Is Dimensional - US Small Cap ETF (DFAS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - US Small Cap ETF (DFAS) research center and poll results.
AMEX : DFAS
Dimensional - US Small Cap ETF
$81.12 USD
-$0.57 (-0.7%)
- Volume
- 549.42K
- Average Volume
- 462.14K
- Market Capitalization
- $15.29B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $82.91
- Year Low
- $62.61
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
81.13
2026-07-17
Close Price
$81.12
Vol: 550574
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
48.13
Average
60.20
Maximum
81.13
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 81.13 | $81.12 | 550574 |
| 2026-07-16 | 81.04 | $81.69 | 514100 |
| 2026-07-15 | 80.97 | $81.18 | 475900 |
| 2026-07-14 | 80.94 | $80.86 | 505943 |
| 2026-07-13 | 80.92 | $80.71 | 2.0M |
| 2026-07-10 | 80.87 | $81.12 | 367000 |
| 2026-07-09 | 80.70 | $81.08 | 423500 |
| 2026-07-08 | 80.58 | $80.03 | 470900 |
| 2026-07-07 | 80.48 | $80.93 | 456800 |
| 2026-07-06 | 80.32 | $81.69 | 313600 |
| 2026-07-02 | 80.19 | $81.53 | 617800 |
| 2026-07-01 | 80.04 | $82.07 | 461100 |
| 2026-06-30 | 79.89 | $82.34 | 398500 |
| 2026-06-29 | 79.70 | $81.92 | 421900 |
| 2026-06-26 | 79.53 | $81.86 | 575800 |
| 2026-06-25 | 79.38 | $81.41 | 548300 |
| 2026-06-24 | 79.24 | $80.52 | 610400 |
| 2026-06-23 | 79.16 | $79.72 | 477100 |
| 2026-06-22 | 79.05 | $80.45 | 362500 |
| 2026-06-18 | 78.87 | $80.35 | 535700 |
| 2026-06-17 | 78.68 | $79.30 | 635000 |
| 2026-06-16 | 78.48 | $80.28 | 444400 |
| 2026-06-15 | 78.25 | $80.55 | 341200 |
| 2026-06-12 | 78.01 | $80.51 | 335200 |
| 2026-06-11 | 77.83 | $79.70 | 437100 |
| 2026-06-10 | 77.67 | $77.85 | 414612 |
| 2026-06-09 | 77.62 | $78.64 | 579900 |
| 2026-06-08 | 77.56 | $78.03 | 391842 |
| 2026-06-05 | 77.55 | $77.60 | 395500 |
| 2026-06-04 | 77.55 | $79.24 | 276400 |
| 2026-06-03 | 77.51 | $78.41 | 597300 |
| 2026-06-02 | 77.48 | $79.05 | 420200 |
| 2026-06-01 | 77.37 | $78.53 | 505313 |
| 2026-05-29 | 77.30 | $78.52 | 358838 |
| 2026-05-28 | 77.24 | $78.97 | 343300 |
| 2026-05-27 | 77.09 | $78.67 | 421300 |
| 2026-05-26 | 76.99 | $78.75 | 424538 |
| 2026-05-22 | 76.91 | $77.53 | 392785 |
| 2026-05-21 | 76.89 | $76.87 | 505300 |
| 2026-05-20 | 76.88 | $76.68 | 543022 |
| 2026-05-19 | 76.90 | $75.15 | 409700 |
| 2026-05-18 | 76.98 | $75.84 | 486938 |
| 2026-05-15 | 77.06 | $75.64 | 416800 |
| 2026-05-14 | 77.13 | $76.90 | 377400 |
| 2026-05-13 | 77.06 | $76.50 | 361000 |
| 2026-05-12 | 77.00 | $76.85 | 501922 |
| 2026-05-11 | 76.92 | $77.46 | 395000 |
| 2026-05-08 | 76.80 | $77.91 | 394607 |
| 2026-05-07 | 76.61 | $77.59 | 454222 |
| 2026-05-06 | 76.46 | $78.45 | 382545 |
| 2026-05-05 | 76.25 | $77.77 | 363400 |
| 2026-05-04 | 75.98 | $76.73 | 312600 |
| 2026-05-01 | 75.75 | $77.29 | 365250 |
| 2026-04-30 | 75.47 | $77.29 | 451522 |
| 2026-04-29 | 75.18 | $75.98 | 498409 |
| 2026-04-28 | 74.94 | $76.63 | 455700 |
| 2026-04-27 | 74.57 | $77.17 | 360648 |
| 2026-04-24 | 74.20 | $77.00 | 357128 |
| 2026-04-23 | 73.89 | $76.78 | 339600 |
| 2026-04-22 | 73.64 | $77.00 | 337433 |
| 2026-04-21 | 73.35 | $76.86 | 387312 |
| 2026-04-20 | 73.05 | $77.43 | 381720 |
| 2026-04-17 | 72.64 | $77.01 | 609107 |
| 2026-04-16 | 72.31 | $75.48 | 512800 |
| 2026-04-15 | 72.04 | $75.25 | 365100 |
| 2026-04-14 | 71.84 | $75.33 | 410000 |
| 2026-04-13 | 71.60 | $75.05 | 444923 |
| 2026-04-10 | 71.35 | $74.14 | 365211 |
| 2026-04-09 | 71.16 | $74.64 | 468826 |
| 2026-04-08 | 71.02 | $74.23 | 435002 |
| 2026-04-07 | 70.90 | $72.21 | 513127 |
| 2026-04-06 | 70.90 | $72.18 | 657236 |
| 2026-04-02 | 70.89 | $71.73 | 677600 |
| 2026-04-01 | 70.97 | $71.52 | 849430 |
| 2026-03-31 | 71.13 | $71.13 | 535700 |
| 2026-03-30 | 71.30 | $69.19 | 1.0M |
| 2026-03-27 | 71.60 | $69.81 | 543125 |
| 2026-03-26 | 71.87 | $70.92 | 603600 |
| 2026-03-25 | 72.12 | $71.78 | 687000 |
| 2026-03-24 | 72.30 | $71.13 | 869236 |
| 2026-03-23 | 72.51 | $70.75 | 583229 |
| 2026-03-20 | 72.70 | $69.24 | 787920 |
| 2026-03-19 | 73.05 | $70.42 | 719511 |
| 2026-03-18 | 73.31 | $70.20 | 524140 |
| 2026-03-17 | 73.60 | $71.13 | 333176 |
| 2026-03-16 | 73.82 | $70.58 | 489216 |
| 2026-03-13 | 74.07 | $70.14 | 688000 |
| 2026-03-12 | 74.31 | $70.31 | 818200 |
| 2026-03-11 | 74.60 | $71.72 | 482600 |
| 2026-03-10 | 74.83 | $71.86 | 479600 |
| 2026-03-09 | 75.06 | $72.27 | 839411 |
| 2026-03-06 | 75.26 | $71.90 | 644146 |
| 2026-03-05 | 75.36 | $73.46 | 552098 |
| 2026-03-04 | 75.43 | $74.74 | 491302 |
| 2026-03-03 | 75.40 | $74.38 | 1.1M |
| 2026-03-02 | 75.39 | $75.31 | 774700 |
| 2026-02-27 | 75.30 | $75.08 | 536300 |
| 2026-02-26 | 75.25 | $75.99 | 568726 |
| 2026-02-25 | 75.14 | $75.48 | 474731 |
| 2026-02-24 | 75.08 | $75.28 | 451541 |
| 2026-02-23 | 75.03 | $74.52 | 504600 |
| 2026-02-20 | 75.03 | $76.13 | 582000 |
| 2026-02-19 | 75.00 | $75.78 | 613990 |
| 2026-02-18 | 74.98 | $75.91 | 1.1M |
| 2026-02-17 | 74.86 | $75.53 | 663500 |
| 2026-02-13 | 74.81 | $75.67 | 484200 |
| 2026-02-12 | 74.76 | $74.87 | 571100 |
| 2026-02-11 | 74.71 | $76.13 | 509814 |
| 2026-02-10 | 74.59 | $76.39 | 428000 |
| 2026-02-09 | 74.44 | $76.37 | 431938 |
| 2026-02-06 | 74.29 | $76.26 | 517748 |
| 2026-02-05 | 74.12 | $74.01 | 685731 |
| 2026-02-04 | 74.02 | $74.80 | 525500 |
| 2026-02-03 | 73.91 | $74.19 | 810842 |
| 2026-02-02 | 73.78 | $74.14 | 472800 |
| 2026-01-30 | 73.59 | $73.42 | 478200 |
| 2026-01-29 | 73.40 | $74.08 | 589100 |
| 2026-01-28 | 73.22 | $73.81 | 610500 |
| 2026-01-27 | 73.07 | $74.22 | 478820 |
| 2026-01-26 | 72.92 | $74.39 | 592500 |
| 2026-01-23 | 72.76 | $74.48 | 583992 |
| 2026-01-22 | 72.59 | $75.63 | 438700 |
| 2026-01-21 | 72.38 | $75.29 | 458800 |
| 2026-01-20 | 72.16 | $73.45 | 668245 |
| 2026-01-16 | 72.01 | $74.52 | 352100 |
| 2026-01-15 | 71.80 | $74.77 | 429200 |
| 2026-01-14 | 71.59 | $73.94 | 486455 |
| 2026-01-13 | 71.46 | $73.54 | 494004 |
| 2026-01-12 | 71.36 | $73.50 | 397300 |
| 2026-01-09 | 71.30 | $73.43 | 420203 |
| 2026-01-08 | 71.20 | $72.84 | 332746 |
| 2026-01-07 | 71.07 | $72.03 | 429500 |
| 2026-01-06 | 70.97 | $72.53 | 463734 |
| 2026-01-05 | 70.86 | $71.55 | 408618 |
| 2026-01-02 | 70.81 | $70.39 | 379643 |
| 2025-12-31 | 70.80 | $69.67 | 497600 |
| 2025-12-30 | 70.79 | $70.42 | 542417 |
| 2025-12-29 | 70.74 | $70.81 | 531900 |
| 2025-12-26 | 70.69 | $71.18 | 362816 |
| 2025-12-24 | 70.61 | $71.24 | 297400 |
| 2025-12-23 | 70.51 | $71.09 | 590300 |
| 2025-12-22 | 70.34 | $71.37 | 477300 |
| 2025-12-19 | 70.12 | $70.86 | 530200 |
| 2025-12-18 | 69.83 | $70.61 | 644547 |
| 2025-12-17 | 69.59 | $70.30 | 545170 |
| 2025-12-16 | 69.37 | $70.59 | 501911 |
| 2025-12-15 | 69.13 | $71.25 | 437700 |
| 2025-12-12 | 68.92 | $71.48 | 435414 |
| 2025-12-11 | 68.72 | $72.28 | 811035 |
| 2025-12-10 | 68.53 | $71.53 | 1.0M |
| 2025-12-09 | 68.37 | $70.16 | 524406 |
| 2025-12-08 | 68.27 | $70.08 | 514038 |
| 2025-12-05 | 68.15 | $70.36 | 458400 |
| 2025-12-04 | 67.99 | $70.48 | 524700 |
| 2025-12-03 | 67.86 | $70.31 | 556116 |
| 2025-12-02 | 67.70 | $69.30 | 453100 |
| 2025-12-01 | 67.63 | $69.47 | 486400 |
| 2025-11-28 | 67.55 | $69.81 | 285645 |
| 2025-11-26 | 67.44 | $69.62 | 559116 |
| 2025-11-25 | 67.38 | $69.22 | 744455 |
| 2025-11-24 | 67.38 | $67.65 | 693821 |
| 2025-11-21 | 67.48 | $66.96 | 751741 |
| 2025-11-20 | 67.61 | $65.08 | 1.1M |
| 2025-11-19 | 67.81 | $65.92 | 906821 |
| 2025-11-18 | 67.92 | $65.90 | 951217 |
| 2025-11-17 | 68.07 | $65.69 | 721203 |
| 2025-11-14 | 68.22 | $67.15 | 773500 |
| 2025-11-13 | 68.24 | $67.33 | 588400 |
| 2025-11-12 | 68.26 | $68.55 | 560200 |
| 2025-11-11 | 68.27 | $68.37 | 540803 |
| 2025-11-10 | 68.27 | $68.24 | 496300 |
| 2025-11-07 | 68.23 | $67.61 | 673834 |
| 2025-11-06 | 68.15 | $67.08 | 693600 |
| 2025-11-05 | 68.21 | $67.97 | 517921 |
| 2025-11-04 | 68.25 | $67.09 | 692541 |
| 2025-11-03 | 68.31 | $67.93 | 536235 |
| 2025-10-31 | 68.37 | $67.90 | 467733 |
| 2025-10-30 | 68.43 | $67.61 | 509102 |
| 2025-10-29 | 68.49 | $68.32 | 796730 |
| 2025-10-28 | 68.51 | $69.17 | 645200 |
| 2025-10-27 | 68.47 | $69.67 | 439244 |
| 2025-10-24 | 68.40 | $69.57 | 405214 |
| 2025-10-23 | 68.35 | $69.04 | 428228 |
| 2025-10-22 | 68.29 | $68.24 | 566640 |
| 2025-10-21 | 68.29 | $68.94 | 728417 |
| 2025-10-20 | 68.29 | $68.70 | 335236 |
| 2025-10-17 | 68.31 | $67.55 | 339000 |
| 2025-10-16 | 68.38 | $67.65 | 484847 |
| 2025-10-15 | 68.48 | $68.70 | 448302 |
| 2025-10-14 | 68.47 | $68.45 | 451351 |
| 2025-10-13 | 68.47 | $67.43 | 375900 |
| 2025-10-10 | 68.52 | $66.04 | 566438 |
| 2025-10-09 | 68.65 | $68.18 | 360124 |
| 2025-10-08 | 68.71 | $68.86 | 359100 |
| 2025-10-07 | 68.68 | $68.30 | 484300 |
| 2025-10-06 | 68.68 | $69.12 | 307216 |
| 2025-10-03 | 68.66 | $69.10 | 519200 |
| 2025-10-02 | 68.65 | $68.75 | 523100 |
| 2025-10-01 | 68.64 | $68.66 | 662800 |
| 2025-09-30 | 68.60 | $68.46 | 434000 |
| 2025-09-29 | 68.57 | $68.31 | 464200 |
| 2025-09-26 | 68.57 | $68.50 | 533400 |
| 2025-09-25 | 68.58 | $67.80 | 484600 |
| 2025-09-24 | 68.63 | $68.39 | 501000 |
| 2025-09-23 | 68.62 | $68.80 | 554538 |
| 2025-09-22 | 68.58 | $69.06 | 466239 |
| 2025-09-19 | 68.55 | $69.01 | 397200 |
| 2025-09-18 | 68.41 | $69.69 | 532100 |
| 2025-09-17 | 68.24 | $68.49 | 529832 |
| 2025-09-16 | 68.13 | $68.42 | 426114 |
| 2025-09-15 | 68.04 | $68.54 | 401901 |
| 2025-09-12 | 67.93 | $68.55 | 495238 |
| 2025-09-11 | 67.84 | $69.39 | 456200 |
| 2025-09-10 | 67.75 | $68.19 | 415611 |
| 2025-09-09 | 67.65 | $68.27 | 438144 |
| 2025-09-08 | 67.45 | $68.87 | 687000 |
| 2025-09-05 | 67.23 | $68.87 | 425104 |
| 2025-09-04 | 67.01 | $68.61 | 431940 |
| 2025-09-03 | 66.79 | $67.82 | 438736 |
| 2025-09-02 | 66.63 | $67.89 | 378100 |
| 2025-08-29 | 66.45 | $68.33 | 327300 |
| 2025-08-28 | 66.21 | $68.64 | 382800 |
| 2025-08-27 | 66.01 | $68.71 | 348279 |
| 2025-08-26 | 65.83 | $68.25 | 532741 |
| 2025-08-25 | 65.70 | $68.01 | 326943 |
| 2025-08-22 | 65.60 | $68.51 | 561000 |
| 2025-08-21 | 65.47 | $66.20 | 516919 |
| 2025-08-20 | 65.45 | $66.16 | 363700 |
| 2025-08-19 | 65.47 | $66.43 | 542600 |
| 2025-08-18 | 65.43 | $66.51 | 412700 |
| 2025-08-15 | 65.35 | $66.36 | 329348 |
| 2025-08-14 | 65.30 | $66.72 | 422429 |
| 2025-08-13 | 65.24 | $67.59 | 480707 |
| 2025-08-12 | 65.10 | $66.21 | 361849 |
| 2025-08-11 | 65.01 | $64.37 | 475205 |
| 2025-08-08 | 65.06 | $64.48 | 403440 |
| 2025-08-07 | 65.11 | $64.30 | 597633 |
| 2025-08-06 | 65.20 | $64.37 | 485300 |
| 2025-08-05 | 65.27 | $64.55 | 478104 |
| 2025-08-04 | 65.31 | $64.39 | 510617 |
| 2025-08-01 | 65.34 | $63.41 | 739403 |
| 2025-07-31 | 65.47 | $64.57 | 509814 |
| 2025-07-30 | 65.51 | $65.27 | 443500 |
| 2025-07-29 | 65.48 | $65.61 | 535708 |
| 2025-07-28 | 65.38 | $65.93 | 498113 |
| 2025-07-25 | 65.27 | $66.00 | 370800 |
| 2025-07-24 | 65.15 | $65.69 | 418800 |
| 2025-07-23 | 65.00 | $66.55 | 597303 |
| 2025-07-22 | 64.83 | $65.76 | 523900 |
| 2025-07-21 | 64.68 | $64.96 | 449400 |
| 2025-07-18 | 64.53 | $65.25 | 442722 |
| 2025-07-17 | 64.36 | $65.59 | 499706 |
| 2025-07-16 | 64.17 | $64.74 | 642615 |
| 2025-07-15 | 64.05 | $64.32 | 782400 |
| 2025-07-14 | 63.92 | $65.52 | 486700 |
| 2025-07-11 | 63.79 | $65.40 | 548900 |
| 2025-07-10 | 63.66 | $66.18 | 581649 |
| 2025-07-09 | 63.52 | $65.72 | 575600 |
| 2025-07-08 | 63.38 | $65.42 | 518333 |
| 2025-07-07 | 63.24 | $64.98 | 633331 |
| 2025-07-03 | 63.08 | $65.87 | 286400 |
| 2025-07-02 | 62.88 | $65.37 | 898000 |
| 2025-07-01 | 62.72 | $64.70 | 912900 |
| 2025-06-30 | 62.54 | $63.71 | 500900 |
| 2025-06-27 | 62.42 | $63.72 | 394000 |
| 2025-06-26 | 62.31 | $63.56 | 458100 |
| 2025-06-25 | 62.21 | $62.65 | 595300 |
| 2025-06-24 | 62.18 | $63.17 | 409400 |
| 2025-06-23 | 62.05 | $62.69 | 613928 |
| 2025-06-20 | 61.96 | $61.97 | 426900 |
| 2025-06-18 | 61.91 | $61.94 | 585144 |
| 2025-06-17 | 61.94 | $61.76 | 503700 |
| 2025-06-16 | 61.99 | $62.43 | 415400 |
| 2025-06-13 | 62.02 | $61.66 | 615047 |
| 2025-06-12 | 62.06 | $62.81 | 653528 |
| 2025-06-11 | 62.03 | $62.95 | 863318 |
| 2025-06-10 | 62.02 | $63.23 | 834200 |
| 2025-06-09 | 61.98 | $62.92 | 683900 |
| 2025-06-06 | 61.84 | $62.62 | 454925 |
| 2025-06-05 | 61.72 | $61.87 | 454300 |
| 2025-06-04 | 61.58 | $61.90 | 470500 |
| 2025-06-03 | 61.43 | $62.08 | 624848 |
| 2025-06-02 | 61.30 | $61.17 | 622000 |
| 2025-05-30 | 61.22 | $61.28 | 371900 |
| 2025-05-29 | 61.07 | $61.59 | 453335 |
| 2025-05-28 | 60.89 | $61.44 | 1.0M |
| 2025-05-27 | 60.73 | $62.10 | 866100 |
| 2025-05-23 | 60.52 | $60.59 | 531441 |
| 2025-05-22 | 60.37 | $60.86 | 690930 |
| 2025-05-21 | 60.22 | $60.93 | 380733 |
| 2025-05-20 | 60.01 | $62.64 | 481127 |
| 2025-05-19 | 59.67 | $62.72 | 632500 |
| 2025-05-16 | 59.25 | $62.98 | 574935 |
| 2025-05-15 | 58.89 | $62.50 | 513906 |
| 2025-05-14 | 58.52 | $62.27 | 511800 |
| 2025-05-13 | 58.19 | $62.67 | 819900 |
| 2025-05-12 | 57.85 | $62.38 | 446000 |
| 2025-05-09 | 57.49 | $60.17 | 689205 |
| 2025-05-08 | 57.21 | $60.20 | 515807 |
| 2025-05-07 | 57.05 | $59.12 | 588139 |
| 2025-05-06 | 56.71 | $58.93 | 537200 |
| 2025-05-05 | 56.44 | $59.36 | 433809 |
| 2025-05-02 | 56.18 | $59.63 | 631800 |
| 2025-05-01 | 56.04 | $58.28 | 837193 |
| 2025-04-30 | 56.17 | $57.96 | 1.3M |
| 2025-04-29 | 56.27 | $58.24 | 673200 |
| 2025-04-28 | 56.35 | $57.93 | 511148 |
| 2025-04-25 | 56.43 | $57.70 | 469003 |
| 2025-04-24 | 56.60 | $57.84 | 845500 |
| 2025-04-23 | 56.76 | $56.59 | 657500 |
| 2025-04-22 | 57.02 | $55.85 | 876200 |
| 2025-04-21 | 57.32 | $54.49 | 952500 |
| 2025-04-17 | 57.63 | $55.67 | 755423 |
| 2025-04-16 | 57.89 | $55.14 | 795600 |
| 2025-04-15 | 58.20 | $55.68 | 622212 |
| 2025-04-14 | 58.44 | $55.79 | 806300 |
| 2025-04-11 | 58.70 | $55.20 | 1.5M |
| 2025-04-10 | 58.95 | $54.62 | 1.4M |
| 2025-04-09 | 59.16 | $57.02 | 1.4M |
| 2025-04-08 | 59.29 | $52.31 | 2.1M |
| 2025-04-07 | 59.66 | $53.58 | 2.2M |
| 2025-04-04 | 59.98 | $54.14 | 2.3M |
| 2025-04-03 | 60.34 | $56.70 | 1.2M |
| 2025-04-02 | 60.56 | $60.88 | 579000 |
| 2025-04-01 | 60.62 | $60.02 | 547933 |
| 2025-03-31 | 60.68 | $59.75 | 600141 |
| 2025-03-28 | 60.80 | $59.70 | 557532 |
| 2025-03-27 | 61.01 | $60.97 | 548535 |
| 2025-03-26 | 61.12 | $61.19 | 568900 |
| 2025-03-25 | 61.26 | $61.65 | 615018 |
| 2025-03-24 | 61.39 | $61.99 | 503300 |
| 2025-03-21 | 61.50 | $60.50 | 434847 |
| 2025-03-20 | 61.69 | $60.99 | 501730 |
| 2025-03-19 | 61.95 | $61.36 | 613200 |
| 2025-03-18 | 62.23 | $60.51 | 609400 |
| 2025-03-17 | 62.56 | $60.93 | 593641 |
| 2025-03-14 | 62.85 | $60.14 | 502300 |
| 2025-03-13 | 63.18 | $58.81 | 579613 |
| 2025-03-12 | 63.54 | $59.63 | 725234 |
| 2025-03-11 | 63.89 | $59.70 | 610900 |
| 2025-03-10 | 64.25 | $60.01 | 517000 |
| 2025-03-07 | 64.59 | $61.45 | 506035 |
| 2025-03-06 | 64.90 | $61.08 | 513800 |
| 2025-03-05 | 65.23 | $61.92 | 649226 |
| 2025-03-04 | 65.49 | $61.29 | 727936 |
| 2025-03-03 | 65.74 | $62.22 | 482700 |
| 2025-02-28 | 65.99 | $63.77 | 870500 |
| 2025-02-27 | 66.20 | $63.22 | 480900 |
| 2025-02-26 | 66.40 | $64.12 | 428300 |
| 2025-02-25 | 66.56 | $64.17 | 584400 |
| 2025-02-24 | 66.72 | $64.20 | 475634 |
| 2025-02-21 | 66.89 | $64.35 | 436508 |
| 2025-02-20 | 67.07 | $66.12 | 486500 |
| 2025-02-19 | 67.15 | $66.91 | 401700 |
| 2025-02-18 | 67.21 | $67.19 | 397900 |
| 2025-02-14 | 67.21 | $66.71 | 717200 |
| 2025-02-13 | 67.21 | $66.66 | 482800 |
| 2025-02-12 | 67.21 | $66.04 | 384706 |
| 2025-02-11 | 67.18 | $66.74 | 509300 |
| 2025-02-10 | 67.07 | $66.89 | 387400 |
| 2025-02-07 | 66.93 | $66.79 | 478434 |
| 2025-02-06 | 66.86 | $67.58 | 420000 |
| 2025-02-05 | 66.75 | $67.68 | 389337 |
| 2025-02-04 | 66.65 | $67.13 | 483025 |
| 2025-02-03 | 66.58 | $66.36 | 383200 |
| 2025-01-31 | 66.51 | $67.25 | 505725 |
| 2025-01-30 | 66.40 | $67.89 | 514900 |
| 2025-01-29 | 66.26 | $67.28 | 669919 |
| 2025-01-28 | 66.16 | $67.35 | 540629 |
| 2025-01-27 | 66.11 | $67.26 | 433200 |
| 2025-01-24 | 66.04 | $67.69 | 625026 |
| 2025-01-23 | 65.92 | $67.90 | 550400 |
| 2025-01-22 | 65.79 | $67.70 | 448535 |
| 2025-01-21 | 65.65 | $68.20 | 520400 |
| 2025-01-17 | 65.49 | $67.12 | 390800 |
| 2025-01-16 | 65.51 | $66.77 | 336000 |
| 2025-01-15 | 65.61 | $66.62 | 465400 |
| 2025-01-14 | 65.70 | $65.43 | 401900 |
| 2025-01-13 | 65.89 | $64.52 | 391612 |
| 2025-01-10 | 66.15 | $64.12 | 883000 |
| 2025-01-08 | 66.40 | $65.32 | 522100 |
| 2025-01-07 | 66.61 | $65.32 | 604325 |
| 2025-01-06 | 66.84 | $65.74 | 511300 |
| 2025-01-03 | 67.05 | $65.68 | 663503 |
| 2025-01-02 | 67.29 | $64.99 | 385700 |
| 2024-12-31 | 67.57 | $65.08 | 364200 |
| 2024-12-30 | 67.85 | $65.02 | 631300 |
| 2024-12-27 | 68.13 | $65.45 | 324800 |
| 2024-12-26 | 68.38 | $66.24 | 876132 |
| 2024-12-24 | 68.60 | $65.83 | 279200 |
| 2024-12-23 | 68.86 | $65.29 | 542900 |
| 2024-12-20 | 69.10 | $65.29 | 713848 |
| 2024-12-19 | 69.27 | $64.88 | 741800 |
| 2024-12-18 | 69.41 | $65.00 | 550630 |
| 2024-12-17 | 69.54 | $67.60 | 723900 |
| 2024-12-16 | 69.53 | $68.72 | 511800 |
| 2024-12-13 | 69.46 | $68.57 | 330948 |
| 2024-12-12 | 69.43 | $69.06 | 330200 |
| 2024-12-11 | 69.42 | $69.73 | 574000 |
| 2024-12-10 | 69.41 | $69.26 | 324900 |
| 2024-12-09 | 69.46 | $69.50 | 400837 |
| 2024-12-06 | 69.45 | $69.83 | 339500 |
| 2024-12-05 | 69.40 | $69.90 | 298000 |
| 2024-12-04 | 69.37 | $70.65 | 359116 |
| 2024-12-03 | 69.12 | $70.43 | 679622 |
| 2024-12-02 | 68.82 | $70.69 | 291708 |
| 2024-11-29 | 68.50 | $70.69 | 95109 |
| 2024-11-27 | 68.16 | $70.39 | 239000 |
| 2024-11-26 | 67.89 | $70.61 | 359004 |
| 2024-11-25 | 67.61 | $71.15 | 315113 |
| 2024-11-22 | 67.30 | $69.99 | 315843 |
| 2024-11-21 | 67.01 | $68.78 | 394303 |
| 2024-11-20 | 66.80 | $67.66 | 323020 |
| 2024-11-19 | 66.63 | $67.55 | 354048 |
| 2024-11-18 | 66.50 | $67.47 | 364328 |
| 2024-11-15 | 66.38 | $67.27 | 399349 |
| 2024-11-14 | 66.32 | $68.08 | 326527 |
| 2024-11-13 | 66.23 | $68.85 | 438800 |
| 2024-11-12 | 66.11 | $69.37 | 349200 |
| 2024-11-11 | 65.91 | $70.27 | 306300 |
| 2024-11-08 | 65.67 | $69.28 | 464700 |
| 2024-11-07 | 65.46 | $68.96 | 367600 |
| 2024-11-06 | 65.20 | $69.32 | 441019 |
| 2024-11-05 | 64.95 | $65.56 | 216445 |
| 2024-11-04 | 64.86 | $64.47 | 352635 |
| 2024-11-01 | 64.84 | $64.24 | 276916 |
| 2024-10-31 | 64.84 | $63.91 | 235046 |
| 2024-10-30 | 64.83 | $64.98 | 329100 |
| 2024-10-29 | 64.78 | $64.97 | 262700 |
| 2024-10-28 | 64.73 | $65.08 | 730700 |
| 2024-10-25 | 64.72 | $64.16 | 183927 |
| 2024-10-24 | 64.75 | $64.49 | 187900 |
| 2024-10-23 | 64.74 | $64.39 | 198100 |
| 2024-10-22 | 64.71 | $64.81 | 221207 |
| 2024-10-21 | 64.70 | $65.15 | 174200 |
| 2024-10-18 | 64.66 | $66.07 | 185626 |
| 2024-10-17 | 64.58 | $66.32 | 284100 |
| 2024-10-16 | 64.52 | $66.32 | 202521 |
| 2024-10-15 | 64.39 | $65.41 | 242711 |
| 2024-10-14 | 64.31 | $65.44 | 202660 |
| 2024-10-11 | 64.22 | $65.11 | 366500 |
| 2024-10-10 | 64.12 | $63.87 | 227224 |
| 2024-10-09 | 64.01 | $64.19 | 190233 |
| 2024-10-08 | 63.85 | $63.86 | 155900 |
| 2024-10-07 | 63.70 | $63.93 | 225347 |
| 2024-10-04 | 63.56 | $64.38 | 393900 |
| 2024-10-03 | 63.39 | $63.59 | 227214 |
| 2024-10-02 | 63.31 | $63.97 | 204309 |
| 2024-10-01 | 63.23 | $64.10 | 212033 |
| 2024-09-30 | 63.16 | $64.86 | 182445 |
| 2024-09-27 | 63.13 | $64.72 | 172000 |
| 2024-09-26 | 63.09 | $64.31 | 207713 |
| 2024-09-25 | 63.06 | $63.78 | 194429 |
| 2024-09-24 | 63.07 | $64.57 | 195119 |
| 2024-09-23 | 63.05 | $64.45 | 199203 |
| 2024-09-20 | 63.05 | $64.49 | 200836 |
| 2024-09-19 | 62.95 | $65.11 | 323000 |
| 2024-09-18 | 62.84 | $63.75 | 295407 |
| 2024-09-17 | 62.77 | $63.80 | 226400 |
| 2024-09-16 | 62.73 | $63.51 | 213639 |
| 2024-09-13 | 62.67 | $63.13 | 202226 |
| 2024-09-12 | 62.62 | $61.68 | 174100 |
| 2024-09-11 | 62.58 | $61.04 | 341700 |
| 2024-09-10 | 62.58 | $60.85 | 214900 |
| 2024-09-09 | 62.54 | $61.04 | 185300 |
| 2024-09-06 | 62.51 | $60.95 | 247823 |
| 2024-09-05 | 62.49 | $62.07 | 198536 |
| 2024-09-04 | 62.35 | $62.41 | 188444 |
| 2024-09-03 | 62.23 | $62.60 | 214100 |
| 2024-08-30 | 62.07 | $64.43 | 141800 |
| 2024-08-29 | 61.91 | $63.91 | 429900 |
| 2024-08-28 | 61.87 | $63.66 | 179300 |
| 2024-08-27 | 61.96 | $63.88 | 410607 |
| 2024-08-26 | 62.01 | $64.23 | 295100 |
| 2024-08-23 | 62.03 | $64.37 | 163619 |
| 2024-08-22 | 62.06 | $62.54 | 232400 |
| 2024-08-21 | 62.14 | $63.02 | 177428 |
| 2024-08-20 | 62.15 | $62.28 | 238918 |
| 2024-08-19 | 62.26 | $62.95 | 165200 |
| 2024-08-16 | 62.32 | $62.32 | 210400 |
| 2024-08-15 | 62.37 | $62.23 | 238300 |
| 2024-08-14 | 62.44 | $60.77 | 239003 |
| 2024-08-13 | 62.63 | $61.03 | 208113 |
| 2024-08-12 | 62.84 | $60.02 | 269900 |
| 2024-08-09 | 63.00 | $60.61 | 201600 |
| 2024-08-08 | 63.08 | $60.56 | 175444 |
| 2024-08-07 | 63.14 | $59.25 | 301200 |
| 2024-08-06 | 63.17 | $59.86 | 330815 |
| 2024-08-05 | 63.14 | $59.43 | 444501 |
| 2024-08-02 | 63.15 | $61.19 | 456782 |
| 2024-08-01 | 63.06 | $63.29 | 367609 |
| 2024-07-31 | 62.88 | $65.33 | 706338 |
| 2024-07-30 | 62.60 | $64.91 | 229700 |
| 2024-07-29 | 62.33 | $64.61 | 312840 |
| 2024-07-26 | 62.10 | $65.05 | 359500 |
| 2024-07-25 | 61.83 | $64.05 | 316144 |
| 2024-07-24 | 61.60 | $63.22 | 282733 |
| 2024-07-23 | 61.41 | $64.61 | 230408 |
| 2024-07-22 | 61.17 | $64.14 | 257107 |
| 2024-07-19 | 60.94 | $63.16 | 91816 |
| 2024-07-18 | 60.75 | $63.62 | 346836 |
| 2024-07-17 | 60.55 | $64.62 | 343500 |
| 2024-07-16 | 60.30 | $65.23 | 661100 |
| 2024-07-15 | 59.99 | $63.17 | 345234 |
| 2024-07-12 | 59.84 | $62.33 | 313500 |
| 2024-07-11 | 59.76 | $61.73 | 269248 |
| 2024-07-10 | 59.66 | $59.86 | 594700 |
| 2024-07-09 | 59.67 | $59.28 | 357900 |
| 2024-07-08 | 59.70 | $59.59 | 191700 |
| 2024-07-05 | 59.75 | $59.30 | 187500 |
| 2024-07-03 | 59.83 | $59.78 | 136418 |
| 2024-07-02 | 59.84 | $59.74 | 293200 |
| 2024-07-01 | 59.91 | $59.52 | 174800 |
| 2024-06-28 | 60.00 | $60.08 | 208500 |
| 2024-06-27 | 60.03 | $59.64 | 221900 |
| 2024-06-26 | 60.06 | $59.37 | 246600 |
| 2024-06-25 | 60.14 | $59.40 | 242423 |
| 2024-06-24 | 60.24 | $59.82 | 310100 |
| 2024-06-21 | 60.28 | $59.49 | 469341 |
| 2024-06-20 | 60.38 | $59.39 | 380500 |
| 2024-06-18 | 60.51 | $59.61 | 520400 |
| 2024-06-17 | 60.63 | $59.71 | 306200 |
| 2024-06-14 | 60.75 | $59.07 | 216000 |
| 2024-06-13 | 60.89 | $60.06 | 256812 |
| 2024-06-12 | 61.01 | $60.71 | 299800 |
| 2024-06-11 | 61.07 | $59.80 | 387900 |
| 2024-06-10 | 61.15 | $59.99 | 273200 |
| 2024-06-07 | 61.21 | $59.95 | 352502 |
| 2024-06-06 | 61.29 | $60.51 | 160826 |
| 2024-06-05 | 61.31 | $60.88 | 238123 |
| 2024-06-04 | 61.32 | $60.12 | 257300 |
| 2024-06-03 | 61.35 | $61.01 | 285600 |
| 2024-05-31 | 61.31 | $61.42 | 219900 |
| 2024-05-30 | 61.21 | $60.74 | 180600 |
| 2024-05-29 | 61.10 | $60.17 | 220900 |
| 2024-05-28 | 61.02 | $61.03 | 202515 |
| 2024-05-24 | 60.96 | $61.24 | 153827 |
| 2024-05-23 | 60.86 | $60.71 | 135245 |
| 2024-05-22 | 60.77 | $61.55 | 249714 |
| 2024-05-21 | 60.66 | $61.92 | 226800 |
| 2024-05-20 | 60.54 | $62.09 | 186032 |
| 2024-05-17 | 60.36 | $62.04 | 185710 |
| 2024-05-16 | 60.16 | $61.94 | 189400 |
| 2024-05-15 | 59.93 | $62.37 | 154143 |
| 2024-05-14 | 59.68 | $61.92 | 182336 |
| 2024-05-13 | 59.49 | $61.32 | 145137 |
| 2024-05-10 | 59.34 | $61.34 | 231244 |
| 2024-05-09 | 59.22 | $61.56 | 199300 |
| 2024-05-08 | 59.14 | $60.90 | 200509 |
| 2024-05-07 | 59.08 | $61.01 | 205937 |
| 2024-05-06 | 59.09 | $60.76 | 285833 |
| 2024-05-03 | 59.11 | $60.09 | 263303 |
| 2024-05-02 | 59.14 | $59.53 | 232605 |
| 2024-05-01 | 59.19 | $58.60 | 256200 |
| 2024-04-30 | 59.31 | $58.57 | 223800 |
| 2024-04-29 | 59.42 | $59.65 | 232515 |
| 2024-04-26 | 59.53 | $59.31 | 186400 |
| 2024-04-25 | 59.68 | $58.97 | 317220 |
| 2024-04-24 | 59.83 | $59.35 | 218900 |
| 2024-04-23 | 59.90 | $59.41 | 230320 |
| 2024-04-22 | 59.97 | $58.52 | 429200 |
| 2024-04-19 | 60.08 | $57.98 | 251607 |
| 2024-04-18 | 60.26 | $57.47 | 560229 |
| 2024-04-17 | 60.43 | $57.42 | 226800 |
| 2024-04-16 | 60.55 | $57.98 | 395800 |
| 2024-04-15 | 60.62 | $58.32 | 200200 |
| 2024-04-12 | 60.69 | $58.98 | 232200 |
| 2024-04-11 | 60.71 | $59.92 | 314200 |
| 2024-04-10 | 60.73 | $59.69 | 288700 |
| 2024-04-09 | 60.76 | $61.26 | 413142 |
| 2024-04-08 | 60.72 | $61.13 | 909700 |
| 2024-04-05 | 60.69 | $60.78 | 213132 |
| 2024-04-04 | 60.69 | $60.45 | 196600 |
| 2024-04-03 | 60.69 | $61.11 | 179300 |
| 2024-04-02 | 60.64 | $60.79 | 290740 |
| 2024-04-01 | 60.62 | $61.72 | 318900 |
| 2024-03-28 | 60.55 | $62.34 | 197918 |
| 2024-03-27 | 60.44 | $62.02 | 752300 |
| 2024-03-26 | 60.32 | $60.72 | 203046 |
| 2024-03-25 | 60.30 | $60.78 | 242200 |
| 2024-03-22 | 60.24 | $60.80 | 275617 |
| 2024-03-21 | 60.18 | $61.52 | 346000 |
| 2024-03-20 | 60.06 | $60.81 | 256500 |
| 2024-03-19 | 59.97 | $59.83 | 166200 |
| 2024-03-18 | 59.93 | $59.41 | 186100 |
| 2024-03-15 | 59.94 | $59.64 | 208400 |
| 2024-03-14 | 59.96 | $59.49 | 257300 |
| 2024-03-13 | 59.94 | $60.40 | 186200 |
| 2024-03-12 | 59.81 | $60.28 | 601102 |
| 2024-03-11 | 59.80 | $60.33 | 197742 |
| 2024-03-08 | 59.74 | $60.66 | 208017 |
| 2024-03-07 | 59.63 | $60.78 | 389800 |
| 2024-03-06 | 59.47 | $60.33 | 274100 |
| 2024-03-05 | 59.34 | $60.06 | 265600 |
| 2024-03-04 | 59.20 | $60.39 | 265600 |
| 2024-03-01 | 59.09 | $60.45 | 145500 |
| 2024-02-29 | 58.98 | $60.09 | 380004 |
| 2024-02-28 | 58.86 | $59.70 | 247848 |
| 2024-02-27 | 58.83 | $60.15 | 190600 |
| 2024-02-26 | 58.78 | $59.70 | 158447 |
| 2024-02-23 | 58.73 | $59.49 | 265035 |
| 2024-02-22 | 58.68 | $59.25 | 248002 |
| 2024-02-21 | 58.63 | $58.90 | 393506 |
| 2024-02-20 | 58.61 | $59.04 | 228600 |
| 2024-02-16 | 58.59 | $59.63 | 257938 |
| 2024-02-15 | 58.50 | $60.16 | 284700 |
| 2024-02-14 | 58.35 | $59.01 | 270047 |
| 2024-02-13 | 58.23 | $57.87 | 406300 |
| 2024-02-12 | 58.19 | $60.00 | 144827 |
| 2024-02-09 | 58.07 | $59.14 | 236945 |
| 2024-02-08 | 58.00 | $58.38 | 196434 |
| 2024-02-07 | 57.98 | $57.70 | 478100 |
| 2024-02-06 | 57.99 | $57.61 | 361500 |
| 2024-02-05 | 58.03 | $57.35 | 499818 |
| 2024-02-02 | 58.04 | $58.13 | 656000 |
| 2024-02-01 | 58.01 | $58.33 | 242400 |
| 2024-01-31 | 57.98 | $57.58 | 256505 |
| 2024-01-30 | 58.07 | $59.09 | 243348 |
| 2024-01-29 | 58.09 | $59.33 | 210500 |
| 2024-01-26 | 58.14 | $58.63 | 267044 |
| 2024-01-25 | 58.24 | $58.53 | 249611 |
| 2024-01-24 | 58.34 | $58.11 | 204900 |
| 2024-01-23 | 58.42 | $58.52 | 294300 |
| 2024-01-22 | 58.47 | $58.74 | 266400 |
| 2024-01-19 | 58.46 | $57.70 | 244311 |
| 2024-01-18 | 58.55 | $57.18 | 375927 |
| 2024-01-17 | 58.62 | $56.66 | 250900 |
| 2024-01-16 | 58.72 | $57.07 | 206747 |
| 2024-01-12 | 58.82 | $57.57 | 187143 |
| 2024-01-11 | 58.82 | $57.74 | 458125 |
| 2024-01-10 | 58.73 | $57.98 | 539600 |
| 2024-01-09 | 58.63 | $57.90 | 214200 |
| 2024-01-08 | 58.53 | $58.42 | 275700 |
| 2024-01-05 | 58.38 | $57.58 | 272942 |
| 2024-01-04 | 58.25 | $57.59 | 264809 |
| 2024-01-03 | 58.12 | $57.70 | 411300 |
| 2024-01-02 | 58.03 | $59.27 | 412000 |
| 2023-12-29 | 57.83 | $59.62 | 400200 |
| 2023-12-28 | 57.54 | $60.36 | 284826 |
| 2023-12-27 | 57.21 | $60.51 | 527518 |
| 2023-12-26 | 56.85 | $60.48 | 396205 |
| 2023-12-22 | 56.51 | $59.87 | 297400 |
| 2023-12-21 | 56.21 | $59.45 | 362935 |
| 2023-12-20 | 55.91 | $58.53 | 407317 |
| 2023-12-19 | 55.65 | $59.55 | 515900 |
| 2023-12-18 | 55.36 | $58.64 | 306100 |
| 2023-12-15 | 55.11 | $58.60 | 291600 |
| 2023-12-14 | 54.82 | $59.09 | 477900 |
| 2023-12-13 | 54.55 | $57.59 | 397800 |
| 2023-12-12 | 54.34 | $55.89 | 287334 |
| 2023-12-11 | 54.10 | $56.01 | 270500 |
| 2023-12-08 | 53.85 | $55.78 | 272513 |
| 2023-12-07 | 53.58 | $55.46 | 266300 |
| 2023-12-06 | 53.36 | $54.98 | 353028 |
| 2023-12-05 | 53.18 | $55.06 | 353921 |
| 2023-12-04 | 53.01 | $55.85 | 861941 |
| 2023-12-01 | 52.82 | $55.32 | 346100 |
| 2023-11-30 | 52.61 | $53.83 | 385900 |
| 2023-11-29 | 52.40 | $53.65 | 279230 |
| 2023-11-28 | 52.20 | $53.39 | 356423 |
| 2023-11-27 | 51.98 | $53.63 | 370806 |
| 2023-11-24 | 51.74 | $53.85 | 421309 |
| 2023-11-22 | 51.52 | $53.56 | 752505 |
| 2023-11-21 | 51.30 | $53.24 | 551240 |
| 2023-11-20 | 51.13 | $53.79 | 612815 |
| 2023-11-17 | 50.92 | $53.53 | 425000 |
| 2023-11-16 | 50.74 | $52.92 | 331000 |
| 2023-11-15 | 50.62 | $53.65 | 349436 |
| 2023-11-14 | 50.51 | $53.46 | 423231 |
| 2023-11-13 | 50.45 | $50.99 | 771800 |
| 2023-11-10 | 50.49 | $50.96 | 276344 |
| 2023-11-09 | 50.49 | $50.41 | 253100 |
| 2023-11-08 | 50.55 | $51.03 | 300417 |
| 2023-11-07 | 50.62 | $51.42 | 262432 |
| 2023-11-06 | 50.67 | $51.65 | 291538 |
| 2023-11-03 | 50.68 | $52.19 | 258824 |
| 2023-11-02 | 50.65 | $50.97 | 670310 |
| 2023-11-01 | 50.66 | $49.80 | 586700 |
| 2023-10-31 | 50.73 | $49.50 | 615001 |
| 2023-10-30 | 50.81 | $49.13 | 371620 |
| 2023-10-27 | 50.94 | $48.83 | 542331 |
| 2023-10-26 | 51.12 | $49.36 | 535700 |
| 2023-10-25 | 51.29 | $49.15 | 599900 |
| 2023-10-24 | 51.45 | $49.81 | 432445 |
| 2023-10-23 | 51.55 | $49.54 | 401049 |
| 2023-10-20 | 51.70 | $49.99 | 450100 |
| 2023-10-19 | 51.81 | $50.59 | 268000 |
| 2023-10-18 | 51.90 | $51.33 | 255400 |
| 2023-10-17 | 51.99 | $52.42 | 284300 |
| 2023-10-16 | 52.03 | $51.80 | 299600 |
| 2023-10-13 | 52.13 | $50.94 | 312604 |
| 2023-10-12 | 52.28 | $51.45 | 289600 |
| 2023-10-11 | 52.44 | $52.44 | 218634 |
| 2023-10-10 | 52.50 | $52.41 | 279000 |
| 2023-10-09 | 52.58 | $51.90 | 173921 |
| 2023-10-06 | 52.69 | $51.57 | 272107 |
| 2023-10-05 | 52.81 | $51.18 | 281528 |
| 2023-10-04 | 52.95 | $51.17 | 729700 |
| 2023-10-03 | 53.13 | $51.09 | 897728 |
| 2023-10-02 | 53.32 | $51.83 | 313900 |
| 2023-09-29 | 53.54 | $52.49 | 220842 |
| 2023-09-28 | 53.69 | $52.79 | 835600 |
| 2023-09-27 | 53.83 | $52.26 | 261700 |
| 2023-09-26 | 53.99 | $51.84 | 244347 |
| 2023-09-25 | 54.13 | $52.51 | 351700 |
| 2023-09-22 | 54.22 | $52.22 | 293300 |
| 2023-09-21 | 54.32 | $52.36 | 868800 |
| 2023-09-20 | 54.43 | $53.03 | 210934 |
| 2023-09-19 | 54.49 | $53.41 | 528517 |
| 2023-09-18 | 54.54 | $53.75 | 164100 |
| 2023-09-15 | 54.57 | $53.96 | 162125 |
| 2023-09-14 | 54.59 | $54.51 | 182000 |
| 2023-09-13 | 54.60 | $53.74 | 2.1M |
| 2023-09-12 | 54.68 | $54.04 | 139202 |
| 2023-09-11 | 54.78 | $54.02 | 123500 |
| 2023-09-08 | 54.89 | $54.00 | 190626 |
| 2023-09-07 | 54.99 | $54.07 | 156300 |
| 2023-09-06 | 55.10 | $54.61 | 245530 |
| 2023-09-05 | 55.20 | $54.89 | 202800 |
| 2023-09-01 | 55.31 | $56.24 | 167000 |
| 2023-08-31 | 55.33 | $55.57 | 243400 |
| 2023-08-30 | 55.39 | $55.59 | 211841 |
| 2023-08-29 | 55.46 | $55.40 | 266800 |
| 2023-08-28 | 55.56 | $54.69 | 151834 |
| 2023-08-25 | 55.71 | $54.31 | 156400 |
| 2023-08-24 | 55.85 | $54.13 | 189840 |
| 2023-08-23 | 55.98 | $54.66 | 191123 |
| 2023-08-22 | 56.11 | $54.20 | 153600 |
| 2023-08-21 | 56.25 | $54.36 | 171200 |
| 2023-08-18 | 56.37 | $54.50 | 180600 |
| 2023-08-17 | 56.48 | $54.22 | 150628 |
| 2023-08-16 | 56.62 | $54.81 | 183500 |
| 2023-08-15 | 56.74 | $55.37 | 142236 |
| 2023-08-14 | 56.82 | $56.04 | 153602 |
| 2023-08-11 | 56.83 | $56.10 | 133300 |
| 2023-08-10 | 56.82 | $56.09 | 135800 |
| 2023-08-09 | 56.83 | $56.26 | 179900 |
| 2023-08-08 | 56.81 | $56.64 | 140148 |
| 2023-08-07 | 56.75 | $57.00 | 155024 |
| 2023-08-04 | 56.65 | $56.74 | 190414 |
| 2023-08-03 | 56.52 | $56.74 | 246200 |
| 2023-08-02 | 56.36 | $56.89 | 139100 |
| 2023-08-01 | 56.23 | $57.47 | 138500 |
| 2023-07-31 | 56.11 | $57.67 | 125600 |
| 2023-07-28 | 55.97 | $57.20 | 145540 |
| 2023-07-27 | 55.84 | $56.64 | 141243 |
| 2023-07-26 | 55.70 | $57.25 | 190902 |
| 2023-07-25 | 55.52 | $56.95 | 180215 |
| 2023-07-24 | 55.32 | $56.91 | 283824 |
| 2023-07-21 | 55.11 | $56.67 | 288641 |
| 2023-07-20 | 54.95 | $56.88 | 856548 |
| 2023-07-19 | 54.79 | $57.25 | 182300 |
| 2023-07-18 | 54.63 | $57.02 | 322732 |
| 2023-07-17 | 54.50 | $56.32 | 146600 |
| 2023-07-14 | 54.41 | $55.81 | 166429 |
| 2023-07-13 | 54.33 | $56.30 | 178106 |
| 2023-07-12 | 54.25 | $55.93 | 187405 |
| 2023-07-11 | 54.16 | $55.43 | 152700 |
| 2023-07-10 | 54.09 | $54.86 | 114700 |
| 2023-07-07 | 54.06 | $54.17 | 129800 |
| 2023-07-06 | 54.08 | $53.56 | 131014 |
| 2023-07-05 | 54.07 | $54.34 | 169205 |
| 2023-07-03 | 53.96 | $55.04 | 65400 |
| 2023-06-30 | 53.85 | $54.80 | 153400 |
| 2023-06-29 | 53.66 | $54.62 | 201400 |
| 2023-06-28 | 53.45 | $53.86 | 253000 |
| 2023-06-27 | 53.31 | $53.75 | 338900 |
| 2023-06-26 | 53.19 | $52.93 | 205507 |
| 2023-06-23 | 53.08 | $52.65 | 214116 |
| 2023-06-22 | 53.00 | $53.42 | 198200 |
| 2023-06-21 | 52.91 | $53.78 | 126136 |
| 2023-06-20 | 52.81 | $54.07 | 163724 |
| 2023-06-16 | 52.67 | $54.33 | 323832 |
| 2023-06-15 | 52.55 | $54.61 | 156500 |
| 2023-06-14 | 52.38 | $54.18 | 306046 |
| 2023-06-13 | 52.19 | $54.69 | 122719 |
| 2023-06-12 | 52.00 | $54.18 | 161700 |
| 2023-06-09 | 51.80 | $53.93 | 126400 |
| 2023-06-08 | 51.62 | $54.31 | 245014 |
| 2023-06-07 | 51.44 | $54.55 | 389523 |
| 2023-06-06 | 51.24 | $53.45 | 300527 |
| 2023-06-05 | 51.11 | $52.08 | 278075 |
| 2023-06-02 | 51.05 | $52.88 | 203611 |
| 2023-06-01 | 50.90 | $50.91 | 215913 |
| 2023-05-31 | 50.89 | $50.36 | 168300 |
| 2023-05-30 | 50.90 | $51.12 | 144800 |
| 2023-05-26 | 50.93 | $51.35 | 150041 |
| 2023-05-25 | 50.94 | $50.84 | 519300 |
| 2023-05-24 | 50.96 | $51.00 | 325500 |
| 2023-05-23 | 50.93 | $51.56 | 172138 |
| 2023-05-22 | 50.90 | $51.79 | 176041 |
| 2023-05-19 | 50.93 | $51.35 | 369400 |
| 2023-05-18 | 50.97 | $51.78 | 202900 |
| 2023-05-17 | 51.00 | $51.33 | 170900 |
| 2023-05-16 | 51.05 | $50.25 | 335306 |
| 2023-05-15 | 51.16 | $50.89 | 136400 |
| 2023-05-12 | 51.24 | $50.29 | 275106 |
| 2023-05-11 | 51.34 | $50.33 | 351124 |
| 2023-05-10 | 51.45 | $50.65 | 413417 |
| 2023-05-09 | 51.51 | $50.58 | 278202 |
| 2023-05-08 | 51.60 | $50.83 | 194003 |
| 2023-05-05 | 51.66 | $50.98 | 727922 |
| 2023-05-04 | 51.67 | $49.85 | 183300 |
| 2023-05-03 | 51.75 | $50.63 | 213700 |
| 2023-05-02 | 51.80 | $50.64 | 226200 |
| 2023-05-01 | 51.90 | $51.65 | 165600 |
| 2023-04-28 | 51.96 | $51.65 | 117200 |
| 2023-04-27 | 51.97 | $51.14 | 183614 |
| 2023-04-26 | 52.01 | $50.47 | 191329 |
| 2023-04-25 | 52.05 | $51.00 | 162200 |
| 2023-04-24 | 52.07 | $52.27 | 120407 |
| 2023-04-21 | 52.00 | $52.19 | 157016 |
