | 9.70 | $62.72 | 439422 |
| 2023-07-11 | 10.17 | $62.27 | 225023 |
| 2023-07-10 | 10.38 | $61.85 | 366246 |
| 2023-07-07 | 10.43 | $61.17 | 377447 |
| 2023-07-06 | 10.34 | $61.04 | 509800 |
| 2023-07-05 | 10.15 | $61.82 | 411923 |
| 2023-07-03 | 10.55 | $62.37 | 291506 |
| 2023-06-30 | 11.00 | $62.51 | 671632 |
| 2023-06-29 | 11.34 | $62.31 | 471800 |
| 2023-06-28 | 11.83 | $61.80 | 2.0M |
| 2023-06-27 | 12.18 | $62.17 | 679800 |
| 2023-06-26 | 12.61 | $61.48 | 318800 |
| 2023-06-23 | 12.72 | $60.67 | 1.2M |
| 2023-06-22 | 12.68 | $61.41 | 424500 |
| 2023-06-21 | 12.70 | $61.49 | 414830 |
| 2023-06-20 | 12.72 | $61.01 | 439008 |
| 2023-06-16 | 12.72 | $61.75 | 1.1M |
| 2023-06-15 | 13.03 | $61.40 | 426033 |
| 2023-06-14 | 13.16 | $60.91 | 369800 |
| 2023-06-13 | 13.25 | $61.16 | 429500 |
| 2023-06-12 | 13.29 | $60.41 | 363100 |
| 2023-06-09 | 12.99 | $60.03 | 399136 |
| 2023-06-08 | 12.73 | $60.60 | 445703 |
| 2023-06-07 | 12.60 | $61.49 | 710231 |
| 2023-06-06 | 12.45 | $59.34 | 509200 |
| 2023-06-05 | 11.38 | $58.41 | 590308 |
| 2023-06-02 | 10.08 | $59.58 | 994512 |
| 2023-06-01 | 9.03 | $59.14 | 819200 |
| 2023-05-31 | 7.61 | $58.53 | 1.3M |
| 2023-05-30 | 6.11 | $64.09 | 307300 |
| 2023-05-26 | 6.06 | $64.44 | 316031 |
| 2023-05-25 | 6.11 | $63.37 | 344343 |
| 2023-05-24 | 6.30 | $62.79 | 349800 |
| 2023-05-23 | 6.17 | $63.50 | 358000 |
| 2023-05-22 | 6.34 | $64.23 | 501700 |
| 2023-05-19 | 6.57 | $63.89 | 302200 |
| 2023-05-18 | 6.69 | $64.22 | 203200 |
| 2023-05-17 | 6.97 | $63.87 | 384547 |
| 2023-05-16 | 7.04 | $62.94 | 305541 |
| 2023-05-15 | 6.79 | $63.58 | 442000 |
| 2023-05-12 | 6.73 | $63.29 | 212211 |
| 2023-05-11 | 6.66 | $63.30 | 292000 |
| 2023-05-10 | 6.72 | $64.04 | 339500 |
| 2023-05-09 | 6.64 | $63.64 | 293200 |
| 2023-05-08 | 6.76 | $63.90 | 330648 |
| 2023-05-05 | 7.07 | $64.50 | 346434 |
| 2023-05-04 | 7.44 | $63.53 | 408500 |
| 2023-05-03 | 7.82 | $64.72 | 500400 |
| 2023-05-02 | 7.63 | $64.56 | 509811 |
| 2023-05-01 | 7.92 | $64.33 | 316707 |
| 2023-04-28 | 8.16 | $63.55 | 935100 |
| 2023-04-27 | 8.50 | $63.57 | 451616 |
| 2023-04-26 | 8.62 | $62.18 | 431622 |
| 2023-04-25 | 8.52 | $63.33 | 505400 |
| 2023-04-24 | 8.94 | $64.30 | 373744 |
| 2023-04-21 | 9.18 | $63.90 | 545500 |
| 2023-04-20 | 9.65 | $63.99 | 450127 |
| 2023-04-19 | 10.15 | $63.53 | 453200 |
| 2023-04-18 | 10.40 | $63.62 | 437201 |
| 2023-04-17 | 10.77 | $63.54 | 299744 |
| 2023-04-14 | 11.13 | $63.28 | 272800 |
| 2023-04-13 | 11.49 | $63.24 | 344400 |
| 2023-04-12 | 11.67 | $63.23 | 380718 |