| 2023-04-20 | 51.91 | $52.29 | 161900 |
| 2023-04-19 | 51.83 | $52.50 | 153700 |
| 2023-04-18 | 51.81 | $52.36 | 197800 |
| 2023-04-17 | 51.75 | $52.57 | 134000 |
| 2023-04-14 | 51.64 | $52.17 | 149800 |
| 2023-04-13 | 51.62 | $52.50 | 356200 |
| 2023-04-12 | 51.55 | $51.96 | 175200 |
| 2023-04-11 | 51.55 | $52.33 | 194200 |
| 2023-04-10 | 51.49 | $51.95 | 252500 |
| 2023-04-06 | 51.50 | $51.31 | 174300 |
| 2023-04-05 | 51.62 | $51.35 | 193008 |
| 2023-04-04 | 51.80 | $51.71 | 177446 |
| 2023-04-03 | 51.97 | $52.71 | 150936 |
| 2023-03-31 | 52.11 | $52.70 | 176028 |
| 2023-03-30 | 52.30 | $51.86 | 474100 |
| 2023-03-29 | 52.50 | $51.92 | 308636 |
| 2023-03-28 | 52.69 | $51.42 | 174734 |
| 2023-03-27 | 52.90 | $51.40 | 229300 |
| 2023-03-24 | 53.11 | $50.85 | 264300 |
| 2023-03-23 | 53.34 | $50.35 | 176000 |
| 2023-03-22 | 53.61 | $50.71 | 149200 |
| 2023-03-21 | 53.84 | $52.08 | 199600 |
| 2023-03-20 | 54.00 | $51.14 | 449524 |
| 2023-03-17 | 54.28 | $50.45 | 431900 |
| 2023-03-16 | 54.60 | $51.75 | 459837 |
| 2023-03-15 | 54.87 | $51.00 | 278200 |
| 2023-03-14 | 55.15 | $51.99 | 434331 |
| 2023-03-13 | 55.38 | $51.05 | 115111 |
| 2023-03-10 | 55.63 | $52.31 | 150012 |
| 2023-03-09 | 55.81 | $53.67 | 187135 |
| 2023-03-08 | 55.96 | $55.00 | 134515 |
| 2023-03-07 | 56.07 | $54.99 | 163300 |
| 2023-03-06 | 56.16 | $55.62 | 105521 |
| 2023-03-03 | 56.26 | $56.50 | 413100 |
| 2023-03-02 | 56.32 | $55.83 | 523739 |
| 2023-03-01 | 56.37 | $55.73 | 206421 |
| 2023-02-28 | 56.38 | $55.53 | 116000 |
| 2023-02-27 | 56.34 | $55.65 | 113400 |
| 2023-02-24 | 56.32 | $55.44 | 143849 |
| 2023-02-23 | 56.30 | $55.73 | 91228 |
| 2023-02-22 | 56.25 | $55.37 | 107500 |
| 2023-02-21 | 56.21 | $55.23 | 129602 |
| 2023-02-17 | 56.19 | $56.80 | 170100 |
| 2023-02-16 | 56.05 | $56.74 | 118207 |
| 2023-02-15 | 55.87 | $57.13 | 419500 |
| 2023-02-14 | 55.70 | $56.68 | 120500 |
| 2023-02-13 | 55.59 | $56.69 | 351100 |
| 2023-02-10 | 55.49 | $55.96 | 128200 |
| 2023-02-09 | 55.41 | $55.90 | 247921 |
| 2023-02-08 | 55.30 | $56.58 | 252700 |
| 2023-02-07 | 55.13 | $57.31 | 129700 |
| 2023-02-06 | 54.89 | $56.75 | 230200 |
| 2023-02-03 | 54.68 | $57.55 | 415324 |
| 2023-02-02 | 54.36 | $57.80 | 145900 |
| 2023-02-01 | 54.05 | $56.82 | 471834 |
| 2023-01-31 | 53.76 | $56.01 | 157900 |
| 2023-01-30 | 53.52 | $54.68 | 243400 |
| 2023-01-27 | 53.36 | $55.22 | 168733 |
| 2023-01-26 | 53.11 | $55.11 | 115916 |
| 2023-01-25 | 52.91 | $54.71 | 111545 |
| 2023-01-24 | 52.75 | $54.57 | 85700 |
| 2023-01-23 | 52.56 | $54.71 | 201000 |
| 2023-01-20 | 52.41 | $54.06 | 150400 |
| 2023-01-19 | 52.24 | $53.20 | 572301 |
| 2023-01-18 | 52.11 | $53.66 | 154100 |
| 2023-01-17 | 51.98 | $54.51 | 163800 |
| 2023-01-13 | 51.83 | $54.71 | 191800 |
| 2023-01-12 | 51.73 | $54.39 | 178200 |
| 2023-01-11 | 51.66 | $53.68 | 291501 |
| 2023-01-10 | 51.62 | $53.16 | 139732 |
| 2023-01-09 | 51.57 | $52.51 | 173700 |
| 2023-01-06 | 51.58 | $52.54 | 162900 |
| 2023-01-05 | 51.57 | $51.21 | 199028 |
| 2023-01-04 | 51.65 | $51.55 | 172238 |
| 2023-01-03 | 51.74 | $51.00 | 219200 |
| 2022-12-30 | 51.92 | $51.15 | 566200 |
| 2022-12-29 | 52.09 | $51.45 | 1.0M |
| 2022-12-28 | 52.25 | $50.26 | 1.4M |
| 2022-12-27 | 52.41 | $51.26 | 329700 |
| 2022-12-23 | 52.51 | $51.32 | 229117 |
| 2022-12-22 | 52.66 | $50.95 | 979707 |
| 2022-12-21 | 52.81 | $51.60 | 204446 |
| 2022-12-20 | 52.93 | $50.71 | 712300 |
| 2022-12-19 | 53.07 | $50.60 | 809608 |
| 2022-12-16 | 53.21 | $51.12 | 559300 |
| 2022-12-15 | 53.31 | $51.48 | 289418 |
| 2022-12-14 | 53.40 | $52.69 | 391037 |
| 2022-12-13 | 53.48 | $53.00 | 158614 |
| 2022-12-12 | 53.50 | $52.74 | 147145 |
| 2022-12-09 | 53.55 | $52.18 | 163900 |
| 2022-12-08 | 53.62 | $52.73 | 215200 |
| 2022-12-07 | 53.53 | $52.49 | 530700 |
| 2022-12-06 | 53.51 | $52.75 | 797717 |
| 2022-12-05 | 53.47 | $53.28 | 217500 |
| 2022-12-02 | 53.38 | $54.73 | 369330 |
| 2022-12-01 | 53.18 | $54.48 | 233641 |
| 2022-11-30 | 52.99 | $54.68 | 156322 |
| 2022-11-29 | 52.88 | $53.40 | 193800 |
| 2022-11-28 | 52.82 | $53.23 | 219849 |
| 2022-11-25 | 52.76 | $54.26 | 34131 |
| 2022-11-23 | 52.60 | $54.09 | 135700 |
| 2022-11-22 | 52.45 | $54.05 | 155542 |
| 2022-11-21 | 52.29 | $53.34 | 161703 |
| 2022-11-18 | 52.11 | $53.48 | 574145 |
| 2022-11-17 | 51.91 | $53.05 | 281100 |
| 2022-11-16 | 51.68 | $53.38 | 256643 |
| 2022-11-15 | 51.46 | $54.18 | 181100 |
| 2022-11-14 | 51.24 | $53.41 | 104300 |
| 2022-11-11 | 51.03 | $53.87 | 183230 |
| 2022-11-10 | 50.73 | $53.56 | 188000 |
| 2022-11-09 | 50.50 | $50.86 | 170300 |
| 2022-11-08 | 50.35 | $52.05 | 213140 |
| 2022-11-07 | 50.14 | $52.02 | 477800 |
| 2022-11-04 | 49.94 | $51.46 | 145643 |
| 2022-11-03 | 49.77 | $50.65 | 381838 |
| 2022-11-02 | 49.70 | $50.85 | 153400 |
| 2022-11-01 | 49.63 | $52.38 | 163300 |
| 2022-10-31 | 49.50 | $52.17 | 112242 |
| 2022-10-28 | 49.29 | $52.15 | 112800 |
| 2022-10-27 | 49.01 | $51.01 | 140714 |
| 2022-10-26 | 48.81 | $51.04 | 176001 |
| 2022-10-25 | 48.65 | $50.88 | 171400 |
| 2022-10-24 | 48.43 | $49.84 | 168700 |
| 2022-10-21 | 48.26 | $49.41 | 269700 |
| 2022-10-20 | 48.14 | $48.40 | 164500 |
| 2022-10-19 | 48.13 | $49.10 | 164000 |
| 2022-10-18 | 48.13 | $49.77 | 196405 |
| 2022-10-17 | 48.13 | $49.19 | 250812 |
| 2022-10-14 | 48.21 | $47.85 | 292509 |
| 2022-10-13 | 48.31 | $49.00 | 190100 |
| 2022-10-12 | 48.39 | $47.77 | 201700 |
| 2022-10-11 | 48.54 | $47.94 | 227900 |
| 2022-10-10 | 48.68 | $47.96 | 127200 |
| 2022-10-07 | 48.92 | $48.04 | 156800 |
| 2022-10-06 | 49.12 | $49.25 | 200524 |
| 2022-10-05 | 49.22 | $49.54 | 337200 |
| 2022-10-04 | 49.29 | $49.77 | 326735 |
| 2022-10-03 | 49.30 | $47.93 | 667012 |
| 2022-09-30 | 49.42 | $46.52 | 483128 |
| 2022-09-29 | 49.63 | $46.94 | 833500 |
| 2022-09-28 | 49.85 | $47.84 | 413300 |
| 2022-09-27 | 50.05 | $46.49 | 549200 |
| 2022-09-26 | 50.35 | $46.47 | 326936 |
| 2022-09-23 | 50.68 | $47.01 | 429129 |
| 2022-09-22 | 51.06 | $48.20 | 303504 |
| 2022-09-21 | 51.34 | $49.19 | 188831 |
| 2022-09-20 | 51.56 | $49.78 | 170400 |
| 2022-09-19 | 51.75 | $50.61 | 268410 |
| 2022-09-16 | 51.95 | $49.94 | 173600 |
| 2022-09-15 | 52.23 | $50.56 | 120300 |
| 2022-09-14 | 52.46 | $50.82 | 116100 |
| 2022-09-13 | 52.71 | $50.77 | 181022 |
| 2022-09-12 | 52.94 | $52.69 | 100800 |
| 2022-09-09 | 53.08 | $52.16 | 102900 |
| 2022-09-08 | 53.19 | $51.17 | 164600 |
| 2022-09-07 | 53.33 | $50.85 | 244000 |
| 2022-09-06 | 53.43 | $50.00 | 140330 |
| 2022-09-02 | 53.60 | $50.41 | 125310 |
| 2022-09-01 | 53.74 | $50.75 | 221714 |
| 2022-08-31 | 53.84 | $51.36 | 113300 |
| 2022-08-30 | 53.93 | $51.81 | 141000 |
| 2022-08-29 | 53.98 | $52.54 | 96800 |
| 2022-08-26 | 54.01 | $52.98 | 183700 |
| 2022-08-25 | 54.01 | $54.66 | 106800 |
| 2022-08-24 | 53.90 | $53.79 | 82436 |
| 2022-08-23 | 53.81 | $53.53 | 129000 |
| 2022-08-22 | 53.67 | $53.55 | 97846 |
| 2022-08-19 | 53.54 | $54.69 | 82200 |
| 2022-08-18 | 53.34 | $55.53 | 109500 |
| 2022-08-17 | 53.11 | $55.07 | 108303 |
| 2022-08-16 | 52.91 | $55.84 | 237200 |
| 2022-08-15 | 52.63 | $55.51 | 131100 |
| 2022-08-12 | 52.28 | $55.36 | 91800 |
| 2022-08-11 | 51.94 | $54.43 | 134000 |
| 2022-08-10 | 51.60 | $54.01 | 172700 |
| 2022-08-09 | 51.31 | $52.77 | 139426 |
| 2022-08-08 | 51.08 | $53.42 | 90821 |
| 2022-08-05 | 50.82 | $53.11 | 74700 |
| 2022-08-04 | 50.62 | $52.87 | 142800 |
| 2022-08-03 | 50.42 | $53.19 | 259700 |
| 2022-08-02 | 50.16 | $52.67 | 155700 |
| 2022-08-01 | 49.95 | $53.17 | 187900 |
| 2022-07-29 | 49.71 | $53.06 | 141219 |
| 2022-07-28 | 49.46 | $52.51 | 167500 |
| 2022-07-27 | 49.25 | $51.83 | 149622 |
| 2022-07-26 | 49.09 | $50.80 | 314400 |
| 2022-07-25 | 49.03 | $50.98 | 168600 |
| 2022-07-22 | 48.93 | $50.62 | 237205 |
| 2022-07-21 | 48.78 | $51.06 | 206000 |
| 2022-07-20 | 48.60 | $50.93 | 185326 |
| 2022-07-19 | 48.43 | $50.22 | 368100 |
| 2022-07-18 | 48.27 | $48.59 | 207500 |
| 2022-07-15 | 48.18 | $48.62 | 182000 |
| 2022-07-14 | 48.20 | $47.63 | 601815 |
| 2022-07-13 | 48.25 | $48.09 | 470900 |
| 2022-07-12 | 48.28 | $48.17 | 168701 |
| 2022-07-11 | 48.42 | $48.33 | 156945 |
| 2022-07-08 | 48.62 | $48.96 | 168200 |
| 2022-07-07 | 48.84 | $49.01 | 158300 |
| 2022-07-06 | 49.10 | $47.99 | 366300 |
| 2022-07-05 | 49.39 | $48.39 | 144504 |
| 2022-07-01 | 49.63 | $48.47 | 257100 |
| 2022-06-30 | 49.89 | $48.00 | 354636 |
| 2022-06-29 | 50.12 | $48.27 | 201635 |
| 2022-06-28 | 50.35 | $48.74 | 388340 |
| 2022-06-27 | 50.58 | $49.48 | 280100 |
| 2022-06-24 | 50.72 | $49.11 | 233713 |
| 2022-06-23 | 50.81 | $47.54 | 513900 |
| 2022-06-22 | 50.93 | $47.39 | 421725 |
| 2022-06-21 | 51.09 | $47.67 | 365344 |
| 2022-06-17 | 51.21 | $46.99 | 673400 |
| 2022-06-16 | 51.38 | $46.65 | 1.1M |
| 2022-06-15 | 51.56 | $49.12 | 521413 |
| 2022-06-14 | 51.72 | $48.63 | 560947 |
| 2022-06-13 | 51.82 | $48.75 | 451512 |
| 2022-06-10 | 51.92 | $50.94 | 182541 |
| 2022-06-09 | 51.86 | $52.37 | 149418 |
| 2022-06-08 | 51.70 | $53.36 | 120300 |
| 2022-06-07 | 51.54 | $54.21 | 126810 |
| 2022-06-06 | 51.34 | $53.62 | 152219 |
| 2022-06-03 | 51.25 | $53.26 | 129312 |
| 2022-06-02 | 51.20 | $53.78 | 246027 |
| 2022-06-01 | 51.23 | $52.60 | 351243 |
| 2022-05-31 | 51.24 | $52.83 | 241527 |
| 2022-05-27 | 51.22 | $53.29 | 214500 |
| 2022-05-26 | 51.15 | $52.19 | 152900 |
| 2022-05-25 | 51.20 | $51.01 | 162227 |
| 2022-05-24 | 51.26 | $49.96 | 198000 |
| 2022-05-23 | 51.38 | $50.62 | 201507 |
| 2022-05-20 | 51.54 | $50.09 | 267300 |
| 2022-05-19 | 51.72 | $50.25 | 497823 |
| 2022-05-18 | 51.96 | $50.38 | 343500 |
| 2022-05-17 | 52.25 | $52.22 | 244900 |
| 2022-05-16 | 52.43 | $50.62 | 203924 |
| 2022-05-13 | 52.62 | $50.87 | 371548 |
| 2022-05-12 | 52.81 | $49.62 | 685900 |
| 2022-05-11 | 53.08 | $49.18 | 835431 |
| 2022-05-10 | 53.33 | $50.10 | 555332 |
| 2022-05-09 | 53.52 | $50.28 | 303846 |
| 2022-05-06 | 53.71 | $51.80 | 386314 |
| 2022-05-05 | 53.84 | $52.40 | 338800 |
| 2022-05-04 | 53.94 | $54.29 | 353800 |
| 2022-05-03 | 53.98 | $52.86 | 317408 |
| 2022-05-02 | 54.15 | $52.33 | 279717 |
| 2022-04-29 | 54.35 | $51.88 | 165713 |
| 2022-04-28 | 54.56 | $53.22 | 481802 |
| 2022-04-27 | 54.74 | $52.23 | 351631 |
| 2022-04-26 | 55.02 | $52.32 | 472200 |
| 2022-04-25 | 55.23 | $53.85 | 155926 |
| 2022-04-22 | 55.38 | $53.65 | 147109 |
| 2022-04-21 | 55.53 | $55.07 | 104806 |
| 2022-04-20 | 55.58 | $56.20 | 95000 |
| 2022-04-19 | 55.63 | $55.78 | 112441 |
| 2022-04-18 | 55.68 | $54.55 | 93018 |
| 2022-04-14 | 55.82 | $54.67 | 86400 |
| 2022-04-13 | 55.93 | $55.00 | 207314 |
| 2022-04-12 | 55.99 | $54.04 | 160500 |
| 2022-04-11 | 56.03 | $53.93 | 121600 |
| 2022-04-08 | 56.03 | $54.15 | 116700 |
| 2022-04-07 | 56.06 | $54.32 | 268200 |
| 2022-04-06 | 56.09 | $54.36 | 249600 |
| 2022-04-05 | 56.13 | $55.11 | 92500 |
| 2022-04-04 | 56.06 | $56.28 | 128800 |
| 2022-04-01 | 55.93 | $56.40 | 117800 |
| 2022-03-31 | 55.87 | $56.06 | 174900 |
| 2022-03-30 | 55.88 | $56.80 | 132200 |
| 2022-03-29 | 55.87 | $57.85 | 147000 |
| 2022-03-28 | 55.72 | $56.62 | 107300 |
| 2022-03-25 | 55.70 | $56.82 | 72631 |
| 2022-03-24 | 55.67 | $56.56 | 204303 |
| 2022-03-23 | 55.57 | $56.07 | 137900 |
| 2022-03-22 | 55.46 | $57.20 | 162200 |
| 2022-03-21 | 55.34 | $56.86 | 125200 |
| 2022-03-18 | 55.27 | $57.28 | 113700 |
| 2022-03-17 | 55.20 | $56.88 | 129195 |
| 2022-03-16 | 55.20 | $56.30 | 368103 |
| 2022-03-15 | 55.23 | $54.69 | 169717 |
| 2022-03-14 | 55.27 | $54.06 | 174500 |
| 2022-03-11 | 55.34 | $54.58 | 146200 |
| 2022-03-10 | 55.42 | $55.08 | 166400 |
| 2022-03-09 | 55.51 | $55.10 | 141027 |
| 2022-03-08 | 55.57 | $53.78 | 286700 |
| 2022-03-07 | 55.64 | $53.64 | 192300 |
| 2022-03-04 | 55.70 | $55.21 | 123700 |
| 2022-03-03 | 55.69 | $56.12 | 93800 |
| 2022-03-02 | 55.67 | $56.60 | 216000 |
| 2022-03-01 | 55.63 | $55.02 | 197927 |
| 2022-02-28 | 55.65 | $56.23 | 127500 |
| 2022-02-25 | 55.55 | $56.07 | 163700 |
| 2022-02-24 | 55.42 | $54.70 | 459401 |
| 2022-02-23 | 55.40 | $53.87 | 229200 |
| 2022-02-22 | 55.47 | $54.77 | 284840 |
| 2022-02-18 | 55.53 | $55.48 | 159500 |
| 2022-02-17 | 55.49 | $55.77 | 108108 |
| 2022-02-16 | 55.48 | $56.96 | 166512 |
| 2022-02-15 | 55.47 | $56.80 | 138648 |
| 2022-02-14 | 55.50 | $55.46 | 126500 |
| 2022-02-11 | 55.68 | $55.61 | 198923 |
| 2022-02-10 | 55.85 | $56.11 | 147900 |
| 2022-02-09 | 56.00 | $56.96 | 184342 |
| 2022-02-08 | 56.12 | $56.26 | 147300 |
| 2022-02-07 | 56.25 | $55.08 | 263200 |
| 2022-02-04 | 56.45 | $55.00 | 278600 |
| 2022-02-03 | 56.69 | $54.89 | 253618 |
| 2022-02-02 | 56.91 | $55.66 | 262926 |
| 2022-02-01 | 57.16 | $55.96 | 242040 |
| 2022-01-31 | 57.39 | $55.43 | 191600 |
| 2022-01-28 | 57.62 | $54.17 | 583900 |
| 2022-01-27 | 57.91 | $53.45 | 681336 |
| 2022-01-26 | 58.25 | $54.37 | 384004 |
| 2022-01-25 | 58.53 | $55.15 | 414812 |
| 2022-01-24 | 58.78 | $56.00 | 507803 |
| 2022-01-21 | 58.94 | $54.71 | 391719 |
| 2022-01-20 | 59.14 | $55.55 | 136728 |
| 2022-01-19 | 59.28 | $56.68 | 167629 |
| 2022-01-18 | 59.28 | $57.53 | 137200 |
| 2022-01-14 | 59.27 | $59.10 | 116930 |
| 2022-01-13 | 59.20 | $58.97 | 363034 |
| 2022-01-12 | 59.25 | $59.12 | 149100 |
| 2022-01-11 | 59.26 | $59.32 | 130646 |
| 2022-01-10 | 59.26 | $58.85 | 122000 |
| 2022-01-07 | 59.34 | $59.11 | 88503 |
| 2022-01-06 | 59.40 | $59.72 | 115910 |
| 2022-01-05 | 59.48 | $59.27 | 211000 |
| 2022-01-04 | 59.56 | $60.82 | 120719 |
| 2022-01-03 | 59.52 | $60.48 | 118100 |
| 2021-12-31 | 59.44 | $59.99 | 67746 |
| 2021-12-30 | 59.42 | $60.02 | 123137 |
| 2021-12-29 | 59.32 | $60.23 | 110100 |
| 2021-12-28 | 59.26 | $59.96 | 87731 |
| 2021-12-27 | 59.27 | $60.10 | 131200 |
| 2021-12-23 | 59.29 | $59.19 | 221171 |
| 2021-12-22 | 59.46 | $58.82 | 206048 |
| 2021-12-21 | 59.67 | $58.23 | 603831 |
| 2021-12-20 | 59.89 | $56.67 | 303000 |
| 2021-12-17 | 60.18 | $57.48 | 313648 |
| 2021-12-16 | 60.46 | $57.61 | 228828 |
| 2021-12-15 | 60.73 | $60.03 | 104500 |
| 2021-12-14 | 60.92 | $59.21 | 539200 |
| 2021-12-13 | 61.14 | $59.44 | 161000 |
| 2021-12-10 | 61.35 | $60.40 | 82000 |
| 2021-12-09 | 61.51 | $60.35 | 51300 |
| 2021-12-08 | 61.65 | $61.25 | 118739 |
| 2021-12-07 | 61.77 | $60.97 | 64345 |
| 2021-12-06 | 61.92 | $59.95 | 114000 |
| 2021-12-03 | 62.11 | $58.81 | 109700 |
| 2021-12-02 | 62.31 | $59.62 | 135500 |
| 2021-12-01 | 62.48 | $58.16 | 91617 |
| 2021-11-30 | 62.66 | $58.89 | 147600 |
| 2021-11-29 | 62.79 | $60.31 | 146200 |
| 2021-11-26 | 62.79 | $60.35 | 67619 |
| 2021-11-24 | 62.78 | $62.68 | 66523 |
| 2021-11-23 | 62.60 | $62.89 | 91800 |
| 2021-11-22 | 62.47 | $62.78 | 94125 |
| 2021-11-19 | 62.36 | $62.47 | 108000 |
| 2021-11-18 | 62.24 | $62.96 | 69600 |
| 2021-11-17 | 62.10 | $63.10 | 82918 |
| 2021-11-16 | 61.94 | $63.77 | 64100 |
| 2021-11-15 | 61.72 | $63.61 | 86900 |
| 2021-11-12 | 61.51 | $63.67 | 57226 |
| 2021-11-11 | 61.29 | $63.59 | 76114 |
| 2021-11-10 | 61.07 | $63.12 | 42604 |
| 2021-11-09 | 60.83 | $63.74 | 99300 |
| 2021-11-08 | 60.57 | $63.93 | 118341 |
| 2021-11-05 | 60.28 | $63.84 | 129831 |
| 2021-11-04 | 60.03 | $62.80 | 136145 |
| 2021-11-03 | 59.84 | $62.85 | 73028 |
| 2021-11-02 | 59.60 | $61.77 | 165000 |
| 2021-11-01 | 59.44 | $61.63 | 100234 |
| 2021-10-29 | 59.27 | $60.27 | 93000 |
| 2021-10-28 | 59.18 | $60.20 | 66200 |
| 2021-10-27 | 59.04 | $59.05 | 56435 |
| 2021-10-26 | 59.01 | $60.15 | 88400 |
| 2021-10-25 | 58.91 | $60.63 | 69046 |
| 2021-10-22 | 58.84 | $60.18 | 59500 |
| 2021-10-21 | 58.75 | $60.12 | 62907 |
| 2021-10-20 | 58.65 | $59.91 | 75700 |
| 2021-10-19 | 58.52 | $59.40 | 65500 |
| 2021-10-18 | 58.37 | $59.33 | 79300 |
| 2021-10-15 | 58.22 | $59.24 | 83905 |
| 2021-10-14 | 58.14 | $59.22 | 96833 |
| 2021-10-13 | 58.07 | $58.37 | 247110 |
| 2021-10-12 | 58.04 | $58.50 | 82200 |
| 2021-10-11 | 57.98 | $58.23 | 60642 |
| 2021-10-08 | 57.97 | $58.74 | 38331 |
| 2021-10-07 | 57.91 | $59.01 | 78300 |
| 2021-10-06 | 57.87 | $58.06 | 97149 |
| 2021-10-05 | 57.87 | $58.48 | 48200 |
| 2021-10-04 | 57.88 | $58.23 | 79033 |
| 2021-10-01 | 57.92 | $58.50 | 70640 |
| 2021-09-30 | 57.96 | $57.50 | 70500 |
| 2021-09-29 | 58.05 | $58.34 | 47539 |
| 2021-09-28 | 58.08 | $58.19 | 71000 |
| 2021-09-27 | 58.12 | $59.29 | 95813 |
| 2021-09-24 | 58.13 | $58.27 | 52810 |
| 2021-09-23 | 58.10 | $58.26 | 113346 |
| 2021-09-22 | 58.11 | $57.23 | 187739 |
| 2021-09-21 | 58.16 | $56.31 | 97600 |
| 2021-09-20 | 58.23 | $56.49 | 113221 |
| 2021-09-17 | 58.26 | $57.58 | 45700 |
| 2021-09-16 | 58.18 | $57.73 | 350200 |
| 2021-09-15 | 58.14 | $57.87 | 48311 |
| 2021-09-14 | 58.11 | $57.26 | 96300 |
| 2021-09-13 | 58.15 | $57.99 | 45000 |
| 2021-09-10 | 58.17 | $57.63 | 69900 |
| 2021-09-09 | 58.23 | $58.11 | 45700 |
| 2021-09-08 | 58.27 | $58.13 | 276900 |
| 2021-09-07 | 58.29 | $58.59 | 67232 |
| 2021-09-03 | 58.25 | $59.08 | 96100 |
| 2021-09-02 | 58.21 | $59.43 | 238235 |
| 2021-09-01 | 58.13 | $59.16 | 150700 |
| 2021-08-31 | 58.02 | $58.99 | 68900 |
| 2021-08-30 | 57.95 | $59.04 | 56019 |
| 2021-08-27 | 57.87 | $59.37 | 75900 |
| 2021-08-26 | 57.78 | $57.83 | 67200 |
| 2021-08-25 | 57.78 | $58.46 | 72300 |
| 2021-08-24 | 57.71 | $58.16 | 615300 |
| 2021-08-23 | 57.63 | $57.71 | 47700 |
| 2021-08-20 | 57.60 | $56.99 | 51906 |
| 2021-08-19 | 57.59 | $56.16 | 106200 |
| 2021-08-18 | 57.59 | $56.80 | 65100 |
| 2021-08-17 | 57.60 | $57.29 | 48403 |
| 2021-08-16 | 57.55 | $58.17 | 57000 |
| 2021-08-13 | 57.37 | $58.31 | 48429 |
| 2021-08-12 | 57.24 | $58.77 | 25818 |
| 2021-08-11 | 57.13 | $58.93 | 54733 |
| 2021-08-10 | 57.02 | $58.50 | 38100 |
| 2021-08-09 | 56.96 | $57.90 | 47400 |
| 2021-08-06 | 56.97 | $58.28 | 42309 |
| 2021-08-05 | 56.96 | $57.68 | 48313 |
| 2021-08-04 | 56.90 | $56.99 | 77400 |
| 2021-08-03 | 56.91 | $57.75 | 53807 |
| 2021-08-02 | 56.90 | $57.28 | 46400 |
| 2021-07-30 | 56.95 | $57.66 | 70200 |
| 2021-07-29 | 57.00 | $57.79 | 33223 |
| 2021-07-28 | 57.04 | $57.17 | 81123 |
| 2021-07-27 | 57.08 | $56.55 | 55033 |
| 2021-07-26 | 57.17 | $57.03 | 41500 |
| 2021-07-23 | 57.26 | $56.70 | 79323 |
| 2021-07-22 | 57.36 | $56.25 | 67400 |
| 2021-07-21 | 57.44 | $57.07 | 64500 |
| 2021-07-20 | 57.47 | $56.14 | 92328 |
| 2021-07-19 | 57.55 | $54.69 | 153600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
80.83
2026-07-17
Close Price
$81.12
Vol: 550574
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
48.66
Average
60.21
Maximum
80.83
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 80.83 | $81.12 | 550574 |
| 2026-07-16 | 80.80 | $81.69 | 514100 |
| 2026-07-15 | 80.71 | $81.18 | 475900 |
| 2026-07-14 | 80.66 | $80.86 | 505943 |
| 2026-07-13 | 80.64 | $80.71 | 2.0M |
| 2026-07-10 | 80.63 | $81.12 | 367000 |
| 2026-07-09 | 80.58 | $81.08 | 423500 |
| 2026-07-08 | 80.53 | $80.03 | 470900 |
| 2026-07-07 | 80.58 | $80.93 | 456800 |
| 2026-07-06 | 80.54 | $81.69 | 313600 |
| 2026-07-02 | 80.42 | $81.53 | 617800 |
| 2026-07-01 | 80.30 | $82.07 | 461100 |
| 2026-06-30 | 80.12 | $82.34 | 398500 |
| 2026-06-29 | 79.88 | $81.92 | 421900 |
| 2026-06-26 | 79.67 | $81.86 | 575800 |
| 2026-06-25 | 79.44 | $81.41 | 548300 |
| 2026-06-24 | 79.23 | $80.52 | 610400 |
| 2026-06-23 | 79.09 | $79.72 | 477100 |
| 2026-06-22 | 79.03 | $80.45 | 362500 |
| 2026-06-18 | 78.88 | $80.35 | 535700 |
| 2026-06-17 | 78.72 | $79.30 | 635000 |
| 2026-06-16 | 78.66 | $80.28 | 444400 |
| 2026-06-15 | 78.49 | $80.55 | 341200 |
| 2026-06-12 | 78.27 | $80.51 | 335200 |
| 2026-06-11 | 78.04 | $79.70 | 437100 |
| 2026-06-10 | 77.86 | $77.85 | 414612 |
| 2026-06-09 | 77.86 | $78.64 | 579900 |
| 2026-06-08 | 77.78 | $78.03 | 391842 |
| 2026-06-05 | 77.76 | $77.60 | 395500 |
| 2026-06-04 | 77.77 | $79.24 | 276400 |
| 2026-06-03 | 77.62 | $78.41 | 597300 |
| 2026-06-02 | 77.54 | $79.05 | 420200 |
| 2026-06-01 | 77.38 | $78.53 | 505313 |
| 2026-05-29 | 77.26 | $78.52 | 358838 |
| 2026-05-28 | 77.12 | $78.97 | 343300 |
| 2026-05-27 | 76.93 | $78.67 | 421300 |
| 2026-05-26 | 76.74 | $78.75 | 424538 |
| 2026-05-22 | 76.53 | $77.53 | 392785 |
| 2026-05-21 | 76.43 | $76.87 | 505300 |
| 2026-05-20 | 76.38 | $76.68 | 543022 |
| 2026-05-19 | 76.35 | $75.15 | 409700 |
| 2026-05-18 | 76.48 | $75.84 | 486938 |
| 2026-05-15 | 76.54 | $75.64 | 416800 |
| 2026-05-14 | 76.64 | $76.90 | 377400 |
| 2026-05-13 | 76.61 | $76.50 | 361000 |
| 2026-05-12 | 76.62 | $76.85 | 501922 |
| 2026-05-11 | 76.60 | $77.46 | 395000 |
| 2026-05-08 | 76.51 | $77.91 | 394607 |
| 2026-05-07 | 76.36 | $77.59 | 454222 |
| 2026-05-06 | 76.23 | $78.45 | 382545 |
| 2026-05-05 | 76.00 | $77.77 | 363400 |
| 2026-05-04 | 75.81 | $76.73 | 312600 |
| 2026-05-01 | 75.71 | $77.29 | 365250 |
| 2026-04-30 | 75.55 | $77.29 | 451522 |
| 2026-04-29 | 75.36 | $75.98 | 498409 |
| 2026-04-28 | 75.30 | $76.63 | 455700 |
| 2026-04-27 | 75.16 | $77.17 | 360648 |
| 2026-04-24 | 74.95 | $77.00 | 357128 |
| 2026-04-23 | 74.73 | $76.78 | 339600 |
| 2026-04-22 | 74.52 | $77.00 | 337433 |
| 2026-04-21 | 74.26 | $76.86 | 387312 |
| 2026-04-20 | 73.98 | $77.43 | 381720 |
| 2026-04-17 | 73.62 | $77.01 | 609107 |
| 2026-04-16 | 73.26 | $75.48 | 512800 |
| 2026-04-15 | 73.03 | $75.25 | 365100 |
| 2026-04-14 | 72.79 | $75.33 | 410000 |
| 2026-04-13 | 72.53 | $75.05 | 444923 |
| 2026-04-10 | 72.26 | $74.14 | 365211 |
| 2026-04-09 | 72.06 | $74.64 | 468826 |
| 2026-04-08 | 71.79 | $74.23 | 435002 |
| 2026-04-07 | 71.53 | $72.21 | 513127 |
| 2026-04-06 | 71.46 | $72.18 | 657236 |
| 2026-04-02 | 71.39 | $71.73 | 677600 |
| 2026-04-01 | 71.35 | $71.52 | 849430 |
| 2026-03-31 | 71.33 | $71.13 | 535700 |
| 2026-03-30 | 71.36 | $69.19 | 1.0M |
| 2026-03-27 | 71.58 | $69.81 | 543125 |
| 2026-03-26 | 71.77 | $70.92 | 603600 |
| 2026-03-25 | 71.86 | $71.78 | 687000 |
| 2026-03-24 | 71.87 | $71.13 | 869236 |
| 2026-03-23 | 71.95 | $70.75 | 583229 |
| 2026-03-20 | 72.07 | $69.24 | 787920 |
| 2026-03-19 | 72.37 | $70.42 | 719511 |
| 2026-03-18 | 72.58 | $70.20 | 524140 |
| 2026-03-17 | 72.83 | $71.13 | 333176 |
| 2026-03-16 | 73.00 | $70.58 | 489216 |
| 2026-03-13 | 73.26 | $70.14 | 688000 |
| 2026-03-12 | 73.59 | $70.31 | 818200 |
| 2026-03-11 | 73.93 | $71.72 | 482600 |
| 2026-03-10 | 74.16 | $71.86 | 479600 |
| 2026-03-09 | 74.41 | $72.27 | 839411 |
| 2026-03-06 | 74.63 | $71.90 | 644146 |
| 2026-03-05 | 74.92 | $73.46 | 552098 |
| 2026-03-04 | 75.07 | $74.74 | 491302 |
| 2026-03-03 | 75.11 | $74.38 | 1.1M |
| 2026-03-02 | 75.19 | $75.31 | 774700 |
| 2026-02-27 | 75.17 | $75.08 | 536300 |
| 2026-02-26 | 75.18 | $75.99 | 568726 |
| 2026-02-25 | 75.10 | $75.48 | 474731 |
| 2026-02-24 | 75.06 | $75.28 | 451541 |
| 2026-02-23 | 75.03 | $74.52 | 504600 |
| 2026-02-20 | 75.09 | $76.13 | 582000 |
| 2026-02-19 | 74.98 | $75.78 | 613990 |
| 2026-02-18 | 74.89 | $75.91 | 1.1M |
| 2026-02-17 | 74.79 | $75.53 | 663500 |
| 2026-02-13 | 74.71 | $75.67 | 484200 |
| 2026-02-12 | 74.61 | $74.87 | 571100 |
| 2026-02-11 | 74.58 | $76.13 | 509814 |
| 2026-02-10 | 74.42 | $76.39 | 428000 |
| 2026-02-09 | 74.21 | $76.37 | 431938 |
| 2026-02-06 | 73.98 | $76.26 | 517748 |
| 2026-02-05 | 73.74 | $74.01 | 685731 |
| 2026-02-04 | 73.71 | $74.80 | 525500 |
| 2026-02-03 | 73.60 | $74.19 | 810842 |
| 2026-02-02 | 73.53 | $74.14 | 472800 |
| 2026-01-30 | 73.47 | $73.42 | 478200 |
| 2026-01-29 | 73.48 | $74.08 | 589100 |
| 2026-01-28 | 73.41 | $73.81 | 610500 |
| 2026-01-27 | 73.37 | $74.22 | 478820 |
| 2026-01-26 | 73.28 | $74.39 | 592500 |
| 2026-01-23 | 73.16 | $74.48 | 583992 |
| 2026-01-22 | 73.03 | $75.63 | 438700 |
| 2026-01-21 | 72.75 | $75.29 | 458800 |
| 2026-01-20 | 72.48 | $73.45 | 668245 |
| 2026-01-16 | 72.38 | $74.52 | 352100 |
| 2026-01-15 | 72.16 | $74.77 | 429200 |
| 2026-01-14 | 71.88 | $73.94 | 486455 |
| 2026-01-13 | 71.67 | $73.54 | 494004 |
| 2026-01-12 | 71.47 | $73.50 | 397300 |
| 2026-01-09 | 71.25 | $73.43 | 420203 |
| 2026-01-08 | 71.03 | $72.84 | 332746 |
| 2026-01-07 | 70.83 | $72.03 | 429500 |
| 2026-01-06 | 70.71 | $72.53 | 463734 |
| 2026-01-05 | 70.52 | $71.55 | 408618 |
| 2026-01-02 | 70.41 | $70.39 | 379643 |
| 2025-12-31 | 70.41 | $69.67 | 497600 |
| 2025-12-30 | 70.49 | $70.42 | 542417 |
| 2025-12-29 | 70.49 | $70.81 | 531900 |
| 2025-12-26 | 70.46 | $71.18 | 362816 |
| 2025-12-24 | 70.39 | $71.24 | 297400 |
| 2025-12-23 | 70.30 | $71.09 | 590300 |
| 2025-12-22 | 70.21 | $71.37 | 477300 |
| 2025-12-19 | 70.09 | $70.86 | 530200 |
| 2025-12-18 | 70.01 | $70.61 | 644547 |
| 2025-12-17 | 69.95 | $70.30 | 545170 |
| 2025-12-16 | 69.91 | $70.59 | 501911 |
| 2025-12-15 | 69.84 | $71.25 | 437700 |
| 2025-12-12 | 69.69 | $71.48 | 435414 |
| 2025-12-11 | 69.50 | $72.28 | 811035 |
| 2025-12-10 | 69.21 | $71.53 | 1.0M |
| 2025-12-09 | 68.96 | $70.16 | 524406 |
| 2025-12-08 | 68.84 | $70.08 | 514038 |
| 2025-12-05 | 68.71 | $70.36 | 458400 |
| 2025-12-04 | 68.53 | $70.48 | 524700 |
| 2025-12-03 | 68.33 | $70.31 | 556116 |
| 2025-12-02 | 68.12 | $69.30 | 453100 |
| 2025-12-01 | 67.99 | $69.47 | 486400 |
| 2025-11-28 | 67.84 | $69.81 | 285645 |
| 2025-11-26 | 67.63 | $69.62 | 559116 |
| 2025-11-25 | 67.42 | $69.22 | 744455 |
| 2025-11-24 | 67.23 | $67.65 | 693821 |
| 2025-11-21 | 67.19 | $66.96 | 751741 |
| 2025-11-20 | 67.21 | $65.08 | 1.1M |
| 2025-11-19 | 67.44 | $65.92 | 906821 |
| 2025-11-18 | 67.60 | $65.90 | 951217 |
| 2025-11-17 | 67.78 | $65.69 | 721203 |
| 2025-11-14 | 68.00 | $67.15 | 773500 |
| 2025-11-13 | 68.09 | $67.33 | 588400 |
| 2025-11-12 | 68.17 | $68.55 | 560200 |
| 2025-11-11 | 68.13 | $68.37 | 540803 |
| 2025-11-10 | 68.10 | $68.24 | 496300 |
| 2025-11-07 | 68.09 | $67.61 | 673834 |
| 2025-11-06 | 68.14 | $67.08 | 693600 |
| 2025-11-05 | 68.25 | $67.97 | 517921 |
| 2025-11-04 | 68.28 | $67.09 | 692541 |
| 2025-11-03 | 68.40 | $67.93 | 536235 |
| 2025-10-31 | 68.45 | $67.90 | 467733 |
| 2025-10-30 | 68.51 | $67.61 | 509102 |
| 2025-10-29 | 68.60 | $68.32 | 796730 |
| 2025-10-28 | 68.63 | $69.17 | 645200 |
| 2025-10-27 | 68.57 | $69.67 | 439244 |
| 2025-10-24 | 68.46 | $69.57 | 405214 |
| 2025-10-23 | 68.34 | $69.04 | 428228 |
| 2025-10-22 | 68.27 | $68.24 | 566640 |
| 2025-10-21 | 68.27 | $68.94 | 728417 |
| 2025-10-20 | 68.20 | $68.70 | 335236 |
| 2025-10-17 | 68.15 | $67.55 | 339000 |
| 2025-10-16 | 68.21 | $67.65 | 484847 |
| 2025-10-15 | 68.27 | $68.70 | 448302 |
| 2025-10-14 | 68.23 | $68.45 | 451351 |
| 2025-10-13 | 68.20 | $67.43 | 375900 |
| 2025-10-10 | 68.28 | $66.04 | 566438 |
| 2025-10-09 | 68.52 | $68.18 | 360124 |
| 2025-10-08 | 68.56 | $68.86 | 359100 |
| 2025-10-07 | 68.52 | $68.30 | 484300 |
| 2025-10-06 | 68.55 | $69.12 | 307216 |
| 2025-10-03 | 68.49 | $69.10 | 519200 |
| 2025-10-02 | 68.42 | $68.75 | 523100 |
| 2025-10-01 | 68.39 | $68.66 | 662800 |
| 2025-09-30 | 68.36 | $68.46 | 434000 |
| 2025-09-29 | 68.35 | $68.31 | 464200 |
| 2025-09-26 | 68.35 | $68.50 | 533400 |
| 2025-09-25 | 68.34 | $67.80 | 484600 |
| 2025-09-24 | 68.39 | $68.39 | 501000 |
| 2025-09-23 | 68.40 | $68.80 | 554538 |
| 2025-09-22 | 68.35 | $69.06 | 466239 |
| 2025-09-19 | 68.28 | $69.01 | 397200 |
| 2025-09-18 | 68.20 | $69.69 | 532100 |
| 2025-09-17 | 68.04 | $68.49 | 529832 |
| 2025-09-16 | 68.00 | $68.42 | 426114 |
| 2025-09-15 | 67.95 | $68.54 | 401901 |
| 2025-09-12 | 67.89 | $68.55 | 495238 |
| 2025-09-11 | 67.82 | $69.39 | 456200 |
| 2025-09-10 | 67.66 | $68.19 | 415611 |
| 2025-09-09 | 67.60 | $68.27 | 438144 |
| 2025-09-08 | 67.53 | $68.87 | 687000 |
| 2025-09-05 | 67.39 | $68.87 | 425104 |
| 2025-09-04 | 67.23 | $68.61 | 431940 |
| 2025-09-03 | 67.09 | $67.82 | 438736 |
| 2025-09-02 | 67.01 | $67.89 | 378100 |
| 2025-08-29 | 66.92 | $68.33 | 327300 |
| 2025-08-28 | 66.77 | $68.64 | 382800 |
| 2025-08-27 | 66.57 | $68.71 | 348279 |
| 2025-08-26 | 66.35 | $68.25 | 532741 |
| 2025-08-25 | 66.15 | $68.01 | 326943 |
| 2025-08-22 | 65.95 | $68.51 | 561000 |
| 2025-08-21 | 65.68 | $66.20 | 516919 |
| 2025-08-20 | 65.63 | $66.16 | 363700 |
| 2025-08-19 | 65.57 | $66.43 | 542600 |
| 2025-08-18 | 65.48 | $66.51 | 412700 |
| 2025-08-15 | 65.37 | $66.36 | 329348 |
| 2025-08-14 | 65.27 | $66.72 | 422429 |
| 2025-08-13 | 65.12 | $67.59 | 480707 |
| 2025-08-12 | 64.86 | $66.21 | 361849 |
| 2025-08-11 | 64.71 | $64.37 | 475205 |
| 2025-08-08 | 64.75 | $64.48 | 403440 |
| 2025-08-07 | 64.78 | $64.30 | 597633 |
| 2025-08-06 | 64.83 | $64.37 | 485300 |
| 2025-08-05 | 64.87 | $64.55 | 478104 |
| 2025-08-04 | 64.91 | $64.39 | 510617 |
| 2025-08-01 | 64.96 | $63.41 | 739403 |
| 2025-07-31 | 65.13 | $64.57 | 509814 |
| 2025-07-30 | 65.19 | $65.27 | 443500 |
| 2025-07-29 | 65.18 | $65.61 | 535708 |
| 2025-07-28 | 65.13 | $65.93 | 498113 |
| 2025-07-25 | 65.05 | $66.00 | 370800 |
| 2025-07-24 | 64.95 | $65.69 | 418800 |
| 2025-07-23 | 64.87 | $66.55 | 597303 |
| 2025-07-22 | 64.69 | $65.76 | 523900 |
| 2025-07-21 | 64.58 | $64.96 | 449400 |
| 2025-07-18 | 64.54 | $65.25 | 442722 |
| 2025-07-17 | 64.46 | $65.59 | 499706 |
| 2025-07-16 | 64.35 | $64.74 | 642615 |
| 2025-07-15 | 64.30 | $64.32 | 782400 |
| 2025-07-14 | 64.30 | $65.52 | 486700 |
| 2025-07-11 | 64.18 | $65.40 | 548900 |
| 2025-07-10 | 64.05 | $66.18 | 581649 |
| 2025-07-09 | 63.82 | $65.72 | 575600 |
| 2025-07-08 | 63.62 | $65.42 | 518333 |
| 2025-07-07 | 63.43 | $64.98 | 633331 |
| 2025-07-03 | 63.27 | $65.87 | 286400 |
| 2025-07-02 | 63.00 | $65.37 | 898000 |
| 2025-07-01 | 62.75 | $64.70 | 912900 |
| 2025-06-30 | 62.54 | $63.71 | 500900 |
| 2025-06-27 | 62.42 | $63.72 | 394000 |
| 2025-06-26 | 62.28 | $63.56 | 458100 |
| 2025-06-25 | 62.15 | $62.65 | 595300 |
| 2025-06-24 | 62.09 | $63.17 | 409400 |
| 2025-06-23 | 61.98 | $62.69 | 613928 |
| 2025-06-20 | 61.90 | $61.97 | 426900 |
| 2025-06-18 | 61.90 | $61.94 | 585144 |
| 2025-06-17 | 61.89 | $61.76 | 503700 |
| 2025-06-16 | 61.91 | $62.43 | 415400 |
| 2025-06-13 | 61.85 | $61.66 | 615047 |
| 2025-06-12 | 61.87 | $62.81 | 653528 |
| 2025-06-11 | 61.77 | $62.95 | 863318 |
| 2025-06-10 | 61.65 | $63.23 | 834200 |
| 2025-06-09 | 61.48 | $62.92 | 683900 |
| 2025-06-06 | 61.33 | $62.62 | 454925 |
| 2025-06-05 | 61.19 | $61.87 | 454300 |
| 2025-06-04 | 61.12 | $61.90 | 470500 |
| 2025-06-03 | 61.04 | $62.08 | 624848 |
| 2025-06-02 | 60.93 | $61.17 | 622000 |
| 2025-05-30 | 60.91 | $61.28 | 371900 |
| 2025-05-29 | 60.87 | $61.59 | 453335 |
| 2025-05-28 | 60.79 | $61.44 | 1.0M |
| 2025-05-27 | 60.72 | $62.10 | 866100 |
| 2025-05-23 | 60.58 | $60.59 | 531441 |
| 2025-05-22 | 60.58 | $60.86 | 690930 |
| 2025-05-21 | 60.55 | $60.93 | 380733 |
| 2025-05-20 | 60.51 | $62.64 | 481127 |
| 2025-05-19 | 60.28 | $62.72 | 632500 |
| 2025-05-16 | 60.03 | $62.98 | 574935 |
| 2025-05-15 | 59.72 | $62.50 | 513906 |
| 2025-05-14 | 59.42 | $62.27 | 511800 |
| 2025-05-13 | 59.12 | $62.67 | 819900 |
| 2025-05-12 | 58.75 | $62.38 | 446000 |
| 2025-05-09 | 58.37 | $60.17 | 689205 |
| 2025-05-08 | 58.18 | $60.20 | 515807 |
| 2025-05-07 | 57.97 | $59.12 | 588139 |
| 2025-05-06 | 57.84 | $58.93 | 537200 |
| 2025-05-05 | 57.73 | $59.36 | 433809 |
| 2025-05-02 | 57.56 | $59.63 | 631800 |
| 2025-05-01 | 57.34 | $58.28 | 837193 |
| 2025-04-30 | 57.24 | $57.96 | 1.3M |
| 2025-04-29 | 57.17 | $58.24 | 673200 |
| 2025-04-28 | 57.05 | $57.93 | 511148 |
| 2025-04-25 | 56.96 | $57.70 | 469003 |
| 2025-04-24 | 56.88 | $57.84 | 845500 |
| 2025-04-23 | 56.78 | $56.59 | 657500 |
| 2025-04-22 | 56.80 | $55.85 | 876200 |
| 2025-04-21 | 56.90 | $54.49 | 952500 |
| 2025-04-17 | 57.16 | $55.67 | 755423 |
| 2025-04-16 | 57.31 | $55.14 | 795600 |
| 2025-04-15 | 57.54 | $55.68 | 622212 |
| 2025-04-14 | 57.74 | $55.79 | 806300 |
| 2025-04-11 | 57.94 | $55.20 | 1.5M |
| 2025-04-10 | 58.23 | $54.62 | 1.4M |
| 2025-04-09 | 58.61 | $57.02 | 1.4M |
| 2025-04-08 | 58.78 | $52.31 | 2.1M |
| 2025-04-07 | 59.46 | $53.58 | 2.2M |
| 2025-04-04 | 60.08 | $54.14 | 2.3M |
| 2025-04-03 | 60.70 | $56.70 | 1.2M |
| 2025-04-02 | 61.12 | $60.88 | 579000 |
| 2025-04-01 | 61.15 | $60.02 | 547933 |
| 2025-03-31 | 61.27 | $59.75 | 600141 |
| 2025-03-28 | 61.42 | $59.70 | 557532 |
| 2025-03-27 | 61.61 | $60.97 | 548535 |
| 2025-03-26 | 61.67 | $61.19 | 568900 |
| 2025-03-25 | 61.72 | $61.65 | 615018 |
| 2025-03-24 | 61.73 | $61.99 | 503300 |
| 2025-03-21 | 61.70 | $60.50 | 434847 |
| 2025-03-20 | 61.83 | $60.99 | 501730 |
| 2025-03-19 | 61.92 | $61.36 | 613200 |
| 2025-03-18 | 61.98 | $60.51 | 609400 |
| 2025-03-17 | 62.13 | $60.93 | 593641 |
| 2025-03-14 | 62.26 | $60.14 | 502300 |
| 2025-03-13 | 62.48 | $58.81 | 579613 |
| 2025-03-12 | 62.87 | $59.63 | 725234 |
| 2025-03-11 | 63.21 | $59.70 | 610900 |
| 2025-03-10 | 63.58 | $60.01 | 517000 |
| 2025-03-07 | 63.96 | $61.45 | 506035 |
| 2025-03-06 | 64.22 | $61.08 | 513800 |
| 2025-03-05 | 64.55 | $61.92 | 649226 |
| 2025-03-04 | 64.83 | $61.29 | 727936 |
| 2025-03-03 | 65.20 | $62.22 | 482700 |
| 2025-02-28 | 65.51 | $63.77 | 870500 |
| 2025-02-27 | 65.70 | $63.22 | 480900 |
| 2025-02-26 | 65.96 | $64.12 | 428300 |
| 2025-02-25 | 66.15 | $64.17 | 584400 |
| 2025-02-24 | 66.36 | $64.20 | 475634 |
| 2025-02-21 | 66.59 | $64.35 | 436508 |
| 2025-02-20 | 66.83 | $66.12 | 486500 |
| 2025-02-19 | 66.90 | $66.91 | 401700 |
| 2025-02-18 | 66.90 | $67.19 | 397900 |
| 2025-02-14 | 66.87 | $66.71 | 717200 |
| 2025-02-13 | 66.88 | $66.66 | 482800 |
| 2025-02-12 | 66.91 | $66.04 | 384706 |
| 2025-02-11 | 67.00 | $66.74 | 509300 |
| 2025-02-10 | 67.03 | $66.89 | 387400 |
| 2025-02-07 | 67.04 | $66.79 | 478434 |
| 2025-02-06 | 67.07 | $67.58 | 420000 |
| 2025-02-05 | 67.01 | $67.68 | 389337 |
| 2025-02-04 | 66.94 | $67.13 | 483025 |
| 2025-02-03 | 66.92 | $66.36 | 383200 |
| 2025-01-31 | 66.98 | $67.25 | 505725 |
| 2025-01-30 | 66.95 | $67.89 | 514900 |
| 2025-01-29 | 66.86 | $67.28 | 669919 |
| 2025-01-28 | 66.81 | $67.35 | 540629 |
| 2025-01-27 | 66.75 | $67.26 | 433200 |
| 2025-01-24 | 66.70 | $67.69 | 625026 |
| 2025-01-23 | 66.60 | $67.90 | 550400 |
| 2025-01-22 | 66.46 | $67.70 | 448535 |
| 2025-01-21 | 66.33 | $68.20 | 520400 |
| 2025-01-17 | 66.13 | $67.12 | 390800 |
| 2025-01-16 | 66.03 | $66.77 | 336000 |
| 2025-01-15 | 65.95 | $66.62 | 465400 |
| 2025-01-14 | 65.88 | $65.43 | 401900 |
| 2025-01-13 | 65.93 | $64.52 | 391612 |
| 2025-01-10 | 66.07 | $64.12 | 883000 |
| 2025-01-08 | 66.28 | $65.32 | 522100 |
| 2025-01-07 | 66.38 | $65.32 | 604325 |
| 2025-01-06 | 66.49 | $65.74 | 511300 |
| 2025-01-03 | 66.57 | $65.68 | 663503 |
| 2025-01-02 | 66.67 | $64.99 | 385700 |
| 2024-12-31 | 66.84 | $65.08 | 364200 |
| 2024-12-30 | 67.03 | $65.02 | 631300 |
| 2024-12-27 | 67.24 | $65.45 | 324800 |
| 2024-12-26 | 67.43 | $66.24 | 876132 |
| 2024-12-24 | 67.55 | $65.83 | 279200 |
| 2024-12-23 | 67.74 | $65.29 | 542900 |
| 2024-12-20 | 67.99 | $65.29 | 713848 |
| 2024-12-19 | 68.28 | $64.88 | 741800 |
| 2024-12-18 | 68.64 | $65.00 | 550630 |
| 2024-12-17 | 69.02 | $67.60 | 723900 |
| 2024-12-16 | 69.17 | $68.72 | 511800 |
| 2024-12-13 | 69.21 | $68.57 | 330948 |
| 2024-12-12 | 69.28 | $69.06 | 330200 |
| 2024-12-11 | 69.31 | $69.73 | 574000 |
| 2024-12-10 | 69.26 | $69.26 | 324900 |
| 2024-12-09 | 69.26 | $69.50 | 400837 |
| 2024-12-06 | 69.24 | $69.83 | 339500 |
| 2024-12-05 | 69.17 | $69.90 | 298000 |
| 2024-12-04 | 69.10 | $70.65 | 359116 |
| 2024-12-03 | 68.93 | $70.43 | 679622 |
| 2024-12-02 | 68.77 | $70.69 | 291708 |
| 2024-11-29 | 68.57 | $70.69 | 95109 |
| 2024-11-27 | 68.35 | $70.39 | 239000 |
| 2024-11-26 | 68.14 | $70.61 | 359004 |
| 2024-11-25 | 67.88 | $71.15 | 315113 |
| 2024-11-22 | 67.53 | $69.99 | 315843 |
| 2024-11-21 | 67.27 | $68.78 | 394303 |
| 2024-11-20 | 67.11 | $67.66 | 323020 |
| 2024-11-19 | 67.06 | $67.55 | 354048 |
| 2024-11-18 | 67.00 | $67.47 | 364328 |
| 2024-11-15 | 66.95 | $67.27 | 399349 |
| 2024-11-14 | 66.92 | $68.08 | 326527 |
| 2024-11-13 | 66.80 | $68.85 | 438800 |
| 2024-11-12 | 66.58 | $69.37 | 349200 |
| 2024-11-11 | 66.29 | $70.27 | 306300 |
| 2024-11-08 | 65.87 | $69.28 | 464700 |
| 2024-11-07 | 65.51 | $68.96 | 367600 |
| 2024-11-06 | 65.15 | $69.32 | 441019 |
| 2024-11-05 | 64.71 | $65.56 | 216445 |
| 2024-11-04 | 64.62 | $64.47 | 352635 |
| 2024-11-01 | 64.64 | $64.24 | 276916 |
| 2024-10-31 | 64.68 | $63.91 | 235046 |
| 2024-10-30 | 64.76 | $64.98 | 329100 |
| 2024-10-29 | 64.74 | $64.97 | 262700 |
| 2024-10-28 | 64.71 | $65.08 | 730700 |
| 2024-10-25 | 64.67 | $64.16 | 183927 |
| 2024-10-24 | 64.73 | $64.49 | 187900 |
| 2024-10-23 | 64.75 | $64.39 | 198100 |
| 2024-10-22 | 64.79 | $64.81 | 221207 |
| 2024-10-21 | 64.79 | $65.15 | 174200 |
| 2024-10-18 | 64.75 | $66.07 | 185626 |
| 2024-10-17 | 64.61 | $66.32 | 284100 |
| 2024-10-16 | 64.43 | $66.32 | 202521 |
| 2024-10-15 | 64.23 | $65.41 | 242711 |
| 2024-10-14 | 64.10 | $65.44 | 202660 |
| 2024-10-11 | 63.96 | $65.11 | 366500 |
| 2024-10-10 | 63.84 | $63.87 | 227224 |
| 2024-10-09 | 63.84 | $64.19 | 190233 |
| 2024-10-08 | 63.80 | $63.86 | 155900 |
| 2024-10-07 | 63.80 | $63.93 | 225347 |
| 2024-10-04 | 63.78 | $64.38 | 393900 |
| 2024-10-03 | 63.72 | $63.59 | 227214 |
| 2024-10-02 | 63.74 | $63.97 | 204309 |
| 2024-10-01 | 63.71 | $64.10 | 212033 |
| 2024-09-30 | 63.67 | $64.86 | 182445 |
| 2024-09-27 | 63.55 | $64.72 | 172000 |
| 2024-09-26 | 63.42 | $64.31 | 207713 |
| 2024-09-25 | 63.33 | $63.78 | 194429 |
| 2024-09-24 | 63.28 | $64.57 | 195119 |
| 2024-09-23 | 63.14 | $64.45 | 199203 |
| 2024-09-20 | 63.01 | $64.49 | 200836 |
| 2024-09-19 | 62.85 | $65.11 | 323000 |
| 2024-09-18 | 62.61 | $63.75 | 295407 |
| 2024-09-17 | 62.49 | $63.80 | 226400 |
| 2024-09-16 | 62.36 | $63.51 | 213639 |
| 2024-09-13 | 62.23 | $63.13 | 202226 |
| 2024-09-12 | 62.14 | $61.68 | 174100 |
| 2024-09-11 | 62.19 | $61.04 | 341700 |
| 2024-09-10 | 62.31 | $60.85 | 214900 |
| 2024-09-09 | 62.46 | $61.04 | 185300 |
| 2024-09-06 | 62.61 | $60.95 | 247823 |
| 2024-09-05 | 62.79 | $62.07 | 198536 |
| 2024-09-04 | 62.86 | $62.41 | 188444 |
| 2024-09-03 | 62.91 | $62.60 | 214100 |
| 2024-08-30 | 62.94 | $64.43 | 141800 |
| 2024-08-29 | 62.79 | $63.91 | 429900 |
| 2024-08-28 | 62.67 | $63.66 | 179300 |
| 2024-08-27 | 62.57 | $63.88 | 410607 |
| 2024-08-26 | 62.43 | $64.23 | 295100 |
| 2024-08-23 | 62.24 | $64.37 | 163619 |
| 2024-08-22 | 62.01 | $62.54 | 232400 |
| 2024-08-21 | 61.96 | $63.02 | 177428 |
| 2024-08-20 | 61.84 | $62.28 | 238918 |
| 2024-08-19 | 61.80 | $62.95 | 165200 |
| 2024-08-16 | 61.68 | $62.32 | 210400 |
| 2024-08-15 | 61.61 | $62.23 | 238300 |
| 2024-08-14 | 61.54 | $60.77 | 239003 |
| 2024-08-13 | 61.63 | $61.03 | 208113 |
| 2024-08-12 | 61.69 | $60.02 | 269900 |
| 2024-08-09 | 61.87 | $60.61 | 201600 |
| 2024-08-08 | 62.00 | $60.56 | 175444 |
| 2024-08-07 | 62.15 | $59.25 | 301200 |
| 2024-08-06 | 62.45 | $59.86 | 330815 |
| 2024-08-05 | 62.73 | $59.43 | 444501 |
| 2024-08-02 | 63.07 | $61.19 | 456782 |
| 2024-08-01 | 63.27 | $63.29 | 367609 |
| 2024-07-31 | 63.27 | $65.33 | 706338 |
| 2024-07-30 | 63.05 | $64.91 | 229700 |
| 2024-07-29 | 62.86 | $64.61 | 312840 |
| 2024-07-26 | 62.67 | $65.05 | 359500 |
| 2024-07-25 | 62.42 | $64.05 | 316144 |
| 2024-07-24 | 62.25 | $63.22 | 282733 |
| 2024-07-23 | 62.15 | $64.61 | 230408 |
| 2024-07-22 | 61.89 | $64.14 | 257107 |
| 2024-07-19 | 61.65 | $63.16 | 91816 |
| 2024-07-18 | 61.50 | $63.62 | 346836 |
| 2024-07-17 | 61.27 | $64.62 | 343500 |
| 2024-07-16 | 60.92 | $65.23 | 661100 |
| 2024-07-15 | 60.47 | $63.17 | 345234 |
| 2024-07-12 | 60.18 | $62.33 | 313500 |
| 2024-07-11 | 59.95 | $61.73 | 269248 |
| 2024-07-10 | 59.77 | $59.86 | 594700 |
| 2024-07-09 | 59.76 | $59.28 | 357900 |
| 2024-07-08 | 59.81 | $59.59 | 191700 |
| 2024-07-05 | 59.83 | $59.30 | 187500 |
| 2024-07-03 | 59.89 | $59.78 | 136418 |
| 2024-07-02 | 59.90 | $59.74 | 293200 |
| 2024-07-01 | 59.91 | $59.52 | 174800 |
| 2024-06-28 | 59.96 | $60.08 | 208500 |
| 2024-06-27 | 59.94 | $59.64 | 221900 |
| 2024-06-26 | 59.97 | $59.37 | 246600 |
| 2024-06-25 | 60.04 | $59.40 | 242423 |
| 2024-06-24 | 60.11 | $59.82 | 310100 |
| 2024-06-21 | 60.14 | $59.49 | 469341 |
| 2024-06-20 | 60.20 | $59.39 | 380500 |
| 2024-06-18 | 60.29 | $59.61 | 520400 |
| 2024-06-17 | 60.36 | $59.71 | 306200 |
| 2024-06-14 | 60.43 | $59.07 | 216000 |
| 2024-06-13 | 60.57 | $60.06 | 256812 |
| 2024-06-12 | 60.63 | $60.71 | 299800 |
| 2024-06-11 | 60.62 | $59.80 | 387900 |
| 2024-06-10 | 60.70 | $59.99 | 273200 |
| 2024-06-07 | 60.78 | $59.95 | 352502 |
| 2024-06-06 | 60.87 | $60.51 | 160826 |
| 2024-06-05 | 60.90 | $60.88 | 238123 |
| 2024-06-04 | 60.91 | $60.12 | 257300 |
| 2024-06-03 | 60.99 | $61.01 | 285600 |
| 2024-05-31 | 60.99 | $61.42 | 219900 |
| 2024-05-30 | 60.94 | $60.74 | 180600 |
| 2024-05-29 | 60.96 | $60.17 | 220900 |
| 2024-05-28 | 61.05 | $61.03 | 202515 |
| 2024-05-24 | 61.05 | $61.24 | 153827 |
| 2024-05-23 | 61.03 | $60.71 | 135245 |
| 2024-05-22 | 61.06 | $61.55 | 249714 |
| 2024-05-21 | 61.01 | $61.92 | 226800 |
| 2024-05-20 | 60.91 | $62.09 | 186032 |
| 2024-05-17 | 60.79 | $62.04 | 185710 |
| 2024-05-16 | 60.66 | $61.94 | 189400 |
| 2024-05-15 | 60.52 | $62.37 | 154143 |
| 2024-05-14 | 60.33 | $61.92 | 182336 |
| 2024-05-13 | 60.16 | $61.32 | 145137 |
| 2024-05-10 | 60.04 | $61.34 | 231244 |
| 2024-05-09 | 59.90 | $61.56 | 199300 |
| 2024-05-08 | 59.73 | $60.90 | 200509 |
| 2024-05-07 | 59.60 | $61.01 | 205937 |
| 2024-05-06 | 59.46 | $60.76 | 285833 |
| 2024-05-03 | 59.32 | $60.09 | 263303 |
| 2024-05-02 | 59.24 | $59.53 | 232605 |
| 2024-05-01 | 59.21 | $58.60 | 256200 |
| 2024-04-30 | 59.27 | $58.57 | 223800 |
| 2024-04-29 | 59.34 | $59.65 | 232515 |
| 2024-04-26 | 59.31 | $59.31 | 186400 |
| 2024-04-25 | 59.31 | $58.97 | 317220 |
| 2024-04-24 | 59.35 | $59.35 | 218900 |
| 2024-04-23 | 59.35 | $59.41 | 230320 |
| 2024-04-22 | 59.34 | $58.52 | 429200 |
| 2024-04-19 | 59.43 | $57.98 | 251607 |
| 2024-04-18 | 59.58 | $57.47 | 560229 |
| 2024-04-17 | 59.80 | $57.42 | 226800 |
| 2024-04-16 | 60.05 | $57.98 | 395800 |
| 2024-04-15 | 60.27 | $58.32 | 200200 |
| 2024-04-12 | 60.47 | $58.98 | 232200 |
| 2024-04-11 | 60.63 | $59.92 | 314200 |
| 2024-04-10 | 60.70 | $59.69 | 288700 |
| 2024-04-09 | 60.81 | $61.26 | 413142 |
| 2024-04-08 | 60.76 | $61.13 | 909700 |
| 2024-04-05 | 60.73 | $60.78 | 213132 |
| 2024-04-04 | 60.72 | $60.45 | 196600 |
| 2024-04-03 | 60.75 | $61.11 | 179300 |
| 2024-04-02 | 60.71 | $60.79 | 290740 |
| 2024-04-01 | 60.70 | $61.72 | 318900 |
| 2024-03-28 | 60.59 | $62.34 | 197918 |
| 2024-03-27 | 60.41 | $62.02 | 752300 |
| 2024-03-26 | 60.24 | $60.72 | 203046 |
| 2024-03-25 | 60.19 | $60.78 | 242200 |
| 2024-03-22 | 60.13 | $60.80 | 275617 |
| 2024-03-21 | 60.06 | $61.52 | 346000 |
| 2024-03-20 | 59.90 | $60.81 | 256500 |
| 2024-03-19 | 59.81 | $59.83 | 166200 |
| 2024-03-18 | 59.81 | $59.41 | 186100 |
| 2024-03-15 | 59.85 | $59.64 | 208400 |
| 2024-03-14 | 59.87 | $59.49 | 257300 |
| 2024-03-13 | 59.91 | $60.40 | 186200 |
| 2024-03-12 | 59.86 | $60.28 | 601102 |
| 2024-03-11 | 59.82 | $60.33 | 197742 |
| 2024-03-08 | 59.76 | $60.66 | 208017 |
| 2024-03-07 | 59.67 | $60.78 | 389800 |
| 2024-03-06 | 59.55 | $60.33 | 274100 |
| 2024-03-05 | 59.47 | $60.06 | 265600 |
| 2024-03-04 | 59.41 | $60.39 | 265600 |
| 2024-03-01 | 59.30 | $60.45 | 145500 |
| 2024-02-29 | 59.18 | $60.09 | 380004 |
| 2024-02-28 | 59.09 | $59.70 | 247848 |
| 2024-02-27 | 59.02 | $60.15 | 190600 |
| 2024-02-26 | 58.90 | $59.70 | 158447 |
| 2024-02-23 | 58.82 | $59.49 | 265035 |
| 2024-02-22 | 58.75 | $59.25 | 248002 |
| 2024-02-21 | 58.69 | $58.90 | 393506 |
| 2024-02-20 | 58.67 | $59.04 | 228600 |
| 2024-02-16 | 58.63 | $59.63 | 257938 |
| 2024-02-15 | 58.53 | $60.16 | 284700 |
| 2024-02-14 | 58.36 | $59.01 | 270047 |
| 2024-02-13 | 58.29 | $57.87 | 406300 |
| 2024-02-12 | 58.33 | $60.00 | 144827 |
| 2024-02-09 | 58.16 | $59.14 | 236945 |
| 2024-02-08 | 58.05 | $58.38 | 196434 |
| 2024-02-07 | 58.02 | $57.70 | 478100 |
| 2024-02-06 | 58.05 | $57.61 | 361500 |
| 2024-02-05 | 58.10 | $57.35 | 499818 |
| 2024-02-02 | 58.18 | $58.13 | 656000 |
| 2024-02-01 | 58.18 | $58.33 | 242400 |
| 2024-01-31 | 58.17 | $57.58 | 256505 |
| 2024-01-30 | 58.23 | $59.09 | 243348 |
| 2024-01-29 | 58.14 | $59.33 | 210500 |
| 2024-01-26 | 58.01 | $58.63 | 267044 |
| 2024-01-25 | 57.95 | $58.53 | 249611 |
| 2024-01-24 | 57.89 | $58.11 | 204900 |
| 2024-01-23 | 57.87 | $58.52 | 294300 |
| 2024-01-22 | 57.80 | $58.74 | 266400 |
| 2024-01-19 | 57.70 | $57.70 | 244311 |
| 2024-01-18 | 57.70 | $57.18 | 375927 |
| 2024-01-17 | 57.75 | $56.66 | 250900 |
| 2024-01-16 | 57.87 | $57.07 | 206747 |
| 2024-01-12 | 57.95 | $57.57 | 187143 |
| 2024-01-11 | 57.99 | $57.74 | 458125 |
| 2024-01-10 | 58.02 | $57.98 | 539600 |
| 2024-01-09 | 58.02 | $57.90 | 214200 |
| 2024-01-08 | 58.03 | $58.42 | 275700 |
| 2024-01-05 | 57.99 | $57.58 | 272942 |
| 2024-01-04 | 58.03 | $57.59 | 264809 |
| 2024-01-03 | 58.08 | $57.70 | 411300 |
| 2024-01-02 | 58.12 | $59.27 | 412000 |
| 2023-12-29 | 58.00 | $59.62 | 400200 |
| 2023-12-28 | 57.83 | $60.36 | 284826 |
| 2023-12-27 | 57.56 | $60.51 | 527518 |
| 2023-12-26 | 57.25 | $60.48 | 396205 |
| 2023-12-22 | 56.91 | $59.87 | 297400 |
| 2023-12-21 | 56.60 | $59.45 | 362935 |
| 2023-12-20 | 56.30 | $58.53 | 407317 |
| 2023-12-19 | 56.07 | $59.55 | 515900 |
| 2023-12-18 | 55.70 | $58.64 | 306100 |
| 2023-12-15 | 55.39 | $58.60 | 291600 |
| 2023-12-14 | 55.05 | $59.09 | 477900 |
| 2023-12-13 | 54.63 | $57.59 | 397800 |
| 2023-12-12 | 54.32 | $55.89 | 287334 |
| 2023-12-11 | 54.15 | $56.01 | 270500 |
| 2023-12-08 | 53.96 | $55.78 | 272513 |
| 2023-12-07 | 53.77 | $55.46 | 266300 |
| 2023-12-06 | 53.59 | $54.98 | 353028 |
| 2023-12-05 | 53.44 | $55.06 | 353921 |
| 2023-12-04 | 53.27 | $55.85 | 861941 |
| 2023-12-01 | 53.00 | $55.32 | 346100 |
| 2023-11-30 | 52.75 | $53.83 | 385900 |
| 2023-11-29 | 52.64 | $53.65 | 279230 |
| 2023-11-28 | 52.53 | $53.39 | 356423 |
| 2023-11-27 | 52.44 | $53.63 | 370806 |
| 2023-11-24 | 52.32 | $53.85 | 421309 |
| 2023-11-22 | 52.16 | $53.56 | 752505 |
| 2023-11-21 | 52.01 | $53.24 | 551240 |
| 2023-11-20 | 51.88 | $53.79 | 612815 |
| 2023-11-17 | 51.68 | $53.53 | 425000 |
| 2023-11-16 | 51.49 | $52.92 | 331000 |
| 2023-11-15 | 51.33 | $53.65 | 349436 |
| 2023-11-14 | 51.09 | $53.46 | 423231 |
| 2023-11-13 | 50.84 | $50.99 | 771800 |
| 2023-11-10 | 50.83 | $50.96 | 276344 |
| 2023-11-09 | 50.81 | $50.41 | 253100 |
| 2023-11-08 | 50.85 | $51.03 | 300417 |
| 2023-11-07 | 50.83 | $51.42 | 262432 |
| 2023-11-06 | 50.77 | $51.65 | 291538 |
| 2023-11-03 | 50.68 | $52.19 | 258824 |
| 2023-11-02 | 50.52 | $50.97 | 670310 |
| 2023-11-01 | 50.48 | $49.80 | 586700 |
| 2023-10-31 | 50.55 | $49.50 | 615001 |
| 2023-10-30 | 50.66 | $49.13 | 371620 |
| 2023-10-27 | 50.82 | $48.83 | 542331 |
| 2023-10-26 | 51.03 | $49.36 | 535700 |
| 2023-10-25 | 51.20 | $49.15 | 599900 |
| 2023-10-24 | 51.42 | $49.81 | 432445 |
| 2023-10-23 | 51.59 | $49.54 | 401049 |
| 2023-10-20 | 51.80 | $49.99 | 450100 |
| 2023-10-19 | 51.99 | $50.59 | 268000 |
| 2023-10-18 | 52.14 | $51.33 | 255400 |
| 2023-10-17 | 52.23 | $52.42 | 284300 |
| 2023-10-16 | 52.21 | $51.80 | 299600 |
| 2023-10-13 | 52.25 | $50.94 | 312604 |
| 2023-10-12 | 52.39 | $51.45 | 289600 |
| 2023-10-11 | 52.48 | $52.44 | 218634 |
| 2023-10-10 | 52.49 | $52.41 | 279000 |
| 2023-10-09 | 52.50 | $51.90 | 173921 |
| 2023-10-06 | 52.56 | $51.57 | 272107 |
| 2023-10-05 | 52.66 | $51.18 | 281528 |
| 2023-10-04 | 52.82 | $51.17 | 729700 |
| 2023-10-03 | 52.99 | $51.09 | 897728 |
| 2023-10-02 | 53.19 | $51.83 | 313900 |
| 2023-09-29 | 53.34 | $52.49 | 220842 |
| 2023-09-28 | 53.43 | $52.79 | 835600 |
| 2023-09-27 | 53.49 | $52.26 | 261700 |
| 2023-09-26 | 53.62 | $51.84 | 244347 |
| 2023-09-25 | 53.81 | $52.51 | 351700 |
| 2023-09-22 | 53.95 | $52.22 | 293300 |
| 2023-09-21 | 54.13 | $52.36 | 868800 |
| 2023-09-20 | 54.32 | $53.03 | 210934 |
| 2023-09-19 | 54.45 | $53.41 | 528517 |
| 2023-09-18 | 54.56 | $53.75 | 164100 |
| 2023-09-15 | 54.65 | $53.96 | 162125 |
| 2023-09-14 | 54.72 | $54.51 | 182000 |
| 2023-09-13 | 54.74 | $53.74 | 2.1M |
| 2023-09-12 | 54.85 | $54.04 | 139202 |
| 2023-09-11 | 54.93 | $54.02 | 123500 |
| 2023-09-08 | 55.03 | $54.00 | 190626 |
| 2023-09-07 | 55.14 | $54.07 | 156300 |
| 2023-09-06 | 55.25 | $54.61 | 245530 |
| 2023-09-05 | 55.32 | $54.89 | 202800 |
| 2023-09-01 | 55.36 | $56.24 | 167000 |
| 2023-08-31 | 55.27 | $55.57 | 243400 |
| 2023-08-30 | 55.24 | $55.59 | 211841 |
| 2023-08-29 | 55.20 | $55.40 | 266800 |
| 2023-08-28 | 55.18 | $54.69 | 151834 |
| 2023-08-25 | 55.23 | $54.31 | 156400 |
| 2023-08-24 | 55.33 | $54.13 | 189840 |
| 2023-08-23 | 55.46 | $54.66 | 191123 |
| 2023-08-22 | 55.54 | $54.20 | 153600 |
| 2023-08-21 | 55.68 | $54.36 | 171200 |
| 2023-08-18 | 55.82 | $54.50 | 180600 |
| 2023-08-17 | 55.96 | $54.22 | 150628 |
| 2023-08-16 | 56.14 | $54.81 | 183500 |
| 2023-08-15 | 56.29 | $55.37 | 142236 |
| 2023-08-14 | 56.38 | $56.04 | 153602 |
| 2023-08-11 | 56.42 | $56.10 | 133300 |
| 2023-08-10 | 56.45 | $56.09 | 135800 |
| 2023-08-09 | 56.49 | $56.26 | 179900 |
| 2023-08-08 | 56.51 | $56.64 | 140148 |
| 2023-08-07 | 56.50 | $57.00 | 155024 |
| 2023-08-04 | 56.45 | $56.74 | 190414 |
| 2023-08-03 | 56.42 | $56.74 | 246200 |
| 2023-08-02 | 56.38 | $56.89 | 139100 |
| 2023-08-01 | 56.33 | $57.47 | 138500 |
| 2023-07-31 | 56.21 | $57.67 | 125600 |
| 2023-07-28 | 56.05 | $57.20 | 145540 |
| 2023-07-27 | 55.93 | $56.64 | 141243 |
| 2023-07-26 | 55.86 | $57.25 | 190902 |
| 2023-07-25 | 55.71 | $56.95 | 180215 |
| 2023-07-24 | 55.58 | $56.91 | 283824 |
| 2023-07-21 | 55.44 | $56.67 | 288641 |
| 2023-07-20 | 55.32 | $56.88 | 856548 |
| 2023-07-19 | 55.15 | $57.25 | 182300 |
| 2023-07-18 | 54.93 | $57.02 | 322732 |
| 2023-07-17 | 54.71 | $56.32 | 146600 |
| 2023-07-14 | 54.54 | $55.81 | 166429 |
| 2023-07-13 | 54.41 | $56.30 | 178106 |
| 2023-07-12 | 54.21 | $55.93 | 187405 |
| 2023-07-11 | 54.03 | $55.43 | 152700 |
| 2023-07-10 | 53.88 | $54.86 | 114700 |
| 2023-07-07 | 53.77 | $54.17 | 129800 |
| 2023-07-06 | 53.73 | $53.56 | 131014 |
| 2023-07-05 | 53.75 | $54.34 | 169205 |
| 2023-07-03 | 53.69 | $55.04 | 65400 |
| 2023-06-30 | 53.55 | $54.80 | 153400 |
| 2023-06-29 | 53.41 | $54.62 | 201400 |
| 2023-06-28 | 53.29 | $53.86 | 253000 |
| 2023-06-27 | 53.23 | $53.75 | 338900 |
| 2023-06-26 | 53.17 | $52.93 | 205507 |
| 2023-06-23 | 53.20 | $52.65 | 214116 |
| 2023-06-22 | 53.25 | $53.42 | 198200 |
| 2023-06-21 | 53.24 | $53.78 | 126136 |
| 2023-06-20 | 53.18 | $54.07 | 163724 |
| 2023-06-16 | 53.09 | $54.33 | 323832 |
| 2023-06-15 | 52.95 | $54.61 | 156500 |
| 2023-06-14 | 52.78 | $54.18 | 306046 |
| 2023-06-13 | 52.63 | $54.69 | 122719 |
| 2023-06-12 | 52.42 | $54.18 | 161700 |
| 2023-06-09 | 52.23 | $53.93 | 126400 |
| 2023-06-08 | 52.05 | $54.31 | 245014 |
| 2023-06-07 | 51.81 | $54.55 | 389523 |
| 2023-06-06 | 51.53 | $53.45 | 300527 |
| 2023-06-05 | 51.32 | $52.08 | 278075 |
| 2023-06-02 | 51.24 | $52.88 | 203611 |
| 2023-06-01 | 51.07 | $50.91 | 215913 |
| 2023-05-31 | 51.09 | $50.36 | 168300 |
| 2023-05-30 | 51.17 | $51.12 | 144800 |
| 2023-05-26 | 51.17 | $51.35 | 150041 |
| 2023-05-25 | 51.15 | $50.84 | 519300 |
| 2023-05-24 | 51.18 | $51.00 | 325500 |
| 2023-05-23 | 51.20 | $51.56 | 172138 |
| 2023-05-22 | 51.17 | $51.79 | 176041 |
| 2023-05-19 | 51.10 | $51.35 | 369400 |
| 2023-05-18 | 51.07 | $51.78 | 202900 |
| 2023-05-17 | 51.00 | $51.33 | 170900 |
| 2023-05-16 | 50.96 | $50.25 | 335306 |
| 2023-05-15 | 51.04 | $50.89 | 136400 |
| 2023-05-12 | 51.05 | $50.29 | 275106 |
| 2023-05-11 | 51.14 | $50.33 | 351124 |
| 2023-05-10 | 51.22 | $50.65 | 413417 |
| 2023-05-09 | 51.28 | $50.58 | 278202 |
| 2023-05-08 | 51.35 | $50.83 | 194003 |
| 2023-05-05 | 51.41 | $50.98 | 727922 |
| 2023-05-04 | 51.45 | $49.85 | 183300 |
| 2023-05-03 | 51.62 | $50.63 | 213700 |
| 2023-05-02 | 51.73 | $50.64 | 226200 |
| 2023-05-01 | 51.84 | $51.65 | 165600 |
| 2023-04-28 | 51.86 | $51.65 | 117200 |
| 2023-04-27 | 51.88 | $51.14 | 183614 |
| 2023-04-26 | 51.96 | $50.47 | 191329 |
| 2023-04-25 | 52.12 | $51.00 | 162200 |
| 2023-04-24 | 52.24 | $52.27 | 120407 |
| 2023-04-21 | 52.23 | $52.19 | 157016 |
| 2023-04-20 | 52.24 | $52.29 | 161900 |
| 2023-04-19 | 52.23 | $52.50 | 153700 |
| 2023-04-18 | 52.21 | $52.36 | 197800 |
| 2023-04-17 | 52.19 | $52.57 | 134000 |
| 2023-04-14 | 52.15 | $52.17 | 149800 |
| 2023-04-13 | 52.15 | $52.50 | 356200 |
| 2023-04-12 | 52.11 | $51.96 | 175200 |
| 2023-04-11 | 52.13 | $52.33 | 194200 |
| 2023-04-10 | 52.11 | $51.95 | 252500 |
| 2023-04-06 | 52.12 | $51.31 | 174300 |
| 2023-04-05 | 52.21 | $51.35 | 193008 |
| 2023-04-04 | 52.30 | $51.71 | 177446 |
| 2023-04-03 | 52.36 | $52.71 | 150936 |
| 2023-03-31 | 52.32 | $52.70 | 176028 |
| 2023-03-30 | 52.28 | $51.86 | 474100 |
| 2023-03-29 | 52.33 | $51.92 | 308636 |
| 2023-03-28 | 52.37 | $51.42 | 174734 |
| 2023-03-27 | 52.47 | $51.40 | 229300 |
| 2023-03-24 | 52.58 | $50.85 | 264300 |
| 2023-03-23 | 52.77 | $50.35 | 176000 |
| 2023-03-22 | 53.02 | $50.71 | 149200 |
| 2023-03-21 | 53.26 | $52.08 | 199600 |
| 2023-03-20 | 53.39 | $51.14 | 449524 |
| 2023-03-17 | 53.62 | $50.45 | 431900 |
| 2023-03-16 | 53.96 | $51.75 | 459837 |
| 2023-03-15 | 54.19 | $51.00 | 278200 |
| 2023-03-14 | 54.53 | $51.99 | 434331 |
| 2023-03-13 | 54.79 | $51.05 | 115111 |
| 2023-03-10 | 55.19 | $52.31 | 150012 |
| 2023-03-09 | 55.49 | $53.67 | 187135 |
| 2023-03-08 | 55.68 | $55.00 | 134515 |
| 2023-03-07 | 55.75 | $54.99 | 163300 |
| 2023-03-06 | 55.83 | $55.62 | 105521 |
| 2023-03-03 | 55.86 | $56.50 | 413100 |
| 2023-03-02 | 55.79 | $55.83 | 523739 |
| 2023-03-01 | 55.78 | $55.73 | 206421 |
| 2023-02-28 | 55.79 | $55.53 | 116000 |
| 2023-02-27 | 55.82 | $55.65 | 113400 |
| 2023-02-24 | 55.83 | $55.44 | 143849 |
| 2023-02-23 | 55.88 | $55.73 | 91228 |
| 2023-02-22 | 55.89 | $55.37 | 107500 |
| 2023-02-21 | 55.95 | $55.23 | 129602 |
| 2023-02-17 | 56.02 | $56.80 | 170100 |
| 2023-02-16 | 55.94 | $56.74 | 118207 |
| 2023-02-15 | 55.85 | $57.13 | 419500 |
| 2023-02-14 | 55.72 | $56.68 | 120500 |
| 2023-02-13 | 55.62 | $56.69 | 351100 |
| 2023-02-10 | 55.51 | $55.96 | 128200 |
| 2023-02-09 | 55.46 | $55.90 | 247921 |
| 2023-02-08 | 55.41 | $56.58 | 252700 |
| 2023-02-07 | 55.29 | $57.31 | 129700 |
| 2023-02-06 | 55.08 | $56.75 | 230200 |
| 2023-02-03 | 54.90 | $57.55 | 415324 |
| 2023-02-02 | 54.62 | $57.80 | 145900 |
| 2023-02-01 | 54.29 | $56.82 | 471834 |
| 2023-01-31 | 54.02 | $56.01 | 157900 |
| 2023-01-30 | 53.81 | $54.68 | 243400 |
| 2023-01-27 | 53.72 | $55.22 | 168733 |
| 2023-01-26 | 53.56 | $55.11 | 115916 |
| 2023-01-25 | 53.40 | $54.71 | 111545 |
| 2023-01-24 | 53.26 | $54.57 | 85700 |
| 2023-01-23 | 53.12 | $54.71 | 201000 |
| 2023-01-20 | 52.95 | $54.06 | 150400 |
| 2023-01-19 | 52.84 | $53.20 | 572301 |
| 2023-01-18 | 52.80 | $53.66 | 154100 |
| 2023-01-17 | 52.71 | $54.51 | 163800 |
| 2023-01-13 | 52.52 | $54.71 | 191800 |
| 2023-01-12 | 52.29 | $54.39 | 178200 |
| 2023-01-11 | 52.07 | $53.68 | 291501 |
| 2023-01-10 | 51.90 | $53.16 | 139732 |
| 2023-01-09 | 51.76 | $52.51 | 173700 |
| 2023-01-06 | 51.69 | $52.54 | 162900 |
| 2023-01-05 | 51.60 | $51.21 | 199028 |
| 2023-01-04 | 51.64 | $51.55 | 172238 |
| 2023-01-03 | 51.65 | $51.00 | 219200 |
| 2022-12-30 | 51.71 | $51.15 | 566200 |
| 2022-12-29 | 51.77 | $51.45 | 1.0M |
| 2022-12-28 | 51.81 | $50.26 | 1.4M |
| 2022-12-27 | 51.97 | $51.26 | 329700 |
| 2022-12-23 | 52.04 | $51.32 | 229117 |
| 2022-12-22 | 52.12 | $50.95 | 979707 |
| 2022-12-21 | 52.24 | $51.60 | 204446 |
| 2022-12-20 | 52.31 | $50.71 | 712300 |
| 2022-12-19 | 52.48 | $50.60 | 809608 |
| 2022-12-16 | 52.68 | $51.12 | 559300 |
| 2022-12-15 | 52.84 | $51.48 | 289418 |
| 2022-12-14 | 52.98 | $52.69 | 391037 |
| 2022-12-13 | 53.02 | $53.00 | 158614 |
| 2022-12-12 | 53.02 | $52.74 | 147145 |
| 2022-12-09 | 53.05 | $52.18 | 163900 |
| 2022-12-08 | 53.14 | $52.73 | 215200 |
| 2022-12-07 | 53.18 | $52.49 | 530700 |
| 2022-12-06 | 53.25 | $52.75 | 797717 |
| 2022-12-05 | 53.31 | $53.28 | 217500 |
| 2022-12-02 | 53.31 | $54.73 | 369330 |
| 2022-12-01 | 53.16 | $54.48 | 233641 |
| 2022-11-30 | 53.02 | $54.68 | 156322 |
| 2022-11-29 | 52.85 | $53.40 | 193800 |
| 2022-11-28 | 52.79 | $53.23 | 219849 |
| 2022-11-25 | 52.74 | $54.26 | 34131 |
| 2022-11-23 | 52.58 | $54.09 | 135700 |
| 2022-11-22 | 52.42 | $54.05 | 155542 |
| 2022-11-21 | 52.25 | $53.34 | 161703 |
| 2022-11-18 | 52.13 | $53.48 | 574145 |
| 2022-11-17 | 51.99 | $53.05 | 281100 |
| 2022-11-16 | 51.88 | $53.38 | 256643 |
| 2022-11-15 | 51.72 | $54.18 | 181100 |
| 2022-11-14 | 51.47 | $53.41 | 104300 |
| 2022-11-11 | 51.26 | $53.87 | 183230 |
| 2022-11-10 | 50.99 | $53.56 | 188000 |
| 2022-11-09 | 50.72 | $50.86 | 170300 |
| 2022-11-08 | 50.70 | $52.05 | 213140 |
| 2022-11-07 | 50.56 | $52.02 | 477800 |
| 2022-11-04 | 50.40 | $51.46 | 145643 |
| 2022-11-03 | 50.29 | $50.65 | 381838 |
| 2022-11-02 | 50.26 | $50.85 | 153400 |
| 2022-11-01 | 50.19 | $52.38 | 163300 |
| 2022-10-31 | 49.96 | $52.17 | 112242 |
| 2022-10-28 | 49.73 | $52.15 | 112800 |
| 2022-10-27 | 49.48 | $51.01 | 140714 |
| 2022-10-26 | 49.31 | $51.04 | 176001 |
| 2022-10-25 | 49.13 | $50.88 | 171400 |
| 2022-10-24 | 48.95 | $49.84 | 168700 |
| 2022-10-21 | 48.85 | $49.41 | 269700 |
| 2022-10-20 | 48.80 | $48.40 | 164500 |
| 2022-10-19 | 48.84 | $49.10 | 164000 |
| 2022-10-18 | 48.81 | $49.77 | 196405 |
| 2022-10-17 | 48.71 | $49.19 | 250812 |
| 2022-10-14 | 48.66 | $47.85 | 292509 |
| 2022-10-13 | 48.74 | $49.00 | 190100 |
| 2022-10-12 | 48.72 | $47.77 | 201700 |
| 2022-10-11 | 48.82 | $47.94 | 227900 |
| 2022-10-10 | 48.91 | $47.96 | 127200 |
| 2022-10-07 | 49.01 | $48.04 | 156800 |
| 2022-10-06 | 49.11 | $49.25 | 200524 |
| 2022-10-05 | 49.09 | $49.54 | 337200 |
| 2022-10-04 | 49.05 | $49.77 | 326735 |
| 2022-10-03 | 48.97 | $47.93 | 667012 |
| 2022-09-30 | 49.08 | $46.52 | 483128 |
| 2022-09-29 | 49.35 | $46.94 | 833500 |
| 2022-09-28 | 49.60 | $47.84 | 413300 |
| 2022-09-27 | 49.79 | $46.49 | 549200 |
| 2022-09-26 | 50.14 | $46.47 | 326936 |
| 2022-09-23 | 50.52 | $47.01 | 429129 |
| 2022-09-22 | 50.89 | $48.20 | 303504 |
| 2022-09-21 | 51.18 | $49.19 | 188831 |
| 2022-09-20 | 51.39 | $49.78 | 170400 |
| 2022-09-19 | 51.56 | $50.61 | 268410 |
| 2022-09-16 | 51.66 | $49.94 | 173600 |
| 2022-09-15 | 51.84 | $50.56 | 120300 |
| 2022-09-14 | 51.97 | $50.82 | 116100 |
| 2022-09-13 | 52.09 | $50.77 | 181022 |
| 2022-09-12 | 52.23 | $52.69 | 100800 |
| 2022-09-09 | 52.18 | $52.16 | 102900 |
| 2022-09-08 | 52.18 | $51.17 | 164600 |
| 2022-09-07 | 52.29 | $50.85 | 244000 |
| 2022-09-06 | 52.44 | $50.00 | 140330 |
| 2022-09-02 | 52.70 | $50.41 | 125310 |
| 2022-09-01 | 52.94 | $50.75 | 221714 |
| 2022-08-31 | 53.17 | $51.36 | 113300 |
| 2022-08-30 | 53.36 | $51.81 | 141000 |
| 2022-08-29 | 53.53 | $52.54 | 96800 |
| 2022-08-26 | 53.63 | $52.98 | 183700 |
| 2022-08-25 | 53.70 | $54.66 | 106800 |
| 2022-08-24 | 53.60 | $53.79 | 82436 |
| 2022-08-23 | 53.58 | $53.53 | 129000 |
| 2022-08-22 | 53.58 | $53.55 | 97846 |
| 2022-08-19 | 53.58 | $54.69 | 82200 |
| 2022-08-18 | 53.47 | $55.53 | 109500 |
| 2022-08-17 | 53.25 | $55.07 | 108303 |
| 2022-08-16 | 53.06 | $55.84 | 237200 |
| 2022-08-15 | 52.77 | $55.51 | 131100 |
| 2022-08-12 | 52.48 | $55.36 | 91800 |
| 2022-08-11 | 52.17 | $54.43 | 134000 |
| 2022-08-10 | 51.94 | $54.01 | 172700 |
| 2022-08-09 | 51.72 | $52.77 | 139426 |
| 2022-08-08 | 51.61 | $53.42 | 90821 |
| 2022-08-05 | 51.42 | $53.11 | 74700 |
| 2022-08-04 | 51.24 | $52.87 | 142800 |
| 2022-08-03 | 51.07 | $53.19 | 259700 |
| 2022-08-02 | 50.84 | $52.67 | 155700 |
| 2022-08-01 | 50.65 | $53.17 | 187900 |
| 2022-07-29 | 50.38 | $53.06 | 141219 |
| 2022-07-28 | 50.10 | $52.51 | 167500 |
| 2022-07-27 | 49.85 | $51.83 | 149622 |
| 2022-07-26 | 49.64 | $50.80 | 314400 |
| 2022-07-25 | 49.52 | $50.98 | 168600 |
| 2022-07-22 | 49.36 | $50.62 | 237205 |
| 2022-07-21 | 49.23 | $51.06 | 206000 |
| 2022-07-20 | 49.04 | $50.93 | 185326 |
| 2022-07-19 | 48.84 | $50.22 | 368100 |
| 2022-07-18 | 48.70 | $48.59 | 207500 |
| 2022-07-15 | 48.71 | $48.62 | 182000 |
| 2022-07-14 | 48.72 | $47.63 | 601815 |
| 2022-07-13 | 48.83 | $48.09 | 470900 |
| 2022-07-12 | 48.91 | $48.17 | 168701 |
| 2022-07-11 | 48.99 | $48.33 | 156945 |
| 2022-07-08 | 49.06 | $48.96 | 168200 |
| 2022-07-07 | 49.07 | $49.01 | 158300 |
| 2022-07-06 | 49.07 | $47.99 | 366300 |
| 2022-07-05 | 49.18 | $48.39 | 144504 |
| 2022-07-01 | 49.27 | $48.47 | 257100 |
| 2022-06-30 | 49.35 | $48.00 | 354636 |
| 2022-06-29 | 49.50 | $48.27 | 201635 |
| 2022-06-28 | 49.62 | $48.74 | 388340 |
| 2022-06-27 | 49.72 | $49.48 | 280100 |
| 2022-06-24 | 49.74 | $49.11 | 233713 |
| 2022-06-23 | 49.81 | $47.54 | 513900 |
| 2022-06-22 | 50.05 | $47.39 | 421725 |
| 2022-06-21 | 50.33 | $47.67 | 365344 |
| 2022-06-17 | 50.61 | $46.99 | 673400 |
| 2022-06-16 | 50.99 | $46.65 | 1.1M |
| 2022-06-15 | 51.44 | $49.12 | 521413 |
| 2022-06-14 | 51.69 | $48.63 | 560947 |
| 2022-06-13 | 52.01 | $48.75 | 451512 |
| 2022-06-10 | 52.35 | $50.94 | 182541 |
| 2022-06-09 | 52.50 | $52.37 | 149418 |
| 2022-06-08 | 52.52 | $53.36 | 120300 |
| 2022-06-07 | 52.43 | $54.21 | 126810 |
| 2022-06-06 | 52.24 | $53.62 | 152219 |
| 2022-06-03 | 52.10 | $53.26 | 129312 |
| 2022-06-02 | 51.97 | $53.78 | 246027 |
| 2022-06-01 | 51.78 | $52.60 | 351243 |
| 2022-05-31 | 51.70 | $52.83 | 241527 |
| 2022-05-27 | 51.58 | $53.29 | 214500 |
| 2022-05-26 | 51.40 | $52.19 | 152900 |
| 2022-05-25 | 51.31 | $51.01 | 162227 |
| 2022-05-24 | 51.35 | $49.96 | 198000 |
| 2022-05-23 | 51.49 | $50.62 | 201507 |
| 2022-05-20 | 51.58 | $50.09 | 267300 |
| 2022-05-19 | 51.74 | $50.25 | 497823 |
| 2022-05-18 | 51.90 | $50.38 | 343500 |
| 2022-05-17 | 52.06 | $52.22 | 244900 |
| 2022-05-16 | 52.04 | $50.62 | 203924 |
| 2022-05-13 | 52.19 | $50.87 | 371548 |
| 2022-05-12 | 52.33 | $49.62 | 685900 |
| 2022-05-11 | 52.61 | $49.18 | 835431 |
| 2022-05-10 | 52.97 | $50.10 | 555332 |
| 2022-05-09 | 53.28 | $50.28 | 303846 |
| 2022-05-06 | 53.59 | $51.80 | 386314 |
| 2022-05-05 | 53.78 | $52.40 | 338800 |
| 2022-05-04 | 53.92 | $54.29 | 353800 |
| 2022-05-03 | 53.89 | $52.86 | 317408 |
| 2022-05-02 | 53.99 | $52.33 | 279717 |
| 2022-04-29 | 54.17 | $51.88 | 165713 |
| 2022-04-28 | 54.41 | $53.22 | 481802 |
| 2022-04-27 | 54.54 | $52.23 | 351631 |
| 2022-04-26 | 54.78 | $52.32 | 472200 |
| 2022-04-25 | 55.04 | $53.85 | 155926 |
| 2022-04-22 | 55.16 | $53.65 | 147109 |
| 2022-04-21 | 55.32 | $55.07 | 104806 |
| 2022-04-20 | 55.35 | $56.20 | 95000 |
| 2022-04-19 | 55.26 | $55.78 | 112441 |
| 2022-04-18 | 55.20 | $54.55 | 93018 |
| 2022-04-14 | 55.27 | $54.67 | 86400 |
| 2022-04-13 | 55.33 | $55.00 | 207314 |
| 2022-04-12 | 55.37 | $54.04 | 160500 |
| 2022-04-11 | 55.51 | $53.93 | 121600 |
| 2022-04-08 | 55.67 | $54.15 | 116700 |
| 2022-04-07 | 55.84 | $54.32 | 268200 |
| 2022-04-06 | 55.99 | $54.36 | 249600 |
| 2022-04-05 | 56.17 | $55.11 | 92500 |
| 2022-04-04 | 56.28 | $56.28 | 128800 |
| 2022-04-01 | 56.28 | $56.40 | 117800 |
| 2022-03-31 | 56.26 | $56.06 | 174900 |
| 2022-03-30 | 56.29 | $56.80 | 132200 |
| 2022-03-29 | 56.23 | $57.85 | 147000 |
| 2022-03-28 | 56.06 | $56.62 | 107300 |
| 2022-03-25 | 56.00 | $56.82 | 72631 |
| 2022-03-24 | 55.92 | $56.56 | 204303 |
| 2022-03-23 | 55.85 | $56.07 | 137900 |
| 2022-03-22 | 55.83 | $57.20 | 162200 |
| 2022-03-21 | 55.68 | $56.86 | 125200 |
| 2022-03-18 | 55.56 | $57.28 | 113700 |
| 2022-03-17 | 55.38 | $56.88 | 129195 |
| 2022-03-16 | 55.22 | $56.30 | 368103 |
| 2022-03-15 | 55.10 | $54.69 | 169717 |
| 2022-03-14 | 55.15 | $54.06 | 174500 |
| 2022-03-11 | 55.26 | $54.58 | 146200 |
| 2022-03-10 | 55.33 | $55.08 | 166400 |
| 2022-03-09 | 55.36 | $55.10 | 141027 |
| 2022-03-08 | 55.39 | $53.78 | 286700 |
| 2022-03-07 | 55.56 | $53.64 | 192300 |
| 2022-03-04 | 55.76 | $55.21 | 123700 |
| 2022-03-03 | 55.82 | $56.12 | 93800 |
| 2022-03-02 | 55.79 | $56.60 | 216000 |
| 2022-03-01 | 55.70 | $55.02 | 197927 |
| 2022-02-28 | 55.77 | $56.23 | 127500 |
| 2022-02-25 | 55.72 | $56.07 | 163700 |
| 2022-02-24 | 55.69 | $54.70 | 459401 |
| 2022-02-23 | 55.79 | $53.87 | 229200 |
| 2022-02-22 | 55.99 | $54.77 | 284840 |
| 2022-02-18 | 56.12 | $55.48 | 159500 |
| 2022-02-17 | 56.19 | $55.77 | 108108 |
| 2022-02-16 | 56.23 | $56.96 | 166512 |
| 2022-02-15 | 56.16 | $56.80 | 138648 |
| 2022-02-14 | 56.09 | $55.46 | 126500 |
| 2022-02-11 | 56.16 | $55.61 | 198923 |
| 2022-02-10 | 56.21 | $56.11 | 147900 |
| 2022-02-09 | 56.22 | $56.96 | 184342 |
| 2022-02-08 | 56.15 | $56.26 | 147300 |
| 2022-02-07 | 56.13 | $55.08 | 263200 |
| 2022-02-04 | 56.25 | $55.00 | 278600 |
| 2022-02-03 | 56.38 | $54.89 | 253618 |
| 2022-02-02 | 56.53 | $55.66 | 262926 |
| 2022-02-01 | 56.63 | $55.96 | 242040 |
| 2022-01-31 | 56.70 | $55.43 | 191600 |
| 2022-01-28 | 56.83 | $54.17 | 583900 |
| 2022-01-27 | 57.11 | $53.45 | 681336 |
| 2022-01-26 | 57.49 | $54.37 | 384004 |
| 2022-01-25 | 57.82 | $55.15 | 414812 |
| 2022-01-24 | 58.10 | $56.00 | 507803 |
| 2022-01-21 | 58.33 | $54.71 | 391719 |
| 2022-01-20 | 58.71 | $55.55 | 136728 |
| 2022-01-19 | 59.04 | $56.68 | 167629 |
| 2022-01-18 | 59.29 | $57.53 | 137200 |
| 2022-01-14 | 59.47 | $59.10 | 116930 |
| 2022-01-13 | 59.51 | $58.97 | 363034 |
| 2022-01-12 | 59.57 | $59.12 | 149100 |
| 2022-01-11 | 59.61 | $59.32 | 130646 |
| 2022-01-10 | 59.64 | $58.85 | 122000 |
| 2022-01-07 | 59.73 | $59.11 | 88503 |
| 2022-01-06 | 59.79 | $59.72 | 115910 |
| 2022-01-05 | 59.80 | $59.27 | 211000 |
| 2022-01-04 | 59.86 | $60.82 | 120719 |
| 2022-01-03 | 59.76 | $60.48 | 118100 |
| 2021-12-31 | 59.68 | $59.99 | 67746 |
| 2021-12-30 | 59.65 | $60.02 | 123137 |
| 2021-12-29 | 59.61 | $60.23 | 110100 |
| 2021-12-28 | 59.54 | $59.96 | 87731 |
| 2021-12-27 | 59.50 | $60.10 | 131200 |
| 2021-12-23 | 59.43 | $59.19 | 221171 |
| 2021-12-22 | 59.46 | $58.82 | 206048 |
| 2021-12-21 | 59.53 | $58.23 | 603831 |
| 2021-12-20 | 59.66 | $56.67 | 303000 |
| 2021-12-17 | 59.98 | $57.48 | 313648 |
| 2021-12-16 | 60.24 | $57.61 | 228828 |
| 2021-12-15 | 60.52 | $60.03 | 104500 |
| 2021-12-14 | 60.57 | $59.21 | 539200 |
| 2021-12-13 | 60.71 | $59.44 | 161000 |
| 2021-12-10 | 60.85 | $60.40 | 82000 |
| 2021-12-09 | 60.90 | $60.35 | 51300 |
| 2021-12-08 | 60.95 | $61.25 | 118739 |
| 2021-12-07 | 60.92 | $60.97 | 64345 |
| 2021-12-06 | 60.92 | $59.95 | 114000 |
| 2021-12-03 | 61.02 | $58.81 | 109700 |
| 2021-12-02 | 61.25 | $59.62 | 135500 |
| 2021-12-01 | 61.42 | $58.16 | 91617 |
| 2021-11-30 | 61.77 | $58.89 | 147600 |
| 2021-11-29 | 62.07 | $60.31 | 146200 |
| 2021-11-26 | 62.26 | $60.35 | 67619 |
| 2021-11-24 | 62.46 | $62.68 | 66523 |
| 2021-11-23 | 62.43 | $62.89 | 91800 |
| 2021-11-22 | 62.38 | $62.78 | 94125 |
| 2021-11-19 | 62.34 | $62.47 | 108000 |
| 2021-11-18 | 62.33 | $62.96 | 69600 |
| 2021-11-17 | 62.26 | $63.10 | 82918 |
| 2021-11-16 | 62.18 | $63.77 | 64100 |
| 2021-11-15 | 62.01 | $63.61 | 86900 |
| 2021-11-12 | 61.84 | $63.67 | 57226 |
| 2021-11-11 | 61.65 | $63.59 | 76114 |
| 2021-11-10 | 61.44 | $63.12 | 42604 |
| 2021-11-09 | 61.26 | $63.74 | 99300 |
| 2021-11-08 | 61.00 | $63.93 | 118341 |
| 2021-11-05 | 60.70 | $63.84 | 129831 |
| 2021-11-04 | 60.37 | $62.80 | 136145 |
| 2021-11-03 | 60.11 | $62.85 | 73028 |
| 2021-11-02 | 59.82 | $61.77 | 165000 |
| 2021-11-01 | 59.62 | $61.63 | 100234 |
| 2021-10-29 | 59.40 | $60.27 | 93000 |
| 2021-10-28 | 59.31 | $60.20 | 66200 |
| 2021-10-27 | 59.22 | $59.05 | 56435 |
| 2021-10-26 | 59.24 | $60.15 | 88400 |
| 2021-10-25 | 59.14 | $60.63 | 69046 |
| 2021-10-22 | 58.98 | $60.18 | 59500 |
| 2021-10-21 | 58.86 | $60.12 | 62907 |
| 2021-10-20 | 58.72 | $59.91 | 75700 |
| 2021-10-19 | 58.60 | $59.40 | 65500 |
| 2021-10-18 | 58.52 | $59.33 | 79300 |
| 2021-10-15 | 58.43 | $59.24 | 83905 |
| 2021-10-14 | 58.34 | $59.22 | 96833 |
| 2021-10-13 | 58.25 | $58.37 | 247110 |
| 2021-10-12 | 58.24 | $58.50 | 82200 |
| 2021-10-11 | 58.21 | $58.23 | 60642 |
| 2021-10-08 | 58.21 | $58.74 | 38331 |
| 2021-10-07 | 58.16 | $59.01 | 78300 |
| 2021-10-06 | 58.07 | $58.06 | 97149 |
| 2021-10-05 | 58.07 | $58.48 | 48200 |
| 2021-10-04 | 58.02 | $58.23 | 79033 |
| 2021-10-01 | 58.00 | $58.50 | 70640 |
| 2021-09-30 | 57.95 | $57.50 | 70500 |
| 2021-09-29 | 58.00 | $58.34 | 47539 |
| 2021-09-28 | 57.96 | $58.19 | 71000 |
| 2021-09-27 | 57.93 | $59.29 | 95813 |
| 2021-09-24 | 57.79 | $58.27 | 52810 |