| 2023-04-11 | 12.07 | $62.66 | 373540 |
| 2023-04-10 | 12.15 | $62.00 | 401600 |
| 2023-04-06 | 11.81 | $60.98 | 488748 |
| 2023-04-05 | 11.29 | $61.74 | 520800 |
| 2023-04-04 | 10.90 | $62.50 | 501037 |
| 2023-04-03 | 10.77 | $65.26 | 551913 |
| 2023-03-31 | 11.04 | $65.34 | 624405 |
| 2023-03-30 | 11.22 | $64.50 | 356438 |
| 2023-03-29 | 11.47 | $64.53 | 449309 |
| 2023-03-28 | 11.96 | $64.11 | 441100 |
| 2023-03-27 | 12.53 | $63.72 | 306517 |
| 2023-03-24 | 13.02 | $63.19 | 414900 |
| 2023-03-23 | 13.12 | $63.05 | 402625 |
| 2023-03-22 | 13.44 | $63.14 | 496615 |
| 2023-03-21 | 13.98 | $64.20 | 523600 |
| 2023-03-20 | 14.70 | $63.48 | 425849 |
| 2023-03-17 | 15.21 | $62.22 | 1.3M |
| 2023-03-16 | 15.58 | $63.98 | 459392 |
| 2023-03-15 | 16.02 | $62.60 | 441200 |
| 2023-03-14 | 16.24 | $64.66 | 612100 |
| 2023-03-13 | 16.85 | $63.16 | 663730 |
| 2023-03-10 | 17.19 | $64.10 | 323711 |
| 2023-03-09 | 17.89 | $65.42 | 337100 |
| 2023-03-08 | 17.62 | $66.00 | 258535 |
| 2023-03-07 | 17.08 | $66.16 | 383300 |
| 2023-03-06 | 16.41 | $66.08 | 482200 |
| 2023-03-03 | 15.62 | $66.89 | 539132 |
| 2023-03-02 | 14.71 | $66.34 | 535800 |
| 2023-03-01 | 13.93 | $65.77 | 633216 |
| 2023-02-28 | 13.16 | $63.25 | 704300 |
| 2023-02-27 | 13.48 | $63.16 | 283443 |
| 2023-02-24 | 13.88 | $62.94 | 427147 |
| 2023-02-23 | 14.49 | $62.97 | 463600 |
| 2023-02-22 | 15.22 | $62.90 | 381712 |
| 2023-02-21 | 15.63 | $62.75 | 297157 |
| 2023-02-17 | 16.05 | $64.27 | 325713 |
| 2023-02-16 | 15.70 | $63.70 | 225035 |
| 2023-02-15 | 15.45 | $63.84 | 304400 |
| 2023-02-14 | 15.15 | $63.55 | 339000 |
| 2023-02-13 | 14.94 | $63.85 | 394700 |
| 2023-02-10 | 14.73 | $63.14 | 267342 |
| 2023-02-09 | 14.88 | $62.61 | 293200 |
| 2023-02-08 | 14.95 | $63.08 | 232139 |
| 2023-02-07 | 14.81 | $63.23 | 334547 |
| 2023-02-06 | 14.70 | $62.84 | 388820 |
| 2023-02-03 | 14.04 | $63.69 | 349900 |
| 2023-02-02 | 13.05 | $63.86 | 321331 |
| 2023-02-01 | 12.14 | $63.18 | 383031 |
| 2023-01-31 | 11.30 | $62.35 | 1.3M |
| 2023-01-30 | 10.76 | $60.98 | 390400 |
| 2023-01-27 | 10.52 | $61.68 | 286201 |
| 2023-01-26 | 10.13 | $61.52 | 364500 |
| 2023-01-25 | 9.91 | $60.93 | 251900 |
| 2023-01-24 | 10.00 | $61.03 | 382805 |
| 2023-01-23 | 10.09 | $60.27 | 272100 |
| 2023-01-20 | 10.49 | $59.64 | 318400 |
| 2023-01-19 | 10.63 | $58.94 | 230300 |
| 2023-01-18 | 10.79 | $60.50 | 332401 |
| 2023-01-17 | 10.95 | $61.14 | 257200 |
| 2023-01-13 | 10.67 | $61.71 | 207007 |
| 2023-01-12 | 10.59 | $61.27 | 315213 |
| 2023-01-11 | 10.52 | $61.10 | 209130 |
| 2023-01-10 | 10.66 | $60.67 | 353630 |