| 2021-09-23 | 57.74 | $58.26 | 113346 |
| 2021-09-22 | 57.69 | $57.23 | 187739 |
| 2021-09-21 | 57.74 | $56.31 | 97600 |
| 2021-09-20 | 57.89 | $56.49 | 113221 |
| 2021-09-17 | 58.03 | $57.58 | 45700 |
| 2021-09-16 | 58.08 | $57.73 | 350200 |
| 2021-09-15 | 58.12 | $57.87 | 48311 |
| 2021-09-14 | 58.14 | $57.26 | 96300 |
| 2021-09-13 | 58.24 | $57.99 | 45000 |
| 2021-09-10 | 58.26 | $57.63 | 69900 |
| 2021-09-09 | 58.33 | $58.11 | 45700 |
| 2021-09-08 | 58.35 | $58.13 | 276900 |
| 2021-09-07 | 58.37 | $58.59 | 67232 |
| 2021-09-03 | 58.35 | $59.08 | 96100 |
| 2021-09-02 | 58.27 | $59.43 | 238235 |
| 2021-09-01 | 58.15 | $59.16 | 150700 |
| 2021-08-31 | 58.05 | $58.99 | 68900 |
| 2021-08-30 | 57.95 | $59.04 | 56019 |
| 2021-08-27 | 57.83 | $59.37 | 75900 |
| 2021-08-26 | 57.67 | $57.83 | 67200 |
| 2021-08-25 | 57.65 | $58.46 | 72300 |
| 2021-08-24 | 57.57 | $58.16 | 615300 |
| 2021-08-23 | 57.51 | $57.71 | 47700 |
| 2021-08-20 | 57.49 | $56.99 | 51906 |
| 2021-08-19 | 57.54 | $56.16 | 106200 |
| 2021-08-18 | 57.68 | $56.80 | 65100 |
| 2021-08-17 | 57.78 | $57.29 | 48403 |
| 2021-08-16 | 57.83 | $58.17 | 57000 |
| 2021-08-13 | 57.79 | $58.31 | 48429 |
| 2021-08-12 | 57.74 | $58.77 | 25818 |
| 2021-08-11 | 57.63 | $58.93 | 54733 |
| 2021-08-10 | 57.49 | $58.50 | 38100 |
| 2021-08-09 | 57.39 | $57.90 | 47400 |
| 2021-08-06 | 57.33 | $58.28 | 42309 |
| 2021-08-05 | 57.23 | $57.68 | 48313 |
| 2021-08-04 | 57.18 | $56.99 | 77400 |
| 2021-08-03 | 57.21 | $57.75 | 53807 |
| 2021-08-02 | 57.15 | $57.28 | 46400 |
| 2021-07-30 | 57.13 | $57.66 | 70200 |
| 2021-07-29 | 57.08 | $57.79 | 33223 |
| 2021-07-28 | 57.00 | $57.17 | 81123 |
| 2021-07-27 | 56.99 | $56.55 | 55033 |
| 2021-07-26 | 57.03 | $57.03 | 41500 |
| 2021-07-23 | 57.03 | $56.70 | 79323 |
| 2021-07-22 | 57.07 | $56.25 | 67400 |
| 2021-07-21 | 57.15 | $57.07 | 64500 |
| 2021-07-20 | 57.16 | $56.14 | 92328 |
| 2021-07-19 | 57.27 | $54.69 | 153600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
81.19
2026-07-17
Close Price
$81.12
Vol: 550574
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.12
Average
60.26
Maximum
81.19
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 81.19 | $81.12 | 550574 |
| 2026-07-16 | 81.19 | $81.69 | 514100 |
| 2026-07-15 | 81.12 | $81.18 | 475900 |
| 2026-07-14 | 81.09 | $80.86 | 505943 |
| 2026-07-13 | 81.10 | $80.71 | 2.0M |
| 2026-07-10 | 81.11 | $81.12 | 367000 |
| 2026-07-09 | 81.07 | $81.08 | 423500 |
| 2026-07-08 | 81.03 | $80.03 | 470900 |
| 2026-07-07 | 81.07 | $80.93 | 456800 |
| 2026-07-06 | 81.01 | $81.69 | 313600 |
| 2026-07-02 | 80.87 | $81.53 | 617800 |
| 2026-07-01 | 80.73 | $82.07 | 461100 |
| 2026-06-30 | 80.52 | $82.34 | 398500 |
| 2026-06-29 | 80.27 | $81.92 | 421900 |
| 2026-06-26 | 80.04 | $81.86 | 575800 |
| 2026-06-25 | 79.80 | $81.41 | 548300 |
| 2026-06-24 | 79.60 | $80.52 | 610400 |
| 2026-06-23 | 79.47 | $79.72 | 477100 |
| 2026-06-22 | 79.40 | $80.45 | 362500 |
| 2026-06-18 | 79.25 | $80.35 | 535700 |
| 2026-06-17 | 79.09 | $79.30 | 635000 |
| 2026-06-16 | 79.02 | $80.28 | 444400 |
| 2026-06-15 | 78.82 | $80.55 | 341200 |
| 2026-06-12 | 78.58 | $80.51 | 335200 |
| 2026-06-11 | 78.32 | $79.70 | 437100 |
| 2026-06-10 | 78.13 | $77.85 | 414612 |
| 2026-06-09 | 78.11 | $78.64 | 579900 |
| 2026-06-08 | 78.01 | $78.03 | 391842 |
| 2026-06-05 | 77.96 | $77.60 | 395500 |
| 2026-06-04 | 77.96 | $79.24 | 276400 |
| 2026-06-03 | 77.79 | $78.41 | 597300 |
| 2026-06-02 | 77.70 | $79.05 | 420200 |
| 2026-06-01 | 77.54 | $78.53 | 505313 |
| 2026-05-29 | 77.43 | $78.52 | 358838 |
| 2026-05-28 | 77.30 | $78.97 | 343300 |
| 2026-05-27 | 77.13 | $78.67 | 421300 |
| 2026-05-26 | 76.97 | $78.75 | 424538 |
| 2026-05-22 | 76.79 | $77.53 | 392785 |
| 2026-05-21 | 76.73 | $76.87 | 505300 |
| 2026-05-20 | 76.73 | $76.68 | 543022 |
| 2026-05-19 | 76.75 | $75.15 | 409700 |
| 2026-05-18 | 76.93 | $75.84 | 486938 |
| 2026-05-15 | 77.04 | $75.64 | 416800 |
| 2026-05-14 | 77.18 | $76.90 | 377400 |
| 2026-05-13 | 77.20 | $76.50 | 361000 |
| 2026-05-12 | 77.25 | $76.85 | 501922 |
| 2026-05-11 | 77.25 | $77.46 | 395000 |
| 2026-05-08 | 77.19 | $77.91 | 394607 |
| 2026-05-07 | 77.07 | $77.59 | 454222 |
| 2026-05-06 | 76.96 | $78.45 | 382545 |
| 2026-05-05 | 76.75 | $77.77 | 363400 |
| 2026-05-04 | 76.58 | $76.73 | 312600 |
| 2026-05-01 | 76.49 | $77.29 | 365250 |
| 2026-04-30 | 76.31 | $77.29 | 451522 |
| 2026-04-29 | 76.11 | $75.98 | 498409 |
| 2026-04-28 | 76.01 | $76.63 | 455700 |
| 2026-04-27 | 75.82 | $77.17 | 360648 |
| 2026-04-24 | 75.53 | $77.00 | 357128 |
| 2026-04-23 | 75.24 | $76.78 | 339600 |
| 2026-04-22 | 74.94 | $77.00 | 337433 |
| 2026-04-21 | 74.59 | $76.86 | 387312 |
| 2026-04-20 | 74.23 | $77.43 | 381720 |
| 2026-04-17 | 73.77 | $77.01 | 609107 |
| 2026-04-16 | 73.32 | $75.48 | 512800 |
| 2026-04-15 | 73.00 | $75.25 | 365100 |
| 2026-04-14 | 72.67 | $75.33 | 410000 |
| 2026-04-13 | 72.31 | $75.05 | 444923 |
| 2026-04-10 | 71.96 | $74.14 | 365211 |
| 2026-04-09 | 71.68 | $74.64 | 468826 |
| 2026-04-08 | 71.33 | $74.23 | 435002 |
| 2026-04-07 | 71.02 | $72.21 | 513127 |
| 2026-04-06 | 70.89 | $72.18 | 657236 |
| 2026-04-02 | 70.77 | $71.73 | 677600 |
| 2026-04-01 | 70.70 | $71.52 | 849430 |
| 2026-03-31 | 70.66 | $71.13 | 535700 |
| 2026-03-30 | 70.68 | $69.19 | 1.0M |
| 2026-03-27 | 70.91 | $69.81 | 543125 |
| 2026-03-26 | 71.10 | $70.92 | 603600 |
| 2026-03-25 | 71.22 | $71.78 | 687000 |
| 2026-03-24 | 71.27 | $71.13 | 869236 |
| 2026-03-23 | 71.40 | $70.75 | 583229 |
| 2026-03-20 | 71.58 | $69.24 | 787920 |
| 2026-03-19 | 71.95 | $70.42 | 719511 |
| 2026-03-18 | 72.22 | $70.20 | 524140 |
| 2026-03-17 | 72.54 | $71.13 | 333176 |
| 2026-03-16 | 72.80 | $70.58 | 489216 |
| 2026-03-13 | 73.13 | $70.14 | 688000 |
| 2026-03-12 | 73.53 | $70.31 | 818200 |
| 2026-03-11 | 73.94 | $71.72 | 482600 |
| 2026-03-10 | 74.24 | $71.86 | 479600 |
| 2026-03-09 | 74.54 | $72.27 | 839411 |
| 2026-03-06 | 74.82 | $71.90 | 644146 |
| 2026-03-05 | 75.15 | $73.46 | 552098 |
| 2026-03-04 | 75.34 | $74.74 | 491302 |
| 2026-03-03 | 75.41 | $74.38 | 1.1M |
| 2026-03-02 | 75.50 | $75.31 | 774700 |
| 2026-02-27 | 75.50 | $75.08 | 536300 |
| 2026-02-26 | 75.52 | $75.99 | 568726 |
| 2026-02-25 | 75.44 | $75.48 | 474731 |
| 2026-02-24 | 75.40 | $75.28 | 451541 |
| 2026-02-23 | 75.37 | $74.52 | 504600 |
| 2026-02-20 | 75.42 | $76.13 | 582000 |
| 2026-02-19 | 75.31 | $75.78 | 613990 |
| 2026-02-18 | 75.24 | $75.91 | 1.1M |
| 2026-02-17 | 75.14 | $75.53 | 663500 |
| 2026-02-13 | 75.07 | $75.67 | 484200 |
| 2026-02-12 | 74.98 | $74.87 | 571100 |
| 2026-02-11 | 74.97 | $76.13 | 509814 |
| 2026-02-10 | 74.82 | $76.39 | 428000 |
| 2026-02-09 | 74.64 | $76.37 | 431938 |
| 2026-02-06 | 74.44 | $76.26 | 517748 |
| 2026-02-05 | 74.23 | $74.01 | 685731 |
| 2026-02-04 | 74.24 | $74.80 | 525500 |
| 2026-02-03 | 74.15 | $74.19 | 810842 |
| 2026-02-02 | 74.11 | $74.14 | 472800 |
| 2026-01-30 | 74.06 | $73.42 | 478200 |
| 2026-01-29 | 74.06 | $74.08 | 589100 |
| 2026-01-28 | 73.98 | $73.81 | 610500 |
| 2026-01-27 | 73.90 | $74.22 | 478820 |
| 2026-01-26 | 73.78 | $74.39 | 592500 |
| 2026-01-23 | 73.63 | $74.48 | 583992 |
| 2026-01-22 | 73.45 | $75.63 | 438700 |
| 2026-01-21 | 73.14 | $75.29 | 458800 |
| 2026-01-20 | 72.84 | $73.45 | 668245 |
| 2026-01-16 | 72.70 | $74.52 | 352100 |
| 2026-01-15 | 72.44 | $74.77 | 429200 |
| 2026-01-14 | 72.14 | $73.94 | 486455 |
| 2026-01-13 | 71.90 | $73.54 | 494004 |
| 2026-01-12 | 71.70 | $73.50 | 397300 |
| 2026-01-09 | 71.49 | $73.43 | 420203 |
| 2026-01-08 | 71.27 | $72.84 | 332746 |
| 2026-01-07 | 71.10 | $72.03 | 429500 |
| 2026-01-06 | 71.00 | $72.53 | 463734 |
| 2026-01-05 | 70.84 | $71.55 | 408618 |
| 2026-01-02 | 70.77 | $70.39 | 379643 |
| 2025-12-31 | 70.81 | $69.67 | 497600 |
| 2025-12-30 | 70.92 | $70.42 | 542417 |
| 2025-12-29 | 70.95 | $70.81 | 531900 |
| 2025-12-26 | 70.94 | $71.18 | 362816 |
| 2025-12-24 | 70.88 | $71.24 | 297400 |
| 2025-12-23 | 70.81 | $71.09 | 590300 |
| 2025-12-22 | 70.74 | $71.37 | 477300 |
| 2025-12-19 | 70.62 | $70.86 | 530200 |
| 2025-12-18 | 70.52 | $70.61 | 644547 |
| 2025-12-17 | 70.43 | $70.30 | 545170 |
| 2025-12-16 | 70.34 | $70.59 | 501911 |
| 2025-12-15 | 70.20 | $71.25 | 437700 |
| 2025-12-12 | 69.98 | $71.48 | 435414 |
| 2025-12-11 | 69.72 | $72.28 | 811035 |
| 2025-12-10 | 69.36 | $71.53 | 1.0M |
| 2025-12-09 | 69.06 | $70.16 | 524406 |
| 2025-12-08 | 68.88 | $70.08 | 514038 |
| 2025-12-05 | 68.69 | $70.36 | 458400 |
| 2025-12-04 | 68.47 | $70.48 | 524700 |
| 2025-12-03 | 68.22 | $70.31 | 556116 |
| 2025-12-02 | 67.97 | $69.30 | 453100 |
| 2025-12-01 | 67.81 | $69.47 | 486400 |
| 2025-11-28 | 67.63 | $69.81 | 285645 |
| 2025-11-26 | 67.40 | $69.62 | 559116 |
| 2025-11-25 | 67.19 | $69.22 | 744455 |
| 2025-11-24 | 67.01 | $67.65 | 693821 |
| 2025-11-21 | 67.00 | $66.96 | 751741 |
| 2025-11-20 | 67.06 | $65.08 | 1.1M |
| 2025-11-19 | 67.32 | $65.92 | 906821 |
| 2025-11-18 | 67.51 | $65.90 | 951217 |
| 2025-11-17 | 67.72 | $65.69 | 721203 |
| 2025-11-14 | 67.96 | $67.15 | 773500 |
| 2025-11-13 | 68.06 | $67.33 | 588400 |
| 2025-11-12 | 68.15 | $68.55 | 560200 |
| 2025-11-11 | 68.12 | $68.37 | 540803 |
| 2025-11-10 | 68.11 | $68.24 | 496300 |
| 2025-11-07 | 68.11 | $67.61 | 673834 |
| 2025-11-06 | 68.16 | $67.08 | 693600 |
| 2025-11-05 | 68.27 | $67.97 | 517921 |
| 2025-11-04 | 68.30 | $67.09 | 692541 |
| 2025-11-03 | 68.42 | $67.93 | 536235 |
| 2025-10-31 | 68.46 | $67.90 | 467733 |
| 2025-10-30 | 68.51 | $67.61 | 509102 |
| 2025-10-29 | 68.59 | $68.32 | 796730 |
| 2025-10-28 | 68.61 | $69.17 | 645200 |
| 2025-10-27 | 68.54 | $69.67 | 439244 |
| 2025-10-24 | 68.42 | $69.57 | 405214 |
| 2025-10-23 | 68.31 | $69.04 | 428228 |
| 2025-10-22 | 68.23 | $68.24 | 566640 |
| 2025-10-21 | 68.24 | $68.94 | 728417 |
| 2025-10-20 | 68.18 | $68.70 | 335236 |
| 2025-10-17 | 68.14 | $67.55 | 339000 |
| 2025-10-16 | 68.22 | $67.65 | 484847 |
| 2025-10-15 | 68.30 | $68.70 | 448302 |
| 2025-10-14 | 68.28 | $68.45 | 451351 |
| 2025-10-13 | 68.28 | $67.43 | 375900 |
| 2025-10-10 | 68.38 | $66.04 | 566438 |
| 2025-10-09 | 68.63 | $68.18 | 360124 |
| 2025-10-08 | 68.68 | $68.86 | 359100 |
| 2025-10-07 | 68.66 | $68.30 | 484300 |
| 2025-10-06 | 68.70 | $69.12 | 307216 |
| 2025-10-03 | 68.66 | $69.10 | 519200 |
| 2025-10-02 | 68.61 | $68.75 | 523100 |
| 2025-10-01 | 68.60 | $68.66 | 662800 |
| 2025-09-30 | 68.60 | $68.46 | 434000 |
| 2025-09-29 | 68.61 | $68.31 | 464200 |
| 2025-09-26 | 68.63 | $68.50 | 533400 |
| 2025-09-25 | 68.64 | $67.80 | 484600 |
| 2025-09-24 | 68.72 | $68.39 | 501000 |
| 2025-09-23 | 68.74 | $68.80 | 554538 |
| 2025-09-22 | 68.72 | $69.06 | 466239 |
| 2025-09-19 | 68.67 | $69.01 | 397200 |
| 2025-09-18 | 68.62 | $69.69 | 532100 |
| 2025-09-17 | 68.48 | $68.49 | 529832 |
| 2025-09-16 | 68.44 | $68.42 | 426114 |
| 2025-09-15 | 68.41 | $68.54 | 401901 |
| 2025-09-12 | 68.35 | $68.55 | 495238 |
| 2025-09-11 | 68.28 | $69.39 | 456200 |
| 2025-09-10 | 68.12 | $68.19 | 415611 |
| 2025-09-09 | 68.07 | $68.27 | 438144 |
| 2025-09-08 | 67.99 | $68.87 | 687000 |
| 2025-09-05 | 67.84 | $68.87 | 425104 |
| 2025-09-04 | 67.66 | $68.61 | 431940 |
| 2025-09-03 | 67.49 | $67.82 | 438736 |
| 2025-09-02 | 67.37 | $67.89 | 378100 |
| 2025-08-29 | 67.24 | $68.33 | 327300 |
| 2025-08-28 | 67.04 | $68.64 | 382800 |
| 2025-08-27 | 66.78 | $68.71 | 348279 |
| 2025-08-26 | 66.51 | $68.25 | 532741 |
| 2025-08-25 | 66.27 | $68.01 | 326943 |
| 2025-08-22 | 66.04 | $68.51 | 561000 |
| 2025-08-21 | 65.75 | $66.20 | 516919 |
| 2025-08-20 | 65.68 | $66.16 | 363700 |
| 2025-08-19 | 65.61 | $66.43 | 542600 |
| 2025-08-18 | 65.52 | $66.51 | 412700 |
| 2025-08-15 | 65.41 | $66.36 | 329348 |
| 2025-08-14 | 65.30 | $66.72 | 422429 |
| 2025-08-13 | 65.16 | $67.59 | 480707 |
| 2025-08-12 | 64.93 | $66.21 | 361849 |
| 2025-08-11 | 64.81 | $64.37 | 475205 |
| 2025-08-08 | 64.88 | $64.48 | 403440 |
| 2025-08-07 | 64.94 | $64.30 | 597633 |
| 2025-08-06 | 65.02 | $64.37 | 485300 |
| 2025-08-05 | 65.11 | $64.55 | 478104 |
| 2025-08-04 | 65.18 | $64.39 | 510617 |
| 2025-08-01 | 65.27 | $63.41 | 739403 |
| 2025-07-31 | 65.47 | $64.57 | 509814 |
| 2025-07-30 | 65.56 | $65.27 | 443500 |
| 2025-07-29 | 65.58 | $65.61 | 535708 |
| 2025-07-28 | 65.56 | $65.93 | 498113 |
| 2025-07-25 | 65.49 | $66.00 | 370800 |
| 2025-07-24 | 65.41 | $65.69 | 418800 |
| 2025-07-23 | 65.35 | $66.55 | 597303 |
| 2025-07-22 | 65.18 | $65.76 | 523900 |
| 2025-07-21 | 65.08 | $64.96 | 449400 |
| 2025-07-18 | 65.04 | $65.25 | 442722 |
| 2025-07-17 | 64.95 | $65.59 | 499706 |
| 2025-07-16 | 64.82 | $64.74 | 642615 |
| 2025-07-15 | 64.75 | $64.32 | 782400 |
| 2025-07-14 | 64.72 | $65.52 | 486700 |
| 2025-07-11 | 64.55 | $65.40 | 548900 |
| 2025-07-10 | 64.39 | $66.18 | 581649 |
| 2025-07-09 | 64.13 | $65.72 | 575600 |
| 2025-07-08 | 63.91 | $65.42 | 518333 |
| 2025-07-07 | 63.70 | $64.98 | 633331 |
| 2025-07-03 | 63.52 | $65.87 | 286400 |
| 2025-07-02 | 63.23 | $65.37 | 898000 |
| 2025-07-01 | 62.98 | $64.70 | 912900 |
| 2025-06-30 | 62.78 | $63.71 | 500900 |
| 2025-06-27 | 62.65 | $63.72 | 394000 |
| 2025-06-26 | 62.52 | $63.56 | 458100 |
| 2025-06-25 | 62.39 | $62.65 | 595300 |
| 2025-06-24 | 62.35 | $63.17 | 409400 |
| 2025-06-23 | 62.24 | $62.69 | 613928 |
| 2025-06-20 | 62.17 | $61.97 | 426900 |
| 2025-06-18 | 62.16 | $61.94 | 585144 |
| 2025-06-17 | 62.16 | $61.76 | 503700 |
| 2025-06-16 | 62.18 | $62.43 | 415400 |
| 2025-06-13 | 62.15 | $61.66 | 615047 |
| 2025-06-12 | 62.18 | $62.81 | 653528 |
| 2025-06-11 | 62.11 | $62.95 | 863318 |
| 2025-06-10 | 62.02 | $63.23 | 834200 |
| 2025-06-09 | 61.90 | $62.92 | 683900 |
| 2025-06-06 | 61.80 | $62.62 | 454925 |
| 2025-06-05 | 61.71 | $61.87 | 454300 |
| 2025-06-04 | 61.68 | $61.90 | 470500 |
| 2025-06-03 | 61.64 | $62.08 | 624848 |
| 2025-06-02 | 61.57 | $61.17 | 622000 |
| 2025-05-30 | 61.57 | $61.28 | 371900 |
| 2025-05-29 | 61.55 | $61.59 | 453335 |
| 2025-05-28 | 61.48 | $61.44 | 1.0M |
| 2025-05-27 | 61.41 | $62.10 | 866100 |
| 2025-05-23 | 61.26 | $60.59 | 531441 |
| 2025-05-22 | 61.24 | $60.86 | 690930 |
| 2025-05-21 | 61.18 | $60.93 | 380733 |
| 2025-05-20 | 61.09 | $62.64 | 481127 |
| 2025-05-19 | 60.81 | $62.72 | 632500 |
| 2025-05-16 | 60.48 | $62.98 | 574935 |
| 2025-05-15 | 60.09 | $62.50 | 513906 |
| 2025-05-14 | 59.71 | $62.27 | 511800 |
| 2025-05-13 | 59.32 | $62.67 | 819900 |
| 2025-05-12 | 58.86 | $62.38 | 446000 |
| 2025-05-09 | 58.40 | $60.17 | 689205 |
| 2025-05-08 | 58.12 | $60.20 | 515807 |
| 2025-05-07 | 57.82 | $59.12 | 588139 |
| 2025-05-06 | 57.59 | $58.93 | 537200 |
| 2025-05-05 | 57.35 | $59.36 | 433809 |
| 2025-05-02 | 57.05 | $59.63 | 631800 |
| 2025-05-01 | 56.71 | $58.28 | 837193 |
| 2025-04-30 | 56.51 | $57.96 | 1.3M |
| 2025-04-29 | 56.34 | $58.24 | 673200 |
| 2025-04-28 | 56.16 | $57.93 | 511148 |
| 2025-04-25 | 56.02 | $57.70 | 469003 |
| 2025-04-24 | 55.92 | $57.84 | 845500 |
| 2025-04-23 | 55.81 | $56.59 | 657500 |
| 2025-04-22 | 55.85 | $55.85 | 876200 |
| 2025-04-21 | 55.99 | $54.49 | 952500 |
| 2025-04-17 | 56.29 | $55.67 | 755423 |
| 2025-04-16 | 56.50 | $55.14 | 795600 |
| 2025-04-15 | 56.80 | $55.68 | 622212 |
| 2025-04-14 | 57.06 | $55.79 | 806300 |
| 2025-04-11 | 57.34 | $55.20 | 1.5M |
| 2025-04-10 | 57.69 | $54.62 | 1.4M |
| 2025-04-09 | 58.13 | $57.02 | 1.4M |
| 2025-04-08 | 58.34 | $52.31 | 2.1M |
| 2025-04-07 | 59.04 | $53.58 | 2.2M |
| 2025-04-04 | 59.65 | $54.14 | 2.3M |
| 2025-04-03 | 60.24 | $56.70 | 1.2M |
| 2025-04-02 | 60.61 | $60.88 | 579000 |
| 2025-04-01 | 60.58 | $60.02 | 547933 |
| 2025-03-31 | 60.65 | $59.75 | 600141 |
| 2025-03-28 | 60.75 | $59.70 | 557532 |
| 2025-03-27 | 60.87 | $60.97 | 548535 |
| 2025-03-26 | 60.89 | $61.19 | 568900 |
| 2025-03-25 | 60.89 | $61.65 | 615018 |
| 2025-03-24 | 60.87 | $61.99 | 503300 |
| 2025-03-21 | 60.82 | $60.50 | 434847 |
| 2025-03-20 | 60.94 | $60.99 | 501730 |
| 2025-03-19 | 61.03 | $61.36 | 613200 |
| 2025-03-18 | 61.11 | $60.51 | 609400 |
| 2025-03-17 | 61.30 | $60.93 | 593641 |
| 2025-03-14 | 61.49 | $60.14 | 502300 |
| 2025-03-13 | 61.78 | $58.81 | 579613 |
| 2025-03-12 | 62.23 | $59.63 | 725234 |
| 2025-03-11 | 62.63 | $59.70 | 610900 |
| 2025-03-10 | 63.07 | $60.01 | 517000 |
| 2025-03-07 | 63.50 | $61.45 | 506035 |
| 2025-03-06 | 63.83 | $61.08 | 513800 |
| 2025-03-05 | 64.23 | $61.92 | 649226 |
| 2025-03-04 | 64.57 | $61.29 | 727936 |
| 2025-03-03 | 64.99 | $62.22 | 482700 |
| 2025-02-28 | 65.35 | $63.77 | 870500 |
| 2025-02-27 | 65.58 | $63.22 | 480900 |
| 2025-02-26 | 65.88 | $64.12 | 428300 |
| 2025-02-25 | 66.12 | $64.17 | 584400 |
| 2025-02-24 | 66.36 | $64.20 | 475634 |
| 2025-02-21 | 66.62 | $64.35 | 436508 |
| 2025-02-20 | 66.88 | $66.12 | 486500 |
| 2025-02-19 | 66.97 | $66.91 | 401700 |
| 2025-02-18 | 67.00 | $67.19 | 397900 |
| 2025-02-14 | 67.01 | $66.71 | 717200 |
| 2025-02-13 | 67.05 | $66.66 | 482800 |
| 2025-02-12 | 67.11 | $66.04 | 384706 |
| 2025-02-11 | 67.21 | $66.74 | 509300 |
| 2025-02-10 | 67.25 | $66.89 | 387400 |
| 2025-02-07 | 67.25 | $66.79 | 478434 |
| 2025-02-06 | 67.26 | $67.58 | 420000 |
| 2025-02-05 | 67.18 | $67.68 | 389337 |
| 2025-02-04 | 67.08 | $67.13 | 483025 |
| 2025-02-03 | 67.03 | $66.36 | 383200 |
| 2025-01-31 | 67.04 | $67.25 | 505725 |
| 2025-01-30 | 66.96 | $67.89 | 514900 |
| 2025-01-29 | 66.80 | $67.28 | 669919 |
| 2025-01-28 | 66.70 | $67.35 | 540629 |
| 2025-01-27 | 66.58 | $67.26 | 433200 |
| 2025-01-24 | 66.46 | $67.69 | 625026 |
| 2025-01-23 | 66.29 | $67.90 | 550400 |
| 2025-01-22 | 66.09 | $67.70 | 448535 |
| 2025-01-21 | 65.90 | $68.20 | 520400 |
| 2025-01-17 | 65.64 | $67.12 | 390800 |
| 2025-01-16 | 65.48 | $66.77 | 336000 |
| 2025-01-15 | 65.37 | $66.62 | 465400 |
| 2025-01-14 | 65.29 | $65.43 | 401900 |
| 2025-01-13 | 65.33 | $64.52 | 391612 |
| 2025-01-10 | 65.48 | $64.12 | 883000 |
| 2025-01-08 | 65.70 | $65.32 | 522100 |
| 2025-01-07 | 65.83 | $65.32 | 604325 |
| 2025-01-06 | 65.97 | $65.74 | 511300 |
| 2025-01-03 | 66.09 | $65.68 | 663503 |
| 2025-01-02 | 66.25 | $64.99 | 385700 |
| 2024-12-31 | 66.49 | $65.08 | 364200 |
| 2024-12-30 | 66.76 | $65.02 | 631300 |
| 2024-12-27 | 67.05 | $65.45 | 324800 |
| 2024-12-26 | 67.33 | $66.24 | 876132 |
| 2024-12-24 | 67.56 | $65.83 | 279200 |
| 2024-12-23 | 67.85 | $65.29 | 542900 |
| 2024-12-20 | 68.21 | $65.29 | 713848 |
| 2024-12-19 | 68.59 | $64.88 | 741800 |
| 2024-12-18 | 69.02 | $65.00 | 550630 |
| 2024-12-17 | 69.45 | $67.60 | 723900 |
| 2024-12-16 | 69.63 | $68.72 | 511800 |
| 2024-12-13 | 69.70 | $68.57 | 330948 |
| 2024-12-12 | 69.79 | $69.06 | 330200 |
| 2024-12-11 | 69.82 | $69.73 | 574000 |
| 2024-12-10 | 69.79 | $69.26 | 324900 |
| 2024-12-09 | 69.81 | $69.50 | 400837 |
| 2024-12-06 | 69.80 | $69.83 | 339500 |
| 2024-12-05 | 69.76 | $69.90 | 298000 |
| 2024-12-04 | 69.71 | $70.65 | 359116 |
| 2024-12-03 | 69.57 | $70.43 | 679622 |
| 2024-12-02 | 69.41 | $70.69 | 291708 |
| 2024-11-29 | 69.21 | $70.69 | 95109 |
| 2024-11-27 | 68.96 | $70.39 | 239000 |
| 2024-11-26 | 68.73 | $70.61 | 359004 |
| 2024-11-25 | 68.44 | $71.15 | 315113 |
| 2024-11-22 | 68.07 | $69.99 | 315843 |
| 2024-11-21 | 67.79 | $68.78 | 394303 |
| 2024-11-20 | 67.60 | $67.66 | 323020 |
| 2024-11-19 | 67.50 | $67.55 | 354048 |
| 2024-11-18 | 67.40 | $67.47 | 364328 |
| 2024-11-15 | 67.30 | $67.27 | 399349 |
| 2024-11-14 | 67.21 | $68.08 | 326527 |
| 2024-11-13 | 67.03 | $68.85 | 438800 |
| 2024-11-12 | 66.77 | $69.37 | 349200 |
| 2024-11-11 | 66.44 | $70.27 | 306300 |
| 2024-11-08 | 66.00 | $69.28 | 464700 |
| 2024-11-07 | 65.64 | $68.96 | 367600 |
| 2024-11-06 | 65.28 | $69.32 | 441019 |
| 2024-11-05 | 64.87 | $65.56 | 216445 |
| 2024-11-04 | 64.80 | $64.47 | 352635 |
| 2024-11-01 | 64.83 | $64.24 | 276916 |
| 2024-10-31 | 64.89 | $63.91 | 235046 |
| 2024-10-30 | 64.98 | $64.98 | 329100 |
| 2024-10-29 | 64.96 | $64.97 | 262700 |
| 2024-10-28 | 64.94 | $65.08 | 730700 |
| 2024-10-25 | 64.90 | $64.16 | 183927 |
| 2024-10-24 | 64.96 | $64.49 | 187900 |
| 2024-10-23 | 64.98 | $64.39 | 198100 |
| 2024-10-22 | 65.01 | $64.81 | 221207 |
| 2024-10-21 | 65.00 | $65.15 | 174200 |
| 2024-10-18 | 64.96 | $66.07 | 185626 |
| 2024-10-17 | 64.81 | $66.32 | 284100 |
| 2024-10-16 | 64.64 | $66.32 | 202521 |
| 2024-10-15 | 64.46 | $65.41 | 242711 |
| 2024-10-14 | 64.35 | $65.44 | 202660 |
| 2024-10-11 | 64.24 | $65.11 | 366500 |
| 2024-10-10 | 64.14 | $63.87 | 227224 |
| 2024-10-09 | 64.16 | $64.19 | 190233 |
| 2024-10-08 | 64.12 | $63.86 | 155900 |
| 2024-10-07 | 64.11 | $63.93 | 225347 |
| 2024-10-04 | 64.07 | $64.38 | 393900 |
| 2024-10-03 | 63.98 | $63.59 | 227214 |
| 2024-10-02 | 63.95 | $63.97 | 204309 |
| 2024-10-01 | 63.88 | $64.10 | 212033 |
| 2024-09-30 | 63.79 | $64.86 | 182445 |
| 2024-09-27 | 63.63 | $64.72 | 172000 |
| 2024-09-26 | 63.47 | $64.31 | 207713 |
| 2024-09-25 | 63.35 | $63.78 | 194429 |
| 2024-09-24 | 63.29 | $64.57 | 195119 |
| 2024-09-23 | 63.14 | $64.45 | 199203 |
| 2024-09-20 | 63.01 | $64.49 | 200836 |
| 2024-09-19 | 62.86 | $65.11 | 323000 |
| 2024-09-18 | 62.65 | $63.75 | 295407 |
| 2024-09-17 | 62.55 | $63.80 | 226400 |
| 2024-09-16 | 62.45 | $63.51 | 213639 |
| 2024-09-13 | 62.37 | $63.13 | 202226 |
| 2024-09-12 | 62.32 | $61.68 | 174100 |
| 2024-09-11 | 62.41 | $61.04 | 341700 |
| 2024-09-10 | 62.55 | $60.85 | 214900 |
| 2024-09-09 | 62.71 | $61.04 | 185300 |
| 2024-09-06 | 62.85 | $60.95 | 247823 |
| 2024-09-05 | 63.00 | $62.07 | 198536 |
| 2024-09-04 | 63.03 | $62.41 | 188444 |
| 2024-09-03 | 63.01 | $62.60 | 214100 |
| 2024-08-30 | 62.96 | $64.43 | 141800 |
| 2024-08-29 | 62.72 | $63.91 | 429900 |
| 2024-08-28 | 62.53 | $63.66 | 179300 |
| 2024-08-27 | 62.36 | $63.88 | 410607 |
| 2024-08-26 | 62.19 | $64.23 | 295100 |
| 2024-08-23 | 61.98 | $64.37 | 163619 |
| 2024-08-22 | 61.76 | $62.54 | 232400 |
| 2024-08-21 | 61.72 | $63.02 | 177428 |
| 2024-08-20 | 61.63 | $62.28 | 238918 |
| 2024-08-19 | 61.63 | $62.95 | 165200 |
| 2024-08-16 | 61.57 | $62.32 | 210400 |
| 2024-08-15 | 61.58 | $62.23 | 238300 |
| 2024-08-14 | 61.60 | $60.77 | 239003 |
| 2024-08-13 | 61.77 | $61.03 | 208113 |
| 2024-08-12 | 61.95 | $60.02 | 269900 |
| 2024-08-09 | 62.23 | $60.61 | 201600 |
| 2024-08-08 | 62.47 | $60.56 | 175444 |
| 2024-08-07 | 62.71 | $59.25 | 301200 |
| 2024-08-06 | 63.08 | $59.86 | 330815 |
| 2024-08-05 | 63.40 | $59.43 | 444501 |
| 2024-08-02 | 63.75 | $61.19 | 456782 |
| 2024-08-01 | 63.93 | $63.29 | 367609 |
| 2024-07-31 | 63.89 | $65.33 | 706338 |
| 2024-07-30 | 63.63 | $64.91 | 229700 |
| 2024-07-29 | 63.38 | $64.61 | 312840 |
| 2024-07-26 | 63.15 | $65.05 | 359500 |
| 2024-07-25 | 62.84 | $64.05 | 316144 |
| 2024-07-24 | 62.61 | $63.22 | 282733 |
| 2024-07-23 | 62.43 | $64.61 | 230408 |
| 2024-07-22 | 62.11 | $64.14 | 257107 |
| 2024-07-19 | 61.80 | $63.16 | 91816 |
| 2024-07-18 | 61.57 | $63.62 | 346836 |
| 2024-07-17 | 61.28 | $64.62 | 343500 |
| 2024-07-16 | 60.87 | $65.23 | 661100 |
| 2024-07-15 | 60.37 | $63.17 | 345234 |
| 2024-07-12 | 60.05 | $62.33 | 313500 |
| 2024-07-11 | 59.81 | $61.73 | 269248 |
| 2024-07-10 | 59.61 | $59.86 | 594700 |
| 2024-07-09 | 59.59 | $59.28 | 357900 |
| 2024-07-08 | 59.63 | $59.59 | 191700 |
| 2024-07-05 | 59.65 | $59.30 | 187500 |
| 2024-07-03 | 59.70 | $59.78 | 136418 |
| 2024-07-02 | 59.70 | $59.74 | 293200 |
| 2024-07-01 | 59.72 | $59.52 | 174800 |
| 2024-06-28 | 59.76 | $60.08 | 208500 |
| 2024-06-27 | 59.76 | $59.64 | 221900 |
| 2024-06-26 | 59.80 | $59.37 | 246600 |
| 2024-06-25 | 59.87 | $59.40 | 242423 |
| 2024-06-24 | 59.95 | $59.82 | 310100 |
| 2024-06-21 | 60.00 | $59.49 | 469341 |
| 2024-06-20 | 60.08 | $59.39 | 380500 |
| 2024-06-18 | 60.19 | $59.61 | 520400 |
| 2024-06-17 | 60.29 | $59.71 | 306200 |
| 2024-06-14 | 60.38 | $59.07 | 216000 |
| 2024-06-13 | 60.56 | $60.06 | 256812 |
| 2024-06-12 | 60.65 | $60.71 | 299800 |
| 2024-06-11 | 60.68 | $59.80 | 387900 |
| 2024-06-10 | 60.81 | $59.99 | 273200 |
| 2024-06-07 | 60.93 | $59.95 | 352502 |
| 2024-06-06 | 61.06 | $60.51 | 160826 |
| 2024-06-05 | 61.13 | $60.88 | 238123 |
| 2024-06-04 | 61.17 | $60.12 | 257300 |
| 2024-06-03 | 61.29 | $61.01 | 285600 |
| 2024-05-31 | 61.32 | $61.42 | 219900 |
| 2024-05-30 | 61.30 | $60.74 | 180600 |
| 2024-05-29 | 61.33 | $60.17 | 220900 |
| 2024-05-28 | 61.42 | $61.03 | 202515 |
| 2024-05-24 | 61.41 | $61.24 | 153827 |
| 2024-05-23 | 61.37 | $60.71 | 135245 |
| 2024-05-22 | 61.38 | $61.55 | 249714 |
| 2024-05-21 | 61.29 | $61.92 | 226800 |
| 2024-05-20 | 61.16 | $62.09 | 186032 |
| 2024-05-17 | 61.00 | $62.04 | 185710 |
| 2024-05-16 | 60.82 | $61.94 | 189400 |
| 2024-05-15 | 60.63 | $62.37 | 154143 |
| 2024-05-14 | 60.37 | $61.92 | 182336 |
| 2024-05-13 | 60.14 | $61.32 | 145137 |
| 2024-05-10 | 59.95 | $61.34 | 231244 |
| 2024-05-09 | 59.75 | $61.56 | 199300 |
| 2024-05-08 | 59.52 | $60.90 | 200509 |
| 2024-05-07 | 59.34 | $61.01 | 205937 |
| 2024-05-06 | 59.16 | $60.76 | 285833 |
| 2024-05-03 | 59.00 | $60.09 | 263303 |
| 2024-05-02 | 58.91 | $59.53 | 232605 |
| 2024-05-01 | 58.88 | $58.60 | 256200 |
| 2024-04-30 | 58.95 | $58.57 | 223800 |
| 2024-04-29 | 59.03 | $59.65 | 232515 |
| 2024-04-26 | 59.02 | $59.31 | 186400 |
| 2024-04-25 | 59.05 | $58.97 | 317220 |
| 2024-04-24 | 59.14 | $59.35 | 218900 |
| 2024-04-23 | 59.19 | $59.41 | 230320 |
| 2024-04-22 | 59.24 | $58.52 | 429200 |
| 2024-04-19 | 59.39 | $57.98 | 251607 |
| 2024-04-18 | 59.61 | $57.47 | 560229 |
| 2024-04-17 | 59.89 | $57.42 | 226800 |
| 2024-04-16 | 60.19 | $57.98 | 395800 |
| 2024-04-15 | 60.44 | $58.32 | 200200 |
| 2024-04-12 | 60.66 | $58.98 | 232200 |
| 2024-04-11 | 60.83 | $59.92 | 314200 |
| 2024-04-10 | 60.91 | $59.69 | 288700 |
| 2024-04-09 | 61.01 | $61.26 | 413142 |
| 2024-04-08 | 60.96 | $61.13 | 909700 |
| 2024-04-05 | 60.91 | $60.78 | 213132 |
| 2024-04-04 | 60.91 | $60.45 | 196600 |
| 2024-04-03 | 60.93 | $61.11 | 179300 |
| 2024-04-02 | 60.88 | $60.79 | 290740 |
| 2024-04-01 | 60.87 | $61.72 | 318900 |
| 2024-03-28 | 60.76 | $62.34 | 197918 |
| 2024-03-27 | 60.57 | $62.02 | 752300 |
| 2024-03-26 | 60.41 | $60.72 | 203046 |
| 2024-03-25 | 60.37 | $60.78 | 242200 |
| 2024-03-22 | 60.32 | $60.80 | 275617 |
| 2024-03-21 | 60.26 | $61.52 | 346000 |
| 2024-03-20 | 60.12 | $60.81 | 256500 |
| 2024-03-19 | 60.04 | $59.83 | 166200 |
| 2024-03-18 | 60.05 | $59.41 | 186100 |
| 2024-03-15 | 60.10 | $59.64 | 208400 |
| 2024-03-14 | 60.13 | $59.49 | 257300 |
| 2024-03-13 | 60.18 | $60.40 | 186200 |
| 2024-03-12 | 60.12 | $60.28 | 601102 |
| 2024-03-11 | 60.07 | $60.33 | 197742 |
| 2024-03-08 | 60.02 | $60.66 | 208017 |
| 2024-03-07 | 59.92 | $60.78 | 389800 |
| 2024-03-06 | 59.80 | $60.33 | 274100 |
| 2024-03-05 | 59.70 | $60.06 | 265600 |
| 2024-03-04 | 59.62 | $60.39 | 265600 |
| 2024-03-01 | 59.49 | $60.45 | 145500 |
| 2024-02-29 | 59.35 | $60.09 | 380004 |
| 2024-02-28 | 59.24 | $59.70 | 247848 |
| 2024-02-27 | 59.15 | $60.15 | 190600 |
| 2024-02-26 | 59.02 | $59.70 | 158447 |
| 2024-02-23 | 58.93 | $59.49 | 265035 |
| 2024-02-22 | 58.85 | $59.25 | 248002 |
| 2024-02-21 | 58.80 | $58.90 | 393506 |
| 2024-02-20 | 58.77 | $59.04 | 228600 |
| 2024-02-16 | 58.72 | $59.63 | 257938 |
| 2024-02-15 | 58.62 | $60.16 | 284700 |
| 2024-02-14 | 58.44 | $59.01 | 270047 |
| 2024-02-13 | 58.37 | $57.87 | 406300 |
| 2024-02-12 | 58.40 | $60.00 | 144827 |
| 2024-02-09 | 58.22 | $59.14 | 236945 |
| 2024-02-08 | 58.11 | $58.38 | 196434 |
| 2024-02-07 | 58.07 | $57.70 | 478100 |
| 2024-02-06 | 58.10 | $57.61 | 361500 |
| 2024-02-05 | 58.14 | $57.35 | 499818 |
| 2024-02-02 | 58.20 | $58.13 | 656000 |
| 2024-02-01 | 58.19 | $58.33 | 242400 |
| 2024-01-31 | 58.16 | $57.58 | 256505 |
| 2024-01-30 | 58.20 | $59.09 | 243348 |
| 2024-01-29 | 58.11 | $59.33 | 210500 |
| 2024-01-26 | 58.00 | $58.63 | 267044 |
| 2024-01-25 | 57.96 | $58.53 | 249611 |
| 2024-01-24 | 57.94 | $58.11 | 204900 |
| 2024-01-23 | 57.97 | $58.52 | 294300 |
| 2024-01-22 | 57.96 | $58.74 | 266400 |
| 2024-01-19 | 57.94 | $57.70 | 244311 |
| 2024-01-18 | 58.02 | $57.18 | 375927 |
| 2024-01-17 | 58.16 | $56.66 | 250900 |
| 2024-01-16 | 58.35 | $57.07 | 206747 |
| 2024-01-12 | 58.52 | $57.57 | 187143 |
| 2024-01-11 | 58.64 | $57.74 | 458125 |
| 2024-01-10 | 58.73 | $57.98 | 539600 |
| 2024-01-09 | 58.80 | $57.90 | 214200 |
| 2024-01-08 | 58.86 | $58.42 | 275700 |
| 2024-01-05 | 58.85 | $57.58 | 272942 |
| 2024-01-04 | 58.91 | $57.59 | 264809 |
| 2024-01-03 | 58.97 | $57.70 | 411300 |
| 2024-01-02 | 59.00 | $59.27 | 412000 |
| 2023-12-29 | 58.86 | $59.62 | 400200 |
| 2023-12-28 | 58.66 | $60.36 | 284826 |
| 2023-12-27 | 58.36 | $60.51 | 527518 |
| 2023-12-26 | 58.01 | $60.48 | 396205 |
| 2023-12-22 | 57.64 | $59.87 | 297400 |
| 2023-12-21 | 57.29 | $59.45 | 362935 |
| 2023-12-20 | 56.95 | $58.53 | 407317 |
| 2023-12-19 | 56.68 | $59.55 | 515900 |
| 2023-12-18 | 56.28 | $58.64 | 306100 |
| 2023-12-15 | 55.94 | $58.60 | 291600 |
| 2023-12-14 | 55.58 | $59.09 | 477900 |
| 2023-12-13 | 55.15 | $57.59 | 397800 |
| 2023-12-12 | 54.84 | $55.89 | 287334 |
| 2023-12-11 | 54.67 | $56.01 | 270500 |
| 2023-12-08 | 54.46 | $55.78 | 272513 |
| 2023-12-07 | 54.25 | $55.46 | 266300 |
| 2023-12-06 | 54.05 | $54.98 | 353028 |
| 2023-12-05 | 53.88 | $55.06 | 353921 |
| 2023-12-04 | 53.68 | $55.85 | 861941 |
| 2023-12-01 | 53.40 | $55.32 | 346100 |
| 2023-11-30 | 53.14 | $53.83 | 385900 |
| 2023-11-29 | 53.00 | $53.65 | 279230 |
| 2023-11-28 | 52.86 | $53.39 | 356423 |
| 2023-11-27 | 52.73 | $53.63 | 370806 |
| 2023-11-24 | 52.55 | $53.85 | 421309 |
| 2023-11-22 | 52.33 | $53.56 | 752505 |
| 2023-11-21 | 52.11 | $53.24 | 551240 |
| 2023-11-20 | 51.91 | $53.79 | 612815 |
| 2023-11-17 | 51.64 | $53.53 | 425000 |
| 2023-11-16 | 51.37 | $52.92 | 331000 |
| 2023-11-15 | 51.15 | $53.65 | 349436 |
| 2023-11-14 | 50.85 | $53.46 | 423231 |
| 2023-11-13 | 50.57 | $50.99 | 771800 |
| 2023-11-10 | 50.52 | $50.96 | 276344 |
| 2023-11-09 | 50.47 | $50.41 | 253100 |
| 2023-11-08 | 50.49 | $51.03 | 300417 |
| 2023-11-07 | 50.45 | $51.42 | 262432 |
| 2023-11-06 | 50.38 | $51.65 | 291538 |
| 2023-11-03 | 50.28 | $52.19 | 258824 |
| 2023-11-02 | 50.14 | $50.97 | 670310 |
| 2023-11-01 | 50.11 | $49.80 | 586700 |
| 2023-10-31 | 50.19 | $49.50 | 615001 |
| 2023-10-30 | 50.32 | $49.13 | 371620 |
| 2023-10-27 | 50.49 | $48.83 | 542331 |
| 2023-10-26 | 50.71 | $49.36 | 535700 |
| 2023-10-25 | 50.89 | $49.15 | 599900 |
| 2023-10-24 | 51.11 | $49.81 | 432445 |
| 2023-10-23 | 51.28 | $49.54 | 401049 |
| 2023-10-20 | 51.48 | $49.99 | 450100 |
| 2023-10-19 | 51.66 | $50.59 | 268000 |
| 2023-10-18 | 51.78 | $51.33 | 255400 |
| 2023-10-17 | 51.84 | $52.42 | 284300 |
| 2023-10-16 | 51.81 | $51.80 | 299600 |
| 2023-10-13 | 51.84 | $50.94 | 312604 |
| 2023-10-12 | 51.97 | $51.45 | 289600 |
| 2023-10-11 | 52.06 | $52.44 | 218634 |
| 2023-10-10 | 52.07 | $52.41 | 279000 |
| 2023-10-09 | 52.08 | $51.90 | 173921 |
| 2023-10-06 | 52.16 | $51.57 | 272107 |
| 2023-10-05 | 52.28 | $51.18 | 281528 |
| 2023-10-04 | 52.45 | $51.17 | 729700 |
| 2023-10-03 | 52.63 | $51.09 | 897728 |
| 2023-10-02 | 52.84 | $51.83 | 313900 |
| 2023-09-29 | 53.01 | $52.49 | 220842 |
| 2023-09-28 | 53.12 | $52.79 | 835600 |
| 2023-09-27 | 53.22 | $52.26 | 261700 |
| 2023-09-26 | 53.39 | $51.84 | 244347 |
| 2023-09-25 | 53.60 | $52.51 | 351700 |
| 2023-09-22 | 53.77 | $52.22 | 293300 |
| 2023-09-21 | 53.97 | $52.36 | 868800 |
| 2023-09-20 | 54.16 | $53.03 | 210934 |
| 2023-09-19 | 54.30 | $53.41 | 528517 |
| 2023-09-18 | 54.41 | $53.75 | 164100 |
| 2023-09-15 | 54.49 | $53.96 | 162125 |
| 2023-09-14 | 54.55 | $54.51 | 182000 |
| 2023-09-13 | 54.56 | $53.74 | 2.1M |
| 2023-09-12 | 54.65 | $54.04 | 139202 |
| 2023-09-11 | 54.72 | $54.02 | 123500 |
| 2023-09-08 | 54.80 | $54.00 | 190626 |
| 2023-09-07 | 54.89 | $54.07 | 156300 |
| 2023-09-06 | 54.99 | $54.61 | 245530 |
| 2023-09-05 | 55.05 | $54.89 | 202800 |
| 2023-09-01 | 55.09 | $56.24 | 167000 |
| 2023-08-31 | 55.00 | $55.57 | 243400 |
| 2023-08-30 | 54.99 | $55.59 | 211841 |
| 2023-08-29 | 54.97 | $55.40 | 266800 |
| 2023-08-28 | 54.99 | $54.69 | 151834 |
| 2023-08-25 | 55.09 | $54.31 | 156400 |
| 2023-08-24 | 55.23 | $54.13 | 189840 |
| 2023-08-23 | 55.41 | $54.66 | 191123 |
| 2023-08-22 | 55.55 | $54.20 | 153600 |
| 2023-08-21 | 55.74 | $54.36 | 171200 |
| 2023-08-18 | 55.93 | $54.50 | 180600 |
| 2023-08-17 | 56.12 | $54.22 | 150628 |
| 2023-08-16 | 56.35 | $54.81 | 183500 |
| 2023-08-15 | 56.53 | $55.37 | 142236 |
| 2023-08-14 | 56.67 | $56.04 | 153602 |
| 2023-08-11 | 56.75 | $56.10 | 133300 |
| 2023-08-10 | 56.82 | $56.09 | 135800 |
| 2023-08-09 | 56.89 | $56.26 | 179900 |
| 2023-08-08 | 56.94 | $56.64 | 140148 |
| 2023-08-07 | 56.95 | $57.00 | 155024 |
| 2023-08-04 | 56.92 | $56.74 | 190414 |
| 2023-08-03 | 56.90 | $56.74 | 246200 |
| 2023-08-02 | 56.86 | $56.89 | 139100 |
| 2023-08-01 | 56.80 | $57.47 | 138500 |
| 2023-07-31 | 56.67 | $57.67 | 125600 |
| 2023-07-28 | 56.51 | $57.20 | 145540 |
| 2023-07-27 | 56.38 | $56.64 | 141243 |
| 2023-07-26 | 56.29 | $57.25 | 190902 |
| 2023-07-25 | 56.12 | $56.95 | 180215 |
| 2023-07-24 | 55.97 | $56.91 | 283824 |
| 2023-07-21 | 55.80 | $56.67 | 288641 |
| 2023-07-20 | 55.63 | $56.88 | 856548 |
| 2023-07-19 | 55.43 | $57.25 | 182300 |
| 2023-07-18 | 55.18 | $57.02 | 322732 |
| 2023-07-17 | 54.94 | $56.32 | 146600 |
| 2023-07-14 | 54.76 | $55.81 | 166429 |
| 2023-07-13 | 54.62 | $56.30 | 178106 |
| 2023-07-12 | 54.43 | $55.93 | 187405 |
| 2023-07-11 | 54.26 | $55.43 | 152700 |
| 2023-07-10 | 54.13 | $54.86 | 114700 |
| 2023-07-07 | 54.05 | $54.17 | 129800 |
| 2023-07-06 | 54.04 | $53.56 | 131014 |
| 2023-07-05 | 54.09 | $54.34 | 169205 |
| 2023-07-03 | 54.06 | $55.04 | 65400 |
| 2023-06-30 | 53.94 | $54.80 | 153400 |
| 2023-06-29 | 53.84 | $54.62 | 201400 |
| 2023-06-28 | 53.72 | $53.86 | 253000 |
| 2023-06-27 | 53.67 | $53.75 | 338900 |
| 2023-06-26 | 53.62 | $52.93 | 205507 |
| 2023-06-23 | 53.63 | $52.65 | 214116 |
| 2023-06-22 | 53.67 | $53.42 | 198200 |
| 2023-06-21 | 53.62 | $53.78 | 126136 |
| 2023-06-20 | 53.53 | $54.07 | 163724 |
| 2023-06-16 | 53.39 | $54.33 | 323832 |
| 2023-06-15 | 53.22 | $54.61 | 156500 |