| 2023-01-09 | 11.02 | $60.21 | 345126 |
| 2023-01-06 | 11.39 | $60.22 | 347000 |
| 2023-01-05 | 11.93 | $58.46 | 399500 |
| 2023-01-04 | 11.72 | $59.22 | 375500 |
| 2023-01-03 | 11.67 | $59.00 | 391300 |
| 2022-12-30 | 11.50 | $58.87 | 293700 |
| 2022-12-29 | 11.23 | $59.57 | 229900 |
| 2022-12-28 | 11.18 | $58.60 | 298511 |
| 2022-12-27 | 11.14 | $59.91 | 214829 |
| 2022-12-23 | 11.59 | $59.70 | 319018 |
| 2022-12-22 | 11.85 | $59.37 | 300200 |
| 2022-12-21 | 12.12 | $60.45 | 497107 |
| 2022-12-20 | 12.75 | $59.11 | 543127 |
| 2022-12-19 | 13.08 | $58.29 | 471401 |
| 2022-12-16 | 13.35 | $58.74 | 1.3M |
| 2022-12-15 | 13.34 | $59.04 | 569300 |
| 2022-12-14 | 13.59 | $59.86 | 542106 |
| 2022-12-13 | 14.10 | $59.93 | 663400 |
| 2022-12-12 | 14.82 | $59.60 | 464500 |
| 2022-12-09 | 14.98 | $59.49 | 409800 |
| 2022-12-08 | 15.14 | $59.51 | 322408 |
| 2022-12-07 | 15.46 | $59.22 | 316016 |
| 2022-12-06 | 15.80 | $59.23 | 490200 |
| 2022-12-05 | 16.15 | $59.55 | 311522 |
| 2022-12-02 | 16.76 | $60.81 | 496416 |
| 2022-12-01 | 17.55 | $60.96 | 571134 |
| 2022-11-30 | 18.33 | $60.92 | 853800 |
| 2022-11-29 | 19.26 | $59.15 | 443309 |
| 2022-11-28 | 19.68 | $59.76 | 324400 |
| 2022-11-25 | 19.92 | $61.18 | 142404 |
| 2022-11-23 | 19.41 | $60.62 | 1.9M |
| 2022-11-22 | 18.87 | $60.85 | 448227 |
| 2022-11-21 | 18.44 | $60.16 | 252232 |
| 2022-11-18 | 18.14 | $59.86 | 530931 |
| 2022-11-17 | 17.82 | $59.97 | 298033 |
| 2022-11-16 | 17.74 | $60.39 | 285200 |
| 2022-11-15 | 17.06 | $60.31 | 472937 |
| 2022-11-14 | 16.41 | $58.90 | 431121 |
| 2022-11-11 | 16.00 | $59.50 | 381900 |
| 2022-11-10 | 15.28 | $60.18 | 311667 |
| 2022-11-09 | 14.63 | $58.46 | 261725 |
| 2022-11-08 | 14.34 | $58.92 | 315200 |
| 2022-11-07 | 13.81 | $59.20 | 299951 |
| 2022-11-04 | 13.50 | $58.58 | 258844 |
| 2022-11-03 | 13.37 | $57.30 | 378809 |
| 2022-11-02 | 13.60 | $56.61 | 340400 |
| 2022-11-01 | 13.20 | $57.96 | 321900 |
| 2022-10-31 | 12.39 | $57.45 | 1.0M |
| 2022-10-28 | 11.65 | $57.35 | 364646 |
| 2022-10-27 | 11.00 | $56.07 | 333423 |
| 2022-10-26 | 10.63 | $55.21 | 369100 |
| 2022-10-25 | 10.51 | $55.30 | 418301 |
| 2022-10-24 | 10.59 | $54.54 | 387629 |
| 2022-10-21 | 11.02 | $53.17 | 288038 |
| 2022-10-20 | 11.11 | $51.50 | 330800 |
| 2022-10-19 | 11.14 | $52.80 | 404000 |
| 2022-10-18 | 11.58 | $53.03 | 418528 |
| 2022-10-17 | 12.16 | $52.06 | 482900 |
| 2022-10-14 | 12.23 | $50.78 | 480500 |
| 2022-10-13 | 12.28 | $51.73 | 543341 |
| 2022-10-12 | 12.20 | $50.20 | 343244 |
| 2022-10-11 | 12.61 | $50.73 | 442500 |
| 2022-10-10 | 13.14 | $50.68 | 285813 |
| 2022-10-07 | 13.63 | $50.68 | 492500 |
| 2022-10-06 | 14.13 | $51.44 | 487329 |
| 2022-10-05 | 14.53 | $51.94 | 434400 |
| 2022-10-04 | 14.88 | $52.18 | 477500 |
| 2022-10-03 | 15.39 | $50.57 | 369700 |
| 2022-09-30 | 15.86 | $49.01 | 556620 |
| 2022-09-29 | 16.05 | $49.69 | 381100 |
| 2022-09-28 | 16.13 | $50.50 | 464300 |
| 2022-09-27 | 16.23 | $48.85 | 470618 |
| 2022-09-26 | 15.69 | $49.29 | 395500 |
| 2022-09-23 | 15.52 | $49.66 | 515200 |
| 2022-09-22 | 15.35 | $50.89 | 340617 |
| 2022-09-21 | 15.79 | $51.49 | 311121 |
| 2022-09-20 | 16.54 | $51.83 | 267700 |
| 2022-09-19 | 17.06 | $52.40 | 396930 |
| 2022-09-16 | 17.61 | $51.67 | 917500 |
| 2022-09-15 | 17.75 | $51.65 | 425500 |
| 2022-09-14 | 18.07 | $52.04 | 356410 |
| 2022-09-13 | 18.49 | $51.87 | 270301 |
| 2022-09-12 | 18.99 | $53.17 | 266814 |
| 2022-09-09 | 19.88 | $52.79 | 257322 |
| 2022-09-08 | 20.91 | $52.35 | 251119 |
| 2022-09-07 | 21.57 | $52.21 | 241100 |
| 2022-09-06 | 22.26 | $51.17 | 455300 |
| 2022-09-02 | 22.45 | $50.84 | 472930 |
| 2022-09-01 | 22.71 | $51.68 | 428600 |
| 2022-08-31 | 22.78 | $51.35 | 652700 |
| 2022-08-30 | 23.00 | $52.90 | 464219 |
| 2022-08-29 | 24.01 | $53.47 | 259818 |
| 2022-08-26 | 25.15 | $53.39 | 262000 |
| 2022-08-25 | 26.31 | $55.38 | 193700 |
| 2022-08-24 | 26.66 | $54.79 | 234239 |
| 2022-08-23 | 27.28 | $54.44 | 172600 |
| 2022-08-22 | 27.92 | $54.41 | 225000 |
| 2022-08-19 | 28.51 | $56.05 | 296400 |
| 2022-08-18 | 28.28 | $56.69 | 243449 |
| 2022-08-17 | 27.55 | $56.46 | 236131 |
| 2022-08-16 | 26.81 | $57.02 | 213745 |
| 2022-08-15 | 25.88 | $56.76 | 300200 |
| 2022-08-12 | 24.95 | $56.90 | 247242 |
| 2022-08-11 | 24.00 | $55.94 | 228023 |
| 2022-08-10 | 23.06 | $55.82 | 382100 |
| 2022-08-09 | 22.26 | $54.06 | 282713 |
| 2022-08-08 | 21.86 | $54.72 | 317300 |
| 2022-08-05 | 21.12 | $54.60 | 316100 |
| 2022-08-04 | 20.55 | $54.64 | 252300 |
| 2022-08-03 | 19.64 | $54.52 | 218200 |
| 2022-08-02 | 18.69 | $54.57 | 335037 |
| 2022-08-01 | 17.69 | $54.96 | 293926 |
| 2022-07-29 | 16.64 | $54.41 | 541264 |
| 2022-07-28 | 15.74 | $53.32 | 207531 |
| 2022-07-27 | 15.14 | $52.65 | 363500 |
| 2022-07-26 | 14.72 | $51.92 | 317700 |
| 2022-07-25 | 14.55 | $51.15 | 306700 |
| 2022-07-22 | 14.64 | $51.17 | 270300 |
| 2022-07-21 | 14.57 | $51.51 | 235849 |
| 2022-07-20 | 14.58 | $50.80 | 339609 |
| 2022-07-19 | 14.82 | $50.44 | 383819 |
| 2022-07-18 | 15.24 | $48.31 | 281438 |
| 2022-07-15 | 15.85 | $48.71 | 458941 |
| 2022-07-14 | 16.32 | $47.61 | 383005 |