| 2023-06-14 | 53.01 | $54.18 | 306046 |
| 2023-06-13 | 52.82 | $54.69 | 122719 |
| 2023-06-12 | 52.56 | $54.18 | 161700 |
| 2023-06-09 | 52.34 | $53.93 | 126400 |
| 2023-06-08 | 52.12 | $54.31 | 245014 |
| 2023-06-07 | 51.84 | $54.55 | 389523 |
| 2023-06-06 | 51.53 | $53.45 | 300527 |
| 2023-06-05 | 51.31 | $52.08 | 278075 |
| 2023-06-02 | 51.21 | $52.88 | 203611 |
| 2023-06-01 | 51.02 | $50.91 | 215913 |
| 2023-05-31 | 51.02 | $50.36 | 168300 |
| 2023-05-30 | 51.07 | $51.12 | 144800 |
| 2023-05-26 | 51.05 | $51.35 | 150041 |
| 2023-05-25 | 51.01 | $50.84 | 519300 |
| 2023-05-24 | 51.02 | $51.00 | 325500 |
| 2023-05-23 | 51.02 | $51.56 | 172138 |
| 2023-05-22 | 50.95 | $51.79 | 176041 |
| 2023-05-19 | 50.87 | $51.35 | 369400 |
| 2023-05-18 | 50.84 | $51.78 | 202900 |
| 2023-05-17 | 50.76 | $51.33 | 170900 |
| 2023-05-16 | 50.73 | $50.25 | 335306 |
| 2023-05-15 | 50.82 | $50.89 | 136400 |
| 2023-05-12 | 50.86 | $50.29 | 275106 |
| 2023-05-11 | 50.95 | $50.33 | 351124 |
| 2023-05-10 | 51.06 | $50.65 | 413417 |
| 2023-05-09 | 51.14 | $50.58 | 278202 |
| 2023-05-08 | 51.24 | $50.83 | 194003 |
| 2023-05-05 | 51.32 | $50.98 | 727922 |
| 2023-05-04 | 51.38 | $49.85 | 183300 |
| 2023-05-03 | 51.57 | $50.63 | 213700 |
| 2023-05-02 | 51.68 | $50.64 | 226200 |
| 2023-05-01 | 51.80 | $51.65 | 165600 |
| 2023-04-28 | 51.83 | $51.65 | 117200 |
| 2023-04-27 | 51.86 | $51.14 | 183614 |
| 2023-04-26 | 51.94 | $50.47 | 191329 |
| 2023-04-25 | 52.09 | $51.00 | 162200 |
| 2023-04-24 | 52.19 | $52.27 | 120407 |
| 2023-04-21 | 52.17 | $52.19 | 157016 |
| 2023-04-20 | 52.14 | $52.29 | 161900 |
| 2023-04-19 | 52.10 | $52.50 | 153700 |
| 2023-04-18 | 52.03 | $52.36 | 197800 |
| 2023-04-17 | 51.97 | $52.57 | 134000 |
| 2023-04-14 | 51.88 | $52.17 | 149800 |
| 2023-04-13 | 51.83 | $52.50 | 356200 |
| 2023-04-12 | 51.74 | $51.96 | 175200 |
| 2023-04-11 | 51.70 | $52.33 | 194200 |
| 2023-04-10 | 51.62 | $51.95 | 252500 |
| 2023-04-06 | 51.58 | $51.31 | 174300 |
| 2023-04-05 | 51.61 | $51.35 | 193008 |
| 2023-04-04 | 51.65 | $51.71 | 177446 |
| 2023-04-03 | 51.68 | $52.71 | 150936 |
| 2023-03-31 | 51.62 | $52.70 | 176028 |
| 2023-03-30 | 51.58 | $51.86 | 474100 |
| 2023-03-29 | 51.64 | $51.92 | 308636 |
| 2023-03-28 | 51.72 | $51.42 | 174734 |
| 2023-03-27 | 51.86 | $51.40 | 229300 |
| 2023-03-24 | 52.02 | $50.85 | 264300 |
| 2023-03-23 | 52.26 | $50.35 | 176000 |
| 2023-03-22 | 52.57 | $50.71 | 149200 |
| 2023-03-21 | 52.87 | $52.08 | 199600 |
| 2023-03-20 | 53.05 | $51.14 | 449524 |
| 2023-03-17 | 53.35 | $50.45 | 431900 |
| 2023-03-16 | 53.74 | $51.75 | 459837 |
| 2023-03-15 | 54.04 | $51.00 | 278200 |
| 2023-03-14 | 54.43 | $51.99 | 434331 |
| 2023-03-13 | 54.76 | $51.05 | 115111 |
| 2023-03-10 | 55.19 | $52.31 | 150012 |
| 2023-03-09 | 55.53 | $53.67 | 187135 |
| 2023-03-08 | 55.74 | $55.00 | 134515 |
| 2023-03-07 | 55.85 | $54.99 | 163300 |
| 2023-03-06 | 55.96 | $55.62 | 105521 |
| 2023-03-03 | 56.02 | $56.50 | 413100 |
| 2023-03-02 | 56.00 | $55.83 | 523739 |
| 2023-03-01 | 56.05 | $55.73 | 206421 |
| 2023-02-28 | 56.12 | $55.53 | 116000 |
| 2023-02-27 | 56.19 | $55.65 | 113400 |
| 2023-02-24 | 56.26 | $55.44 | 143849 |
| 2023-02-23 | 56.34 | $55.73 | 91228 |
| 2023-02-22 | 56.39 | $55.37 | 107500 |
| 2023-02-21 | 56.47 | $55.23 | 129602 |
| 2023-02-17 | 56.56 | $56.80 | 170100 |
| 2023-02-16 | 56.49 | $56.74 | 118207 |
| 2023-02-15 | 56.41 | $57.13 | 419500 |
| 2023-02-14 | 56.27 | $56.68 | 120500 |
| 2023-02-13 | 56.16 | $56.69 | 351100 |
| 2023-02-10 | 56.05 | $55.96 | 128200 |
| 2023-02-09 | 56.00 | $55.90 | 247921 |
| 2023-02-08 | 55.94 | $56.58 | 252700 |
| 2023-02-07 | 55.80 | $57.31 | 129700 |
| 2023-02-06 | 55.57 | $56.75 | 230200 |
| 2023-02-03 | 55.38 | $57.55 | 415324 |
| 2023-02-02 | 55.07 | $57.80 | 145900 |
| 2023-02-01 | 54.72 | $56.82 | 471834 |
| 2023-01-31 | 54.42 | $56.01 | 157900 |
| 2023-01-30 | 54.19 | $54.68 | 243400 |
| 2023-01-27 | 54.06 | $55.22 | 168733 |
| 2023-01-26 | 53.86 | $55.11 | 115916 |
| 2023-01-25 | 53.65 | $54.71 | 111545 |
| 2023-01-24 | 53.46 | $54.57 | 85700 |
| 2023-01-23 | 53.27 | $54.71 | 201000 |
| 2023-01-20 | 53.05 | $54.06 | 150400 |
| 2023-01-19 | 52.88 | $53.20 | 572301 |
| 2023-01-18 | 52.78 | $53.66 | 154100 |
| 2023-01-17 | 52.62 | $54.51 | 163800 |
| 2023-01-13 | 52.36 | $54.71 | 191800 |
| 2023-01-12 | 52.08 | $54.39 | 178200 |
| 2023-01-11 | 51.82 | $53.68 | 291501 |
| 2023-01-10 | 51.62 | $53.16 | 139732 |
| 2023-01-09 | 51.47 | $52.51 | 173700 |
| 2023-01-06 | 51.38 | $52.54 | 162900 |
| 2023-01-05 | 51.29 | $51.21 | 199028 |
| 2023-01-04 | 51.33 | $51.55 | 172238 |
| 2023-01-03 | 51.35 | $51.00 | 219200 |
| 2022-12-30 | 51.44 | $51.15 | 566200 |
| 2022-12-29 | 51.53 | $51.45 | 1.0M |
| 2022-12-28 | 51.60 | $50.26 | 1.4M |
| 2022-12-27 | 51.81 | $51.26 | 329700 |
| 2022-12-23 | 51.93 | $51.32 | 229117 |
| 2022-12-22 | 52.05 | $50.95 | 979707 |
| 2022-12-21 | 52.23 | $51.60 | 204446 |
| 2022-12-20 | 52.36 | $50.71 | 712300 |
| 2022-12-19 | 52.58 | $50.60 | 809608 |
| 2022-12-16 | 52.83 | $51.12 | 559300 |
| 2022-12-15 | 53.04 | $51.48 | 289418 |
| 2022-12-14 | 53.22 | $52.69 | 391037 |
| 2022-12-13 | 53.30 | $53.00 | 158614 |
| 2022-12-12 | 53.34 | $52.74 | 147145 |
| 2022-12-09 | 53.42 | $52.18 | 163900 |
| 2022-12-08 | 53.56 | $52.73 | 215200 |
| 2022-12-07 | 53.63 | $52.49 | 530700 |
| 2022-12-06 | 53.73 | $52.75 | 797717 |
| 2022-12-05 | 53.80 | $53.28 | 217500 |
| 2022-12-02 | 53.81 | $54.73 | 369330 |
| 2022-12-01 | 53.66 | $54.48 | 233641 |
| 2022-11-30 | 53.52 | $54.68 | 156322 |
| 2022-11-29 | 53.35 | $53.40 | 193800 |
| 2022-11-28 | 53.29 | $53.23 | 219849 |
| 2022-11-25 | 53.25 | $54.26 | 34131 |
| 2022-11-23 | 53.09 | $54.09 | 135700 |
| 2022-11-22 | 52.93 | $54.05 | 155542 |
| 2022-11-21 | 52.77 | $53.34 | 161703 |
| 2022-11-18 | 52.65 | $53.48 | 574145 |
| 2022-11-17 | 52.50 | $53.05 | 281100 |
| 2022-11-16 | 52.37 | $53.38 | 256643 |
| 2022-11-15 | 52.19 | $54.18 | 181100 |
| 2022-11-14 | 51.91 | $53.41 | 104300 |
| 2022-11-11 | 51.68 | $53.87 | 183230 |
| 2022-11-10 | 51.38 | $53.56 | 188000 |
| 2022-11-09 | 51.09 | $50.86 | 170300 |
| 2022-11-08 | 51.04 | $52.05 | 213140 |
| 2022-11-07 | 50.86 | $52.02 | 477800 |
| 2022-11-04 | 50.66 | $51.46 | 145643 |
| 2022-11-03 | 50.50 | $50.65 | 381838 |
| 2022-11-02 | 50.41 | $50.85 | 153400 |
| 2022-11-01 | 50.30 | $52.38 | 163300 |
| 2022-10-31 | 50.02 | $52.17 | 112242 |
| 2022-10-28 | 49.75 | $52.15 | 112800 |
| 2022-10-27 | 49.45 | $51.01 | 140714 |
| 2022-10-26 | 49.24 | $51.04 | 176001 |
| 2022-10-25 | 49.01 | $50.88 | 171400 |
| 2022-10-24 | 48.78 | $49.84 | 168700 |
| 2022-10-21 | 48.63 | $49.41 | 269700 |
| 2022-10-20 | 48.51 | $48.40 | 164500 |
| 2022-10-19 | 48.48 | $49.10 | 164000 |
| 2022-10-18 | 48.39 | $49.77 | 196405 |
| 2022-10-17 | 48.23 | $49.19 | 250812 |
| 2022-10-14 | 48.14 | $47.85 | 292509 |
| 2022-10-13 | 48.18 | $49.00 | 190100 |
| 2022-10-12 | 48.12 | $47.77 | 201700 |
| 2022-10-11 | 48.20 | $47.94 | 227900 |
| 2022-10-10 | 48.27 | $47.96 | 127200 |
| 2022-10-07 | 48.36 | $48.04 | 156800 |
| 2022-10-06 | 48.46 | $49.25 | 200524 |
| 2022-10-05 | 48.46 | $49.54 | 337200 |
| 2022-10-04 | 48.43 | $49.77 | 326735 |
| 2022-10-03 | 48.39 | $47.93 | 667012 |
| 2022-09-30 | 48.53 | $46.52 | 483128 |
| 2022-09-29 | 48.83 | $46.94 | 833500 |
| 2022-09-28 | 49.11 | $47.84 | 413300 |
| 2022-09-27 | 49.32 | $46.49 | 549200 |
| 2022-09-26 | 49.68 | $46.47 | 326936 |
| 2022-09-23 | 50.09 | $47.01 | 429129 |
| 2022-09-22 | 50.47 | $48.20 | 303504 |
| 2022-09-21 | 50.77 | $49.19 | 188831 |
| 2022-09-20 | 51.00 | $49.78 | 170400 |
| 2022-09-19 | 51.18 | $50.61 | 268410 |
| 2022-09-16 | 51.31 | $49.94 | 173600 |
| 2022-09-15 | 51.53 | $50.56 | 120300 |
| 2022-09-14 | 51.71 | $50.82 | 116100 |
| 2022-09-13 | 51.89 | $50.77 | 181022 |
| 2022-09-12 | 52.10 | $52.69 | 100800 |
| 2022-09-09 | 52.13 | $52.16 | 102900 |
| 2022-09-08 | 52.23 | $51.17 | 164600 |
| 2022-09-07 | 52.44 | $50.85 | 244000 |
| 2022-09-06 | 52.68 | $50.00 | 140330 |
| 2022-09-02 | 53.03 | $50.41 | 125310 |
| 2022-09-01 | 53.34 | $50.75 | 221714 |
| 2022-08-31 | 53.64 | $51.36 | 113300 |
| 2022-08-30 | 53.88 | $51.81 | 141000 |
| 2022-08-29 | 54.09 | $52.54 | 96800 |
| 2022-08-26 | 54.23 | $52.98 | 183700 |
| 2022-08-25 | 54.33 | $54.66 | 106800 |
| 2022-08-24 | 54.26 | $53.79 | 82436 |
| 2022-08-23 | 54.26 | $53.53 | 129000 |
| 2022-08-22 | 54.27 | $53.55 | 97846 |
| 2022-08-19 | 54.27 | $54.69 | 82200 |
| 2022-08-18 | 54.14 | $55.53 | 109500 |
| 2022-08-17 | 53.91 | $55.07 | 108303 |
| 2022-08-16 | 53.70 | $55.84 | 237200 |
| 2022-08-15 | 53.40 | $55.51 | 131100 |
| 2022-08-12 | 53.09 | $55.36 | 91800 |
| 2022-08-11 | 52.77 | $54.43 | 134000 |
| 2022-08-10 | 52.50 | $54.01 | 172700 |
| 2022-08-09 | 52.24 | $52.77 | 139426 |
| 2022-08-08 | 52.08 | $53.42 | 90821 |
| 2022-08-05 | 51.83 | $53.11 | 74700 |
| 2022-08-04 | 51.59 | $52.87 | 142800 |
| 2022-08-03 | 51.36 | $53.19 | 259700 |
| 2022-08-02 | 51.07 | $52.67 | 155700 |
| 2022-08-01 | 50.81 | $53.17 | 187900 |
| 2022-07-29 | 50.48 | $53.06 | 141219 |
| 2022-07-28 | 50.14 | $52.51 | 167500 |
| 2022-07-27 | 49.83 | $51.83 | 149622 |
| 2022-07-26 | 49.57 | $50.80 | 314400 |
| 2022-07-25 | 49.40 | $50.98 | 168600 |
| 2022-07-22 | 49.20 | $50.62 | 237205 |
| 2022-07-21 | 49.03 | $51.06 | 206000 |
| 2022-07-20 | 48.79 | $50.93 | 185326 |
| 2022-07-19 | 48.56 | $50.22 | 368100 |
| 2022-07-18 | 48.37 | $48.59 | 207500 |
| 2022-07-15 | 48.33 | $48.62 | 182000 |
| 2022-07-14 | 48.29 | $47.63 | 601815 |
| 2022-07-13 | 48.35 | $48.09 | 470900 |
| 2022-07-12 | 48.37 | $48.17 | 168701 |
| 2022-07-11 | 48.39 | $48.33 | 156945 |
| 2022-07-08 | 48.42 | $48.96 | 168200 |
| 2022-07-07 | 48.41 | $49.01 | 158300 |
| 2022-07-06 | 48.42 | $47.99 | 366300 |
| 2022-07-05 | 48.55 | $48.39 | 144504 |
| 2022-07-01 | 48.67 | $48.47 | 257100 |
| 2022-06-30 | 48.81 | $48.00 | 354636 |
| 2022-06-29 | 49.01 | $48.27 | 201635 |
| 2022-06-28 | 49.21 | $48.74 | 388340 |
| 2022-06-27 | 49.38 | $49.48 | 280100 |
| 2022-06-24 | 49.50 | $49.11 | 233713 |
| 2022-06-23 | 49.66 | $47.54 | 513900 |
| 2022-06-22 | 49.98 | $47.39 | 421725 |
| 2022-06-21 | 50.34 | $47.67 | 365344 |
| 2022-06-17 | 50.67 | $46.99 | 673400 |
| 2022-06-16 | 51.09 | $46.65 | 1.1M |
| 2022-06-15 | 51.56 | $49.12 | 521413 |
| 2022-06-14 | 51.81 | $48.63 | 560947 |
| 2022-06-13 | 52.11 | $48.75 | 451512 |
| 2022-06-10 | 52.41 | $50.94 | 182541 |
| 2022-06-09 | 52.50 | $52.37 | 149418 |
| 2022-06-08 | 52.44 | $53.36 | 120300 |
| 2022-06-07 | 52.26 | $54.21 | 126810 |
| 2022-06-06 | 51.99 | $53.62 | 152219 |
| 2022-06-03 | 51.76 | $53.26 | 129312 |
| 2022-06-02 | 51.57 | $53.78 | 246027 |
| 2022-06-01 | 51.32 | $52.60 | 351243 |
| 2022-05-31 | 51.20 | $52.83 | 241527 |
| 2022-05-27 | 51.04 | $53.29 | 214500 |
| 2022-05-26 | 50.84 | $52.19 | 152900 |
| 2022-05-25 | 50.74 | $51.01 | 162227 |
| 2022-05-24 | 50.77 | $49.96 | 198000 |
| 2022-05-23 | 50.90 | $50.62 | 201507 |
| 2022-05-20 | 50.99 | $50.09 | 267300 |
| 2022-05-19 | 51.14 | $50.25 | 497823 |
| 2022-05-18 | 51.31 | $50.38 | 343500 |
| 2022-05-17 | 51.49 | $52.22 | 244900 |
| 2022-05-16 | 51.51 | $50.62 | 203924 |
| 2022-05-13 | 51.70 | $50.87 | 371548 |
| 2022-05-12 | 51.88 | $49.62 | 685900 |
| 2022-05-11 | 52.21 | $49.18 | 835431 |
| 2022-05-10 | 52.61 | $50.10 | 555332 |
| 2022-05-09 | 52.93 | $50.28 | 303846 |
| 2022-05-06 | 53.26 | $51.80 | 386314 |
| 2022-05-05 | 53.45 | $52.40 | 338800 |
| 2022-05-04 | 53.60 | $54.29 | 353800 |
| 2022-05-03 | 53.57 | $52.86 | 317408 |
| 2022-05-02 | 53.69 | $52.33 | 279717 |
| 2022-04-29 | 53.88 | $51.88 | 165713 |
| 2022-04-28 | 54.14 | $53.22 | 481802 |
| 2022-04-27 | 54.28 | $52.23 | 351631 |
| 2022-04-26 | 54.55 | $52.32 | 472200 |
| 2022-04-25 | 54.83 | $53.85 | 155926 |
| 2022-04-22 | 54.97 | $53.65 | 147109 |
| 2022-04-21 | 55.15 | $55.07 | 104806 |
| 2022-04-20 | 55.20 | $56.20 | 95000 |
| 2022-04-19 | 55.15 | $55.78 | 112441 |
| 2022-04-18 | 55.14 | $54.55 | 93018 |
| 2022-04-14 | 55.26 | $54.67 | 86400 |
| 2022-04-13 | 55.38 | $55.00 | 207314 |
| 2022-04-12 | 55.47 | $54.04 | 160500 |
| 2022-04-11 | 55.66 | $53.93 | 121600 |
| 2022-04-08 | 55.86 | $54.15 | 116700 |
| 2022-04-07 | 56.04 | $54.32 | 268200 |
| 2022-04-06 | 56.21 | $54.36 | 249600 |
| 2022-04-05 | 56.38 | $55.11 | 92500 |
| 2022-04-04 | 56.47 | $56.28 | 128800 |
| 2022-04-01 | 56.44 | $56.40 | 117800 |
| 2022-03-31 | 56.39 | $56.06 | 174900 |
| 2022-03-30 | 56.37 | $56.80 | 132200 |
| 2022-03-29 | 56.28 | $57.85 | 147000 |
| 2022-03-28 | 56.08 | $56.62 | 107300 |
| 2022-03-25 | 55.99 | $56.82 | 72631 |
| 2022-03-24 | 55.88 | $56.56 | 204303 |
| 2022-03-23 | 55.79 | $56.07 | 137900 |
| 2022-03-22 | 55.73 | $57.20 | 162200 |
| 2022-03-21 | 55.55 | $56.86 | 125200 |
| 2022-03-18 | 55.40 | $57.28 | 113700 |
| 2022-03-17 | 55.20 | $56.88 | 129195 |
| 2022-03-16 | 55.04 | $56.30 | 368103 |
| 2022-03-15 | 54.94 | $54.69 | 169717 |
| 2022-03-14 | 55.00 | $54.06 | 174500 |
| 2022-03-11 | 55.12 | $54.58 | 146200 |
| 2022-03-10 | 55.20 | $55.08 | 166400 |
| 2022-03-09 | 55.24 | $55.10 | 141027 |
| 2022-03-08 | 55.28 | $53.78 | 286700 |
| 2022-03-07 | 55.46 | $53.64 | 192300 |
| 2022-03-04 | 55.66 | $55.21 | 123700 |
| 2022-03-03 | 55.70 | $56.12 | 93800 |
| 2022-03-02 | 55.66 | $56.60 | 216000 |
| 2022-03-01 | 55.57 | $55.02 | 197927 |
| 2022-02-28 | 55.63 | $56.23 | 127500 |
| 2022-02-25 | 55.56 | $56.07 | 163700 |
| 2022-02-24 | 55.50 | $54.70 | 459401 |
| 2022-02-23 | 55.57 | $53.87 | 229200 |
| 2022-02-22 | 55.72 | $54.77 | 284840 |
| 2022-02-18 | 55.79 | $55.48 | 159500 |
| 2022-02-17 | 55.79 | $55.77 | 108108 |
| 2022-02-16 | 55.77 | $56.96 | 166512 |
| 2022-02-15 | 55.62 | $56.80 | 138648 |
| 2022-02-14 | 55.50 | $55.46 | 126500 |
| 2022-02-11 | 55.52 | $55.61 | 198923 |
| 2022-02-10 | 55.54 | $56.11 | 147900 |
| 2022-02-09 | 55.53 | $56.96 | 184342 |
| 2022-02-08 | 55.45 | $56.26 | 147300 |
| 2022-02-07 | 55.45 | $55.08 | 263200 |
| 2022-02-04 | 55.58 | $55.00 | 278600 |
| 2022-02-03 | 55.74 | $54.89 | 253618 |
| 2022-02-02 | 55.94 | $55.66 | 262926 |
| 2022-02-01 | 56.08 | $55.96 | 242040 |
| 2022-01-31 | 56.21 | $55.43 | 191600 |
| 2022-01-28 | 56.42 | $54.17 | 583900 |
| 2022-01-27 | 56.78 | $53.45 | 681336 |
| 2022-01-26 | 57.24 | $54.37 | 384004 |
| 2022-01-25 | 57.63 | $55.15 | 414812 |
| 2022-01-24 | 57.98 | $56.00 | 507803 |
| 2022-01-21 | 58.26 | $54.71 | 391719 |
| 2022-01-20 | 58.68 | $55.55 | 136728 |
| 2022-01-19 | 59.03 | $56.68 | 167629 |
| 2022-01-18 | 59.28 | $57.53 | 137200 |
| 2022-01-14 | 59.45 | $59.10 | 116930 |
| 2022-01-13 | 59.46 | $58.97 | 363034 |
| 2022-01-12 | 59.48 | $59.12 | 149100 |
| 2022-01-11 | 59.50 | $59.32 | 130646 |
| 2022-01-10 | 59.49 | $58.85 | 122000 |
| 2022-01-07 | 59.54 | $59.11 | 88503 |
| 2022-01-06 | 59.57 | $59.72 | 115910 |
| 2022-01-05 | 59.54 | $59.27 | 211000 |
| 2022-01-04 | 59.57 | $60.82 | 120719 |
| 2022-01-03 | 59.45 | $60.48 | 118100 |
| 2021-12-31 | 59.35 | $59.99 | 67746 |
| 2021-12-30 | 59.29 | $60.02 | 123137 |
| 2021-12-29 | 59.23 | $60.23 | 110100 |
| 2021-12-28 | 59.13 | $59.96 | 87731 |
| 2021-12-27 | 59.07 | $60.10 | 131200 |
| 2021-12-23 | 58.99 | $59.19 | 221171 |
| 2021-12-22 | 59.02 | $58.82 | 206048 |
| 2021-12-21 | 59.10 | $58.23 | 603831 |
| 2021-12-20 | 59.26 | $56.67 | 303000 |
| 2021-12-17 | 59.59 | $57.48 | 313648 |
| 2021-12-16 | 59.87 | $57.61 | 228828 |
| 2021-12-15 | 60.17 | $60.03 | 104500 |
| 2021-12-14 | 60.25 | $59.21 | 539200 |
| 2021-12-13 | 60.44 | $59.44 | 161000 |
| 2021-12-10 | 60.62 | $60.40 | 82000 |
| 2021-12-09 | 60.73 | $60.35 | 51300 |
| 2021-12-08 | 60.85 | $61.25 | 118739 |
| 2021-12-07 | 60.90 | $60.97 | 64345 |
| 2021-12-06 | 60.99 | $59.95 | 114000 |
| 2021-12-03 | 61.20 | $58.81 | 109700 |
| 2021-12-02 | 61.53 | $59.62 | 135500 |
| 2021-12-01 | 61.80 | $58.16 | 91617 |
| 2021-11-30 | 62.23 | $58.89 | 147600 |
| 2021-11-29 | 62.60 | $60.31 | 146200 |
| 2021-11-26 | 62.84 | $60.35 | 67619 |
| 2021-11-24 | 63.07 | $62.68 | 66523 |
| 2021-11-23 | 63.06 | $62.89 | 91800 |
| 2021-11-22 | 63.02 | $62.78 | 94125 |
| 2021-11-19 | 62.98 | $62.47 | 108000 |
| 2021-11-18 | 62.96 | $62.96 | 69600 |
| 2021-11-17 | 62.88 | $63.10 | 82918 |
| 2021-11-16 | 62.77 | $63.77 | 64100 |
| 2021-11-15 | 62.57 | $63.61 | 86900 |
| 2021-11-12 | 62.37 | $63.67 | 57226 |
| 2021-11-11 | 62.15 | $63.59 | 76114 |
| 2021-11-10 | 61.91 | $63.12 | 42604 |
| 2021-11-09 | 61.69 | $63.74 | 99300 |
| 2021-11-08 | 61.39 | $63.93 | 118341 |
| 2021-11-05 | 61.04 | $63.84 | 129831 |
| 2021-11-04 | 60.68 | $62.80 | 136145 |
| 2021-11-03 | 60.39 | $62.85 | 73028 |
| 2021-11-02 | 60.08 | $61.77 | 165000 |
| 2021-11-01 | 59.86 | $61.63 | 100234 |
| 2021-10-29 | 59.64 | $60.27 | 93000 |
| 2021-10-28 | 59.53 | $60.20 | 66200 |
| 2021-10-27 | 59.42 | $59.05 | 56435 |
| 2021-10-26 | 59.42 | $60.15 | 88400 |
| 2021-10-25 | 59.30 | $60.63 | 69046 |
| 2021-10-22 | 59.13 | $60.18 | 59500 |
| 2021-10-21 | 58.99 | $60.12 | 62907 |
| 2021-10-20 | 58.85 | $59.91 | 75700 |
| 2021-10-19 | 58.72 | $59.40 | 65500 |
| 2021-10-18 | 58.62 | $59.33 | 79300 |
| 2021-10-15 | 58.52 | $59.24 | 83905 |
| 2021-10-14 | 58.41 | $59.22 | 96833 |
| 2021-10-13 | 58.30 | $58.37 | 247110 |
| 2021-10-12 | 58.27 | $58.50 | 82200 |
| 2021-10-11 | 58.22 | $58.23 | 60642 |
| 2021-10-08 | 58.20 | $58.74 | 38331 |
| 2021-10-07 | 58.12 | $59.01 | 78300 |
| 2021-10-06 | 58.01 | $58.06 | 97149 |
| 2021-10-05 | 57.99 | $58.48 | 48200 |
| 2021-10-04 | 57.93 | $58.23 | 79033 |
| 2021-10-01 | 57.90 | $58.50 | 70640 |
| 2021-09-30 | 57.85 | $57.50 | 70500 |
| 2021-09-29 | 57.90 | $58.34 | 47539 |
| 2021-09-28 | 57.88 | $58.19 | 71000 |
| 2021-09-27 | 57.87 | $59.29 | 95813 |
| 2021-09-24 | 57.76 | $58.27 | 52810 |
| 2021-09-23 | 57.75 | $58.26 | 113346 |
| 2021-09-22 | 57.73 | $57.23 | 187739 |
| 2021-09-21 | 57.82 | $56.31 | 97600 |
| 2021-09-20 | 58.00 | $56.49 | 113221 |
| 2021-09-17 | 58.17 | $57.58 | 45700 |
| 2021-09-16 | 58.23 | $57.73 | 350200 |
| 2021-09-15 | 58.27 | $57.87 | 48311 |
| 2021-09-14 | 58.29 | $57.26 | 96300 |
| 2021-09-13 | 58.38 | $57.99 | 45000 |
| 2021-09-10 | 58.39 | $57.63 | 69900 |
| 2021-09-09 | 58.45 | $58.11 | 45700 |
| 2021-09-08 | 58.47 | $58.13 | 276900 |
| 2021-09-07 | 58.48 | $58.59 | 67232 |
| 2021-09-03 | 58.45 | $59.08 | 96100 |
| 2021-09-02 | 58.37 | $59.43 | 238235 |
| 2021-09-01 | 58.24 | $59.16 | 150700 |
| 2021-08-31 | 58.13 | $58.99 | 68900 |
| 2021-08-30 | 58.03 | $59.04 | 56019 |
| 2021-08-27 | 57.92 | $59.37 | 75900 |
| 2021-08-26 | 57.77 | $57.83 | 67200 |
| 2021-08-25 | 57.77 | $58.46 | 72300 |
| 2021-08-24 | 57.69 | $58.16 | 615300 |
| 2021-08-23 | 57.64 | $57.71 | 47700 |
| 2021-08-20 | 57.63 | $56.99 | 51906 |
| 2021-08-19 | 57.69 | $56.16 | 106200 |
| 2021-08-18 | 57.83 | $56.80 | 65100 |
| 2021-08-17 | 57.90 | $57.29 | 48403 |
| 2021-08-16 | 57.93 | $58.17 | 57000 |
| 2021-08-13 | 57.85 | $58.31 | 48429 |
| 2021-08-12 | 57.75 | $58.77 | 25818 |
| 2021-08-11 | 57.59 | $58.93 | 54733 |
| 2021-08-10 | 57.41 | $58.50 | 38100 |
| 2021-08-09 | 57.27 | $57.90 | 47400 |
| 2021-08-06 | 57.18 | $58.28 | 42309 |
| 2021-08-05 | 57.05 | $57.68 | 48313 |
| 2021-08-04 | 56.98 | $56.99 | 77400 |
| 2021-08-03 | 56.97 | $57.75 | 53807 |
| 2021-08-02 | 56.89 | $57.28 | 46400 |
| 2021-07-30 | 56.86 | $57.66 | 70200 |
| 2021-07-29 | 56.79 | $57.79 | 33223 |
| 2021-07-28 | 56.72 | $57.17 | 81123 |
| 2021-07-27 | 56.71 | $56.55 | 55033 |
| 2021-07-26 | 56.77 | $57.03 | 41500 |
| 2021-07-23 | 56.80 | $56.70 | 79323 |
| 2021-07-22 | 56.86 | $56.25 | 67400 |
| 2021-07-21 | 56.97 | $57.07 | 64500 |
| 2021-07-20 | 57.01 | $56.14 | 92328 |
| 2021-07-19 | 57.14 | $54.69 | 153600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
81.61
2026-07-17
Close Price
$81.12
Vol: 550574
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
47.20
Average
60.37
Maximum
81.96
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 81.61 | $81.12 | 550574 |
| 2026-07-16 | 81.63 | $81.69 | 514100 |
| 2026-07-15 | 81.54 | $81.18 | 475900 |
| 2026-07-14 | 81.52 | $80.86 | 505943 |
| 2026-07-13 | 81.57 | $80.71 | 2.0M |
| 2026-07-10 | 81.66 | $81.12 | 367000 |
| 2026-07-09 | 81.66 | $81.08 | 423500 |
| 2026-07-08 | 81.67 | $80.03 | 470900 |
| 2026-07-07 | 81.89 | $80.93 | 456800 |
| 2026-07-06 | 81.96 | $81.69 | 313600 |
| 2026-07-02 | 81.86 | $81.53 | 617800 |
| 2026-07-01 | 81.78 | $82.07 | 461100 |
| 2026-06-30 | 81.57 | $82.34 | 398500 |
| 2026-06-29 | 81.25 | $81.92 | 421900 |
| 2026-06-26 | 80.96 | $81.86 | 575800 |
| 2026-06-25 | 80.64 | $81.41 | 548300 |
| 2026-06-24 | 80.35 | $80.52 | 610400 |
| 2026-06-23 | 80.20 | $79.72 | 477100 |
| 2026-06-22 | 80.18 | $80.45 | 362500 |
| 2026-06-18 | 80.00 | $80.35 | 535700 |
| 2026-06-17 | 79.81 | $79.30 | 635000 |
| 2026-06-16 | 79.80 | $80.28 | 444400 |
| 2026-06-15 | 79.58 | $80.55 | 341200 |
| 2026-06-12 | 79.27 | $80.51 | 335200 |
| 2026-06-11 | 78.90 | $79.70 | 437100 |
| 2026-06-10 | 78.64 | $77.85 | 414612 |
| 2026-06-09 | 78.72 | $78.64 | 579900 |
| 2026-06-08 | 78.65 | $78.03 | 391842 |
| 2026-06-05 | 78.69 | $77.60 | 395500 |
| 2026-06-04 | 78.82 | $79.24 | 276400 |
| 2026-06-03 | 78.62 | $78.41 | 597300 |
| 2026-06-02 | 78.56 | $79.05 | 420200 |
| 2026-06-01 | 78.35 | $78.53 | 505313 |
| 2026-05-29 | 78.21 | $78.52 | 358838 |
| 2026-05-28 | 78.05 | $78.97 | 343300 |
| 2026-05-27 | 77.75 | $78.67 | 421300 |
| 2026-05-26 | 77.47 | $78.75 | 424538 |
| 2026-05-22 | 77.13 | $77.53 | 392785 |
| 2026-05-21 | 76.98 | $76.87 | 505300 |
| 2026-05-20 | 76.95 | $76.68 | 543022 |
| 2026-05-19 | 76.94 | $75.15 | 409700 |
| 2026-05-18 | 77.26 | $75.84 | 486938 |
| 2026-05-15 | 77.47 | $75.64 | 416800 |
| 2026-05-14 | 77.76 | $76.90 | 377400 |
| 2026-05-13 | 77.83 | $76.50 | 361000 |
| 2026-05-12 | 77.98 | $76.85 | 501922 |
| 2026-05-11 | 78.07 | $77.46 | 395000 |
| 2026-05-08 | 78.05 | $77.91 | 394607 |
| 2026-05-07 | 77.91 | $77.59 | 454222 |
| 2026-05-06 | 77.82 | $78.45 | 382545 |
| 2026-05-05 | 77.52 | $77.77 | 363400 |
| 2026-05-04 | 77.30 | $76.73 | 312600 |
| 2026-05-01 | 77.27 | $77.29 | 365250 |
| 2026-04-30 | 77.10 | $77.29 | 451522 |
| 2026-04-29 | 76.90 | $75.98 | 498409 |
| 2026-04-28 | 76.93 | $76.63 | 455700 |
| 2026-04-27 | 76.82 | $77.17 | 360648 |
| 2026-04-24 | 76.57 | $77.00 | 357128 |
| 2026-04-23 | 76.31 | $76.78 | 339600 |
| 2026-04-22 | 76.04 | $77.00 | 337433 |
| 2026-04-21 | 75.68 | $76.86 | 387312 |
| 2026-04-20 | 75.28 | $77.43 | 381720 |
| 2026-04-17 | 74.69 | $77.01 | 609107 |
| 2026-04-16 | 74.09 | $75.48 | 512800 |
| 2026-04-15 | 73.71 | $75.25 | 365100 |
| 2026-04-14 | 73.32 | $75.33 | 410000 |
| 2026-04-13 | 72.84 | $75.05 | 444923 |
| 2026-04-10 | 72.34 | $74.14 | 365211 |
| 2026-04-09 | 71.95 | $74.64 | 468826 |
| 2026-04-08 | 71.40 | $74.23 | 435002 |
| 2026-04-07 | 70.84 | $72.21 | 513127 |
| 2026-04-06 | 70.63 | $72.18 | 657236 |
| 2026-04-02 | 70.39 | $71.73 | 677600 |
| 2026-04-01 | 70.21 | $71.52 | 849430 |
| 2026-03-31 | 70.06 | $71.13 | 535700 |
| 2026-03-30 | 69.97 | $69.19 | 1.0M |
| 2026-03-27 | 70.28 | $69.81 | 543125 |
| 2026-03-26 | 70.51 | $70.92 | 603600 |
| 2026-03-25 | 70.56 | $71.78 | 687000 |
| 2026-03-24 | 70.44 | $71.13 | 869236 |
| 2026-03-23 | 70.44 | $70.75 | 583229 |
| 2026-03-20 | 70.54 | $69.24 | 787920 |
| 2026-03-19 | 70.97 | $70.42 | 719511 |
| 2026-03-18 | 71.23 | $70.20 | 524140 |
| 2026-03-17 | 71.59 | $71.13 | 333176 |
| 2026-03-16 | 71.82 | $70.58 | 489216 |
| 2026-03-13 | 72.20 | $70.14 | 688000 |
| 2026-03-12 | 72.75 | $70.31 | 818200 |
| 2026-03-11 | 73.35 | $71.72 | 482600 |
| 2026-03-10 | 73.76 | $71.86 | 479600 |
| 2026-03-09 | 74.20 | $72.27 | 839411 |
| 2026-03-06 | 74.63 | $71.90 | 644146 |
| 2026-03-05 | 75.20 | $73.46 | 552098 |
| 2026-03-04 | 75.54 | $74.74 | 491302 |
| 2026-03-03 | 75.66 | $74.38 | 1.1M |
| 2026-03-02 | 75.87 | $75.31 | 774700 |
| 2026-02-27 | 75.91 | $75.08 | 536300 |
| 2026-02-26 | 76.01 | $75.99 | 568726 |
| 2026-02-25 | 75.93 | $75.48 | 474731 |
| 2026-02-24 | 75.93 | $75.28 | 451541 |
| 2026-02-23 | 75.98 | $74.52 | 504600 |
| 2026-02-20 | 76.19 | $76.13 | 582000 |
| 2026-02-19 | 76.08 | $75.78 | 613990 |
| 2026-02-18 | 76.03 | $75.91 | 1.1M |
| 2026-02-17 | 75.93 | $75.53 | 663500 |
| 2026-02-13 | 75.90 | $75.67 | 484200 |
| 2026-02-12 | 75.82 | $74.87 | 571100 |
| 2026-02-11 | 75.89 | $76.13 | 509814 |
| 2026-02-10 | 75.71 | $76.39 | 428000 |
| 2026-02-09 | 75.43 | $76.37 | 431938 |
| 2026-02-06 | 75.10 | $76.26 | 517748 |
| 2026-02-05 | 74.74 | $74.01 | 685731 |
| 2026-02-04 | 74.79 | $74.80 | 525500 |
| 2026-02-03 | 74.67 | $74.19 | 810842 |
| 2026-02-02 | 74.66 | $74.14 | 472800 |
| 2026-01-30 | 74.65 | $73.42 | 478200 |
| 2026-01-29 | 74.78 | $74.08 | 589100 |
| 2026-01-28 | 74.79 | $73.81 | 610500 |
| 2026-01-27 | 74.85 | $74.22 | 478820 |
| 2026-01-26 | 74.83 | $74.39 | 592500 |
| 2026-01-23 | 74.76 | $74.48 | 583992 |
| 2026-01-22 | 74.65 | $75.63 | 438700 |
| 2026-01-21 | 74.27 | $75.29 | 458800 |
| 2026-01-20 | 73.90 | $73.45 | 668245 |
| 2026-01-16 | 73.85 | $74.52 | 352100 |
| 2026-01-15 | 73.55 | $74.77 | 429200 |
| 2026-01-14 | 73.15 | $73.94 | 486455 |
| 2026-01-13 | 72.85 | $73.54 | 494004 |
| 2026-01-12 | 72.58 | $73.50 | 397300 |
| 2026-01-09 | 72.26 | $73.43 | 420203 |
| 2026-01-08 | 71.91 | $72.84 | 332746 |
| 2026-01-07 | 71.62 | $72.03 | 429500 |
| 2026-01-06 | 71.46 | $72.53 | 463734 |
| 2026-01-05 | 71.15 | $71.55 | 408618 |
| 2026-01-02 | 71.00 | $70.39 | 379643 |
| 2025-12-31 | 71.07 | $69.67 | 497600 |
| 2025-12-30 | 71.29 | $70.42 | 542417 |
| 2025-12-29 | 71.39 | $70.81 | 531900 |
| 2025-12-26 | 71.42 | $71.18 | 362816 |
| 2025-12-24 | 71.37 | $71.24 | 297400 |
| 2025-12-23 | 71.29 | $71.09 | 590300 |
| 2025-12-22 | 71.23 | $71.37 | 477300 |
| 2025-12-19 | 71.09 | $70.86 | 530200 |
| 2025-12-18 | 71.04 | $70.61 | 644547 |
| 2025-12-17 | 71.02 | $70.30 | 545170 |
| 2025-12-16 | 71.06 | $70.59 | 501911 |
| 2025-12-15 | 71.03 | $71.25 | 437700 |
| 2025-12-12 | 70.86 | $71.48 | 435414 |
| 2025-12-11 | 70.61 | $72.28 | 811035 |
| 2025-12-10 | 70.14 | $71.53 | 1.0M |
| 2025-12-09 | 69.75 | $70.16 | 524406 |
| 2025-12-08 | 69.58 | $70.08 | 514038 |
| 2025-12-05 | 69.40 | $70.36 | 458400 |
| 2025-12-04 | 69.12 | $70.48 | 524700 |
| 2025-12-03 | 68.77 | $70.31 | 556116 |
| 2025-12-02 | 68.40 | $69.30 | 453100 |
| 2025-12-01 | 68.18 | $69.47 | 486400 |
| 2025-11-28 | 67.89 | $69.81 | 285645 |
| 2025-11-26 | 67.48 | $69.62 | 559116 |
| 2025-11-25 | 67.05 | $69.22 | 744455 |
| 2025-11-24 | 66.63 | $67.65 | 693821 |
| 2025-11-21 | 66.48 | $66.96 | 751741 |
| 2025-11-20 | 66.45 | $65.08 | 1.1M |
| 2025-11-19 | 66.82 | $65.92 | 906821 |
| 2025-11-18 | 67.08 | $65.90 | 951217 |
| 2025-11-17 | 67.38 | $65.69 | 721203 |
| 2025-11-14 | 67.77 | $67.15 | 773500 |
| 2025-11-13 | 67.93 | $67.33 | 588400 |
| 2025-11-12 | 68.07 | $68.55 | 560200 |
| 2025-11-11 | 67.98 | $68.37 | 540803 |
| 2025-11-10 | 67.92 | $68.24 | 496300 |
| 2025-11-07 | 67.87 | $67.61 | 673834 |
| 2025-11-06 | 67.94 | $67.08 | 693600 |
| 2025-11-05 | 68.15 | $67.97 | 517921 |
| 2025-11-04 | 68.19 | $67.09 | 692541 |
| 2025-11-03 | 68.43 | $67.93 | 536235 |
| 2025-10-31 | 68.54 | $67.90 | 467733 |
| 2025-10-30 | 68.66 | $67.61 | 509102 |
| 2025-10-29 | 68.87 | $68.32 | 796730 |
| 2025-10-28 | 68.95 | $69.17 | 645200 |
| 2025-10-27 | 68.87 | $69.67 | 439244 |
| 2025-10-24 | 68.67 | $69.57 | 405214 |
| 2025-10-23 | 68.46 | $69.04 | 428228 |
| 2025-10-22 | 68.33 | $68.24 | 566640 |
| 2025-10-21 | 68.34 | $68.94 | 728417 |
| 2025-10-20 | 68.21 | $68.70 | 335236 |
| 2025-10-17 | 68.10 | $67.55 | 339000 |
| 2025-10-16 | 68.22 | $67.65 | 484847 |
| 2025-10-15 | 68.34 | $68.70 | 448302 |
| 2025-10-14 | 68.26 | $68.45 | 451351 |
| 2025-10-13 | 68.22 | $67.43 | 375900 |
| 2025-10-10 | 68.38 | $66.04 | 566438 |
| 2025-10-09 | 68.87 | $68.18 | 360124 |
| 2025-10-08 | 68.97 | $68.86 | 359100 |
| 2025-10-07 | 68.95 | $68.30 | 484300 |
| 2025-10-06 | 69.05 | $69.12 | 307216 |
| 2025-10-03 | 68.98 | $69.10 | 519200 |
| 2025-10-02 | 68.90 | $68.75 | 523100 |
| 2025-10-01 | 68.88 | $68.66 | 662800 |
| 2025-09-30 | 68.88 | $68.46 | 434000 |
| 2025-09-29 | 68.91 | $68.31 | 464200 |
| 2025-09-26 | 68.98 | $68.50 | 533400 |
| 2025-09-25 | 69.01 | $67.80 | 484600 |
| 2025-09-24 | 69.20 | $68.39 | 501000 |
| 2025-09-23 | 69.28 | $68.80 | 554538 |
| 2025-09-22 | 69.29 | $69.06 | 466239 |
| 2025-09-19 | 69.24 | $69.01 | 397200 |
| 2025-09-18 | 69.19 | $69.69 | 532100 |
| 2025-09-17 | 68.98 | $68.49 | 529832 |
| 2025-09-16 | 68.98 | $68.42 | 426114 |
| 2025-09-15 | 69.00 | $68.54 | 401901 |
| 2025-09-12 | 68.98 | $68.55 | 495238 |
| 2025-09-11 | 68.96 | $69.39 | 456200 |
| 2025-09-10 | 68.75 | $68.19 | 415611 |
| 2025-09-09 | 68.75 | $68.27 | 438144 |
| 2025-09-08 | 68.73 | $68.87 | 687000 |
| 2025-09-05 | 68.58 | $68.87 | 425104 |
| 2025-09-04 | 68.39 | $68.61 | 431940 |
| 2025-09-03 | 68.22 | $67.82 | 438736 |
| 2025-09-02 | 68.19 | $67.89 | 378100 |
| 2025-08-29 | 68.13 | $68.33 | 327300 |
| 2025-08-28 | 67.96 | $68.64 | 382800 |
| 2025-08-27 | 67.69 | $68.71 | 348279 |
| 2025-08-26 | 67.36 | $68.25 | 532741 |
| 2025-08-25 | 67.06 | $68.01 | 326943 |
| 2025-08-22 | 66.76 | $68.51 | 561000 |
| 2025-08-21 | 66.31 | $66.20 | 516919 |
| 2025-08-20 | 66.27 | $66.16 | 363700 |
| 2025-08-19 | 66.22 | $66.43 | 542600 |
| 2025-08-18 | 66.11 | $66.51 | 412700 |
| 2025-08-15 | 65.96 | $66.36 | 329348 |
| 2025-08-14 | 65.82 | $66.72 | 422429 |
| 2025-08-13 | 65.57 | $67.59 | 480707 |
| 2025-08-12 | 65.09 | $66.21 | 361849 |
| 2025-08-11 | 64.83 | $64.37 | 475205 |
| 2025-08-08 | 64.92 | $64.48 | 403440 |
| 2025-08-07 | 64.99 | $64.30 | 597633 |
| 2025-08-06 | 65.12 | $64.37 | 485300 |
| 2025-08-05 | 65.24 | $64.55 | 478104 |
| 2025-08-04 | 65.35 | $64.39 | 510617 |
| 2025-08-01 | 65.51 | $63.41 | 739403 |
| 2025-07-31 | 65.89 | $64.57 | 509814 |
| 2025-07-30 | 66.09 | $65.27 | 443500 |
| 2025-07-29 | 66.17 | $65.61 | 535708 |
| 2025-07-28 | 66.18 | $65.93 | 498113 |
| 2025-07-25 | 66.12 | $66.00 | 370800 |
| 2025-07-24 | 66.03 | $65.69 | 418800 |
| 2025-07-23 | 65.99 | $66.55 | 597303 |
| 2025-07-22 | 65.75 | $65.76 | 523900 |
| 2025-07-21 | 65.64 | $64.96 | 449400 |
| 2025-07-18 | 65.67 | $65.25 | 442722 |
| 2025-07-17 | 65.64 | $65.59 | 499706 |
| 2025-07-16 | 65.53 | $64.74 | 642615 |
| 2025-07-15 | 65.57 | $64.32 | 782400 |
| 2025-07-14 | 65.70 | $65.52 | 486700 |
| 2025-07-11 | 65.59 | $65.40 | 548900 |
| 2025-07-10 | 65.48 | $66.18 | 581649 |
| 2025-07-09 | 65.19 | $65.72 | 575600 |
| 2025-07-08 | 64.93 | $65.42 | 518333 |
| 2025-07-07 | 64.69 | $64.98 | 633331 |
| 2025-07-03 | 64.50 | $65.87 | 286400 |
| 2025-07-02 | 64.08 | $65.37 | 898000 |
| 2025-07-01 | 63.69 | $64.70 | 912900 |
| 2025-06-30 | 63.38 | $63.71 | 500900 |
| 2025-06-27 | 63.22 | $63.72 | 394000 |
| 2025-06-26 | 63.03 | $63.56 | 458100 |
| 2025-06-25 | 62.84 | $62.65 | 595300 |
| 2025-06-24 | 62.81 | $63.17 | 409400 |
| 2025-06-23 | 62.66 | $62.69 | 613928 |
| 2025-06-20 | 62.58 | $61.97 | 426900 |
| 2025-06-18 | 62.63 | $61.94 | 585144 |
| 2025-06-17 | 62.70 | $61.76 | 503700 |
| 2025-06-16 | 62.82 | $62.43 | 415400 |
| 2025-06-13 | 62.80 | $61.66 | 615047 |
| 2025-06-12 | 62.94 | $62.81 | 653528 |
| 2025-06-11 | 62.86 | $62.95 | 863318 |
| 2025-06-10 | 62.72 | $63.23 | 834200 |
| 2025-06-09 | 62.50 | $62.92 | 683900 |
| 2025-06-06 | 62.31 | $62.62 | 454925 |
| 2025-06-05 | 62.14 | $61.87 | 454300 |
| 2025-06-04 | 62.10 | $61.90 | 470500 |
| 2025-06-03 | 62.03 | $62.08 | 624848 |
| 2025-06-02 | 61.92 | $61.17 | 622000 |
| 2025-05-30 | 61.97 | $61.28 | 371900 |
| 2025-05-29 | 62.01 | $61.59 | 453335 |
| 2025-05-28 | 61.98 | $61.44 | 1.0M |
| 2025-05-27 | 61.96 | $62.10 | 866100 |
| 2025-05-23 | 61.80 | $60.59 | 531441 |
| 2025-05-22 | 61.93 | $60.86 | 690930 |
| 2025-05-21 | 62.01 | $60.93 | 380733 |
| 2025-05-20 | 62.09 | $62.64 | 481127 |
| 2025-05-19 | 61.81 | $62.72 | 632500 |
| 2025-05-16 | 61.45 | $62.98 | 574935 |
| 2025-05-15 | 60.98 | $62.50 | 513906 |
| 2025-05-14 | 60.53 | $62.27 | 511800 |
| 2025-05-13 | 60.04 | $62.67 | 819900 |
| 2025-05-12 | 59.40 | $62.38 | 446000 |
| 2025-05-09 | 58.70 | $60.17 | 689205 |
| 2025-05-08 | 58.35 | $60.20 | 515807 |
| 2025-05-07 | 57.95 | $59.12 | 588139 |
| 2025-05-06 | 57.70 | $58.93 | 537200 |
| 2025-05-05 | 57.46 | $59.36 | 433809 |
| 2025-05-02 | 57.09 | $59.63 | 631800 |
| 2025-05-01 | 56.60 | $58.28 | 837193 |
| 2025-04-30 | 56.33 | $57.96 | 1.3M |
| 2025-04-29 | 56.08 | $58.24 | 673200 |
| 2025-04-28 | 55.74 | $57.93 | 511148 |
| 2025-04-25 | 55.41 | $57.70 | 469003 |
| 2025-04-24 | 55.10 | $57.84 | 845500 |
| 2025-04-23 | 54.71 | $56.59 | 657500 |
| 2025-04-22 | 54.53 | $55.85 | 876200 |
| 2025-04-21 | 54.49 | $54.49 | 952500 |
| 2025-04-17 | 54.74 | $55.67 | 755423 |
| 2025-04-16 | 54.80 | $55.14 | 795600 |
| 2025-04-15 | 54.99 | $55.68 | 622212 |
| 2025-04-14 | 55.12 | $55.79 | 806300 |
| 2025-04-11 | 55.25 | $55.20 | 1.5M |
| 2025-04-10 | 55.54 | $54.62 | 1.4M |
| 2025-04-09 | 56.02 | $57.02 | 1.4M |
| 2025-04-08 | 56.08 | $52.31 | 2.1M |
| 2025-04-07 | 57.16 | $53.58 | 2.2M |
| 2025-04-04 | 58.16 | $54.14 | 2.3M |
| 2025-04-03 | 59.21 | $56.70 | 1.2M |
| 2025-04-02 | 59.89 | $60.88 | 579000 |
| 2025-04-01 | 59.81 | $60.02 | 547933 |
| 2025-03-31 | 59.91 | $59.75 | 600141 |
| 2025-03-28 | 60.08 | $59.70 | 557532 |
| 2025-03-27 | 60.31 | $60.97 | 548535 |
| 2025-03-26 | 60.30 | $61.19 | 568900 |
| 2025-03-25 | 60.26 | $61.65 | 615018 |
| 2025-03-24 | 60.12 | $61.99 | 503300 |
| 2025-03-21 | 59.90 | $60.50 | 434847 |
| 2025-03-20 | 59.96 | $60.99 | 501730 |
| 2025-03-19 | 59.94 | $61.36 | 613200 |
| 2025-03-18 | 59.85 | $60.51 | 609400 |
| 2025-03-17 | 59.94 | $60.93 | 593641 |
| 2025-03-14 | 59.96 | $60.14 | 502300 |
| 2025-03-13 | 60.17 | $58.81 | 579613 |
| 2025-03-12 | 60.69 | $59.63 | 725234 |
| 2025-03-11 | 61.15 | $59.70 | 610900 |
| 2025-03-10 | 61.67 | $60.01 | 517000 |
| 2025-03-07 | 62.22 | $61.45 | 506035 |
| 2025-03-06 | 62.57 | $61.08 | 513800 |
| 2025-03-05 | 63.05 | $61.92 | 649226 |
| 2025-03-04 | 63.45 | $61.29 | 727936 |
| 2025-03-03 | 64.05 | $62.22 | 482700 |
| 2025-02-28 | 64.55 | $63.77 | 870500 |
| 2025-02-27 | 64.82 | $63.22 | 480900 |
| 2025-02-26 | 65.25 | $64.12 | 428300 |
| 2025-02-25 | 65.56 | $64.17 | 584400 |
| 2025-02-24 | 65.92 | $64.20 | 475634 |
| 2025-02-21 | 66.33 | $64.35 | 436508 |
| 2025-02-20 | 66.77 | $66.12 | 486500 |
| 2025-02-19 | 66.91 | $66.91 | 401700 |
| 2025-02-18 | 66.91 | $67.19 | 397900 |
| 2025-02-14 | 66.85 | $66.71 | 717200 |
| 2025-02-13 | 66.88 | $66.66 | 482800 |
| 2025-02-12 | 66.93 | $66.04 | 384706 |
| 2025-02-11 | 67.12 | $66.74 | 509300 |
| 2025-02-10 | 67.18 | $66.89 | 387400 |
| 2025-02-07 | 67.23 | $66.79 | 478434 |
| 2025-02-06 | 67.30 | $67.58 | 420000 |
| 2025-02-05 | 67.22 | $67.68 | 389337 |
| 2025-02-04 | 67.10 | $67.13 | 483025 |
| 2025-02-03 | 67.08 | $66.36 | 383200 |
| 2025-01-31 | 67.21 | $67.25 | 505725 |
| 2025-01-30 | 67.18 | $67.89 | 514900 |
| 2025-01-29 | 67.01 | $67.28 | 669919 |
| 2025-01-28 | 66.93 | $67.35 | 540629 |
| 2025-01-27 | 66.83 | $67.26 | 433200 |
| 2025-01-24 | 66.73 | $67.69 | 625026 |
| 2025-01-23 | 66.53 | $67.90 | 550400 |
| 2025-01-22 | 66.25 | $67.70 | 448535 |
| 2025-01-21 | 65.96 | $68.20 | 520400 |
| 2025-01-17 | 65.53 | $67.12 | 390800 |
| 2025-01-16 | 65.26 | $66.77 | 336000 |
| 2025-01-15 | 65.02 | $66.62 | 465400 |
| 2025-01-14 | 64.79 | $65.43 | 401900 |
| 2025-01-13 | 64.77 | $64.52 | 391612 |
| 2025-01-10 | 64.94 | $64.12 | 883000 |
| 2025-01-08 | 65.23 | $65.32 | 522100 |
| 2025-01-07 | 65.32 | $65.32 | 604325 |
| 2025-01-06 | 65.44 | $65.74 | 511300 |
| 2025-01-03 | 65.48 | $65.68 | 663503 |
| 2025-01-02 | 65.56 | $64.99 | 385700 |
| 2024-12-31 | 65.79 | $65.08 | 364200 |
| 2024-12-30 | 66.05 | $65.02 | 631300 |
| 2024-12-27 | 66.37 | $65.45 | 324800 |
| 2024-12-26 | 66.66 | $66.24 | 876132 |
| 2024-12-24 | 66.83 | $65.83 | 279200 |
| 2024-12-23 | 67.11 | $65.29 | 542900 |
| 2024-12-20 | 67.56 | $65.29 | 713848 |
| 2024-12-19 | 68.09 | $64.88 | 741800 |
| 2024-12-18 | 68.78 | $65.00 | 550630 |
| 2024-12-17 | 69.56 | $67.60 | 723900 |
| 2024-12-16 | 69.92 | $68.72 | 511800 |
| 2024-12-13 | 70.09 | $68.57 | 330948 |
| 2024-12-12 | 70.32 | $69.06 | 330200 |
| 2024-12-11 | 70.47 | $69.73 | 574000 |
| 2024-12-10 | 70.51 | $69.26 | 324900 |
| 2024-12-09 | 70.64 | $69.50 | 400837 |
| 2024-12-06 | 70.73 | $69.83 | 339500 |
| 2024-12-05 | 70.77 | $69.90 | 298000 |
| 2024-12-04 | 70.78 | $70.65 | 359116 |
| 2024-12-03 | 70.63 | $70.43 | 679622 |
| 2024-12-02 | 70.50 | $70.69 | 291708 |
| 2024-11-29 | 70.27 | $70.69 | 95109 |
| 2024-11-27 | 70.01 | $70.39 | 239000 |
| 2024-11-26 | 69.75 | $70.61 | 359004 |
| 2024-11-25 | 69.40 | $71.15 | 315113 |
| 2024-11-22 | 68.87 | $69.99 | 315843 |
| 2024-11-21 | 68.49 | $68.78 | 394303 |
| 2024-11-20 | 68.31 | $67.66 | 323020 |
| 2024-11-19 | 68.32 | $67.55 | 354048 |
| 2024-11-18 | 68.34 | $67.47 | 364328 |
| 2024-11-15 | 68.39 | $67.27 | 399349 |
| 2024-11-14 | 68.47 | $68.08 | 326527 |
| 2024-11-13 | 68.39 | $68.85 | 438800 |
| 2024-11-12 | 68.13 | $69.37 | 349200 |
| 2024-11-11 | 67.70 | $70.27 | 306300 |
| 2024-11-08 | 67.01 | $69.28 | 464700 |
| 2024-11-07 | 66.42 | $68.96 | 367600 |
| 2024-11-06 | 65.79 | $69.32 | 441019 |
| 2024-11-05 | 64.97 | $65.56 | 216445 |
| 2024-11-04 | 64.82 | $64.47 | 352635 |
| 2024-11-01 | 64.88 | $64.24 | 276916 |
| 2024-10-31 | 64.99 | $63.91 | 235046 |
| 2024-10-30 | 65.18 | $64.98 | 329100 |
| 2024-10-29 | 65.18 | $64.97 | 262700 |
| 2024-10-28 | 65.17 | $65.08 | 730700 |
| 2024-10-25 | 65.15 | $64.16 | 183927 |
| 2024-10-24 | 65.30 | $64.49 | 187900 |
| 2024-10-23 | 65.41 | $64.39 | 198100 |
| 2024-10-22 | 65.56 | $64.81 | 221207 |
| 2024-10-21 | 65.64 | $65.15 | 174200 |
| 2024-10-18 | 65.65 | $66.07 | 185626 |
| 2024-10-17 | 65.47 | $66.32 | 284100 |
| 2024-10-16 | 65.20 | $66.32 | 202521 |
| 2024-10-15 | 64.88 | $65.41 | 242711 |
| 2024-10-14 | 64.70 | $65.44 | 202660 |
| 2024-10-11 | 64.48 | $65.11 | 366500 |
| 2024-10-10 | 64.29 | $63.87 | 227224 |
| 2024-10-09 | 64.33 | $64.19 | 190233 |
| 2024-10-08 | 64.31 | $63.86 | 155900 |
| 2024-10-07 | 64.35 | $63.93 | 225347 |
| 2024-10-04 | 64.38 | $64.38 | 393900 |
| 2024-10-03 | 64.32 | $63.59 | 227214 |
| 2024-10-02 | 64.41 | $63.97 | 204309 |
| 2024-10-01 | 64.43 | $64.10 | 212033 |
| 2024-09-30 | 64.43 | $64.86 | 182445 |
| 2024-09-27 | 64.26 | $64.72 | 172000 |
| 2024-09-26 | 64.09 | $64.31 | 207713 |
| 2024-09-25 | 63.97 | $63.78 | 194429 |
| 2024-09-24 | 63.94 | $64.57 | 195119 |
| 2024-09-23 | 63.74 | $64.45 | 199203 |
| 2024-09-20 | 63.53 | $64.49 | 200836 |
| 2024-09-19 | 63.27 | $65.11 | 323000 |
| 2024-09-18 | 62.84 | $63.75 | 295407 |
| 2024-09-17 | 62.62 | $63.80 | 226400 |
| 2024-09-16 | 62.36 | $63.51 | 213639 |
| 2024-09-13 | 62.12 | $63.13 | 202226 |
| 2024-09-12 | 61.92 | $61.68 | 174100 |
| 2024-09-11 | 61.99 | $61.04 | 341700 |
| 2024-09-10 | 62.21 | $60.85 | 214900 |
| 2024-09-09 | 62.51 | $61.04 | 185300 |
| 2024-09-06 | 62.81 | $60.95 | 247823 |
| 2024-09-05 | 63.18 | $62.07 | 198536 |
| 2024-09-04 | 63.37 | $62.41 | 188444 |
| 2024-09-03 | 63.52 | $62.60 | 214100 |
| 2024-08-30 | 63.65 | $64.43 | 141800 |
| 2024-08-29 | 63.42 | $63.91 | 429900 |
| 2024-08-28 | 63.24 | $63.66 | 179300 |
| 2024-08-27 | 63.10 | $63.88 | 410607 |
| 2024-08-26 | 62.88 | $64.23 | 295100 |
| 2024-08-23 | 62.54 | $64.37 | 163619 |
| 2024-08-22 | 62.13 | $62.54 | 232400 |
| 2024-08-21 | 62.03 | $63.02 | 177428 |
| 2024-08-20 | 61.81 | $62.28 | 238918 |
| 2024-08-19 | 61.72 | $62.95 | 165200 |
| 2024-08-16 | 61.47 | $62.32 | 210400 |
| 2024-08-15 | 61.31 | $62.23 | 238300 |
| 2024-08-14 | 61.15 | $60.77 | 239003 |
| 2024-08-13 | 61.27 | $61.03 | 208113 |
| 2024-08-12 | 61.35 | $60.02 | 269900 |
| 2024-08-09 | 61.67 | $60.61 | 201600 |
| 2024-08-08 | 61.91 | $60.56 | 175444 |
| 2024-08-07 | 62.21 | $59.25 | 301200 |
| 2024-08-06 | 62.82 | $59.86 | 330815 |
| 2024-08-05 | 63.41 | $59.43 | 444501 |
| 2024-08-02 | 64.18 | $61.19 | 456782 |
| 2024-08-01 | 64.69 | $63.29 | 367609 |
| 2024-07-31 | 64.83 | $65.33 | 706338 |
| 2024-07-30 | 64.56 | $64.91 | 229700 |
| 2024-07-29 | 64.33 | $64.61 | 312840 |
| 2024-07-26 | 64.12 | $65.05 | 359500 |
| 2024-07-25 | 63.77 | $64.05 | 316144 |
| 2024-07-24 | 63.57 | $63.22 | 282733 |
| 2024-07-23 | 63.50 | $64.61 | 230408 |
| 2024-07-22 | 63.13 | $64.14 | 257107 |
| 2024-07-19 | 62.79 | $63.16 | 91816 |
| 2024-07-18 | 62.59 | $63.62 | 346836 |
| 2024-07-17 | 62.26 | $64.62 | 343500 |
| 2024-07-16 | 61.65 | $65.23 | 661100 |
| 2024-07-15 | 60.82 | $63.17 | 345234 |
| 2024-07-12 | 60.29 | $62.33 | 313500 |
| 2024-07-11 | 59.85 | $61.73 | 269248 |
| 2024-07-10 | 59.47 | $59.86 | 594700 |
| 2024-07-09 | 59.42 | $59.28 | 357900 |
| 2024-07-08 | 59.48 | $59.59 | 191700 |
| 2024-07-05 | 59.49 | $59.30 | 187500 |
| 2024-07-03 | 59.57 | $59.78 | 136418 |
| 2024-07-02 | 59.56 | $59.74 | 293200 |
| 2024-07-01 | 59.55 | $59.52 | 174800 |
| 2024-06-28 | 59.60 | $60.08 | 208500 |
| 2024-06-27 | 59.54 | $59.64 | 221900 |
| 2024-06-26 | 59.56 | $59.37 | 246600 |
| 2024-06-25 | 59.64 | $59.40 | 242423 |
| 2024-06-24 | 59.73 | $59.82 | 310100 |
| 2024-06-21 | 59.75 | $59.49 | 469341 |
| 2024-06-20 | 59.85 | $59.39 | 380500 |
| 2024-06-18 | 59.98 | $59.61 | 520400 |
| 2024-06-17 | 60.09 | $59.71 | 306200 |
| 2024-06-14 | 60.20 | $59.07 | 216000 |
| 2024-06-13 | 60.47 | $60.06 | 256812 |
| 2024-06-12 | 60.56 | $60.71 | 299800 |
| 2024-06-11 | 60.54 | $59.80 | 387900 |
| 2024-06-10 | 60.70 | $59.99 | 273200 |
| 2024-06-07 | 60.85 | $59.95 | 352502 |
| 2024-06-06 | 61.03 | $60.51 | 160826 |
| 2024-06-05 | 61.13 | $60.88 | 238123 |
| 2024-06-04 | 61.15 | $60.12 | 257300 |
| 2024-06-03 | 61.35 | $61.01 | 285600 |
| 2024-05-31 | 61.38 | $61.42 | 219900 |
| 2024-05-30 | 61.33 | $60.74 | 180600 |
| 2024-05-29 | 61.41 | $60.17 | 220900 |
| 2024-05-28 | 61.63 | $61.03 | 202515 |
| 2024-05-24 | 61.69 | $61.24 | 153827 |
| 2024-05-23 | 61.72 | $60.71 | 135245 |
| 2024-05-22 | 61.86 | $61.55 | 249714 |
| 2024-05-21 | 61.84 | $61.92 | 226800 |
| 2024-05-20 | 61.73 | $62.09 | 186032 |
| 2024-05-17 | 61.57 | $62.04 | 185710 |
| 2024-05-16 | 61.39 | $61.94 | 189400 |
| 2024-05-15 | 61.20 | $62.37 | 154143 |
| 2024-05-14 | 60.88 | $61.92 | 182336 |
| 2024-05-13 | 60.60 | $61.32 | 145137 |
| 2024-05-10 | 60.40 | $61.34 | 231244 |
| 2024-05-09 | 60.17 | $61.56 | 199300 |
| 2024-05-08 | 59.85 | $60.90 | 200509 |
| 2024-05-07 | 59.61 | $61.01 | 205937 |
| 2024-05-06 | 59.32 | $60.76 | 285833 |
| 2024-05-03 | 59.03 | $60.09 | 263303 |
| 2024-05-02 | 58.84 | $59.53 | 232605 |
| 2024-05-01 | 58.73 | $58.60 | 256200 |
| 2024-04-30 | 58.81 | $58.57 | 223800 |
| 2024-04-29 | 58.91 | $59.65 | 232515 |
| 2024-04-26 | 58.80 | $59.31 | 186400 |
| 2024-04-25 | 58.75 | $58.97 | 317220 |
| 2024-04-24 | 58.76 | $59.35 | 218900 |
| 2024-04-23 | 58.69 | $59.41 | 230320 |
| 2024-04-22 | 58.61 | $58.52 | 429200 |
| 2024-04-19 | 58.71 | $57.98 | 251607 |
| 2024-04-18 | 58.94 | $57.47 | 560229 |
| 2024-04-17 | 59.31 | $57.42 | 226800 |
| 2024-04-16 | 59.76 | $57.98 | 395800 |
| 2024-04-15 | 60.17 | $58.32 | 200200 |
| 2024-04-12 | 60.57 | $58.98 | 232200 |
| 2024-04-11 | 60.89 | $59.92 | 314200 |
| 2024-04-10 | 61.07 | $59.69 | 288700 |
| 2024-04-09 | 61.32 | $61.26 | 413142 |
| 2024-04-08 | 61.28 | $61.13 | 909700 |
| 2024-04-05 | 61.26 | $60.78 | 213132 |
| 2024-04-04 | 61.30 | $60.45 | 196600 |
| 2024-04-03 | 61.42 | $61.11 | 179300 |
| 2024-04-02 | 61.42 | $60.79 | 290740 |
| 2024-04-01 | 61.47 | $61.72 | 318900 |
| 2024-03-28 | 61.34 | $62.34 | 197918 |
| 2024-03-27 | 61.05 | $62.02 | 752300 |
| 2024-03-26 | 60.78 | $60.72 | 203046 |
| 2024-03-25 | 60.74 | $60.78 | 242200 |
| 2024-03-22 | 60.67 | $60.80 | 275617 |
| 2024-03-21 | 60.59 | $61.52 | 346000 |
| 2024-03-20 | 60.33 | $60.81 | 256500 |
| 2024-03-19 | 60.19 | $59.83 | 166200 |
| 2024-03-18 | 60.23 | $59.41 | 186100 |
| 2024-03-15 | 60.35 | $59.64 | 208400 |
| 2024-03-14 | 60.45 | $59.49 | 257300 |
| 2024-03-13 | 60.59 | $60.40 | 186200 |
| 2024-03-12 | 60.56 | $60.28 | 601102 |
| 2024-03-11 | 60.54 | $60.33 | 197742 |
| 2024-03-08 | 60.51 | $60.66 | 208017 |
| 2024-03-07 | 60.40 | $60.78 | 389800 |
| 2024-03-06 | 60.25 | $60.33 | 274100 |
| 2024-03-05 | 60.16 | $60.06 | 265600 |
| 2024-03-04 | 60.10 | $60.39 | 265600 |
| 2024-03-01 | 59.97 | $60.45 | 145500 |
| 2024-02-29 | 59.80 | $60.09 | 380004 |
| 2024-02-28 | 59.67 | $59.70 | 247848 |
| 2024-02-27 | 59.60 | $60.15 | 190600 |
| 2024-02-26 | 59.43 | $59.70 | 158447 |
| 2024-02-23 | 59.31 | $59.49 | 265035 |
| 2024-02-22 | 59.23 | $59.25 | 248002 |
| 2024-02-21 | 59.17 | $58.90 | 393506 |
| 2024-02-20 | 59.18 | $59.04 | 228600 |
| 2024-02-16 | 59.15 | $59.63 | 257938 |
| 2024-02-15 | 59.00 | $60.16 | 284700 |
| 2024-02-14 | 58.70 | $59.01 | 270047 |
| 2024-02-13 | 58.60 | $57.87 | 406300 |
| 2024-02-12 | 58.72 | $60.00 | 144827 |
| 2024-02-09 | 58.41 | $59.14 | 236945 |
| 2024-02-08 | 58.23 | $58.38 | 196434 |
| 2024-02-07 | 58.18 | $57.70 | 478100 |
| 2024-02-06 | 58.27 | $57.61 | 361500 |
| 2024-02-05 | 58.38 | $57.35 | 499818 |
| 2024-02-02 | 58.57 | $58.13 | 656000 |
| 2024-02-01 | 58.62 | $58.33 | 242400 |
| 2024-01-31 | 58.64 | $57.58 | 256505 |
| 2024-01-30 | 58.81 | $59.09 | 243348 |
| 2024-01-29 | 58.69 | $59.33 | 210500 |
| 2024-01-26 | 58.50 | $58.63 | 267044 |
| 2024-01-25 | 58.42 | $58.53 | 249611 |
| 2024-01-24 | 58.35 | $58.11 | 204900 |
| 2024-01-23 | 58.35 | $58.52 | 294300 |
| 2024-01-22 | 58.26 | $58.74 | 266400 |
| 2024-01-19 | 58.12 | $57.70 | 244311 |
| 2024-01-18 | 58.16 | $57.18 | 375927 |
| 2024-01-17 | 58.32 | $56.66 | 250900 |
| 2024-01-16 | 58.60 | $57.07 | 206747 |
| 2024-01-12 | 58.85 | $57.57 | 187143 |
| 2024-01-11 | 59.02 | $57.74 | 458125 |
| 2024-01-10 | 59.19 | $57.98 | 539600 |
| 2024-01-09 | 59.32 | $57.90 | 214200 |
| 2024-01-08 | 59.48 | $58.42 | 275700 |
| 2024-01-05 | 59.55 | $57.58 | 272942 |
| 2024-01-04 | 59.80 | $57.59 | 264809 |
| 2024-01-03 | 60.08 | $57.70 | 411300 |
| 2024-01-02 | 60.37 | $59.27 | 412000 |
| 2023-12-29 | 60.36 | $59.62 | 400200 |
| 2023-12-28 | 60.27 | $60.36 | 284826 |
| 2023-12-27 | 60.00 | $60.51 | 527518 |
| 2023-12-26 | 59.63 | $60.48 | 396205 |
| 2023-12-22 | 59.20 | $59.87 | 297400 |
| 2023-12-21 | 58.82 | $59.45 | 362935 |
| 2023-12-20 | 58.46 | $58.53 | 407317 |
| 2023-12-19 | 58.21 | $59.55 | 515900 |
| 2023-12-18 | 57.71 | $58.64 | 306100 |
| 2023-12-15 | 57.30 | $58.60 | 291600 |
| 2023-12-14 | 56.83 | $59.09 | 477900 |
| 2023-12-13 | 56.16 | $57.59 | 397800 |
| 2023-12-12 | 55.70 | $55.89 | 287334 |
| 2023-12-11 | 55.51 | $56.01 | 270500 |
| 2023-12-08 | 55.27 | $55.78 | 272513 |
| 2023-12-07 | 55.02 | $55.46 | 266300 |
| 2023-12-06 | 54.80 | $54.98 | 353028 |
| 2023-12-05 | 54.63 | $55.06 | 353921 |
| 2023-12-04 | 54.41 | $55.85 | 861941 |
| 2023-12-01 | 53.99 | $55.32 | 346100 |
| 2023-11-30 | 53.61 | $53.83 | 385900 |
| 2023-11-29 | 53.47 | $53.65 | 279230 |
| 2023-11-28 | 53.35 | $53.39 | 356423 |
| 2023-11-27 | 53.25 | $53.63 | 370806 |
| 2023-11-24 | 53.09 | $53.85 | 421309 |
| 2023-11-22 | 52.85 | $53.56 | 752505 |
| 2023-11-21 | 52.62 | $53.24 | 551240 |
| 2023-11-20 | 52.43 | $53.79 | 612815 |
| 2023-11-17 | 52.08 | $53.53 | 425000 |
| 2023-11-16 | 51.74 | $52.92 | 331000 |
| 2023-11-15 | 51.46 | $53.65 | 349436 |
| 2023-11-14 | 50.99 | $53.46 | 423231 |
| 2023-11-13 | 50.48 | $50.99 | 771800 |
| 2023-11-10 | 50.41 | $50.96 | 276344 |
| 2023-11-09 | 50.34 | $50.41 | 253100 |
| 2023-11-08 | 50.37 | $51.03 | 300417 |
| 2023-11-07 | 50.28 | $51.42 | 262432 |
| 2023-11-06 | 50.10 | $51.65 | 291538 |
| 2023-11-03 | 49.85 | $52.19 | 258824 |
| 2023-11-02 | 49.44 | $50.97 | 670310 |
| 2023-11-01 | 49.23 | $49.80 | 586700 |
| 2023-10-31 | 49.24 | $49.50 | 615001 |
| 2023-10-30 | 49.33 | $49.13 | 371620 |
| 2023-10-27 | 49.51 | $48.83 | 542331 |
| 2023-10-26 | 49.79 | $49.36 | 535700 |
| 2023-10-25 | 50.01 | $49.15 | 599900 |
| 2023-10-24 | 50.31 | $49.81 | 432445 |
| 2023-10-23 | 50.54 | $49.54 | 401049 |
| 2023-10-20 | 50.86 | $49.99 | 450100 |
| 2023-10-19 | 51.14 | $50.59 | 268000 |
| 2023-10-18 | 51.34 | $51.33 | 255400 |
| 2023-10-17 | 51.43 | $52.42 | 284300 |
| 2023-10-16 | 51.31 | $51.80 | 299600 |
| 2023-10-13 | 51.30 | $50.94 | 312604 |
| 2023-10-12 | 51.47 | $51.45 | 289600 |
| 2023-10-11 | 51.57 | $52.44 | 218634 |
| 2023-10-10 | 51.48 | $52.41 | 279000 |
| 2023-10-09 | 51.40 | $51.90 | 173921 |
| 2023-10-06 | 51.41 | $51.57 | 272107 |
| 2023-10-05 | 51.49 | $51.18 | 281528 |
| 2023-10-04 | 51.68 | $51.17 | 729700 |
| 2023-10-03 | 51.91 | $51.09 | 897728 |
| 2023-10-02 | 52.20 | $51.83 | 313900 |
| 2023-09-29 | 52.38 | $52.49 | 220842 |
| 2023-09-28 | 52.46 | $52.79 | 835600 |
| 2023-09-27 | 52.49 | $52.26 | 261700 |
| 2023-09-26 | 52.64 | $51.84 | 244347 |
| 2023-09-25 | 52.91 | $52.51 | 351700 |
| 2023-09-22 | 53.09 | $52.22 | 293300 |
| 2023-09-21 | 53.37 | $52.36 | 868800 |
| 2023-09-20 | 53.66 | $53.03 | 210934 |
| 2023-09-19 | 53.86 | $53.41 | 528517 |
| 2023-09-18 | 54.02 | $53.75 | 164100 |
| 2023-09-15 | 54.13 | $53.96 | 162125 |
| 2023-09-14 | 54.22 | $54.51 | 182000 |
| 2023-09-13 | 54.21 | $53.74 | 2.1M |
| 2023-09-12 | 54.37 | $54.04 | 139202 |
| 2023-09-11 | 54.49 | $54.02 | 123500 |
| 2023-09-08 | 54.63 | $54.00 | 190626 |
| 2023-09-07 | 54.81 | $54.07 | 156300 |
| 2023-09-06 | 55.00 | $54.61 | 245530 |
| 2023-09-05 | 55.11 | $54.89 | 202800 |
| 2023-09-01 | 55.18 | $56.24 | 167000 |
| 2023-08-31 | 54.97 | $55.57 | 243400 |
| 2023-08-30 | 54.88 | $55.59 | 211841 |
| 2023-08-29 | 54.77 | $55.40 | 266800 |
| 2023-08-28 | 54.68 | $54.69 | 151834 |
| 2023-08-25 | 54.73 | $54.31 | 156400 |
| 2023-08-24 | 54.87 | $54.13 | 189840 |
| 2023-08-23 | 55.07 | $54.66 | 191123 |
| 2023-08-22 | 55.20 | $54.20 | 153600 |
| 2023-08-21 | 55.45 | $54.36 | 171200 |
| 2023-08-18 | 55.70 | $54.50 | 180600 |
| 2023-08-17 | 55.97 | $54.22 | 150628 |
| 2023-08-16 | 56.34 | $54.81 | 183500 |
| 2023-08-15 | 56.64 | $55.37 | 142236 |
| 2023-08-14 | 56.87 | $56.04 | 153602 |
| 2023-08-11 | 56.99 | $56.10 | 133300 |
| 2023-08-10 | 57.12 | $56.09 | 135800 |
| 2023-08-09 | 57.26 | $56.26 | 179900 |
| 2023-08-08 | 57.39 | $56.64 | 140148 |
| 2023-08-07 | 57.46 | $57.00 | 155024 |
| 2023-08-04 | 57.45 | $56.74 | 190414 |
| 2023-08-03 | 57.50 | $56.74 | 246200 |
| 2023-08-02 | 57.55 | $56.89 | 139100 |
| 2023-08-01 | 57.56 | $57.47 | 138500 |
| 2023-07-31 | 57.45 | $57.67 | 125600 |
| 2023-07-28 | 57.27 | $57.20 | 145540 |
| 2023-07-27 | 57.16 | $56.64 | 141243 |
| 2023-07-26 | 57.14 | $57.25 | 190902 |
| 2023-07-25 | 56.98 | $56.95 | 180215 |
| 2023-07-24 | 56.86 | $56.91 | 283824 |
| 2023-07-21 | 56.71 | $56.67 | 288641 |
| 2023-07-20 | 56.59 | $56.88 | 856548 |
| 2023-07-19 | 56.39 | $57.25 | 182300 |
| 2023-07-18 | 56.08 | $57.02 | 322732 |
| 2023-07-17 | 55.76 | $56.32 | 146600 |
| 2023-07-14 | 55.53 | $55.81 | 166429 |
| 2023-07-13 | 55.37 | $56.30 | 178106 |
| 2023-07-12 | 55.07 | $55.93 | 187405 |
| 2023-07-11 | 54.80 | $55.43 | 152700 |
| 2023-07-10 | 54.58 | $54.86 | 114700 |
| 2023-07-07 | 54.45 | $54.17 | 129800 |
| 2023-07-06 | 54.44 | $53.56 | 131014 |
| 2023-07-05 | 54.55 | $54.34 | 169205 |
| 2023-07-03 | 54.51 | $55.04 | 65400 |
| 2023-06-30 | 54.31 | $54.80 | 153400 |
| 2023-06-29 | 54.13 | $54.62 | 201400 |
| 2023-06-28 | 53.95 | $53.86 | 253000 |
| 2023-06-27 | 53.90 | $53.75 | 338900 |
| 2023-06-26 | 53.86 | $52.93 | 205507 |
| 2023-06-23 | 53.98 | $52.65 | 214116 |
| 2023-06-22 | 54.18 | $53.42 | 198200 |
| 2023-06-21 | 54.24 | $53.78 | 126136 |
| 2023-06-20 | 54.24 | $54.07 | 163724 |
| 2023-06-16 | 54.16 | $54.33 | 323832 |
| 2023-06-15 | 54.01 | $54.61 | 156500 |
| 2023-06-14 | 53.77 | $54.18 | 306046 |
| 2023-06-13 | 53.58 | $54.69 | 122719 |
| 2023-06-12 | 53.25 | $54.18 | 161700 |
| 2023-06-09 | 52.97 | $53.93 | 126400 |
| 2023-06-08 | 52.69 | $54.31 | 245014 |
| 2023-06-07 | 52.28 | $54.55 | 389523 |
| 2023-06-06 | 51.75 | $53.45 | 300527 |
| 2023-06-05 | 51.37 | $52.08 | 278075 |
| 2023-06-02 | 51.22 | $52.88 | 203611 |
| 2023-06-01 | 50.87 | $50.91 | 215913 |
| 2023-05-31 | 50.88 | $50.36 | 168300 |
| 2023-05-30 | 51.01 | $51.12 | 144800 |
| 2023-05-26 | 51.01 | $51.35 | 150041 |
| 2023-05-25 | 50.95 | $50.84 | 519300 |
| 2023-05-24 | 51.00 | $51.00 | 325500 |
| 2023-05-23 | 51.01 | $51.56 | 172138 |
| 2023-05-22 | 50.92 | $51.79 | 176041 |
| 2023-05-19 | 50.76 | $51.35 | 369400 |
| 2023-05-18 | 50.67 | $51.78 | 202900 |
| 2023-05-17 | 50.48 | $51.33 | 170900 |
| 2023-05-16 | 50.36 | $50.25 | 335306 |
| 2023-05-15 | 50.44 | $50.89 | 136400 |
| 2023-05-12 | 50.41 | $50.29 | 275106 |
| 2023-05-11 | 50.51 | $50.33 | 351124 |
| 2023-05-10 | 50.61 | $50.65 | 413417 |
| 2023-05-09 | 50.67 | $50.58 | 278202 |
| 2023-05-08 | 50.75 | $50.83 | 194003 |
| 2023-05-05 | 50.80 | $50.98 | 727922 |
| 2023-05-04 | 50.82 | $49.85 | 183300 |
| 2023-05-03 | 51.09 | $50.63 | 213700 |
| 2023-05-02 | 51.25 | $50.64 | 226200 |
| 2023-05-01 | 51.42 | $51.65 | 165600 |
| 2023-04-28 | 51.42 | $51.65 | 117200 |
| 2023-04-27 | 51.42 | $51.14 | 183614 |
| 2023-04-26 | 51.53 | $50.47 | 191329 |
| 2023-04-25 | 51.79 | $51.00 | 162200 |
| 2023-04-24 | 52.00 | $52.27 | 120407 |
| 2023-04-21 | 51.96 | $52.19 | 157016 |
| 2023-04-20 | 51.94 | $52.29 | 161900 |
| 2023-04-19 | 51.90 | $52.50 | 153700 |
| 2023-04-18 | 51.81 | $52.36 | 197800 |
| 2023-04-17 | 51.74 | $52.57 | 134000 |
| 2023-04-14 | 51.61 | $52.17 | 149800 |
| 2023-04-13 | 51.55 | $52.50 | 356200 |
| 2023-04-12 | 51.41 | $51.96 | 175200 |
| 2023-04-11 | 51.37 | $52.33 | 194200 |
| 2023-04-10 | 51.25 | $51.95 | 252500 |
| 2023-04-06 | 51.19 | $51.31 | 174300 |
| 2023-04-05 | 51.26 | $51.35 | 193008 |
| 2023-04-04 | 51.35 | $51.71 | 177446 |
| 2023-04-03 | 51.37 | $52.71 | 150936 |
| 2023-03-31 | 51.19 | $52.70 | 176028 |
| 2023-03-30 | 50.99 | $51.86 | 474100 |
| 2023-03-29 | 50.95 | $51.92 | 308636 |
| 2023-03-28 | 50.89 | $51.42 | 174734 |
| 2023-03-27 | 50.93 | $51.40 | 229300 |
| 2023-03-24 | 50.99 | $50.85 | 264300 |
| 2023-03-23 | 51.19 | $50.35 | 176000 |
| 2023-03-22 | 51.53 | $50.71 | 149200 |
| 2023-03-21 | 51.86 | $52.08 | 199600 |
| 2023-03-20 | 51.96 | $51.14 | 449524 |
| 2023-03-17 | 52.29 | $50.45 | 431900 |
| 2023-03-16 | 52.82 | $51.75 | 459837 |
| 2023-03-15 | 53.16 | $51.00 | 278200 |
| 2023-03-14 | 53.72 | $51.99 | 434331 |
| 2023-03-13 | 54.17 | $51.05 | 115111 |
| 2023-03-10 | 54.89 | $52.31 | 150012 |
| 2023-03-09 | 55.47 | $53.67 | 187135 |
| 2023-03-08 | 55.85 | $55.00 | 134515 |
| 2023-03-07 | 56.01 | $54.99 | 163300 |
| 2023-03-06 | 56.20 | $55.62 | 105521 |
| 2023-03-03 | 56.28 | $56.50 | 413100 |
| 2023-03-02 | 56.19 | $55.83 | 523739 |
| 2023-03-01 | 56.23 | $55.73 | 206421 |
| 2023-02-28 | 56.28 | $55.53 | 116000 |
| 2023-02-27 | 56.39 | $55.65 | 113400 |
| 2023-02-24 | 56.49 | $55.44 | 143849 |
| 2023-02-23 | 56.64 | $55.73 | 91228 |
| 2023-02-22 | 56.75 | $55.37 | 107500 |
| 2023-02-21 | 56.95 | $55.23 | 129602 |
| 2023-02-17 | 57.20 | $56.80 | 170100 |
| 2023-02-16 | 57.17 | $56.74 | 118207 |
| 2023-02-15 | 57.13 | $57.13 | 419500 |
| 2023-02-14 | 56.99 | $56.68 | 120500 |
| 2023-02-13 | 56.92 | $56.69 | 351100 |
| 2023-02-10 | 56.83 | $55.96 | 128200 |
| 2023-02-09 | 56.88 | $55.90 | 247921 |
| 2023-02-08 | 56.93 | $56.58 | 252700 |
| 2023-02-07 | 56.85 | $57.31 | 129700 |
| 2023-02-06 | 56.59 | $56.75 | 230200 |
| 2023-02-03 | 56.39 | $57.55 | 415324 |
| 2023-02-02 | 55.99 | $57.80 | 145900 |
| 2023-02-01 | 55.47 | $56.82 | 471834 |
| 2023-01-31 | 55.06 | $56.01 | 157900 |
| 2023-01-30 | 54.75 | $54.68 | 243400 |
| 2023-01-27 | 54.67 | $55.22 | 168733 |
| 2023-01-26 | 54.45 | $55.11 | 115916 |
| 2023-01-25 | 54.22 | $54.71 | 111545 |
| 2023-01-24 | 54.03 | $54.57 | 85700 |
| 2023-01-23 | 53.83 | $54.71 | 201000 |
| 2023-01-20 | 53.57 | $54.06 | 150400 |
| 2023-01-19 | 53.40 | $53.20 | 572301 |
| 2023-01-18 | 53.39 | $53.66 | 154100 |
| 2023-01-17 | 53.27 | $54.51 | 163800 |
| 2023-01-13 | 52.95 | $54.71 | 191800 |
| 2023-01-12 | 52.53 | $54.39 | 178200 |
| 2023-01-11 | 52.12 | $53.68 | 291501 |
| 2023-01-10 | 51.78 | $53.16 | 139732 |
| 2023-01-09 | 51.50 | $52.51 | 173700 |
| 2023-01-06 | 51.32 | $52.54 | 162900 |
| 2023-01-05 | 51.10 | $51.21 | 199028 |
| 2023-01-04 | 51.13 | $51.55 | 172238 |
| 2023-01-03 | 51.09 | $51.00 | 219200 |
| 2022-12-30 | 51.17 | $51.15 | 566200 |
| 2022-12-29 | 51.23 | $51.45 | 1.0M |
| 2022-12-28 | 51.24 | $50.26 | 1.4M |
| 2022-12-27 | 51.51 | $51.26 | 329700 |
| 2022-12-23 | 51.61 | $51.32 | 229117 |
| 2022-12-22 | 51.72 | $50.95 | 979707 |
| 2022-12-21 | 51.92 | $51.60 | 204446 |
| 2022-12-20 | 52.02 | $50.71 | 712300 |
| 2022-12-19 | 52.33 | $50.60 | 809608 |
| 2022-12-16 | 52.71 | $51.12 | 559300 |
| 2022-12-15 | 53.04 | $51.48 | 289418 |
| 2022-12-14 | 53.35 | $52.69 | 391037 |
| 2022-12-13 | 53.45 | $53.00 | 158614 |
| 2022-12-12 | 53.50 | $52.74 | 147145 |
| 2022-12-09 | 53.61 | $52.18 | 163900 |
| 2022-12-08 | 53.85 | $52.73 | 215200 |
| 2022-12-07 | 54.01 | $52.49 | 530700 |
| 2022-12-06 | 54.24 | $52.75 | 797717 |
| 2022-12-05 | 54.45 | $53.28 | 217500 |
| 2022-12-02 | 54.57 | $54.73 | 369330 |
| 2022-12-01 | 54.41 | $54.48 | 233641 |
| 2022-11-30 | 54.26 | $54.68 | 156322 |
| 2022-11-29 | 54.04 | $53.40 | 193800 |
| 2022-11-28 | 54.05 | $53.23 | 219849 |
| 2022-11-25 | 54.09 | $54.26 | 34131 |
| 2022-11-23 | 53.91 | $54.09 | 135700 |
| 2022-11-22 | 53.74 | $54.05 | 155542 |
| 2022-11-21 | 53.53 | $53.34 | 161703 |
| 2022-11-18 | 53.44 | $53.48 | 574145 |
| 2022-11-17 | 53.29 | $53.05 | 281100 |
| 2022-11-16 | 53.21 | $53.38 | 256643 |
| 2022-11-15 | 53.03 | $54.18 | 181100 |
| 2022-11-14 | 52.65 | $53.41 | 104300 |
| 2022-11-11 | 52.37 | $53.87 | 183230 |
| 2022-11-10 | 51.93 | $53.56 | 188000 |
| 2022-11-09 | 51.49 | $50.86 | 170300 |
| 2022-11-08 | 51.54 | $52.05 | 213140 |
| 2022-11-07 | 51.35 | $52.02 | 477800 |
| 2022-11-04 | 51.12 | $51.46 | 145643 |
| 2022-11-03 | 50.98 | $50.65 | 381838 |
| 2022-11-02 | 50.97 | $50.85 | 153400 |
| 2022-11-01 | 50.92 | $52.38 | 163300 |
| 2022-10-31 | 50.54 | $52.17 | 112242 |
| 2022-10-28 | 50.14 | $52.15 | 112800 |
| 2022-10-27 | 49.67 | $51.01 | 140714 |
| 2022-10-26 | 49.37 | $51.04 | 176001 |
| 2022-10-25 | 49.01 | $50.88 | 171400 |
| 2022-10-24 | 48.63 | $49.84 | 168700 |
| 2022-10-21 | 48.41 | $49.41 | 269700 |
| 2022-10-20 | 48.24 | $48.40 | 164500 |
| 2022-10-19 | 48.27 | $49.10 | 164000 |
| 2022-10-18 | 48.15 | $49.77 | 196405 |
| 2022-10-17 | 47.88 | $49.19 | 250812 |
| 2022-10-14 | 47.69 | $47.85 | 292509 |
| 2022-10-13 | 47.76 | $49.00 | 190100 |
| 2022-10-12 | 47.60 | $47.77 | 201700 |
| 2022-10-11 | 47.68 | $47.94 | 227900 |
| 2022-10-10 | 47.75 | $47.96 | 127200 |
| 2022-10-07 | 47.83 | $48.04 | 156800 |
| 2022-10-06 | 47.91 | $49.25 | 200524 |
| 2022-10-05 | 47.75 | $49.54 | 337200 |
| 2022-10-04 | 47.51 | $49.77 | 326735 |
| 2022-10-03 | 47.20 | $47.93 | 667012 |
| 2022-09-30 | 47.23 | $46.52 | 483128 |
| 2022-09-29 | 47.58 | $46.94 | 833500 |
| 2022-09-28 | 47.90 | $47.84 | 413300 |
| 2022-09-27 | 48.09 | $46.49 | 549200 |
| 2022-09-26 | 48.61 | $46.47 | 326936 |
| 2022-09-23 | 49.22 | $47.01 | 429129 |
| 2022-09-22 | 49.82 | $48.20 | 303504 |
| 2022-09-21 | 50.27 | $49.19 | 188831 |
| 2022-09-20 | 50.60 | $49.78 | 170400 |
| 2022-09-19 | 50.85 | $50.61 | 268410 |
| 2022-09-16 | 50.98 | $49.94 | 173600 |
| 2022-09-15 | 51.27 | $50.56 | 120300 |
| 2022-09-14 | 51.48 | $50.82 | 116100 |
| 2022-09-13 | 51.67 | $50.77 | 181022 |
| 2022-09-12 | 51.90 | $52.69 | 100800 |
| 2022-09-09 | 51.77 | $52.16 | 102900 |
| 2022-09-08 | 51.73 | $51.17 | 164600 |
| 2022-09-07 | 51.89 | $50.85 | 244000 |
| 2022-09-06 | 52.16 | $50.00 | 140330 |
| 2022-09-02 | 52.64 | $50.41 | 125310 |
| 2022-09-01 | 53.12 | $50.75 | 221714 |
| 2022-08-31 | 53.60 | $51.36 | 113300 |
| 2022-08-30 | 54.02 | $51.81 | 141000 |
| 2022-08-29 | 54.42 | $52.54 | 96800 |
| 2022-08-26 | 54.72 | $52.98 | 183700 |
| 2022-08-25 | 54.97 | $54.66 | 106800 |
| 2022-08-24 | 54.90 | $53.79 | 82436 |
| 2022-08-23 | 55.00 | $53.53 | 129000 |
| 2022-08-22 | 55.16 | $53.55 | 97846 |
| 2022-08-19 | 55.33 | $54.69 | 82200 |
| 2022-08-18 | 55.28 | $55.53 | 109500 |
| 2022-08-17 | 55.04 | $55.07 | 108303 |
| 2022-08-16 | 54.84 | $55.84 | 237200 |
| 2022-08-15 | 54.45 | $55.51 | 131100 |
| 2022-08-12 | 54.05 | $55.36 | 91800 |
| 2022-08-11 | 53.60 | $54.43 | 134000 |
| 2022-08-10 | 53.28 | $54.01 | 172700 |
| 2022-08-09 | 52.98 | $52.77 | 139426 |
| 2022-08-08 | 52.89 | $53.42 | 90821 |
| 2022-08-05 | 52.65 | $53.11 | 74700 |
| 2022-08-04 | 52.42 | $52.87 | 142800 |
| 2022-08-03 | 52.20 | $53.19 | 259700 |
| 2022-08-02 | 51.88 | $52.67 | 155700 |
| 2022-08-01 | 51.60 | $53.17 | 187900 |
| 2022-07-29 | 51.17 | $53.06 | 141219 |
| 2022-07-28 | 50.69 | $52.51 | 167500 |
| 2022-07-27 | 50.24 | $51.83 | 149622 |
| 2022-07-26 | 49.87 | $50.80 | 314400 |
| 2022-07-25 | 49.65 | $50.98 | 168600 |
| 2022-07-22 | 49.35 | $50.62 | 237205 |
| 2022-07-21 | 49.09 | $51.06 | 206000 |
| 2022-07-20 | 48.69 | $50.93 | 185326 |
| 2022-07-19 | 48.25 | $50.22 | 368100 |
| 2022-07-18 | 47.90 | $48.59 | 207500 |
| 2022-07-15 | 47.84 | $48.62 | 182000 |
| 2022-07-14 | 47.76 | $47.63 | 601815 |
| 2022-07-13 | 47.89 | $48.09 | 470900 |
| 2022-07-12 | 47.95 | $48.17 | 168701 |
| 2022-07-11 | 48.00 | $48.33 | 156945 |
| 2022-07-08 | 48.04 | $48.96 | 168200 |
| 2022-07-07 | 47.95 | $49.01 | 158300 |
| 2022-07-06 | 47.85 | $47.99 | 366300 |
| 2022-07-05 | 47.94 | $48.39 | 144504 |
| 2022-07-01 | 47.98 | $48.47 | 257100 |
| 2022-06-30 | 48.01 | $48.00 | 354636 |
| 2022-06-29 | 48.16 | $48.27 | 201635 |
| 2022-06-28 | 48.28 | $48.74 | 388340 |
| 2022-06-27 | 48.32 | $49.48 | 280100 |
| 2022-06-24 | 48.22 | $49.11 | 233713 |
| 2022-06-23 | 48.20 | $47.54 | 513900 |
| 2022-06-22 | 48.50 | $47.39 | 421725 |
| 2022-06-21 | 48.90 | $47.67 | 365344 |
| 2022-06-17 | 49.31 | $46.99 | 673400 |
| 2022-06-16 | 49.93 | $46.65 | 1.1M |
| 2022-06-15 | 50.74 | $49.12 | 521413 |
| 2022-06-14 | 51.15 | $48.63 | 560947 |
| 2022-06-13 | 51.74 | $48.75 | 451512 |
| 2022-06-10 | 52.40 | $50.94 | 182541 |
| 2022-06-09 | 52.70 | $52.37 | 149418 |
| 2022-06-08 | 52.75 | $53.36 | 120300 |
| 2022-06-07 | 52.59 | $54.21 | 126810 |
| 2022-06-06 | 52.24 | $53.62 | 152219 |
| 2022-06-03 | 51.95 | $53.26 | 129312 |
| 2022-06-02 | 51.68 | $53.78 | 246027 |
| 2022-06-01 | 51.27 | $52.60 | 351243 |
| 2022-05-31 | 51.05 | $52.83 | 241527 |
| 2022-05-27 | 50.74 | $53.29 | 214500 |
| 2022-05-26 | 50.29 | $52.19 | 152900 |
| 2022-05-25 | 50.01 | $51.01 | 162227 |
| 2022-05-24 | 49.94 | $49.96 | 198000 |
| 2022-05-23 | 50.08 | $50.62 | 201507 |
| 2022-05-20 | 50.11 | $50.09 | 267300 |
| 2022-05-19 | 50.27 | $50.25 | 497823 |
| 2022-05-18 | 50.43 | $50.38 | 343500 |
| 2022-05-17 | 50.60 | $52.22 | 244900 |
| 2022-05-16 | 50.41 | $50.62 | 203924 |
| 2022-05-13 | 50.54 | $50.87 | 371548 |
| 2022-05-12 | 50.64 | $49.62 | 685900 |
| 2022-05-11 | 51.03 | $49.18 | 835431 |
| 2022-05-10 | 51.59 | $50.10 | 555332 |
| 2022-05-09 | 52.05 | $50.28 | 303846 |
| 2022-05-06 | 52.55 | $51.80 | 386314 |
| 2022-05-05 | 52.82 | $52.40 | 338800 |
| 2022-05-04 | 53.01 | $54.29 | 353800 |
| 2022-05-03 | 52.84 | $52.86 | 317408 |
| 2022-05-02 | 52.94 | $52.33 | 279717 |
| 2022-04-29 | 53.18 | $51.88 | 165713 |
| 2022-04-28 | 53.56 | $53.22 | 481802 |
| 2022-04-27 | 53.72 | $52.23 | 351631 |
| 2022-04-26 | 54.12 | $52.32 | 472200 |
| 2022-04-25 | 54.57 | $53.85 | 155926 |
| 2022-04-22 | 54.77 | $53.65 | 147109 |
| 2022-04-21 | 55.04 | $55.07 | 104806 |
| 2022-04-20 | 55.07 | $56.20 | 95000 |
| 2022-04-19 | 54.86 | $55.78 | 112441 |
| 2022-04-18 | 54.71 | $54.55 | 93018 |
| 2022-04-14 | 54.79 | $54.67 | 86400 |
| 2022-04-13 | 54.87 | $55.00 | 207314 |
| 2022-04-12 | 54.89 | $54.04 | 160500 |
| 2022-04-11 | 55.12 | $53.93 | 121600 |
| 2022-04-08 | 55.41 | $54.15 | 116700 |
| 2022-04-07 | 55.70 | $54.32 | 268200 |
| 2022-04-06 | 56.01 | $54.36 | 249600 |
| 2022-04-05 | 56.35 | $55.11 | 92500 |
| 2022-04-04 | 56.59 | $56.28 | 128800 |
| 2022-04-01 | 56.63 | $56.40 | 117800 |
| 2022-03-31 | 56.64 | $56.06 | 174900 |
| 2022-03-30 | 56.72 | $56.80 | 132200 |
| 2022-03-29 | 56.66 | $57.85 | 147000 |
| 2022-03-28 | 56.36 | $56.62 | 107300 |
| 2022-03-25 | 56.28 | $56.82 | 72631 |
| 2022-03-24 | 56.13 | $56.56 | 204303 |
| 2022-03-23 | 56.02 | $56.07 | 137900 |
| 2022-03-22 | 55.99 | $57.20 | 162200 |
| 2022-03-21 | 55.72 | $56.86 | 125200 |
| 2022-03-18 | 55.48 | $57.28 | 113700 |
| 2022-03-17 | 55.10 | $56.88 | 129195 |
| 2022-03-16 | 54.76 | $56.30 | 368103 |
| 2022-03-15 | 54.48 | $54.69 | 169717 |
| 2022-03-14 | 54.50 | $54.06 | 174500 |
| 2022-03-11 | 54.67 | $54.58 | 146200 |
| 2022-03-10 | 54.75 | $55.08 | 166400 |
| 2022-03-09 | 54.74 | $55.10 | 141027 |
| 2022-03-08 | 54.73 | $53.78 | 286700 |
| 2022-03-07 | 55.00 | $53.64 | 192300 |
| 2022-03-04 | 55.34 | $55.21 | 123700 |
| 2022-03-03 | 55.41 | $56.12 | 93800 |
| 2022-03-02 | 55.31 | $56.60 | 216000 |
| 2022-03-01 | 55.09 | $55.02 | 197927 |
| 2022-02-28 | 55.16 | $56.23 | 127500 |
| 2022-02-25 | 55.00 | $56.07 | 163700 |
| 2022-02-24 | 54.85 | $54.70 | 459401 |
| 2022-02-23 | 54.97 | $53.87 | 229200 |
| 2022-02-22 | 55.29 | $54.77 | 284840 |
| 2022-02-18 | 55.48 | $55.48 | 159500 |
| 2022-02-17 | 55.54 | $55.77 | 108108 |
| 2022-02-16 | 55.56 | $56.96 | 166512 |
| 2022-02-15 | 55.34 | $56.80 | 138648 |
| 2022-02-14 | 55.12 | $55.46 | 126500 |
| 2022-02-11 | 55.15 | $55.61 | 198923 |
| 2022-02-10 | 55.16 | $56.11 | 147900 |
| 2022-02-09 | 55.07 | $56.96 | 184342 |
| 2022-02-08 | 54.79 | $56.26 | 147300 |
| 2022-02-07 | 54.63 | $55.08 | 263200 |
| 2022-02-04 | 54.69 | $55.00 | 278600 |
| 2022-02-03 | 54.79 | $54.89 | 253618 |
| 2022-02-02 | 54.94 | $55.66 | 262926 |
| 2022-02-01 | 54.95 | $55.96 | 242040 |
| 2022-01-31 | 54.92 | $55.43 | 191600 |
| 2022-01-28 | 55.00 | $54.17 | 583900 |
| 2022-01-27 | 55.36 | $53.45 | 681336 |
| 2022-01-26 | 55.95 | $54.37 | 384004 |
| 2022-01-25 | 56.44 | $55.15 | 414812 |
| 2022-01-24 | 56.86 | $56.00 | 507803 |
| 2022-01-21 | 57.17 | $54.71 | 391719 |
| 2022-01-20 | 57.81 | $55.55 | 136728 |
| 2022-01-19 | 58.38 | $56.68 | 167629 |
| 2022-01-18 | 58.81 | $57.53 | 137200 |
| 2022-01-14 | 59.13 | $59.10 | 116930 |
| 2022-01-13 | 59.17 | $58.97 | 363034 |
| 2022-01-12 | 59.25 | $59.12 | 149100 |
| 2022-01-11 | 59.31 | $59.32 | 130646 |
| 2022-01-10 | 59.34 | $58.85 | 122000 |
| 2022-01-07 | 59.48 | $59.11 | 88503 |
| 2022-01-06 | 59.58 | $59.72 | 115910 |
| 2022-01-05 | 59.57 | $59.27 | 211000 |
| 2022-01-04 | 59.66 | $60.82 | 120719 |
| 2022-01-03 | 59.44 | $60.48 | 118100 |
| 2021-12-31 | 59.25 | $59.99 | 67746 |
| 2021-12-30 | 59.14 | $60.02 | 123137 |
| 2021-12-29 | 59.01 | $60.23 | 110100 |
| 2021-12-28 | 58.81 | $59.96 | 87731 |
| 2021-12-27 | 58.65 | $60.10 | 131200 |
| 2021-12-23 | 58.43 | $59.19 | 221171 |
| 2021-12-22 | 58.38 | $58.82 | 206048 |
| 2021-12-21 | 58.40 | $58.23 | 603831 |
| 2021-12-20 | 58.55 | $56.67 | 303000 |
| 2021-12-17 | 59.07 | $57.48 | 313648 |
| 2021-12-16 | 59.50 | $57.61 | 228828 |
| 2021-12-15 | 59.97 | $60.03 | 104500 |
| 2021-12-14 | 60.02 | $59.21 | 539200 |
| 2021-12-13 | 60.25 | $59.44 | 161000 |
| 2021-12-10 | 60.47 | $60.40 | 82000 |
| 2021-12-09 | 60.52 | $60.35 | 51300 |
| 2021-12-08 | 60.60 | $61.25 | 118739 |
| 2021-12-07 | 60.50 | $60.97 | 64345 |
| 2021-12-06 | 60.44 | $59.95 | 114000 |
| 2021-12-03 | 60.59 | $58.81 | 109700 |
| 2021-12-02 | 61.01 | $59.62 | 135500 |
| 2021-12-01 | 61.33 | $58.16 | 91617 |
| 2021-11-30 | 62.01 | $58.89 | 147600 |
| 2021-11-29 | 62.64 | $60.31 | 146200 |
| 2021-11-26 | 63.07 | $60.35 | 67619 |
| 2021-11-24 | 63.56 | $62.68 | 66523 |
| 2021-11-23 | 63.63 | $62.89 | 91800 |
| 2021-11-22 | 63.66 | $62.78 | 94125 |
| 2021-11-19 | 63.71 | $62.47 | 108000 |
| 2021-11-18 | 63.83 | $62.96 | 69600 |
| 2021-11-17 | 63.85 | $63.10 | 82918 |