| 2022-07-13 | 16.23 | $48.32 | 232521 |
| 2022-07-12 | 16.37 | $48.58 | 316800 |
| 2022-07-11 | 16.75 | $48.81 | 290816 |
| 2022-07-08 | 17.02 | $49.00 | 309200 |
| 2022-07-07 | 17.48 | $49.71 | 438200 |
| 2022-07-06 | 17.97 | $48.48 | 546700 |
| 2022-07-05 | 18.06 | $48.42 | 342401 |
| 2022-07-01 | 17.89 | $48.57 | 353200 |
| 2022-06-30 | 17.96 | $48.14 | 407906 |
| 2022-06-29 | 17.92 | $48.11 | 407104 |
| 2022-06-28 | 18.00 | $48.40 | 452300 |
| 2022-06-27 | 18.33 | $48.86 | 496600 |
| 2022-06-24 | 18.53 | $48.08 | 1.2M |
| 2022-06-23 | 18.38 | $47.54 | 423200 |
| 2022-06-22 | 17.87 | $47.38 | 315500 |
| 2022-06-21 | 17.26 | $47.01 | 381100 |
| 2022-06-17 | 16.42 | $46.27 | 1.1M |
| 2022-06-16 | 15.38 | $46.30 | 532846 |
| 2022-06-15 | 14.29 | $48.28 | 637028 |
| 2022-06-14 | 13.53 | $47.97 | 658427 |
| 2022-06-13 | 12.74 | $48.82 | 449835 |
| 2022-06-10 | 12.18 | $50.51 | 465800 |
| 2022-06-09 | 12.11 | $52.04 | 254600 |
| 2022-06-08 | 12.68 | $52.75 | 256300 |
| 2022-06-07 | 13.22 | $53.50 | 465900 |
| 2022-06-06 | 13.69 | $53.27 | 319143 |
| 2022-06-03 | 14.00 | $53.25 | 540541 |
| 2022-06-02 | 14.48 | $53.63 | 539700 |
| 2022-06-01 | 14.98 | $50.99 | 554200 |
| 2022-05-31 | 15.38 | $52.28 | 580699 |
| 2022-05-27 | 16.12 | $52.47 | 284700 |
| 2022-05-26 | 16.56 | $51.78 | 253600 |
| 2022-05-25 | 17.36 | $50.60 | 505518 |
| 2022-05-24 | 17.81 | $49.73 | 260100 |
| 2022-05-23 | 17.85 | $49.90 | 461600 |
| 2022-05-20 | 18.25 | $49.80 | 307000 |
| 2022-05-19 | 18.33 | $49.87 | 222400 |
| 2022-05-18 | 18.60 | $50.02 | 245900 |
| 2022-05-17 | 19.08 | $51.46 | 236824 |
| 2022-05-16 | 19.67 | $49.69 | 333911 |
| 2022-05-13 | 19.71 | $49.66 | 384100 |
| 2022-05-12 | 19.95 | $49.70 | 429100 |
| 2022-05-11 | 19.92 | $48.49 | 388300 |
| 2022-05-10 | 19.89 | $49.33 | 330207 |
| 2022-05-09 | 19.94 | $50.16 | 294100 |
| 2022-05-06 | 20.39 | $50.26 | 420400 |
| 2022-05-05 | 20.69 | $50.67 | 364700 |
| 2022-05-04 | 21.47 | $52.31 | 356413 |
| 2022-05-03 | 22.28 | $50.30 | 512100 |
| 2022-05-02 | 22.20 | $49.18 | 519500 |
| 2022-04-29 | 21.61 | $49.04 | 1.5M |
| 2022-04-28 | 21.21 | $50.75 | 335630 |
| 2022-04-27 | 21.21 | $50.37 | 508400 |
| 2022-04-26 | 21.25 | $50.22 | 359031 |
| 2022-04-25 | 21.36 | $51.82 | 432500 |
| 2022-04-22 | 21.46 | $51.42 | 364500 |
| 2022-04-21 | 22.08 | $52.73 | 416202 |
| 2022-04-20 | 23.24 | $52.60 | 258700 |
| 2022-04-19 | 24.45 | $51.81 | 382800 |
| 2022-04-18 | 25.01 | $50.14 | 881425 |
| 2022-04-14 | 24.75 | $50.45 | 539500 |
| 2022-04-13 | 24.64 | $50.86 | 329100 |
| 2022-04-12 | 24.69 | $50.83 | 493208 |
| 2022-04-11 | 24.74 | $51.18 | 515021 |
| 2022-04-08 | 25.04 | $51.76 | 451800 |
| 2022-04-07 | 25.35 | $51.37 | 286414 |
| 2022-04-06 | 25.42 | $51.30 | 410109 |
| 2022-04-05 | 25.35 | $51.00 | 624900 |
| 2022-04-04 | 25.52 | $51.64 | 611636 |
| 2022-04-01 | 25.97 | $52.89 | 582000 |
| 2022-03-31 | 26.72 | $51.93 | 264842 |
| 2022-03-30 | 27.52 | $52.88 | 304320 |
| 2022-03-29 | 28.64 | $53.94 | 389747 |
| 2022-03-28 | 29.99 | $52.56 | 234300 |
| 2022-03-25 | 30.58 | $52.55 | 193600 |
| 2022-03-24 | 31.21 | $52.14 | 229744 |
| 2022-03-23 | 31.64 | $51.73 | 293824 |
| 2022-03-22 | 32.10 | $52.73 | 414412 |
| 2022-03-21 | 32.85 | $52.91 | 427413 |
| 2022-03-18 | 33.39 | $52.55 | 700400 |
| 2022-03-17 | 33.79 | $52.61 | 312221 |
| 2022-03-16 | 34.22 | $52.54 | 613100 |
| 2022-03-15 | 34.66 | $51.83 | 479500 |
| 2022-03-14 | 34.50 | $51.00 | 376313 |
| 2022-03-11 | 33.92 | $50.12 | 398524 |
| 2022-03-10 | 33.31 | $51.12 | 357800 |
| 2022-03-09 | 32.75 | $51.50 | 342845 |
| 2022-03-08 | 32.32 | $50.17 | 649700 |
| 2022-03-07 | 31.64 | $48.85 | 545600 |
| 2022-03-04 | 30.45 | $50.71 | 695500 |
| 2022-03-03 | 29.52 | $52.90 | 430500 |
| 2022-03-02 | 29.14 | $53.27 | 642900 |
| 2022-03-01 | 28.74 | $52.80 | 847912 |
| 2022-02-28 | 28.42 | $54.27 | 467444 |
| 2022-02-25 | 28.42 | $54.12 | 398249 |
| 2022-02-24 | 28.30 | $52.81 | 622900 |
| 2022-02-23 | 27.46 | $52.45 | 577000 |
| 2022-02-22 | 26.97 | $52.97 | 464411 |
| 2022-02-18 | 26.60 | $53.57 | 268600 |
| 2022-02-17 | 26.43 | $53.31 | 229500 |
| 2022-02-16 | 26.05 | $54.28 | 276225 |
| 2022-02-15 | 25.79 | $54.27 | 407048 |
| 2022-02-14 | 25.57 | $53.59 | 330600 |
| 2022-02-11 | 24.95 | $53.38 | 249700 |
| 2022-02-10 | 24.29 | $53.78 | 273312 |
| 2022-02-09 | 23.71 | $55.08 | 240921 |
| 2022-02-08 | 23.57 | $54.76 | 323900 |
| 2022-02-07 | 22.92 | $54.21 | 230837 |
| 2022-02-04 | 22.10 | $54.16 | 312200 |
| 2022-02-03 | 21.24 | $54.77 | 257700 |
| 2022-02-02 | 20.69 | $55.58 | 368300 |
| 2022-02-01 | 20.34 | $55.97 | 255700 |
| 2022-01-31 | 19.91 | $55.66 | 716104 |
| 2022-01-28 | 19.26 | $54.91 | 385013 |
| 2022-01-27 | 18.13 | $54.04 | 485929 |
| 2022-01-26 | 17.09 | $55.10 | 590813 |
| 2022-01-25 | 16.39 | $55.46 | 571500 |
| 2022-01-24 | 15.65 | $57.72 | 772765 |
| 2022-01-21 | 14.87 | $56.05 | 494800 |
| 2022-01-20 | 14.43 | $56.26 | 383100 |
| 2022-01-19 | 14.16 | $57.84 | 549900 |
| 2022-01-18 | 14.41 | $57.74 | 464619 |
| 2022-01-14 | 14.56 | $59.28 | 410938 |
| 2022-01-13 | 15.28 | $59.98 | 415138 |
| 2022-01-12 | 16.07 | $58.71 | 561200 |