| 2021-11-16 | 63.84 | $63.77 | 64100 |
| 2021-11-15 | 63.68 | $63.61 | 86900 |
| 2021-11-12 | 63.52 | $63.67 | 57226 |
| 2021-11-11 | 63.31 | $63.59 | 76114 |
| 2021-11-10 | 63.08 | $63.12 | 42604 |
| 2021-11-09 | 62.90 | $63.74 | 99300 |
| 2021-11-08 | 62.55 | $63.93 | 118341 |
| 2021-11-05 | 62.09 | $63.84 | 129831 |
| 2021-11-04 | 61.58 | $62.80 | 136145 |
| 2021-11-03 | 61.19 | $62.85 | 73028 |
| 2021-11-02 | 60.73 | $61.77 | 165000 |
| 2021-11-01 | 60.42 | $61.63 | 100234 |
| 2021-10-29 | 60.08 | $60.27 | 93000 |
| 2021-10-28 | 59.97 | $60.20 | 66200 |
| 2021-10-27 | 59.85 | $59.05 | 56435 |
| 2021-10-26 | 59.95 | $60.15 | 88400 |
| 2021-10-25 | 59.83 | $60.63 | 69046 |
| 2021-10-22 | 59.59 | $60.18 | 59500 |
| 2021-10-21 | 59.40 | $60.12 | 62907 |
| 2021-10-20 | 59.19 | $59.91 | 75700 |
| 2021-10-19 | 58.99 | $59.40 | 65500 |
| 2021-10-18 | 58.87 | $59.33 | 79300 |
| 2021-10-15 | 58.73 | $59.24 | 83905 |
| 2021-10-14 | 58.59 | $59.22 | 96833 |
| 2021-10-13 | 58.44 | $58.37 | 247110 |
| 2021-10-12 | 58.43 | $58.50 | 82200 |
| 2021-10-11 | 58.40 | $58.23 | 60642 |
| 2021-10-08 | 58.41 | $58.74 | 38331 |
| 2021-10-07 | 58.32 | $59.01 | 78300 |
| 2021-10-06 | 58.16 | $58.06 | 97149 |
| 2021-10-05 | 58.17 | $58.48 | 48200 |
| 2021-10-04 | 58.09 | $58.23 | 79033 |
| 2021-10-01 | 58.06 | $58.50 | 70640 |
| 2021-09-30 | 57.96 | $57.50 | 70500 |
| 2021-09-29 | 58.05 | $58.34 | 47539 |
| 2021-09-28 | 57.99 | $58.19 | 71000 |
| 2021-09-27 | 57.94 | $59.29 | 95813 |
| 2021-09-24 | 57.65 | $58.27 | 52810 |
| 2021-09-23 | 57.54 | $58.26 | 113346 |
| 2021-09-22 | 57.41 | $57.23 | 187739 |
| 2021-09-21 | 57.48 | $56.31 | 97600 |
| 2021-09-20 | 57.75 | $56.49 | 113221 |
| 2021-09-17 | 58.03 | $57.58 | 45700 |
| 2021-09-16 | 58.12 | $57.73 | 350200 |
| 2021-09-15 | 58.20 | $57.87 | 48311 |
| 2021-09-14 | 58.26 | $57.26 | 96300 |
| 2021-09-13 | 58.46 | $57.99 | 45000 |
| 2021-09-10 | 58.54 | $57.63 | 69900 |
| 2021-09-09 | 58.70 | $58.11 | 45700 |
| 2021-09-08 | 58.78 | $58.13 | 276900 |
| 2021-09-07 | 58.87 | $58.59 | 67232 |
| 2021-09-03 | 58.88 | $59.08 | 96100 |
| 2021-09-02 | 58.78 | $59.43 | 238235 |
| 2021-09-01 | 58.60 | $59.16 | 150700 |
| 2021-08-31 | 58.43 | $58.99 | 68900 |
| 2021-08-30 | 58.27 | $59.04 | 56019 |
| 2021-08-27 | 58.08 | $59.37 | 75900 |
| 2021-08-26 | 57.78 | $57.83 | 67200 |
| 2021-08-25 | 57.76 | $58.46 | 72300 |
| 2021-08-24 | 57.60 | $58.16 | 615300 |
| 2021-08-23 | 57.47 | $57.71 | 47700 |
| 2021-08-20 | 57.43 | $56.99 | 51906 |
| 2021-08-19 | 57.53 | $56.16 | 106200 |
| 2021-08-18 | 57.82 | $56.80 | 65100 |
| 2021-08-17 | 58.02 | $57.29 | 48403 |
| 2021-08-16 | 58.14 | $58.17 | 57000 |
| 2021-08-13 | 58.11 | $58.31 | 48429 |
| 2021-08-12 | 58.03 | $58.77 | 25818 |
| 2021-08-11 | 57.84 | $58.93 | 54733 |
| 2021-08-10 | 57.59 | $58.50 | 38100 |
| 2021-08-09 | 57.39 | $57.90 | 47400 |
| 2021-08-06 | 57.28 | $58.28 | 42309 |
| 2021-08-05 | 57.08 | $57.68 | 48313 |
| 2021-08-04 | 56.97 | $56.99 | 77400 |
| 2021-08-03 | 56.98 | $57.75 | 53807 |
| 2021-08-02 | 56.84 | $57.28 | 46400 |
| 2021-07-30 | 56.79 | $57.66 | 70200 |
| 2021-07-29 | 56.64 | $57.79 | 33223 |
| 2021-07-28 | 56.44 | $57.17 | 81123 |
| 2021-07-27 | 56.35 | $56.55 | 55033 |
| 2021-07-26 | 56.37 | $57.03 | 41500 |
| 2021-07-23 | 56.30 | $56.70 | 79323 |
| 2021-07-22 | 56.30 | $56.25 | 67400 |
| 2021-07-21 | 56.39 | $57.07 | 64500 |
| 2021-07-20 | 56.32 | $56.14 | 92328 |
| 2021-07-19 | 56.45 | $54.69 | 153600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
81.35
2026-07-17
Close Price
$81.12
Vol: 550574
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
46.27
Average
60.38
Maximum
82.16
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 81.35 | $81.12 | 550574 |
| 2026-07-16 | 81.39 | $81.69 | 514100 |
| 2026-07-15 | 81.26 | $81.18 | 475900 |
| 2026-07-14 | 81.26 | $80.86 | 505943 |
| 2026-07-13 | 81.35 | $80.71 | 2.0M |
| 2026-07-10 | 81.50 | $81.12 | 367000 |
| 2026-07-09 | 81.54 | $81.08 | 423500 |
| 2026-07-08 | 81.60 | $80.03 | 470900 |
| 2026-07-07 | 81.99 | $80.93 | 456800 |
| 2026-07-06 | 82.16 | $81.69 | 313600 |
| 2026-07-02 | 82.12 | $81.53 | 617800 |
| 2026-07-01 | 82.10 | $82.07 | 461100 |
| 2026-06-30 | 81.89 | $82.34 | 398500 |
| 2026-06-29 | 81.52 | $81.92 | 421900 |
| 2026-06-26 | 81.20 | $81.86 | 575800 |
| 2026-06-25 | 80.80 | $81.41 | 548300 |
| 2026-06-24 | 80.45 | $80.52 | 610400 |
| 2026-06-23 | 80.29 | $79.72 | 477100 |
| 2026-06-22 | 80.33 | $80.45 | 362500 |
| 2026-06-18 | 80.14 | $80.35 | 535700 |
| 2026-06-17 | 79.93 | $79.30 | 635000 |
| 2026-06-16 | 79.99 | $80.28 | 444400 |
| 2026-06-15 | 79.74 | $80.55 | 341200 |
| 2026-06-12 | 79.33 | $80.51 | 335200 |
| 2026-06-11 | 78.84 | $79.70 | 437100 |
| 2026-06-10 | 78.49 | $77.85 | 414612 |
| 2026-06-09 | 78.65 | $78.64 | 579900 |
| 2026-06-08 | 78.57 | $78.03 | 391842 |
| 2026-06-05 | 78.67 | $77.60 | 395500 |
| 2026-06-04 | 78.91 | $79.24 | 276400 |
| 2026-06-03 | 78.68 | $78.41 | 597300 |
| 2026-06-02 | 78.65 | $79.05 | 420200 |
| 2026-06-01 | 78.40 | $78.53 | 505313 |
| 2026-05-29 | 78.24 | $78.52 | 358838 |
| 2026-05-28 | 78.05 | $78.97 | 343300 |
| 2026-05-27 | 77.66 | $78.67 | 421300 |
| 2026-05-26 | 77.27 | $78.75 | 424538 |
| 2026-05-22 | 76.77 | $77.53 | 392785 |
| 2026-05-21 | 76.54 | $76.87 | 505300 |
| 2026-05-20 | 76.47 | $76.68 | 543022 |
| 2026-05-19 | 76.45 | $75.15 | 409700 |
| 2026-05-18 | 76.90 | $75.84 | 486938 |
| 2026-05-15 | 77.23 | $75.64 | 416800 |
| 2026-05-14 | 77.68 | $76.90 | 377400 |
| 2026-05-13 | 77.83 | $76.50 | 361000 |
| 2026-05-12 | 78.12 | $76.85 | 501922 |
| 2026-05-11 | 78.35 | $77.46 | 395000 |
| 2026-05-08 | 78.41 | $77.91 | 394607 |
| 2026-05-07 | 78.33 | $77.59 | 454222 |
| 2026-05-06 | 78.31 | $78.45 | 382545 |
| 2026-05-05 | 78.00 | $77.77 | 363400 |
| 2026-05-04 | 77.81 | $76.73 | 312600 |
| 2026-05-01 | 77.89 | $77.29 | 365250 |
| 2026-04-30 | 77.78 | $77.29 | 451522 |
| 2026-04-29 | 77.63 | $75.98 | 498409 |
| 2026-04-28 | 77.84 | $76.63 | 455700 |
| 2026-04-27 | 77.86 | $77.17 | 360648 |
| 2026-04-24 | 77.68 | $77.00 | 357128 |
| 2026-04-23 | 77.49 | $76.78 | 339600 |
| 2026-04-22 | 77.30 | $77.00 | 337433 |
| 2026-04-21 | 76.97 | $76.86 | 387312 |
| 2026-04-20 | 76.58 | $77.43 | 381720 |
| 2026-04-17 | 75.90 | $77.01 | 609107 |
| 2026-04-16 | 75.18 | $75.48 | 512800 |
| 2026-04-15 | 74.77 | $75.25 | 365100 |
| 2026-04-14 | 74.33 | $75.33 | 410000 |
| 2026-04-13 | 73.74 | $75.05 | 444923 |
| 2026-04-10 | 73.11 | $74.14 | 365211 |
| 2026-04-09 | 72.61 | $74.64 | 468826 |
| 2026-04-08 | 71.84 | $74.23 | 435002 |
| 2026-04-07 | 71.04 | $72.21 | 513127 |
| 2026-04-06 | 70.70 | $72.18 | 657236 |
| 2026-04-02 | 70.30 | $71.73 | 677600 |
| 2026-04-01 | 69.98 | $71.52 | 849430 |
| 2026-03-31 | 69.66 | $71.13 | 535700 |
| 2026-03-30 | 69.41 | $69.19 | 1.0M |
| 2026-03-27 | 69.75 | $69.81 | 543125 |
| 2026-03-26 | 69.97 | $70.92 | 603600 |
| 2026-03-25 | 69.92 | $71.78 | 687000 |
| 2026-03-24 | 69.61 | $71.13 | 869236 |
| 2026-03-23 | 69.45 | $70.75 | 583229 |
| 2026-03-20 | 69.41 | $69.24 | 787920 |
| 2026-03-19 | 69.86 | $70.42 | 719511 |
| 2026-03-18 | 70.06 | $70.20 | 524140 |
| 2026-03-17 | 70.41 | $71.13 | 333176 |
| 2026-03-16 | 70.56 | $70.58 | 489216 |
| 2026-03-13 | 70.94 | $70.14 | 688000 |
| 2026-03-12 | 71.57 | $70.31 | 818200 |
| 2026-03-11 | 72.30 | $71.72 | 482600 |
| 2026-03-10 | 72.77 | $71.86 | 479600 |
| 2026-03-09 | 73.31 | $72.27 | 839411 |
| 2026-03-06 | 73.85 | $71.90 | 644146 |
| 2026-03-05 | 74.62 | $73.46 | 552098 |
| 2026-03-04 | 75.08 | $74.74 | 491302 |
| 2026-03-03 | 75.24 | $74.38 | 1.1M |
| 2026-03-02 | 75.54 | $75.31 | 774700 |
| 2026-02-27 | 75.61 | $75.08 | 536300 |
| 2026-02-26 | 75.76 | $75.99 | 568726 |
| 2026-02-25 | 75.66 | $75.48 | 474731 |
| 2026-02-24 | 75.68 | $75.28 | 451541 |
| 2026-02-23 | 75.77 | $74.52 | 504600 |
| 2026-02-20 | 76.11 | $76.13 | 582000 |
| 2026-02-19 | 76.00 | $75.78 | 613990 |
| 2026-02-18 | 75.97 | $75.91 | 1.1M |
| 2026-02-17 | 75.88 | $75.53 | 663500 |
| 2026-02-13 | 75.89 | $75.67 | 484200 |
| 2026-02-12 | 75.83 | $74.87 | 571100 |
| 2026-02-11 | 76.00 | $76.13 | 509814 |
| 2026-02-10 | 75.80 | $76.39 | 428000 |
| 2026-02-09 | 75.46 | $76.37 | 431938 |
| 2026-02-06 | 75.04 | $76.26 | 517748 |
| 2026-02-05 | 74.55 | $74.01 | 685731 |
| 2026-02-04 | 74.65 | $74.80 | 525500 |
| 2026-02-03 | 74.52 | $74.19 | 810842 |
| 2026-02-02 | 74.54 | $74.14 | 472800 |
| 2026-01-30 | 74.58 | $73.42 | 478200 |
| 2026-01-29 | 74.83 | $74.08 | 589100 |
| 2026-01-28 | 74.92 | $73.81 | 610500 |
| 2026-01-27 | 75.10 | $74.22 | 478820 |
| 2026-01-26 | 75.17 | $74.39 | 592500 |
| 2026-01-23 | 75.18 | $74.48 | 583992 |
| 2026-01-22 | 75.15 | $75.63 | 438700 |
| 2026-01-21 | 74.72 | $75.29 | 458800 |
| 2026-01-20 | 74.29 | $73.45 | 668245 |
| 2026-01-16 | 74.32 | $74.52 | 352100 |
| 2026-01-15 | 74.00 | $74.77 | 429200 |
| 2026-01-14 | 73.52 | $73.94 | 486455 |
| 2026-01-13 | 73.18 | $73.54 | 494004 |
| 2026-01-12 | 72.87 | $73.50 | 397300 |
| 2026-01-09 | 72.49 | $73.43 | 420203 |
| 2026-01-08 | 72.04 | $72.84 | 332746 |
| 2026-01-07 | 71.67 | $72.03 | 429500 |
| 2026-01-06 | 71.46 | $72.53 | 463734 |
| 2026-01-05 | 71.04 | $71.55 | 408618 |
| 2026-01-02 | 70.84 | $70.39 | 379643 |
| 2025-12-31 | 70.95 | $69.67 | 497600 |
| 2025-12-30 | 71.31 | $70.42 | 542417 |
| 2025-12-29 | 71.50 | $70.81 | 531900 |
| 2025-12-26 | 71.60 | $71.18 | 362816 |
| 2025-12-24 | 71.60 | $71.24 | 297400 |
| 2025-12-23 | 71.56 | $71.09 | 590300 |
| 2025-12-22 | 71.54 | $71.37 | 477300 |
| 2025-12-19 | 71.42 | $70.86 | 530200 |
| 2025-12-18 | 71.43 | $70.61 | 644547 |
| 2025-12-17 | 71.50 | $70.30 | 545170 |
| 2025-12-16 | 71.66 | $70.59 | 501911 |
| 2025-12-15 | 71.75 | $71.25 | 437700 |
| 2025-12-12 | 71.63 | $71.48 | 435414 |
| 2025-12-11 | 71.39 | $72.28 | 811035 |
| 2025-12-10 | 70.83 | $71.53 | 1.0M |
| 2025-12-09 | 70.37 | $70.16 | 524406 |
| 2025-12-08 | 70.22 | $70.08 | 514038 |
| 2025-12-05 | 70.05 | $70.36 | 458400 |
| 2025-12-04 | 69.74 | $70.48 | 524700 |
| 2025-12-03 | 69.32 | $70.31 | 556116 |
| 2025-12-02 | 68.84 | $69.30 | 453100 |
| 2025-12-01 | 68.57 | $69.47 | 486400 |
| 2025-11-28 | 68.19 | $69.81 | 285645 |
| 2025-11-26 | 67.61 | $69.62 | 559116 |
| 2025-11-25 | 66.96 | $69.22 | 744455 |
| 2025-11-24 | 66.31 | $67.65 | 693821 |
| 2025-11-21 | 66.01 | $66.96 | 751741 |
| 2025-11-20 | 65.89 | $65.08 | 1.1M |
| 2025-11-19 | 66.34 | $65.92 | 906821 |
| 2025-11-18 | 66.64 | $65.90 | 951217 |
| 2025-11-17 | 67.02 | $65.69 | 721203 |
| 2025-11-14 | 67.56 | $67.15 | 773500 |
| 2025-11-13 | 67.75 | $67.33 | 588400 |
| 2025-11-12 | 67.94 | $68.55 | 560200 |
| 2025-11-11 | 67.79 | $68.37 | 540803 |
| 2025-11-10 | 67.66 | $68.24 | 496300 |
| 2025-11-07 | 67.55 | $67.61 | 673834 |
| 2025-11-06 | 67.62 | $67.08 | 693600 |
| 2025-11-05 | 67.88 | $67.97 | 517921 |
| 2025-11-04 | 67.92 | $67.09 | 692541 |
| 2025-11-03 | 68.25 | $67.93 | 536235 |
| 2025-10-31 | 68.38 | $67.90 | 467733 |
| 2025-10-30 | 68.56 | $67.61 | 509102 |
| 2025-10-29 | 68.86 | $68.32 | 796730 |
| 2025-10-28 | 69.00 | $69.17 | 645200 |
| 2025-10-27 | 68.91 | $69.67 | 439244 |
| 2025-10-24 | 68.63 | $69.57 | 405214 |
| 2025-10-23 | 68.32 | $69.04 | 428228 |
| 2025-10-22 | 68.11 | $68.24 | 566640 |
| 2025-10-21 | 68.11 | $68.94 | 728417 |
| 2025-10-20 | 67.89 | $68.70 | 335236 |
| 2025-10-17 | 67.70 | $67.55 | 339000 |
| 2025-10-16 | 67.83 | $67.65 | 484847 |
| 2025-10-15 | 67.97 | $68.70 | 448302 |
| 2025-10-14 | 67.81 | $68.45 | 451351 |
| 2025-10-13 | 67.70 | $67.43 | 375900 |
| 2025-10-10 | 67.89 | $66.04 | 566438 |
| 2025-10-09 | 68.57 | $68.18 | 360124 |
| 2025-10-08 | 68.72 | $68.86 | 359100 |
| 2025-10-07 | 68.69 | $68.30 | 484300 |
| 2025-10-06 | 68.82 | $69.12 | 307216 |
| 2025-10-03 | 68.72 | $69.10 | 519200 |
| 2025-10-02 | 68.60 | $68.75 | 523100 |
| 2025-10-01 | 68.57 | $68.66 | 662800 |
| 2025-09-30 | 68.55 | $68.46 | 434000 |
| 2025-09-29 | 68.60 | $68.31 | 464200 |
| 2025-09-26 | 68.69 | $68.50 | 533400 |
| 2025-09-25 | 68.75 | $67.80 | 484600 |
| 2025-09-24 | 69.03 | $68.39 | 501000 |
| 2025-09-23 | 69.19 | $68.80 | 554538 |
| 2025-09-22 | 69.24 | $69.06 | 466239 |
| 2025-09-19 | 69.21 | $69.01 | 397200 |
| 2025-09-18 | 69.17 | $69.69 | 532100 |
| 2025-09-17 | 68.91 | $68.49 | 529832 |
| 2025-09-16 | 68.96 | $68.42 | 426114 |
| 2025-09-15 | 69.03 | $68.54 | 401901 |
| 2025-09-12 | 69.07 | $68.55 | 495238 |
| 2025-09-11 | 69.10 | $69.39 | 456200 |
| 2025-09-10 | 68.86 | $68.19 | 415611 |
| 2025-09-09 | 68.93 | $68.27 | 438144 |
| 2025-09-08 | 68.98 | $68.87 | 687000 |
| 2025-09-05 | 68.83 | $68.87 | 425104 |
| 2025-09-04 | 68.64 | $68.61 | 431940 |
| 2025-09-03 | 68.48 | $67.82 | 438736 |
| 2025-09-02 | 68.51 | $67.89 | 378100 |
| 2025-08-29 | 68.52 | $68.33 | 327300 |
| 2025-08-28 | 68.37 | $68.64 | 382800 |
| 2025-08-27 | 68.07 | $68.71 | 348279 |
| 2025-08-26 | 67.67 | $68.25 | 532741 |
| 2025-08-25 | 67.32 | $68.01 | 326943 |
| 2025-08-22 | 66.95 | $68.51 | 561000 |
| 2025-08-21 | 66.33 | $66.20 | 516919 |
| 2025-08-20 | 66.30 | $66.16 | 363700 |
| 2025-08-19 | 66.27 | $66.43 | 542600 |
| 2025-08-18 | 66.14 | $66.51 | 412700 |
| 2025-08-15 | 65.95 | $66.36 | 329348 |
| 2025-08-14 | 65.76 | $66.72 | 422429 |
| 2025-08-13 | 65.42 | $67.59 | 480707 |
| 2025-08-12 | 64.71 | $66.21 | 361849 |
| 2025-08-11 | 64.30 | $64.37 | 475205 |
| 2025-08-08 | 64.37 | $64.48 | 403440 |
| 2025-08-07 | 64.44 | $64.30 | 597633 |
| 2025-08-06 | 64.57 | $64.37 | 485300 |
| 2025-08-05 | 64.72 | $64.55 | 478104 |
| 2025-08-04 | 64.85 | $64.39 | 510617 |
| 2025-08-01 | 65.05 | $63.41 | 739403 |
| 2025-07-31 | 65.61 | $64.57 | 509814 |
| 2025-07-30 | 65.91 | $65.27 | 443500 |
| 2025-07-29 | 66.06 | $65.61 | 535708 |
| 2025-07-28 | 66.12 | $65.93 | 498113 |
| 2025-07-25 | 66.08 | $66.00 | 370800 |
| 2025-07-24 | 66.00 | $65.69 | 418800 |
| 2025-07-23 | 65.99 | $66.55 | 597303 |
| 2025-07-22 | 65.70 | $65.76 | 523900 |
| 2025-07-21 | 65.58 | $64.96 | 449400 |
| 2025-07-18 | 65.67 | $65.25 | 442722 |
| 2025-07-17 | 65.69 | $65.59 | 499706 |
| 2025-07-16 | 65.59 | $64.74 | 642615 |
| 2025-07-15 | 65.72 | $64.32 | 782400 |
| 2025-07-14 | 65.99 | $65.52 | 486700 |
| 2025-07-11 | 65.94 | $65.40 | 548900 |
| 2025-07-10 | 65.88 | $66.18 | 581649 |
| 2025-07-09 | 65.55 | $65.72 | 575600 |
| 2025-07-08 | 65.28 | $65.42 | 518333 |
| 2025-07-07 | 65.03 | $64.98 | 633331 |
| 2025-07-03 | 64.84 | $65.87 | 286400 |
| 2025-07-02 | 64.31 | $65.37 | 898000 |
| 2025-07-01 | 63.81 | $64.70 | 912900 |
| 2025-06-30 | 63.41 | $63.71 | 500900 |
| 2025-06-27 | 63.22 | $63.72 | 394000 |
| 2025-06-26 | 62.97 | $63.56 | 458100 |
| 2025-06-25 | 62.72 | $62.65 | 595300 |
| 2025-06-24 | 62.70 | $63.17 | 409400 |
| 2025-06-23 | 62.49 | $62.69 | 613928 |
| 2025-06-20 | 62.39 | $61.97 | 426900 |
| 2025-06-18 | 62.50 | $61.94 | 585144 |
| 2025-06-17 | 62.62 | $61.76 | 503700 |
| 2025-06-16 | 62.83 | $62.43 | 415400 |
| 2025-06-13 | 62.85 | $61.66 | 615047 |
| 2025-06-12 | 63.12 | $62.81 | 653528 |
| 2025-06-11 | 63.07 | $62.95 | 863318 |
| 2025-06-10 | 62.95 | $63.23 | 834200 |
| 2025-06-09 | 62.70 | $62.92 | 683900 |
| 2025-06-06 | 62.48 | $62.62 | 454925 |
| 2025-06-05 | 62.29 | $61.87 | 454300 |
| 2025-06-04 | 62.30 | $61.90 | 470500 |
| 2025-06-03 | 62.28 | $62.08 | 624848 |
| 2025-06-02 | 62.18 | $61.17 | 622000 |
| 2025-05-30 | 62.34 | $61.28 | 371900 |
| 2025-05-29 | 62.49 | $61.59 | 453335 |
| 2025-05-28 | 62.55 | $61.44 | 1.0M |
| 2025-05-27 | 62.66 | $62.10 | 866100 |
| 2025-05-23 | 62.56 | $60.59 | 531441 |
| 2025-05-22 | 62.89 | $60.86 | 690930 |
| 2025-05-21 | 63.19 | $60.93 | 380733 |
| 2025-05-20 | 63.50 | $62.64 | 481127 |
| 2025-05-19 | 63.31 | $62.72 | 632500 |
| 2025-05-16 | 63.02 | $62.98 | 574935 |
| 2025-05-15 | 62.55 | $62.50 | 513906 |
| 2025-05-14 | 62.10 | $62.27 | 511800 |
| 2025-05-13 | 61.60 | $62.67 | 819900 |
| 2025-05-12 | 60.84 | $62.38 | 446000 |
| 2025-05-09 | 59.98 | $60.17 | 689205 |
| 2025-05-08 | 59.61 | $60.20 | 515807 |
| 2025-05-07 | 59.14 | $59.12 | 588139 |
| 2025-05-06 | 58.90 | $58.93 | 537200 |
| 2025-05-05 | 58.66 | $59.36 | 433809 |
| 2025-05-02 | 58.21 | $59.63 | 631800 |
| 2025-05-01 | 57.57 | $58.28 | 837193 |
| 2025-04-30 | 57.23 | $57.96 | 1.3M |
| 2025-04-29 | 56.90 | $58.24 | 673200 |
| 2025-04-28 | 56.42 | $57.93 | 511148 |
| 2025-04-25 | 55.94 | $57.70 | 469003 |
| 2025-04-24 | 55.43 | $57.84 | 845500 |
| 2025-04-23 | 54.79 | $56.59 | 657500 |
| 2025-04-22 | 54.42 | $55.85 | 876200 |
| 2025-04-21 | 54.23 | $54.49 | 952500 |
| 2025-04-17 | 54.46 | $55.67 | 755423 |
| 2025-04-16 | 54.39 | $55.14 | 795600 |
| 2025-04-15 | 54.50 | $55.68 | 622212 |
| 2025-04-14 | 54.50 | $55.79 | 806300 |
| 2025-04-11 | 54.50 | $55.20 | 1.5M |
| 2025-04-10 | 54.72 | $54.62 | 1.4M |
| 2025-04-09 | 55.21 | $57.02 | 1.4M |
| 2025-04-08 | 55.08 | $52.31 | 2.1M |
| 2025-04-07 | 56.45 | $53.58 | 2.2M |
| 2025-04-04 | 57.75 | $54.14 | 2.3M |
| 2025-04-03 | 59.17 | $56.70 | 1.2M |
| 2025-04-02 | 60.12 | $60.88 | 579000 |
| 2025-04-01 | 59.96 | $60.02 | 547933 |
| 2025-03-31 | 60.05 | $59.75 | 600141 |
| 2025-03-28 | 60.26 | $59.70 | 557532 |
| 2025-03-27 | 60.54 | $60.97 | 548535 |
| 2025-03-26 | 60.49 | $61.19 | 568900 |
| 2025-03-25 | 60.37 | $61.65 | 615018 |
| 2025-03-24 | 60.10 | $61.99 | 503300 |
| 2025-03-21 | 59.68 | $60.50 | 434847 |
| 2025-03-20 | 59.66 | $60.99 | 501730 |
| 2025-03-19 | 59.50 | $61.36 | 613200 |
| 2025-03-18 | 59.21 | $60.51 | 609400 |
| 2025-03-17 | 59.16 | $60.93 | 593641 |
| 2025-03-14 | 58.99 | $60.14 | 502300 |
| 2025-03-13 | 59.08 | $58.81 | 579613 |
| 2025-03-12 | 59.64 | $59.63 | 725234 |
| 2025-03-11 | 60.09 | $59.70 | 610900 |
| 2025-03-10 | 60.65 | $60.01 | 517000 |
| 2025-03-07 | 61.27 | $61.45 | 506035 |
| 2025-03-06 | 61.60 | $61.08 | 513800 |
| 2025-03-05 | 62.14 | $61.92 | 649226 |
| 2025-03-04 | 62.56 | $61.29 | 727936 |
| 2025-03-03 | 63.29 | $62.22 | 482700 |
| 2025-02-28 | 63.91 | $63.77 | 870500 |
| 2025-02-27 | 64.19 | $63.22 | 480900 |
| 2025-02-26 | 64.72 | $64.12 | 428300 |
| 2025-02-25 | 65.10 | $64.17 | 584400 |
| 2025-02-24 | 65.55 | $64.20 | 475634 |
| 2025-02-21 | 66.10 | $64.35 | 436508 |
| 2025-02-20 | 66.73 | $66.12 | 486500 |
| 2025-02-19 | 66.94 | $66.91 | 401700 |
| 2025-02-18 | 66.94 | $67.19 | 397900 |
| 2025-02-14 | 66.85 | $66.71 | 717200 |
| 2025-02-13 | 66.90 | $66.66 | 482800 |
| 2025-02-12 | 66.97 | $66.04 | 384706 |
| 2025-02-11 | 67.25 | $66.74 | 509300 |
| 2025-02-10 | 67.38 | $66.89 | 387400 |
| 2025-02-07 | 67.47 | $66.79 | 478434 |
| 2025-02-06 | 67.62 | $67.58 | 420000 |
| 2025-02-05 | 67.54 | $67.68 | 389337 |
| 2025-02-04 | 67.40 | $67.13 | 483025 |
| 2025-02-03 | 67.41 | $66.36 | 383200 |
| 2025-01-31 | 67.66 | $67.25 | 505725 |
| 2025-01-30 | 67.67 | $67.89 | 514900 |
| 2025-01-29 | 67.47 | $67.28 | 669919 |
| 2025-01-28 | 67.42 | $67.35 | 540629 |
| 2025-01-27 | 67.32 | $67.26 | 433200 |
| 2025-01-24 | 67.23 | $67.69 | 625026 |
| 2025-01-23 | 66.98 | $67.90 | 550400 |
| 2025-01-22 | 66.60 | $67.70 | 448535 |
| 2025-01-21 | 66.20 | $68.20 | 520400 |
| 2025-01-17 | 65.56 | $67.12 | 390800 |
| 2025-01-16 | 65.12 | $66.77 | 336000 |
| 2025-01-15 | 64.71 | $66.62 | 465400 |
| 2025-01-14 | 64.27 | $65.43 | 401900 |
| 2025-01-13 | 64.13 | $64.52 | 391612 |
| 2025-01-10 | 64.26 | $64.12 | 883000 |
| 2025-01-08 | 64.57 | $65.32 | 522100 |
| 2025-01-07 | 64.58 | $65.32 | 604325 |
| 2025-01-06 | 64.61 | $65.74 | 511300 |
| 2025-01-03 | 64.54 | $65.68 | 663503 |
| 2025-01-02 | 64.49 | $64.99 | 385700 |
| 2024-12-31 | 64.68 | $65.08 | 364200 |
| 2024-12-30 | 64.90 | $65.02 | 631300 |
| 2024-12-27 | 65.20 | $65.45 | 324800 |
| 2024-12-26 | 65.46 | $66.24 | 876132 |
| 2024-12-24 | 65.55 | $65.83 | 279200 |
| 2024-12-23 | 65.81 | $65.29 | 542900 |
| 2024-12-20 | 66.31 | $65.29 | 713848 |
| 2024-12-19 | 66.94 | $64.88 | 741800 |
| 2024-12-18 | 67.85 | $65.00 | 550630 |
| 2024-12-17 | 68.93 | $67.60 | 723900 |
| 2024-12-16 | 69.43 | $68.72 | 511800 |
| 2024-12-13 | 69.68 | $68.57 | 330948 |
| 2024-12-12 | 70.02 | $69.06 | 330200 |
| 2024-12-11 | 70.28 | $69.73 | 574000 |
| 2024-12-10 | 70.37 | $69.26 | 324900 |
| 2024-12-09 | 70.62 | $69.50 | 400837 |
| 2024-12-06 | 70.83 | $69.83 | 339500 |
| 2024-12-05 | 70.97 | $69.90 | 298000 |
| 2024-12-04 | 71.09 | $70.65 | 359116 |
| 2024-12-03 | 70.99 | $70.43 | 679622 |
| 2024-12-02 | 70.91 | $70.69 | 291708 |
| 2024-11-29 | 70.71 | $70.69 | 95109 |
| 2024-11-27 | 70.45 | $70.39 | 239000 |
| 2024-11-26 | 70.20 | $70.61 | 359004 |
| 2024-11-25 | 69.81 | $71.15 | 315113 |
| 2024-11-22 | 69.14 | $69.99 | 315843 |
| 2024-11-21 | 68.67 | $68.78 | 394303 |
| 2024-11-20 | 68.47 | $67.66 | 323020 |
| 2024-11-19 | 68.57 | $67.55 | 354048 |
| 2024-11-18 | 68.70 | $67.47 | 364328 |
| 2024-11-15 | 68.87 | $67.27 | 399349 |
| 2024-11-14 | 69.13 | $68.08 | 326527 |
| 2024-11-13 | 69.16 | $68.85 | 438800 |
| 2024-11-12 | 68.93 | $69.37 | 349200 |
| 2024-11-11 | 68.45 | $70.27 | 306300 |
| 2024-11-08 | 67.57 | $69.28 | 464700 |
| 2024-11-07 | 66.80 | $68.96 | 367600 |
| 2024-11-06 | 65.94 | $69.32 | 441019 |
| 2024-11-05 | 64.77 | $65.56 | 216445 |
| 2024-11-04 | 64.54 | $64.47 | 352635 |
| 2024-11-01 | 64.60 | $64.24 | 276916 |
| 2024-10-31 | 64.74 | $63.91 | 235046 |
| 2024-10-30 | 65.03 | $64.98 | 329100 |
| 2024-10-29 | 65.03 | $64.97 | 262700 |
| 2024-10-28 | 65.03 | $65.08 | 730700 |
| 2024-10-25 | 65.00 | $64.16 | 183927 |
| 2024-10-24 | 65.24 | $64.49 | 187900 |
| 2024-10-23 | 65.43 | $64.39 | 198100 |
| 2024-10-22 | 65.69 | $64.81 | 221207 |
| 2024-10-21 | 65.86 | $65.15 | 174200 |
| 2024-10-18 | 65.94 | $66.07 | 185626 |
| 2024-10-17 | 65.75 | $66.32 | 284100 |
| 2024-10-16 | 65.42 | $66.32 | 202521 |
| 2024-10-15 | 65.00 | $65.41 | 242711 |
| 2024-10-14 | 64.78 | $65.44 | 202660 |
| 2024-10-11 | 64.49 | $65.11 | 366500 |
| 2024-10-10 | 64.24 | $63.87 | 227224 |
| 2024-10-09 | 64.32 | $64.19 | 190233 |
| 2024-10-08 | 64.31 | $63.86 | 155900 |
| 2024-10-07 | 64.40 | $63.93 | 225347 |
| 2024-10-04 | 64.48 | $64.38 | 393900 |
| 2024-10-03 | 64.43 | $63.59 | 227214 |
| 2024-10-02 | 64.61 | $63.97 | 204309 |
| 2024-10-01 | 64.70 | $64.10 | 212033 |
| 2024-09-30 | 64.76 | $64.86 | 182445 |
| 2024-09-27 | 64.58 | $64.72 | 172000 |
| 2024-09-26 | 64.39 | $64.31 | 207713 |
| 2024-09-25 | 64.28 | $63.78 | 194429 |
| 2024-09-24 | 64.31 | $64.57 | 195119 |
| 2024-09-23 | 64.08 | $64.45 | 199203 |
| 2024-09-20 | 63.83 | $64.49 | 200836 |
| 2024-09-19 | 63.50 | $65.11 | 323000 |
| 2024-09-18 | 62.90 | $63.75 | 295407 |
| 2024-09-17 | 62.59 | $63.80 | 226400 |
| 2024-09-16 | 62.20 | $63.51 | 213639 |
| 2024-09-13 | 61.82 | $63.13 | 202226 |
| 2024-09-12 | 61.49 | $61.68 | 174100 |
| 2024-09-11 | 61.54 | $61.04 | 341700 |
| 2024-09-10 | 61.81 | $60.85 | 214900 |
| 2024-09-09 | 62.21 | $61.04 | 185300 |
| 2024-09-06 | 62.64 | $60.95 | 247823 |
| 2024-09-05 | 63.19 | $62.07 | 198536 |
| 2024-09-04 | 63.50 | $62.41 | 188444 |
| 2024-09-03 | 63.76 | $62.60 | 214100 |
| 2024-08-30 | 64.01 | $64.43 | 141800 |
| 2024-08-29 | 63.73 | $63.91 | 429900 |
| 2024-08-28 | 63.54 | $63.66 | 179300 |
| 2024-08-27 | 63.38 | $63.88 | 410607 |
| 2024-08-26 | 63.11 | $64.23 | 295100 |
| 2024-08-23 | 62.66 | $64.37 | 163619 |
| 2024-08-22 | 62.06 | $62.54 | 232400 |
| 2024-08-21 | 61.91 | $63.02 | 177428 |
| 2024-08-20 | 61.58 | $62.28 | 238918 |
| 2024-08-19 | 61.41 | $62.95 | 165200 |
| 2024-08-16 | 61.00 | $62.32 | 210400 |
| 2024-08-15 | 60.70 | $62.23 | 238300 |
| 2024-08-14 | 60.38 | $60.77 | 239003 |
| 2024-08-13 | 60.45 | $61.03 | 208113 |
| 2024-08-12 | 60.48 | $60.02 | 269900 |
| 2024-08-09 | 60.85 | $60.61 | 201600 |
| 2024-08-08 | 61.12 | $60.56 | 175444 |
| 2024-08-07 | 61.47 | $59.25 | 301200 |
| 2024-08-06 | 62.32 | $59.86 | 330815 |
| 2024-08-05 | 63.16 | $59.43 | 444501 |
| 2024-08-02 | 64.32 | $61.19 | 456782 |
| 2024-08-01 | 65.16 | $63.29 | 367609 |
| 2024-07-31 | 65.50 | $65.33 | 706338 |
| 2024-07-30 | 65.25 | $64.91 | 229700 |
| 2024-07-29 | 65.06 | $64.61 | 312840 |
| 2024-07-26 | 64.89 | $65.05 | 359500 |
| 2024-07-25 | 64.53 | $64.05 | 316144 |
| 2024-07-24 | 64.38 | $63.22 | 282733 |
| 2024-07-23 | 64.43 | $64.61 | 230408 |
| 2024-07-22 | 64.04 | $64.14 | 257107 |
| 2024-07-19 | 63.68 | $63.16 | 91816 |
| 2024-07-18 | 63.54 | $63.62 | 346836 |
| 2024-07-17 | 63.20 | $64.62 | 343500 |
| 2024-07-16 | 62.45 | $65.23 | 661100 |
| 2024-07-15 | 61.33 | $63.17 | 345234 |
| 2024-07-12 | 60.60 | $62.33 | 313500 |
| 2024-07-11 | 59.98 | $61.73 | 269248 |
| 2024-07-10 | 59.41 | $59.86 | 594700 |
| 2024-07-09 | 59.31 | $59.28 | 357900 |
| 2024-07-08 | 59.38 | $59.59 | 191700 |
| 2024-07-05 | 59.37 | $59.30 | 187500 |
| 2024-07-03 | 59.45 | $59.78 | 136418 |
| 2024-07-02 | 59.41 | $59.74 | 293200 |
| 2024-07-01 | 59.37 | $59.52 | 174800 |
| 2024-06-28 | 59.40 | $60.08 | 208500 |
| 2024-06-27 | 59.26 | $59.64 | 221900 |
| 2024-06-26 | 59.24 | $59.37 | 246600 |
| 2024-06-25 | 59.31 | $59.40 | 242423 |
| 2024-06-24 | 59.40 | $59.82 | 310100 |
| 2024-06-21 | 59.37 | $59.49 | 469341 |
| 2024-06-20 | 59.46 | $59.39 | 380500 |
| 2024-06-18 | 59.60 | $59.61 | 520400 |
| 2024-06-17 | 59.71 | $59.71 | 306200 |
| 2024-06-14 | 59.81 | $59.07 | 216000 |
| 2024-06-13 | 60.16 | $60.06 | 256812 |
| 2024-06-12 | 60.26 | $60.71 | 299800 |
| 2024-06-11 | 60.19 | $59.80 | 387900 |
| 2024-06-10 | 60.39 | $59.99 | 273200 |
| 2024-06-07 | 60.59 | $59.95 | 352502 |
| 2024-06-06 | 60.84 | $60.51 | 160826 |
| 2024-06-05 | 60.96 | $60.88 | 238123 |
| 2024-06-04 | 61.00 | $60.12 | 257300 |
| 2024-06-03 | 61.28 | $61.01 | 285600 |
| 2024-05-31 | 61.35 | $61.42 | 219900 |
| 2024-05-30 | 61.29 | $60.74 | 180600 |
| 2024-05-29 | 61.43 | $60.17 | 220900 |
| 2024-05-28 | 61.78 | $61.03 | 202515 |
| 2024-05-24 | 61.92 | $61.24 | 153827 |
| 2024-05-23 | 62.02 | $60.71 | 135245 |
| 2024-05-22 | 62.30 | $61.55 | 249714 |
| 2024-05-21 | 62.35 | $61.92 | 226800 |
| 2024-05-20 | 62.30 | $62.09 | 186032 |
| 2024-05-17 | 62.16 | $62.04 | 185710 |
| 2024-05-16 | 61.99 | $61.94 | 189400 |
| 2024-05-15 | 61.80 | $62.37 | 154143 |
| 2024-05-14 | 61.42 | $61.92 | 182336 |
| 2024-05-13 | 61.09 | $61.32 | 145137 |
| 2024-05-10 | 60.87 | $61.34 | 231244 |
| 2024-05-09 | 60.58 | $61.56 | 199300 |
| 2024-05-08 | 60.16 | $60.90 | 200509 |
| 2024-05-07 | 59.85 | $61.01 | 205937 |
| 2024-05-06 | 59.43 | $60.76 | 285833 |
| 2024-05-03 | 59.00 | $60.09 | 263303 |
| 2024-05-02 | 58.69 | $59.53 | 232605 |
| 2024-05-01 | 58.50 | $58.60 | 256200 |
| 2024-04-30 | 58.57 | $58.57 | 223800 |
| 2024-04-29 | 58.67 | $59.65 | 232515 |
| 2024-04-26 | 58.45 | $59.31 | 186400 |
| 2024-04-25 | 58.31 | $58.97 | 317220 |
| 2024-04-24 | 58.25 | $59.35 | 218900 |
| 2024-04-23 | 58.08 | $59.41 | 230320 |
| 2024-04-22 | 57.85 | $58.52 | 429200 |
| 2024-04-19 | 57.88 | $57.98 | 251607 |
| 2024-04-18 | 58.10 | $57.47 | 560229 |
| 2024-04-17 | 58.54 | $57.42 | 226800 |
| 2024-04-16 | 59.11 | $57.98 | 395800 |
| 2024-04-15 | 59.63 | $58.32 | 200200 |
| 2024-04-12 | 60.17 | $58.98 | 232200 |
| 2024-04-11 | 60.62 | $59.92 | 314200 |
| 2024-04-10 | 60.87 | $59.69 | 288700 |
| 2024-04-09 | 61.25 | $61.26 | 413142 |
| 2024-04-08 | 61.20 | $61.13 | 909700 |
| 2024-04-05 | 61.19 | $60.78 | 213132 |
| 2024-04-04 | 61.28 | $60.45 | 196600 |
| 2024-04-03 | 61.48 | $61.11 | 179300 |
| 2024-04-02 | 61.51 | $60.79 | 290740 |
| 2024-04-01 | 61.65 | $61.72 | 318900 |
| 2024-03-28 | 61.51 | $62.34 | 197918 |
| 2024-03-27 | 61.13 | $62.02 | 752300 |
| 2024-03-26 | 60.77 | $60.72 | 203046 |
| 2024-03-25 | 60.73 | $60.78 | 242200 |
| 2024-03-22 | 60.66 | $60.80 | 275617 |
| 2024-03-21 | 60.56 | $61.52 | 346000 |
| 2024-03-20 | 60.20 | $60.81 | 256500 |
| 2024-03-19 | 59.99 | $59.83 | 166200 |
| 2024-03-18 | 60.05 | $59.41 | 186100 |
| 2024-03-15 | 60.24 | $59.64 | 208400 |
| 2024-03-14 | 60.40 | $59.49 | 257300 |
| 2024-03-13 | 60.64 | $60.40 | 186200 |
| 2024-03-12 | 60.63 | $60.28 | 601102 |
| 2024-03-11 | 60.66 | $60.33 | 197742 |
| 2024-03-08 | 60.66 | $60.66 | 208017 |
| 2024-03-07 | 60.55 | $60.78 | 389800 |
| 2024-03-06 | 60.37 | $60.33 | 274100 |
| 2024-03-05 | 60.28 | $60.06 | 265600 |
| 2024-03-04 | 60.25 | $60.39 | 265600 |
| 2024-03-01 | 60.10 | $60.45 | 145500 |
| 2024-02-29 | 59.89 | $60.09 | 380004 |
| 2024-02-28 | 59.75 | $59.70 | 247848 |
| 2024-02-27 | 59.68 | $60.15 | 190600 |
| 2024-02-26 | 59.46 | $59.70 | 158447 |
| 2024-02-23 | 59.32 | $59.49 | 265035 |
| 2024-02-22 | 59.21 | $59.25 | 248002 |
| 2024-02-21 | 59.16 | $58.90 | 393506 |
| 2024-02-20 | 59.19 | $59.04 | 228600 |
| 2024-02-16 | 59.18 | $59.63 | 257938 |
| 2024-02-15 | 58.98 | $60.16 | 284700 |
| 2024-02-14 | 58.56 | $59.01 | 270047 |
| 2024-02-13 | 58.41 | $57.87 | 406300 |
| 2024-02-12 | 58.59 | $60.00 | 144827 |
| 2024-02-09 | 58.13 | $59.14 | 236945 |
| 2024-02-08 | 57.84 | $58.38 | 196434 |
| 2024-02-07 | 57.74 | $57.70 | 478100 |
| 2024-02-06 | 57.83 | $57.61 | 361500 |
| 2024-02-05 | 57.96 | $57.35 | 499818 |
| 2024-02-02 | 58.22 | $58.13 | 656000 |
| 2024-02-01 | 58.28 | $58.33 | 242400 |
| 2024-01-31 | 58.29 | $57.58 | 256505 |
| 2024-01-30 | 58.54 | $59.09 | 243348 |
| 2024-01-29 | 58.36 | $59.33 | 210500 |
| 2024-01-26 | 58.06 | $58.63 | 267044 |
| 2024-01-25 | 57.92 | $58.53 | 249611 |
| 2024-01-24 | 57.79 | $58.11 | 204900 |
| 2024-01-23 | 57.76 | $58.52 | 294300 |
| 2024-01-22 | 57.59 | $58.74 | 266400 |
| 2024-01-19 | 57.32 | $57.70 | 244311 |
| 2024-01-18 | 57.32 | $57.18 | 375927 |
| 2024-01-17 | 57.49 | $56.66 | 250900 |
| 2024-01-16 | 57.87 | $57.07 | 206747 |
| 2024-01-12 | 58.20 | $57.57 | 187143 |
| 2024-01-11 | 58.44 | $57.74 | 458125 |
| 2024-01-10 | 58.68 | $57.98 | 539600 |
| 2024-01-09 | 58.88 | $57.90 | 214200 |
| 2024-01-08 | 59.15 | $58.42 | 275700 |
| 2024-01-05 | 59.29 | $57.58 | 272942 |
| 2024-01-04 | 59.73 | $57.59 | 264809 |
| 2024-01-03 | 60.23 | $57.70 | 411300 |
| 2024-01-02 | 60.79 | $59.27 | 412000 |
| 2023-12-29 | 60.94 | $59.62 | 400200 |
| 2023-12-28 | 60.99 | $60.36 | 284826 |
| 2023-12-27 | 60.78 | $60.51 | 527518 |
| 2023-12-26 | 60.44 | $60.48 | 396205 |
| 2023-12-22 | 60.01 | $59.87 | 297400 |
| 2023-12-21 | 59.64 | $59.45 | 362935 |
| 2023-12-20 | 59.30 | $58.53 | 407317 |
| 2023-12-19 | 59.14 | $59.55 | 515900 |
| 2023-12-18 | 58.58 | $58.64 | 306100 |
| 2023-12-15 | 58.17 | $58.60 | 291600 |
| 2023-12-14 | 57.65 | $59.09 | 477900 |
| 2023-12-13 | 56.84 | $57.59 | 397800 |
| 2023-12-12 | 56.30 | $55.89 | 287334 |
| 2023-12-11 | 56.15 | $56.01 | 270500 |
| 2023-12-08 | 55.92 | $55.78 | 272513 |
| 2023-12-07 | 55.69 | $55.46 | 266300 |
| 2023-12-06 | 55.49 | $54.98 | 353028 |
| 2023-12-05 | 55.38 | $55.06 | 353921 |
| 2023-12-04 | 55.19 | $55.85 | 861941 |
| 2023-12-01 | 54.70 | $55.32 | 346100 |
| 2023-11-30 | 54.25 | $53.83 | 385900 |
| 2023-11-29 | 54.16 | $53.65 | 279230 |
| 2023-11-28 | 54.09 | $53.39 | 356423 |
| 2023-11-27 | 54.07 | $53.63 | 370806 |
| 2023-11-24 | 53.95 | $53.85 | 421309 |
| 2023-11-22 | 53.72 | $53.56 | 752505 |
| 2023-11-21 | 53.51 | $53.24 | 551240 |
| 2023-11-20 | 53.35 | $53.79 | 612815 |
| 2023-11-17 | 52.96 | $53.53 | 425000 |
| 2023-11-16 | 52.55 | $52.92 | 331000 |
| 2023-11-15 | 52.23 | $53.65 | 349436 |
| 2023-11-14 | 51.61 | $53.46 | 423231 |
| 2023-11-13 | 50.91 | $50.99 | 771800 |
| 2023-11-10 | 50.83 | $50.96 | 276344 |
| 2023-11-09 | 50.74 | $50.41 | 253100 |
| 2023-11-08 | 50.81 | $51.03 | 300417 |
| 2023-11-07 | 50.70 | $51.42 | 262432 |
| 2023-11-06 | 50.44 | $51.65 | 291538 |
| 2023-11-03 | 50.06 | $52.19 | 258824 |
| 2023-11-02 | 49.43 | $50.97 | 670310 |
| 2023-11-01 | 49.06 | $49.80 | 586700 |
| 2023-10-31 | 49.00 | $49.50 | 615001 |
| 2023-10-30 | 49.03 | $49.13 | 371620 |
| 2023-10-27 | 49.20 | $48.83 | 542331 |
| 2023-10-26 | 49.52 | $49.36 | 535700 |
| 2023-10-25 | 49.75 | $49.15 | 599900 |
| 2023-10-24 | 50.12 | $49.81 | 432445 |
| 2023-10-23 | 50.38 | $49.54 | 401049 |
| 2023-10-20 | 50.79 | $49.99 | 450100 |
| 2023-10-19 | 51.15 | $50.59 | 268000 |
| 2023-10-18 | 51.42 | $51.33 | 255400 |
| 2023-10-17 | 51.51 | $52.42 | 284300 |
| 2023-10-16 | 51.29 | $51.80 | 299600 |
| 2023-10-13 | 51.23 | $50.94 | 312604 |
| 2023-10-12 | 51.43 | $51.45 | 289600 |
| 2023-10-11 | 51.53 | $52.44 | 218634 |
| 2023-10-10 | 51.35 | $52.41 | 279000 |
| 2023-10-09 | 51.15 | $51.90 | 173921 |
| 2023-10-06 | 51.08 | $51.57 | 272107 |
| 2023-10-05 | 51.12 | $51.18 | 281528 |
| 2023-10-04 | 51.30 | $51.17 | 729700 |
| 2023-10-03 | 51.54 | $51.09 | 897728 |
| 2023-10-02 | 51.87 | $51.83 | 313900 |
| 2023-09-29 | 52.06 | $52.49 | 220842 |
| 2023-09-28 | 52.09 | $52.79 | 835600 |
| 2023-09-27 | 52.05 | $52.26 | 261700 |
| 2023-09-26 | 52.18 | $51.84 | 244347 |
| 2023-09-25 | 52.49 | $52.51 | 351700 |
| 2023-09-22 | 52.67 | $52.22 | 293300 |
| 2023-09-21 | 52.99 | $52.36 | 868800 |
| 2023-09-20 | 53.34 | $53.03 | 210934 |
| 2023-09-19 | 53.58 | $53.41 | 528517 |
| 2023-09-18 | 53.75 | $53.75 | 164100 |
| 2023-09-15 | 53.87 | $53.96 | 162125 |
| 2023-09-14 | 53.95 | $54.51 | 182000 |
| 2023-09-13 | 53.88 | $53.74 | 2.1M |
| 2023-09-12 | 54.05 | $54.04 | 139202 |
| 2023-09-11 | 54.17 | $54.02 | 123500 |
| 2023-09-08 | 54.34 | $54.00 | 190626 |
| 2023-09-07 | 54.55 | $54.07 | 156300 |
| 2023-09-06 | 54.79 | $54.61 | 245530 |
| 2023-09-05 | 54.91 | $54.89 | 202800 |
| 2023-09-01 | 54.98 | $56.24 | 167000 |
| 2023-08-31 | 54.65 | $55.57 | 243400 |
| 2023-08-30 | 54.46 | $55.59 | 211841 |
| 2023-08-29 | 54.23 | $55.40 | 266800 |
| 2023-08-28 | 54.01 | $54.69 | 151834 |
| 2023-08-25 | 53.99 | $54.31 | 156400 |
| 2023-08-24 | 54.10 | $54.13 | 189840 |
| 2023-08-23 | 54.30 | $54.66 | 191123 |
| 2023-08-22 | 54.39 | $54.20 | 153600 |
| 2023-08-21 | 54.66 | $54.36 | 171200 |
| 2023-08-18 | 54.95 | $54.50 | 180600 |
| 2023-08-17 | 55.26 | $54.22 | 150628 |
| 2023-08-16 | 55.74 | $54.81 | 183500 |
| 2023-08-15 | 56.13 | $55.37 | 142236 |
| 2023-08-14 | 56.44 | $56.04 | 153602 |
| 2023-08-11 | 56.61 | $56.10 | 133300 |
| 2023-08-10 | 56.79 | $56.09 | 135800 |
| 2023-08-09 | 57.01 | $56.26 | 179900 |