| 2022-01-11 | 16.43 | $58.40 | 585938 |
| 2022-01-10 | 16.31 | $58.39 | 403942 |
| 2022-01-07 | 16.46 | $59.53 | 376400 |
| 2022-01-06 | 17.13 | $59.44 | 387900 |
| 2022-01-05 | 17.79 | $59.34 | 540000 |
| 2022-01-04 | 18.72 | $59.65 | 329500 |
| 2022-01-03 | 19.17 | $58.64 | 369008 |
| 2021-12-31 | 19.56 | $59.26 | 208800 |
| 2021-12-30 | 20.16 | $58.73 | 428200 |
| 2021-12-29 | 20.67 | $59.18 | 440900 |
| 2021-12-28 | 21.12 | $58.70 | 302609 |
| 2021-12-27 | 21.45 | $57.94 | 288923 |
| 2021-12-23 | 21.19 | $57.64 | 167334 |
| 2021-12-22 | 20.94 | $57.09 | 600300 |
| 2021-12-21 | 20.66 | $57.36 | 637723 |
| 2021-12-20 | 20.16 | $55.71 | 766029 |
| 2021-12-17 | 19.17 | $57.40 | 1.2M |
| 2021-12-16 | 18.90 | $58.34 | 503629 |
| 2021-12-15 | 18.95 | $58.92 | 406346 |
| 2021-12-14 | 18.87 | $58.57 | 665318 |
| 2021-12-13 | 18.65 | $58.45 | 493700 |
| 2021-12-10 | 18.43 | $59.02 | 536241 |
| 2021-12-09 | 18.42 | $58.66 | 473134 |
| 2021-12-08 | 18.32 | $58.79 | 1.3M |
| 2021-12-07 | 18.17 | $57.97 | 713236 |
| 2021-12-06 | 18.02 | $57.67 | 944800 |
| 2021-12-03 | 17.13 | $55.74 | 688900 |
| 2021-12-02 | 15.92 | $56.95 | 782029 |
| 2021-12-01 | 14.77 | $55.35 | 1.1M |
| 2021-11-30 | 13.57 | $56.43 | 558600 |
| 2021-11-29 | 12.54 | $58.96 | 443800 |
| 2021-11-26 | 12.42 | $58.73 | 326345 |
| 2021-11-24 | 12.13 | $60.48 | 391128 |
| 2021-11-23 | 12.72 | $61.19 | 349700 |
| 2021-11-22 | 12.89 | $61.17 | 463900 |
| 2021-11-19 | 13.07 | $60.67 | 484707 |
| 2021-11-18 | 13.59 | $61.22 | 372432 |
| 2021-11-17 | 13.79 | $61.92 | 458900 |
| 2021-11-16 | 13.98 | $62.28 | 634600 |
| 2021-11-15 | 13.48 | $62.12 | 242200 |
| 2021-11-12 | 13.07 | $62.38 | 301800 |
| 2021-11-11 | 12.80 | $61.74 | 466600 |
| 2021-11-10 | 12.88 | $61.61 | 515939 |
| 2021-11-09 | 13.11 | $61.30 | 367436 |
| 2021-11-08 | 13.34 | $61.39 | 303400 |
| 2021-11-05 | 13.27 | $61.42 | 293700 |
| 2021-11-04 | 13.43 | $60.75 | 354919 |
| 2021-11-03 | 13.64 | $61.11 | 283613 |
| 2021-11-02 | 13.80 | $61.62 | 275800 |
| 2021-11-01 | 13.84 | $60.94 | 352131 |
| 2021-10-29 | 14.25 | $60.01 | 827600 |
| 2021-10-28 | 14.94 | $60.05 | 361247 |
| 2021-10-27 | 15.67 | $59.33 | 296500 |
| 2021-10-26 | 16.44 | $59.89 | 257600 |
| 2021-10-25 | 17.12 | $60.14 | 356743 |
| 2021-10-22 | 17.84 | $59.77 | 277129 |
| 2021-10-21 | 18.52 | $60.24 | 205922 |
| 2021-10-20 | 19.42 | $59.95 | 327500 |
| 2021-10-19 | 20.32 | $59.51 | 192500 |
| 2021-10-18 | 21.07 | $59.06 | 291600 |
| 2021-10-15 | 21.64 | $58.76 | 228400 |
| 2021-10-14 | 22.26 | $58.33 | 386100 |
| 2021-10-13 | 22.55 | $57.31 | 340101 |
| 2021-10-12 | 22.42 | $56.62 | 257000 |
| 2021-10-11 | 22.44 | $57.04 | 197201 |
| 2021-10-08 | 22.60 | $58.11 | 370000 |
| 2021-10-07 | 23.09 | $58.44 | 485203 |
| 2021-10-06 | 23.76 | $58.01 | 373800 |
| 2021-10-05 | 24.13 | $58.57 | 406208 |
| 2021-10-04 | 24.66 | $58.17 | 437800 |
| 2021-10-01 | 25.30 | $58.65 | 352200 |
| 2021-09-30 | 25.97 | $57.41 | 388300 |
| 2021-09-29 | 26.74 | $59.69 | 322400 |
| 2021-09-28 | 28.11 | $59.48 | 398600 |
| 2021-09-27 | 29.48 | $59.90 | 386344 |
| 2021-09-24 | 30.75 | $60.17 | 472341 |
| 2021-09-23 | 32.21 | $59.40 | 362800 |
| 2021-09-22 | 33.86 | $58.86 | 548243 |
| 2021-09-21 | 35.42 | $58.56 | 544100 |
| 2021-09-20 | 37.06 | $59.65 | 427100 |
| 2021-09-17 | 38.95 | $60.28 | 1.9M |
| 2021-09-16 | 40.64 | $60.31 | 549900 |
| 2021-09-15 | 42.55 | $60.54 | 516634 |
| 2021-09-14 | 44.47 | $60.14 | 591840 |
| 2021-09-13 | 46.50 | $59.94 | 749400 |
| 2021-09-10 | 48.84 | $59.68 | 668201 |
| 2021-09-09 | 51.23 | $60.54 | 706213 |
| 2021-09-08 | 53.49 | $60.72 | 1.4M |
| 2021-09-07 | 55.99 | $60.83 | 677200 |
| 2021-09-03 | 58.49 | $62.19 | 847640 |
| 2021-09-02 | 60.75 | $64.22 | 792900 |
| 2021-09-01 | 62.65 | $67.25 | 538449 |
| 2021-08-31 | 63.51 | $67.75 | 411402 |
| 2021-08-30 | 63.97 | $69.09 | 381737 |
| 2021-08-27 | 63.89 | $68.69 | 460437 |
| 2021-08-26 | 63.84 | $68.34 | 340915 |
| 2021-08-25 | 63.82 | $68.43 | 467314 |
| 2021-08-24 | 63.58 | $68.51 | 332708 |
| 2021-08-23 | 63.37 | $67.24 | 417700 |
| 2021-08-20 | 63.24 | $66.90 | 251600 |
| 2021-08-19 | 63.16 | $66.46 | 624649 |
| 2021-08-18 | 63.07 | $66.87 | 592428 |
| 2021-08-17 | 62.68 | $68.29 | 245700 |
| 2021-08-16 | 61.97 | $68.68 | 207300 |
| 2021-08-13 | 61.12 | $68.31 | 165744 |
| 2021-08-12 | 60.24 | $68.31 | 314700 |
| 2021-08-11 | 59.32 | $68.24 | 577300 |
| 2021-08-10 | 58.30 | $68.39 | 471138 |
| 2021-08-09 | 57.22 | $67.54 | 336115 |
| 2021-08-06 | 56.14 | $67.53 | 349600 |
| 2021-08-05 | 55.00 | $66.54 | 244508 |
| 2021-08-04 | 53.81 | $66.65 | 310733 |
| 2021-08-03 | 52.56 | $67.48 | 372315 |
| 2021-08-02 | 51.25 | $66.54 | 426523 |
| 2021-07-30 | 49.88 | $66.19 | 507943 |
| 2021-07-29 | 48.48 | $65.89 | 218200 |
| 2021-07-28 | 47.01 | $64.87 | 354900 |
| 2021-07-27 | 45.49 | $65.06 | 434200 |
| 2021-07-26 | 43.89 | $64.84 | 310900 |
| 2021-07-23 | 42.05 | $65.08 | 429538 |
| 2021-07-22 | 40.11 | $64.96 | 294639 |
| 2021-07-21 | 38.01 | $65.75 | 314147 |
| 2021-07-20 | 35.67 | $65.85 | 569639 |
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