| 2023-08-08 | 57.22 | $56.64 | 140148 |
| 2023-08-07 | 57.35 | $57.00 | 155024 |
| 2023-08-04 | 57.38 | $56.74 | 190414 |
| 2023-08-03 | 57.49 | $56.74 | 246200 |
| 2023-08-02 | 57.61 | $56.89 | 139100 |
| 2023-08-01 | 57.70 | $57.47 | 138500 |
| 2023-07-31 | 57.62 | $57.67 | 125600 |
| 2023-07-28 | 57.44 | $57.20 | 145540 |
| 2023-07-27 | 57.35 | $56.64 | 141243 |
| 2023-07-26 | 57.40 | $57.25 | 190902 |
| 2023-07-25 | 57.26 | $56.95 | 180215 |
| 2023-07-24 | 57.17 | $56.91 | 283824 |
| 2023-07-21 | 57.05 | $56.67 | 288641 |
| 2023-07-20 | 56.97 | $56.88 | 856548 |
| 2023-07-19 | 56.78 | $57.25 | 182300 |
| 2023-07-18 | 56.42 | $57.02 | 322732 |
| 2023-07-17 | 56.04 | $56.32 | 146600 |
| 2023-07-14 | 55.78 | $55.81 | 166429 |
| 2023-07-13 | 55.61 | $56.30 | 178106 |
| 2023-07-12 | 55.24 | $55.93 | 187405 |
| 2023-07-11 | 54.90 | $55.43 | 152700 |
| 2023-07-10 | 54.63 | $54.86 | 114700 |
| 2023-07-07 | 54.47 | $54.17 | 129800 |
| 2023-07-06 | 54.49 | $53.56 | 131014 |
| 2023-07-05 | 54.70 | $54.34 | 169205 |
| 2023-07-03 | 54.69 | $55.04 | 65400 |
| 2023-06-30 | 54.46 | $54.80 | 153400 |
| 2023-06-29 | 54.24 | $54.62 | 201400 |
| 2023-06-28 | 54.02 | $53.86 | 253000 |
| 2023-06-27 | 53.99 | $53.75 | 338900 |
| 2023-06-26 | 53.97 | $52.93 | 205507 |
| 2023-06-23 | 54.21 | $52.65 | 214116 |
| 2023-06-22 | 54.57 | $53.42 | 198200 |
| 2023-06-21 | 54.75 | $53.78 | 126136 |
| 2023-06-20 | 54.85 | $54.07 | 163724 |
| 2023-06-16 | 54.85 | $54.33 | 323832 |
| 2023-06-15 | 54.76 | $54.61 | 156500 |
| 2023-06-14 | 54.53 | $54.18 | 306046 |
| 2023-06-13 | 54.38 | $54.69 | 122719 |
| 2023-06-12 | 54.02 | $54.18 | 161700 |
| 2023-06-09 | 53.72 | $53.93 | 126400 |
| 2023-06-08 | 53.41 | $54.31 | 245014 |
| 2023-06-07 | 52.91 | $54.55 | 389523 |
| 2023-06-06 | 52.21 | $53.45 | 300527 |
| 2023-06-05 | 51.70 | $52.08 | 278075 |
| 2023-06-02 | 51.50 | $52.88 | 203611 |
| 2023-06-01 | 51.01 | $50.91 | 215913 |
| 2023-05-31 | 51.04 | $50.36 | 168300 |
| 2023-05-30 | 51.24 | $51.12 | 144800 |
| 2023-05-26 | 51.24 | $51.35 | 150041 |
| 2023-05-25 | 51.18 | $50.84 | 519300 |
| 2023-05-24 | 51.26 | $51.00 | 325500 |
| 2023-05-23 | 51.30 | $51.56 | 172138 |
| 2023-05-22 | 51.18 | $51.79 | 176041 |
| 2023-05-19 | 50.96 | $51.35 | 369400 |
| 2023-05-18 | 50.83 | $51.78 | 202900 |
| 2023-05-17 | 50.54 | $51.33 | 170900 |
| 2023-05-16 | 50.33 | $50.25 | 335306 |
| 2023-05-15 | 50.43 | $50.89 | 136400 |
| 2023-05-12 | 50.35 | $50.29 | 275106 |
| 2023-05-11 | 50.45 | $50.33 | 351124 |
| 2023-05-10 | 50.56 | $50.65 | 413417 |
| 2023-05-09 | 50.61 | $50.58 | 278202 |
| 2023-05-08 | 50.69 | $50.83 | 194003 |
| 2023-05-05 | 50.73 | $50.98 | 727922 |
| 2023-05-04 | 50.72 | $49.85 | 183300 |
| 2023-05-03 | 51.09 | $50.63 | 213700 |
| 2023-05-02 | 51.29 | $50.64 | 226200 |
| 2023-05-01 | 51.54 | $51.65 | 165600 |
| 2023-04-28 | 51.52 | $51.65 | 117200 |
| 2023-04-27 | 51.50 | $51.14 | 183614 |
| 2023-04-26 | 51.65 | $50.47 | 191329 |
| 2023-04-25 | 52.04 | $51.00 | 162200 |
| 2023-04-24 | 52.35 | $52.27 | 120407 |
| 2023-04-21 | 52.33 | $52.19 | 157016 |
| 2023-04-20 | 52.33 | $52.29 | 161900 |
| 2023-04-19 | 52.29 | $52.50 | 153700 |
| 2023-04-18 | 52.17 | $52.36 | 197800 |
| 2023-04-17 | 52.08 | $52.57 | 134000 |
| 2023-04-14 | 51.90 | $52.17 | 149800 |
| 2023-04-13 | 51.81 | $52.50 | 356200 |
| 2023-04-12 | 51.60 | $51.96 | 175200 |
| 2023-04-11 | 51.52 | $52.33 | 194200 |
| 2023-04-10 | 51.32 | $51.95 | 252500 |
| 2023-04-06 | 51.19 | $51.31 | 174300 |
| 2023-04-05 | 51.25 | $51.35 | 193008 |
| 2023-04-04 | 51.33 | $51.71 | 177446 |
| 2023-04-03 | 51.31 | $52.71 | 150936 |
| 2023-03-31 | 50.98 | $52.70 | 176028 |
| 2023-03-30 | 50.60 | $51.86 | 474100 |
| 2023-03-29 | 50.42 | $51.92 | 308636 |
| 2023-03-28 | 50.21 | $51.42 | 174734 |
| 2023-03-27 | 50.12 | $51.40 | 229300 |
| 2023-03-24 | 50.05 | $50.85 | 264300 |
| 2023-03-23 | 50.17 | $50.35 | 176000 |
| 2023-03-22 | 50.49 | $50.71 | 149200 |
| 2023-03-21 | 50.80 | $52.08 | 199600 |
| 2023-03-20 | 50.76 | $51.14 | 449524 |
| 2023-03-17 | 51.05 | $50.45 | 431900 |
| 2023-03-16 | 51.64 | $51.75 | 459837 |
| 2023-03-15 | 51.97 | $51.00 | 278200 |
| 2023-03-14 | 52.63 | $51.99 | 434331 |
| 2023-03-13 | 53.15 | $51.05 | 115111 |
| 2023-03-10 | 54.10 | $52.31 | 150012 |
| 2023-03-09 | 54.86 | $53.67 | 187135 |
| 2023-03-08 | 55.36 | $55.00 | 134515 |
| 2023-03-07 | 55.56 | $54.99 | 163300 |
| 2023-03-06 | 55.81 | $55.62 | 105521 |
| 2023-03-03 | 55.92 | $56.50 | 413100 |
| 2023-03-02 | 55.76 | $55.83 | 523739 |
| 2023-03-01 | 55.79 | $55.73 | 206421 |
| 2023-02-28 | 55.85 | $55.53 | 116000 |
| 2023-02-27 | 56.00 | $55.65 | 113400 |
| 2023-02-24 | 56.13 | $55.44 | 143849 |
| 2023-02-23 | 56.35 | $55.73 | 91228 |
| 2023-02-22 | 56.53 | $55.37 | 107500 |
| 2023-02-21 | 56.85 | $55.23 | 129602 |
| 2023-02-17 | 57.28 | $56.80 | 170100 |
| 2023-02-16 | 57.29 | $56.74 | 118207 |
| 2023-02-15 | 57.30 | $57.13 | 419500 |
| 2023-02-14 | 57.19 | $56.68 | 120500 |
| 2023-02-13 | 57.17 | $56.69 | 351100 |
| 2023-02-10 | 57.14 | $55.96 | 128200 |
| 2023-02-09 | 57.30 | $55.90 | 247921 |
| 2023-02-08 | 57.51 | $56.58 | 252700 |
| 2023-02-07 | 57.52 | $57.31 | 129700 |
| 2023-02-06 | 57.28 | $56.75 | 230200 |
| 2023-02-03 | 57.14 | $57.55 | 415324 |
| 2023-02-02 | 56.70 | $57.80 | 145900 |
| 2023-02-01 | 56.06 | $56.82 | 471834 |
| 2023-01-31 | 55.57 | $56.01 | 157900 |
| 2023-01-30 | 55.21 | $54.68 | 243400 |
| 2023-01-27 | 55.19 | $55.22 | 168733 |
| 2023-01-26 | 54.97 | $55.11 | 115916 |
| 2023-01-25 | 54.72 | $54.71 | 111545 |
| 2023-01-24 | 54.53 | $54.57 | 85700 |
| 2023-01-23 | 54.33 | $54.71 | 201000 |
| 2023-01-20 | 54.03 | $54.06 | 150400 |
| 2023-01-19 | 53.86 | $53.20 | 572301 |
| 2023-01-18 | 53.91 | $53.66 | 154100 |
| 2023-01-17 | 53.82 | $54.51 | 163800 |
| 2023-01-13 | 53.42 | $54.71 | 191800 |
| 2023-01-12 | 52.87 | $54.39 | 178200 |
| 2023-01-11 | 52.30 | $53.68 | 291501 |
| 2023-01-10 | 51.82 | $53.16 | 139732 |
| 2023-01-09 | 51.40 | $52.51 | 173700 |
| 2023-01-06 | 51.10 | $52.54 | 162900 |
| 2023-01-05 | 50.72 | $51.21 | 199028 |
| 2023-01-04 | 50.70 | $51.55 | 172238 |
| 2023-01-03 | 50.58 | $51.00 | 219200 |
| 2022-12-30 | 50.61 | $51.15 | 566200 |
| 2022-12-29 | 50.62 | $51.45 | 1.0M |
| 2022-12-28 | 50.54 | $50.26 | 1.4M |
| 2022-12-27 | 50.83 | $51.26 | 329700 |
| 2022-12-23 | 50.89 | $51.32 | 229117 |
| 2022-12-22 | 50.95 | $50.95 | 979707 |
| 2022-12-21 | 51.16 | $51.60 | 204446 |
| 2022-12-20 | 51.21 | $50.71 | 712300 |
| 2022-12-19 | 51.57 | $50.60 | 809608 |
| 2022-12-16 | 52.05 | $51.12 | 559300 |
| 2022-12-15 | 52.48 | $51.48 | 289418 |
| 2022-12-14 | 52.89 | $52.69 | 391037 |
| 2022-12-13 | 53.02 | $53.00 | 158614 |
| 2022-12-12 | 53.07 | $52.74 | 147145 |
| 2022-12-09 | 53.21 | $52.18 | 163900 |
| 2022-12-08 | 53.56 | $52.73 | 215200 |
| 2022-12-07 | 53.81 | $52.49 | 530700 |
| 2022-12-06 | 54.18 | $52.75 | 797717 |
| 2022-12-05 | 54.54 | $53.28 | 217500 |
| 2022-12-02 | 54.80 | $54.73 | 369330 |
| 2022-12-01 | 54.64 | $54.48 | 233641 |
| 2022-11-30 | 54.51 | $54.68 | 156322 |
| 2022-11-29 | 54.27 | $53.40 | 193800 |
| 2022-11-28 | 54.37 | $53.23 | 219849 |
| 2022-11-25 | 54.53 | $54.26 | 34131 |
| 2022-11-23 | 54.38 | $54.09 | 135700 |
| 2022-11-22 | 54.24 | $54.05 | 155542 |
| 2022-11-21 | 54.05 | $53.34 | 161703 |
| 2022-11-18 | 54.03 | $53.48 | 574145 |
| 2022-11-17 | 53.94 | $53.05 | 281100 |
| 2022-11-16 | 53.95 | $53.38 | 256643 |
| 2022-11-15 | 53.84 | $54.18 | 181100 |
| 2022-11-14 | 53.42 | $53.41 | 104300 |
| 2022-11-11 | 53.14 | $53.87 | 183230 |
| 2022-11-10 | 52.63 | $53.56 | 188000 |
| 2022-11-09 | 52.09 | $50.86 | 170300 |
| 2022-11-08 | 52.27 | $52.05 | 213140 |
| 2022-11-07 | 52.09 | $52.02 | 477800 |
| 2022-11-04 | 51.88 | $51.46 | 145643 |
| 2022-11-03 | 51.77 | $50.65 | 381838 |
| 2022-11-02 | 51.89 | $50.85 | 153400 |
| 2022-11-01 | 51.95 | $52.38 | 163300 |
| 2022-10-31 | 51.52 | $52.17 | 112242 |
| 2022-10-28 | 51.05 | $52.15 | 112800 |
| 2022-10-27 | 50.46 | $51.01 | 140714 |
| 2022-10-26 | 50.10 | $51.04 | 176001 |
| 2022-10-25 | 49.65 | $50.88 | 171400 |
| 2022-10-24 | 49.14 | $49.84 | 168700 |
| 2022-10-21 | 48.84 | $49.41 | 269700 |
| 2022-10-20 | 48.62 | $48.40 | 164500 |
| 2022-10-19 | 48.67 | $49.10 | 164000 |
| 2022-10-18 | 48.50 | $49.77 | 196405 |
| 2022-10-17 | 48.10 | $49.19 | 250812 |
| 2022-10-14 | 47.80 | $47.85 | 292509 |
| 2022-10-13 | 47.86 | $49.00 | 190100 |
| 2022-10-12 | 47.58 | $47.77 | 201700 |
| 2022-10-11 | 47.64 | $47.94 | 227900 |
| 2022-10-10 | 47.68 | $47.96 | 127200 |
| 2022-10-07 | 47.73 | $48.04 | 156800 |
| 2022-10-06 | 47.77 | $49.25 | 200524 |
| 2022-10-05 | 47.46 | $49.54 | 337200 |
| 2022-10-04 | 47.01 | $49.77 | 326735 |
| 2022-10-03 | 46.40 | $47.93 | 667012 |
| 2022-09-30 | 46.27 | $46.52 | 483128 |
| 2022-09-29 | 46.59 | $46.94 | 833500 |
| 2022-09-28 | 46.88 | $47.84 | 413300 |
| 2022-09-27 | 46.97 | $46.49 | 549200 |
| 2022-09-26 | 47.53 | $46.47 | 326936 |
| 2022-09-23 | 48.26 | $47.01 | 429129 |
| 2022-09-22 | 48.99 | $48.20 | 303504 |
| 2022-09-21 | 49.53 | $49.19 | 188831 |
| 2022-09-20 | 49.88 | $49.78 | 170400 |
| 2022-09-19 | 50.15 | $50.61 | 268410 |
| 2022-09-16 | 50.23 | $49.94 | 173600 |
| 2022-09-15 | 50.55 | $50.56 | 120300 |
| 2022-09-14 | 50.75 | $50.82 | 116100 |
| 2022-09-13 | 50.94 | $50.77 | 181022 |
| 2022-09-12 | 51.19 | $52.69 | 100800 |
| 2022-09-09 | 50.90 | $52.16 | 102900 |
| 2022-09-08 | 50.73 | $51.17 | 164600 |
| 2022-09-07 | 50.85 | $50.85 | 244000 |
| 2022-09-06 | 51.11 | $50.00 | 140330 |
| 2022-09-02 | 51.71 | $50.41 | 125310 |
| 2022-09-01 | 52.32 | $50.75 | 221714 |
| 2022-08-31 | 52.96 | $51.36 | 113300 |
| 2022-08-30 | 53.56 | $51.81 | 141000 |
| 2022-08-29 | 54.14 | $52.54 | 96800 |
| 2022-08-26 | 54.61 | $52.98 | 183700 |
| 2022-08-25 | 55.03 | $54.66 | 106800 |
| 2022-08-24 | 55.00 | $53.79 | 82436 |
| 2022-08-23 | 55.23 | $53.53 | 129000 |
| 2022-08-22 | 55.57 | $53.55 | 97846 |
| 2022-08-19 | 55.95 | $54.69 | 82200 |
| 2022-08-18 | 56.03 | $55.53 | 109500 |
| 2022-08-17 | 55.84 | $55.07 | 108303 |
| 2022-08-16 | 55.73 | $55.84 | 237200 |
| 2022-08-15 | 55.32 | $55.51 | 131100 |
| 2022-08-12 | 54.90 | $55.36 | 91800 |
| 2022-08-11 | 54.41 | $54.43 | 134000 |
| 2022-08-10 | 54.08 | $54.01 | 172700 |
| 2022-08-09 | 53.80 | $52.77 | 139426 |
| 2022-08-08 | 53.82 | $53.42 | 90821 |
| 2022-08-05 | 53.61 | $53.11 | 74700 |
| 2022-08-04 | 53.44 | $52.87 | 142800 |
| 2022-08-03 | 53.28 | $53.19 | 259700 |
| 2022-08-02 | 52.96 | $52.67 | 155700 |
| 2022-08-01 | 52.71 | $53.17 | 187900 |
| 2022-07-29 | 52.24 | $53.06 | 141219 |
| 2022-07-28 | 51.67 | $52.51 | 167500 |
| 2022-07-27 | 51.13 | $51.83 | 149622 |
| 2022-07-26 | 50.69 | $50.80 | 314400 |
| 2022-07-25 | 50.45 | $50.98 | 168600 |
| 2022-07-22 | 50.10 | $50.62 | 237205 |
| 2022-07-21 | 49.78 | $51.06 | 206000 |
| 2022-07-20 | 49.25 | $50.93 | 185326 |
| 2022-07-19 | 48.64 | $50.22 | 368100 |
| 2022-07-18 | 48.12 | $48.59 | 207500 |
| 2022-07-15 | 48.01 | $48.62 | 182000 |
| 2022-07-14 | 47.87 | $47.63 | 601815 |
| 2022-07-13 | 48.02 | $48.09 | 470900 |
| 2022-07-12 | 48.07 | $48.17 | 168701 |
| 2022-07-11 | 48.12 | $48.33 | 156945 |
| 2022-07-08 | 48.13 | $48.96 | 168200 |
| 2022-07-07 | 47.95 | $49.01 | 158300 |
| 2022-07-06 | 47.74 | $47.99 | 366300 |
| 2022-07-05 | 47.81 | $48.39 | 144504 |
| 2022-07-01 | 47.78 | $48.47 | 257100 |
| 2022-06-30 | 47.75 | $48.00 | 354636 |
| 2022-06-29 | 47.86 | $48.27 | 201635 |
| 2022-06-28 | 47.94 | $48.74 | 388340 |
| 2022-06-27 | 47.90 | $49.48 | 280100 |
| 2022-06-24 | 47.63 | $49.11 | 233713 |
| 2022-06-23 | 47.45 | $47.54 | 513900 |
| 2022-06-22 | 47.75 | $47.39 | 421725 |
| 2022-06-21 | 48.18 | $47.67 | 365344 |
| 2022-06-17 | 48.65 | $46.99 | 673400 |
| 2022-06-16 | 49.44 | $46.65 | 1.1M |
| 2022-06-15 | 50.54 | $49.12 | 521413 |
| 2022-06-14 | 51.11 | $48.63 | 560947 |
| 2022-06-13 | 51.95 | $48.75 | 451512 |
| 2022-06-10 | 52.95 | $50.94 | 182541 |
| 2022-06-09 | 53.46 | $52.37 | 149418 |
| 2022-06-08 | 53.63 | $53.36 | 120300 |
| 2022-06-07 | 53.50 | $54.21 | 126810 |
| 2022-06-06 | 53.07 | $53.62 | 152219 |
| 2022-06-03 | 52.72 | $53.26 | 129312 |
| 2022-06-02 | 52.40 | $53.78 | 246027 |
| 2022-06-01 | 51.85 | $52.60 | 351243 |
| 2022-05-31 | 51.54 | $52.83 | 241527 |
| 2022-05-27 | 51.10 | $53.29 | 214500 |
| 2022-05-26 | 50.42 | $52.19 | 152900 |
| 2022-05-25 | 49.95 | $51.01 | 162227 |
| 2022-05-24 | 49.76 | $49.96 | 198000 |
| 2022-05-23 | 49.89 | $50.62 | 201507 |
| 2022-05-20 | 49.84 | $50.09 | 267300 |
| 2022-05-19 | 49.98 | $50.25 | 497823 |
| 2022-05-18 | 50.11 | $50.38 | 343500 |
| 2022-05-17 | 50.24 | $52.22 | 244900 |
| 2022-05-16 | 49.85 | $50.62 | 203924 |
| 2022-05-13 | 49.90 | $50.87 | 371548 |
| 2022-05-12 | 49.90 | $49.62 | 685900 |
| 2022-05-11 | 50.32 | $49.18 | 835431 |
| 2022-05-10 | 50.99 | $50.10 | 555332 |
| 2022-05-09 | 51.55 | $50.28 | 303846 |
| 2022-05-06 | 52.18 | $51.80 | 386314 |
| 2022-05-05 | 52.49 | $52.40 | 338800 |
| 2022-05-04 | 52.69 | $54.29 | 353800 |
| 2022-05-03 | 52.35 | $52.86 | 317408 |
| 2022-05-02 | 52.40 | $52.33 | 279717 |
| 2022-04-29 | 52.65 | $51.88 | 165713 |
| 2022-04-28 | 53.10 | $53.22 | 481802 |
| 2022-04-27 | 53.25 | $52.23 | 351631 |
| 2022-04-26 | 53.76 | $52.32 | 472200 |
| 2022-04-25 | 54.36 | $53.85 | 155926 |
| 2022-04-22 | 54.61 | $53.65 | 147109 |
| 2022-04-21 | 54.99 | $55.07 | 104806 |
| 2022-04-20 | 55.01 | $56.20 | 95000 |
| 2022-04-19 | 54.67 | $55.78 | 112441 |
| 2022-04-18 | 54.40 | $54.55 | 93018 |
| 2022-04-14 | 54.47 | $54.67 | 86400 |
| 2022-04-13 | 54.53 | $55.00 | 207314 |
| 2022-04-12 | 54.50 | $54.04 | 160500 |
| 2022-04-11 | 54.78 | $53.93 | 121600 |
| 2022-04-08 | 55.16 | $54.15 | 116700 |
| 2022-04-07 | 55.56 | $54.32 | 268200 |
| 2022-04-06 | 55.99 | $54.36 | 249600 |
| 2022-04-05 | 56.51 | $55.11 | 92500 |
| 2022-04-04 | 56.90 | $56.28 | 128800 |
| 2022-04-01 | 57.00 | $56.40 | 117800 |
| 2022-03-31 | 57.07 | $56.06 | 174900 |
| 2022-03-30 | 57.26 | $56.80 | 132200 |
| 2022-03-29 | 57.24 | $57.85 | 147000 |
| 2022-03-28 | 56.88 | $56.62 | 107300 |
| 2022-03-25 | 56.83 | $56.82 | 72631 |
| 2022-03-24 | 56.68 | $56.56 | 204303 |
| 2022-03-23 | 56.58 | $56.07 | 137900 |
| 2022-03-22 | 56.61 | $57.20 | 162200 |
| 2022-03-21 | 56.27 | $56.86 | 125200 |
| 2022-03-18 | 55.97 | $57.28 | 113700 |
| 2022-03-17 | 55.46 | $56.88 | 129195 |
| 2022-03-16 | 54.97 | $56.30 | 368103 |
| 2022-03-15 | 54.55 | $54.69 | 169717 |
| 2022-03-14 | 54.56 | $54.06 | 174500 |
| 2022-03-11 | 54.77 | $54.58 | 146200 |
| 2022-03-10 | 54.87 | $55.08 | 166400 |
| 2022-03-09 | 54.84 | $55.10 | 141027 |
| 2022-03-08 | 54.80 | $53.78 | 286700 |
| 2022-03-07 | 55.18 | $53.64 | 192300 |
| 2022-03-04 | 55.68 | $55.21 | 123700 |
| 2022-03-03 | 55.81 | $56.12 | 93800 |
| 2022-03-02 | 55.67 | $56.60 | 216000 |
| 2022-03-01 | 55.35 | $55.02 | 197927 |
| 2022-02-28 | 55.46 | $56.23 | 127500 |
| 2022-02-25 | 55.22 | $56.07 | 163700 |
| 2022-02-24 | 54.98 | $54.70 | 459401 |
| 2022-02-23 | 55.13 | $53.87 | 229200 |
| 2022-02-22 | 55.58 | $54.77 | 284840 |
| 2022-02-18 | 55.85 | $55.48 | 159500 |
| 2022-02-17 | 55.95 | $55.77 | 108108 |
| 2022-02-16 | 55.99 | $56.96 | 166512 |
| 2022-02-15 | 55.67 | $56.80 | 138648 |
| 2022-02-14 | 55.33 | $55.46 | 126500 |
| 2022-02-11 | 55.35 | $55.61 | 198923 |
| 2022-02-10 | 55.33 | $56.11 | 147900 |
| 2022-02-09 | 55.16 | $56.96 | 184342 |
| 2022-02-08 | 54.69 | $56.26 | 147300 |
| 2022-02-07 | 54.36 | $55.08 | 263200 |
| 2022-02-04 | 54.35 | $55.00 | 278600 |
| 2022-02-03 | 54.38 | $54.89 | 253618 |
| 2022-02-02 | 54.47 | $55.66 | 262926 |
| 2022-02-01 | 54.36 | $55.96 | 242040 |
| 2022-01-31 | 54.15 | $55.43 | 191600 |
| 2022-01-28 | 54.10 | $54.17 | 583900 |
| 2022-01-27 | 54.46 | $53.45 | 681336 |
| 2022-01-26 | 55.15 | $54.37 | 384004 |
| 2022-01-25 | 55.72 | $55.15 | 414812 |
| 2022-01-24 | 56.20 | $56.00 | 507803 |
| 2022-01-21 | 56.54 | $54.71 | 391719 |
| 2022-01-20 | 57.37 | $55.55 | 136728 |
| 2022-01-19 | 58.13 | $56.68 | 167629 |
| 2022-01-18 | 58.71 | $57.53 | 137200 |
| 2022-01-14 | 59.15 | $59.10 | 116930 |
| 2022-01-13 | 59.20 | $58.97 | 363034 |
| 2022-01-12 | 59.30 | $59.12 | 149100 |
| 2022-01-11 | 59.38 | $59.32 | 130646 |
| 2022-01-10 | 59.42 | $58.85 | 122000 |
| 2022-01-07 | 59.62 | $59.11 | 88503 |
| 2022-01-06 | 59.77 | $59.72 | 115910 |
| 2022-01-05 | 59.77 | $59.27 | 211000 |
| 2022-01-04 | 59.91 | $60.82 | 120719 |
| 2022-01-03 | 59.59 | $60.48 | 118100 |
| 2021-12-31 | 59.31 | $59.99 | 67746 |
| 2021-12-30 | 59.13 | $60.02 | 123137 |
| 2021-12-29 | 58.90 | $60.23 | 110100 |
| 2021-12-28 | 58.57 | $59.96 | 87731 |
| 2021-12-27 | 58.26 | $60.10 | 131200 |
| 2021-12-23 | 57.85 | $59.19 | 221171 |
| 2021-12-22 | 57.65 | $58.82 | 206048 |
| 2021-12-21 | 57.55 | $58.23 | 603831 |
| 2021-12-20 | 57.64 | $56.67 | 303000 |
| 2021-12-17 | 58.25 | $57.48 | 313648 |
| 2021-12-16 | 58.76 | $57.61 | 228828 |
| 2021-12-15 | 59.36 | $60.03 | 104500 |
| 2021-12-14 | 59.33 | $59.21 | 539200 |
| 2021-12-13 | 59.58 | $59.44 | 161000 |
| 2021-12-10 | 59.81 | $60.40 | 82000 |
| 2021-12-09 | 59.80 | $60.35 | 51300 |
| 2021-12-08 | 59.82 | $61.25 | 118739 |
| 2021-12-07 | 59.57 | $60.97 | 64345 |
| 2021-12-06 | 59.37 | $59.95 | 114000 |
| 2021-12-03 | 59.46 | $58.81 | 109700 |
| 2021-12-02 | 59.95 | $59.62 | 135500 |
| 2021-12-01 | 60.30 | $58.16 | 91617 |
| 2021-11-30 | 61.20 | $58.89 | 147600 |
| 2021-11-29 | 62.08 | $60.31 | 146200 |
| 2021-11-26 | 62.69 | $60.35 | 67619 |
| 2021-11-24 | 63.43 | $62.68 | 66523 |
| 2021-11-23 | 63.57 | $62.89 | 91800 |
| 2021-11-22 | 63.68 | $62.78 | 94125 |
| 2021-11-19 | 63.82 | $62.47 | 108000 |
| 2021-11-18 | 64.08 | $62.96 | 69600 |
| 2021-11-17 | 64.22 | $63.10 | 82918 |
| 2021-11-16 | 64.33 | $63.77 | 64100 |
| 2021-11-15 | 64.23 | $63.61 | 86900 |
| 2021-11-12 | 64.13 | $63.67 | 57226 |
| 2021-11-11 | 63.97 | $63.59 | 76114 |
| 2021-11-10 | 63.78 | $63.12 | 42604 |
| 2021-11-09 | 63.67 | $63.74 | 99300 |
| 2021-11-08 | 63.31 | $63.93 | 118341 |
| 2021-11-05 | 62.79 | $63.84 | 129831 |
| 2021-11-04 | 62.17 | $62.80 | 136145 |
| 2021-11-03 | 61.72 | $62.85 | 73028 |
| 2021-11-02 | 61.13 | $61.77 | 165000 |
| 2021-11-01 | 60.75 | $61.63 | 100234 |
| 2021-10-29 | 60.32 | $60.27 | 93000 |
| 2021-10-28 | 60.22 | $60.20 | 66200 |
| 2021-10-27 | 60.10 | $59.05 | 56435 |
| 2021-10-26 | 60.31 | $60.15 | 88400 |
| 2021-10-25 | 60.21 | $60.63 | 69046 |
| 2021-10-22 | 59.92 | $60.18 | 59500 |
| 2021-10-21 | 59.71 | $60.12 | 62907 |
| 2021-10-20 | 59.46 | $59.91 | 75700 |
| 2021-10-19 | 59.21 | $59.40 | 65500 |
| 2021-10-18 | 59.06 | $59.33 | 79300 |
| 2021-10-15 | 58.90 | $59.24 | 83905 |
| 2021-10-14 | 58.73 | $59.22 | 96833 |
| 2021-10-13 | 58.52 | $58.37 | 247110 |
| 2021-10-12 | 58.53 | $58.50 | 82200 |
| 2021-10-11 | 58.50 | $58.23 | 60642 |
| 2021-10-08 | 58.54 | $58.74 | 38331 |
| 2021-10-07 | 58.43 | $59.01 | 78300 |
| 2021-10-06 | 58.20 | $58.06 | 97149 |
| 2021-10-05 | 58.23 | $58.48 | 48200 |
| 2021-10-04 | 58.13 | $58.23 | 79033 |
| 2021-10-01 | 58.08 | $58.50 | 70640 |
| 2021-09-30 | 57.94 | $57.50 | 70500 |
| 2021-09-29 | 58.08 | $58.34 | 47539 |
| 2021-09-28 | 57.98 | $58.19 | 71000 |
| 2021-09-27 | 57.91 | $59.29 | 95813 |
| 2021-09-24 | 57.48 | $58.27 | 52810 |
| 2021-09-23 | 57.29 | $58.26 | 113346 |
| 2021-09-22 | 57.05 | $57.23 | 187739 |
| 2021-09-21 | 57.10 | $56.31 | 97600 |
| 2021-09-20 | 57.46 | $56.49 | 113221 |
| 2021-09-17 | 57.84 | $57.58 | 45700 |
| 2021-09-16 | 57.96 | $57.73 | 350200 |
| 2021-09-15 | 58.07 | $57.87 | 48311 |
| 2021-09-14 | 58.15 | $57.26 | 96300 |
| 2021-09-13 | 58.44 | $57.99 | 45000 |
| 2021-09-10 | 58.56 | $57.63 | 69900 |
| 2021-09-09 | 58.82 | $58.11 | 45700 |
| 2021-09-08 | 58.98 | $58.13 | 276900 |
| 2021-09-07 | 59.16 | $58.59 | 67232 |
| 2021-09-03 | 59.23 | $59.08 | 96100 |
| 2021-09-02 | 59.15 | $59.43 | 238235 |
| 2021-09-01 | 58.93 | $59.16 | 150700 |
| 2021-08-31 | 58.74 | $58.99 | 68900 |
| 2021-08-30 | 58.56 | $59.04 | 56019 |
| 2021-08-27 | 58.31 | $59.37 | 75900 |
| 2021-08-26 | 57.90 | $57.83 | 67200 |
| 2021-08-25 | 57.88 | $58.46 | 72300 |
| 2021-08-24 | 57.66 | $58.16 | 615300 |
| 2021-08-23 | 57.49 | $57.71 | 47700 |
| 2021-08-20 | 57.42 | $56.99 | 51906 |
| 2021-08-19 | 57.56 | $56.16 | 106200 |
| 2021-08-18 | 58.00 | $56.80 | 65100 |
| 2021-08-17 | 58.33 | $57.29 | 48403 |
| 2021-08-16 | 58.56 | $58.17 | 57000 |
| 2021-08-13 | 58.57 | $58.31 | 48429 |
| 2021-08-12 | 58.52 | $58.77 | 25818 |
| 2021-08-11 | 58.30 | $58.93 | 54733 |
| 2021-08-10 | 57.99 | $58.50 | 38100 |
| 2021-08-09 | 57.73 | $57.90 | 47400 |
| 2021-08-06 | 57.61 | $58.28 | 42309 |
| 2021-08-05 | 57.33 | $57.68 | 48313 |
| 2021-08-04 | 57.18 | $56.99 | 77400 |
| 2021-08-03 | 57.22 | $57.75 | 53807 |
| 2021-08-02 | 57.03 | $57.28 | 46400 |
| 2021-07-30 | 56.94 | $57.66 | 70200 |
| 2021-07-29 | 56.72 | $57.79 | 33223 |
| 2021-07-28 | 56.41 | $57.17 | 81123 |
| 2021-07-27 | 56.23 | $56.55 | 55033 |
| 2021-07-26 | 56.23 | $57.03 | 41500 |
| 2021-07-23 | 56.07 | $56.70 | 79323 |
| 2021-07-22 | 56.00 | $56.25 | 67400 |
| 2021-07-21 | 56.06 | $57.07 | 64500 |
| 2021-07-20 | 55.89 | $56.14 | 92328 |
| 2021-07-19 | 55.99 | $54.69 | 153600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.68
2026-07-17
Close Price
$81.12
Vol: 550574
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.70
Average
51.74
Maximum
73.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.68 | $81.12 | 550574 |
| 2026-07-16 | 58.70 | $81.69 | 514100 |
| 2026-07-15 | 56.71 | $81.18 | 475900 |
| 2026-07-14 | 55.42 | $80.86 | 505943 |
| 2026-07-13 | 54.82 | $80.71 | 2.0M |
| 2026-07-10 | 56.80 | $81.12 | 367000 |
| 2026-07-09 | 56.65 | $81.08 | 423500 |
| 2026-07-08 | 52.70 | $80.03 | 470900 |
| 2026-07-07 | 56.93 | $80.93 | 456800 |
| 2026-07-06 | 60.85 | $81.69 | 313600 |
| 2026-07-02 | 60.30 | $81.53 | 617800 |
| 2026-07-01 | 63.12 | $82.07 | 461100 |
| 2026-06-30 | 64.56 | $82.34 | 398500 |
| 2026-06-29 | 63.33 | $81.92 | 421900 |
| 2026-06-26 | 63.15 | $81.86 | 575800 |
| 2026-06-25 | 61.86 | $81.41 | 548300 |
| 2026-06-24 | 59.18 | $80.52 | 610400 |
| 2026-06-23 | 56.57 | $79.72 | 477100 |
| 2026-06-22 | 59.89 | $80.45 | 362500 |
| 2026-06-18 | 59.58 | $80.35 | 535700 |
| 2026-06-17 | 56.22 | $79.30 | 635000 |
| 2026-06-16 | 60.69 | $80.28 | 444400 |
| 2026-06-15 | 61.99 | $80.55 | 341200 |
| 2026-06-12 | 61.87 | $80.51 | 335200 |
| 2026-06-11 | 59.53 | $79.70 | 437100 |
| 2026-06-10 | 53.32 | $77.85 | 414612 |
| 2026-06-09 | 56.86 | $78.64 | 579900 |
| 2026-06-08 | 54.66 | $78.03 | 391842 |
| 2026-06-05 | 53.05 | $77.60 | 395500 |
| 2026-06-04 | 60.88 | $79.24 | 276400 |
| 2026-06-03 | 57.89 | $78.41 | 597300 |
| 2026-06-02 | 61.32 | $79.05 | 420200 |
| 2026-06-01 | 59.46 | $78.53 | 505313 |
| 2026-05-29 | 59.43 | $78.52 | 358838 |
| 2026-05-28 | 61.74 | $78.97 | 343300 |
| 2026-05-27 | 60.78 | $78.67 | 421300 |
| 2026-05-26 | 61.17 | $78.75 | 424538 |
| 2026-05-22 | 57.17 | $77.53 | 392785 |
| 2026-05-21 | 54.77 | $76.87 | 505300 |
| 2026-05-20 | 54.07 | $76.68 | 543022 |
| 2026-05-19 | 47.88 | $75.15 | 409700 |
| 2026-05-18 | 50.82 | $75.84 | 486938 |
| 2026-05-15 | 49.97 | $75.64 | 416800 |
| 2026-05-14 | 55.69 | $76.90 | 377400 |
| 2026-05-13 | 54.11 | $76.50 | 361000 |
| 2026-05-12 | 55.77 | $76.85 | 501922 |
| 2026-05-11 | 58.74 | $77.46 | 395000 |
| 2026-05-08 | 61.03 | $77.91 | 394607 |
| 2026-05-07 | 59.98 | $77.59 | 454222 |
| 2026-05-06 | 64.42 | $78.45 | 382545 |
| 2026-05-05 | 62.32 | $77.77 | 363400 |
| 2026-05-04 | 58.80 | $76.73 | 312600 |
| 2026-05-01 | 61.75 | $77.29 | 365250 |
| 2026-04-30 | 61.75 | $77.29 | 451522 |
| 2026-04-29 | 57.21 | $75.98 | 498409 |
| 2026-04-28 | 60.60 | $76.63 | 455700 |
| 2026-04-27 | 63.58 | $77.17 | 360648 |
| 2026-04-24 | 63.03 | $77.00 | 357128 |
| 2026-04-23 | 62.34 | $76.78 | 339600 |
| 2026-04-22 | 63.47 | $77.00 | 337433 |
| 2026-04-21 | 63.07 | $76.86 | 387312 |
| 2026-04-20 | 65.87 | $77.43 | 381720 |
| 2026-04-17 | 64.78 | $77.01 | 609107 |
| 2026-04-16 | 60.36 | $75.48 | 512800 |
| 2026-04-15 | 59.64 | $75.25 | 365100 |
| 2026-04-14 | 60.00 | $75.33 | 410000 |
| 2026-04-13 | 59.18 | $75.05 | 444923 |
| 2026-04-10 | 56.42 | $74.14 | 365211 |
| 2026-04-09 | 58.48 | $74.64 | 468826 |
| 2026-04-08 | 57.26 | $74.23 | 435002 |
| 2026-04-07 | 50.44 | $72.21 | 513127 |
| 2026-04-06 | 50.33 | $72.18 | 657236 |
| 2026-04-02 | 48.68 | $71.73 | 677600 |
| 2026-04-01 | 47.92 | $71.52 | 849430 |
| 2026-03-31 | 46.50 | $71.13 | 535700 |
| 2026-03-30 | 38.65 | $69.19 | 1.0M |
| 2026-03-27 | 40.45 | $69.81 | 543125 |
| 2026-03-26 | 43.94 | $70.92 | 603600 |
| 2026-03-25 | 46.92 | $71.78 | 687000 |
| 2026-03-24 | 44.20 | $71.13 | 869236 |
| 2026-03-23 | 42.57 | $70.75 | 583229 |
| 2026-03-20 | 35.46 | $69.24 | 787920 |
| 2026-03-19 | 39.05 | $70.42 | 719511 |
| 2026-03-18 | 37.93 | $70.20 | 524140 |
| 2026-03-17 | 40.94 | $71.13 | 333176 |
| 2026-03-16 | 38.19 | $70.58 | 489216 |
| 2026-03-13 | 35.92 | $70.14 | 688000 |
| 2026-03-12 | 36.41 | $70.31 | 818200 |
| 2026-03-11 | 40.80 | $71.72 | 482600 |
| 2026-03-10 | 41.27 | $71.86 | 479600 |
| 2026-03-09 | 42.63 | $72.27 | 839411 |
| 2026-03-06 | 40.96 | $71.90 | 644146 |
| 2026-03-05 | 46.38 | $73.46 | 552098 |
| 2026-03-04 | 51.71 | $74.74 | 491302 |
| 2026-03-03 | 50.18 | $74.38 | 1.1M |
| 2026-03-02 | 54.41 | $75.31 | 774700 |
| 2026-02-27 | 53.49 | $75.08 | 536300 |
| 2026-02-26 | 57.89 | $75.99 | 568726 |
| 2026-02-25 | 55.96 | $75.48 | 474731 |
| 2026-02-24 | 55.20 | $75.28 | 451541 |
| 2026-02-23 | 52.21 | $74.52 | 504600 |
| 2026-02-20 | 60.32 | $76.13 | 582000 |
| 2026-02-19 | 59.00 | $75.78 | 613990 |
| 2026-02-18 | 59.70 | $75.91 | 1.1M |
| 2026-02-17 | 58.33 | $75.53 | 663500 |
| 2026-02-13 | 59.04 | $75.67 | 484200 |
| 2026-02-12 | 56.17 | $74.87 | 571100 |
| 2026-02-11 | 62.74 | $76.13 | 509814 |
| 2026-02-10 | 64.21 | $76.39 | 428000 |
| 2026-02-09 | 64.15 | $76.37 | 431938 |
| 2026-02-06 | 63.82 | $76.26 | 517748 |
| 2026-02-05 | 56.10 | $74.01 | 685731 |
| 2026-02-04 | 60.40 | $74.80 | 525500 |
| 2026-02-03 | 58.04 | $74.19 | 810842 |
| 2026-02-02 | 57.84 | $74.14 | 472800 |
| 2026-01-30 | 54.97 | $73.42 | 478200 |
| 2026-01-29 | 58.44 | $74.08 | 589100 |
| 2026-01-28 | 57.40 | $73.81 | 610500 |
| 2026-01-27 | 59.55 | $74.22 | 478820 |
| 2026-01-26 | 60.45 | $74.39 | 592500 |
| 2026-01-23 | 60.91 | $74.48 | 583992 |
| 2026-01-22 | 67.12 | $75.63 | 438700 |
| 2026-01-21 | 66.15 | $75.29 | 458800 |
| 2026-01-20 | 60.10 | $73.45 | 668245 |
| 2026-01-16 | 66.68 | $74.52 | 352100 |
| 2026-01-15 | 68.34 | $74.77 | 429200 |
| 2026-01-14 | 65.64 | $73.94 | 486455 |
| 2026-01-13 | 64.25 | $73.54 | 494004 |
| 2026-01-12 | 64.11 | $73.50 | 397300 |
| 2026-01-09 | 63.88 | $73.43 | 420203 |
| 2026-01-08 | 61.90 | $72.84 | 332746 |
| 2026-01-07 | 58.98 | $72.03 | 429500 |
| 2026-01-06 | 61.76 | $72.53 | 463734 |
| 2026-01-05 | 58.08 | $71.55 | 408618 |
| 2026-01-02 | 52.99 | $70.39 | 379643 |
| 2025-12-31 | 49.36 | $69.67 | 497600 |
| 2025-12-30 | 53.44 | $70.42 | 542417 |
| 2025-12-29 | 55.71 | $70.81 | 531900 |
| 2025-12-26 | 57.93 | $71.18 | 362816 |
| 2025-12-24 | 58.29 | $71.24 | 297400 |
| 2025-12-23 | 57.67 | $71.09 | 590300 |
| 2025-12-22 | 59.23 | $71.37 | 477300 |
| 2025-12-19 | 57.23 | $70.86 | 530200 |
| 2025-12-18 | 56.22 | $70.61 | 644547 |
| 2025-12-17 | 54.98 | $70.30 | 545170 |
| 2025-12-16 | 56.40 | $70.59 | 501911 |
| 2025-12-15 | 59.75 | $71.25 | 437700 |
| 2025-12-12 | 60.95 | $71.48 | 435414 |
| 2025-12-11 | 65.28 | $72.28 | 811035 |
| 2025-12-10 | 62.93 | $71.53 | 1.0M |
| 2025-12-09 | 58.02 | $70.16 | 524406 |
| 2025-12-08 | 57.71 | $70.08 | 514038 |
| 2025-12-05 | 59.16 | $70.36 | 458400 |
| 2025-12-04 | 59.78 | $70.48 | 524700 |
| 2025-12-03 | 59.21 | $70.31 | 556116 |
| 2025-12-02 | 55.66 | $69.30 | 453100 |
| 2025-12-01 | 56.44 | $69.47 | 486400 |
| 2025-11-28 | 58.00 | $69.81 | 285645 |
| 2025-11-26 | 57.37 | $69.62 | 559116 |
| 2025-11-25 | 56.07 | $69.22 | 744455 |
| 2025-11-24 | 50.41 | $67.65 | 693821 |
| 2025-11-21 | 47.59 | $66.96 | 751741 |
| 2025-11-20 | 38.54 | $65.08 | 1.1M |
| 2025-11-19 | 41.58 | $65.92 | 906821 |
| 2025-11-18 | 41.48 | $65.90 | 951217 |
| 2025-11-17 | 40.42 | $65.69 | 721203 |
| 2025-11-14 | 45.94 | $67.15 | 773500 |
| 2025-11-13 | 46.68 | $67.33 | 588400 |
| 2025-11-12 | 52.14 | $68.55 | 560200 |
| 2025-11-11 | 51.35 | $68.37 | 540803 |
| 2025-11-10 | 50.78 | $68.24 | 496300 |
| 2025-11-07 | 48.01 | $67.61 | 673834 |
| 2025-11-06 | 45.57 | $67.08 | 693600 |
| 2025-11-05 | 49.27 | $67.97 | 517921 |
| 2025-11-04 | 45.08 | $67.09 | 692541 |
| 2025-11-03 | 48.73 | $67.93 | 536235 |
| 2025-10-31 | 48.59 | $67.90 | 467733 |
| 2025-10-30 | 47.25 | $67.61 | 509102 |
| 2025-10-29 | 50.28 | $68.32 | 796730 |
| 2025-10-28 | 54.25 | $69.17 | 645200 |
| 2025-10-27 | 56.74 | $69.67 | 439244 |
| 2025-10-24 | 56.36 | $69.57 | 405214 |
| 2025-10-23 | 54.33 | $69.04 | 428228 |
| 2025-10-22 | 51.07 | $68.24 | 566640 |
| 2025-10-21 | 54.29 | $68.94 | 728417 |
| 2025-10-20 | 53.33 | $68.70 | 335236 |
| 2025-10-17 | 48.40 | $67.55 | 339000 |
| 2025-10-16 | 48.83 | $67.65 | 484847 |
| 2025-10-15 | 53.53 | $68.70 | 448302 |
| 2025-10-14 | 52.50 | $68.45 | 451351 |
| 2025-10-13 | 48.01 | $67.43 | 375900 |
| 2025-10-10 | 40.77 | $66.04 | 566438 |
| 2025-10-09 | 51.20 | $68.18 | 360124 |
| 2025-10-08 | 55.49 | $68.86 | 359100 |
| 2025-10-07 | 52.37 | $68.30 | 484300 |
| 2025-10-06 | 58.02 | $69.12 | 307216 |
| 2025-10-03 | 57.92 | $69.10 | 519200 |
| 2025-10-02 | 56.09 | $68.75 | 523100 |
| 2025-10-01 | 55.61 | $68.66 | 662800 |
| 2025-09-30 | 54.58 | $68.46 | 434000 |
| 2025-09-29 | 53.82 | $68.31 | 464200 |
| 2025-09-26 | 54.93 | $68.50 | 533400 |
| 2025-09-25 | 51.42 | $67.80 | 484600 |
| 2025-09-24 | 54.84 | $68.39 | 501000 |
| 2025-09-23 | 57.36 | $68.80 | 554538 |
| 2025-09-22 | 59.00 | $69.06 | 466239 |
| 2025-09-19 | 58.78 | $69.01 | 397200 |
| 2025-09-18 | 63.04 | $69.69 | 532100 |
| 2025-09-17 | 57.93 | $68.49 | 529832 |
| 2025-09-16 | 57.60 | $68.42 | 426114 |
| 2025-09-15 | 58.34 | $68.54 | 401901 |
| 2025-09-12 | 58.40 | $68.55 | 495238 |
| 2025-09-11 | 63.51 | $69.39 | 456200 |
| 2025-09-10 | 58.59 | $68.19 | 415611 |
| 2025-09-09 | 59.09 | $68.27 | 438144 |
| 2025-09-08 | 62.96 | $68.87 | 687000 |
| 2025-09-05 | 62.96 | $68.87 | 425104 |
| 2025-09-04 | 61.99 | $68.61 | 431940 |
| 2025-09-03 | 58.87 | $67.82 | 438736 |
| 2025-09-02 | 59.28 | $67.89 | 378100 |
| 2025-08-29 | 61.85 | $68.33 | 327300 |
| 2025-08-28 | 63.70 | $68.64 | 382800 |
| 2025-08-27 | 64.11 | $68.71 | 348279 |
| 2025-08-26 | 62.60 | $68.25 | 532741 |
| 2025-08-25 | 61.81 | $68.01 | 326943 |
| 2025-08-22 | 64.52 | $68.51 | 561000 |
| 2025-08-21 | 56.06 | $66.20 | 516919 |
| 2025-08-20 | 55.88 | $66.16 | 363700 |
| 2025-08-19 | 57.33 | $66.43 | 542600 |
| 2025-08-18 | 57.75 | $66.51 | 412700 |
| 2025-08-15 | 57.19 | $66.36 | 329348 |
| 2025-08-14 | 58.98 | $66.72 | 422429 |
| 2025-08-13 | 63.52 | $67.59 | 480707 |
| 2025-08-12 | 58.73 | $66.21 | 361849 |
| 2025-08-11 | 50.48 | $64.37 | 475205 |
| 2025-08-08 | 51.06 | $64.48 | 403440 |
| 2025-08-07 | 50.17 | $64.30 | 597633 |
| 2025-08-06 | 50.51 | $64.37 | 485300 |
| 2025-08-05 | 51.36 | $64.55 | 478104 |
| 2025-08-04 | 50.66 | $64.39 | 510617 |
| 2025-08-01 | 46.16 | $63.41 | 739403 |
| 2025-07-31 | 51.44 | $64.57 | 509814 |
| 2025-07-30 | 55.05 | $65.27 | 443500 |
| 2025-07-29 | 56.89 | $65.61 | 535708 |
| 2025-07-28 | 58.64 | $65.93 | 498113 |
| 2025-07-25 | 59.02 | $66.00 | 370800 |
| 2025-07-24 | 57.88 | $65.69 | 418800 |
| 2025-07-23 | 62.47 | $66.55 | 597303 |
| 2025-07-22 | 59.68 | $65.76 | 523900 |
| 2025-07-21 | 56.57 | $64.96 | 449400 |
| 2025-07-18 | 58.11 | $65.25 | 442722 |
| 2025-07-17 | 59.93 | $65.59 | 499706 |
| 2025-07-16 | 56.71 | $64.74 | 642615 |
| 2025-07-15 | 55.02 | $64.32 | 782400 |
| 2025-07-14 | 61.57 | $65.52 | 486700 |
| 2025-07-11 | 61.13 | $65.40 | 548900 |
| 2025-07-10 | 65.78 | $66.18 | 581649 |
| 2025-07-09 | 64.26 | $65.72 | 575600 |
| 2025-07-08 | 63.24 | $65.42 | 518333 |
| 2025-07-07 | 61.73 | $64.98 | 633331 |
| 2025-07-03 | 67.03 | $65.87 | 286400 |
| 2025-07-02 | 65.45 | $65.37 | 898000 |
| 2025-07-01 | 63.20 | $64.70 | 912900 |
| 2025-06-30 | 59.49 | $63.71 | 500900 |
| 2025-06-27 | 59.55 | $63.72 | 394000 |
| 2025-06-26 | 58.95 | $63.56 | 458100 |
| 2025-06-25 | 55.35 | $62.65 | 595300 |
| 2025-06-24 | 58.12 | $63.17 | 409400 |
| 2025-06-23 | 56.20 | $62.69 | 613928 |
| 2025-06-20 | 53.14 | $61.97 | 426900 |
| 2025-06-18 | 53.01 | $61.94 | 585144 |
| 2025-06-17 | 52.26 | $61.76 | 503700 |
| 2025-06-16 | 55.40 | $62.43 | 415400 |
| 2025-06-13 | 52.27 | $61.66 | 615047 |
| 2025-06-12 | 58.06 | $62.81 | 653528 |
| 2025-06-11 | 58.81 | $62.95 | 863318 |
| 2025-06-10 | 60.30 | $63.23 | 834200 |
| 2025-06-09 | 59.21 | $62.92 | 683900 |
| 2025-06-06 | 58.16 | $62.62 | 454925 |
| 2025-06-05 | 55.44 | $61.87 | 454300 |
| 2025-06-04 | 55.57 | $61.90 | 470500 |
| 2025-06-03 | 56.37 | $62.08 | 624848 |
| 2025-06-02 | 53.14 | $61.17 | 622000 |
| 2025-05-30 | 53.60 | $61.28 | 371900 |
| 2025-05-29 | 54.86 | $61.59 | 453335 |
| 2025-05-28 | 54.37 | $61.44 | 1.0M |
| 2025-05-27 | 56.96 | $62.10 | 866100 |
| 2025-05-23 | 51.97 | $60.59 | 531441 |
| 2025-05-22 | 53.02 | $60.86 | 690930 |
| 2025-05-21 | 53.28 | $60.93 | 380733 |
| 2025-05-20 | 60.23 | $62.64 | 481127 |
| 2025-05-19 | 60.58 | $62.72 | 632500 |
| 2025-05-16 | 61.69 | $62.98 | 574935 |
| 2025-05-15 | 60.42 | $62.50 | 513906 |
| 2025-05-14 | 59.81 | $62.27 | 511800 |
| 2025-05-13 | 61.37 | $62.67 | 819900 |
| 2025-05-12 | 60.67 | $62.38 | 446000 |
| 2025-05-09 | 54.68 | $60.17 | 689205 |
| 2025-05-08 | 54.78 | $60.20 | 515807 |
| 2025-05-07 | 51.52 | $59.12 | 588139 |
| 2025-05-06 | 50.93 | $58.93 | 537200 |
| 2025-05-05 | 52.30 | $59.36 | 433809 |
| 2025-05-02 | 53.16 | $59.63 | 631800 |
| 2025-05-01 | 49.21 | $58.28 | 837193 |
| 2025-04-30 | 48.23 | $57.96 | 1.3M |
| 2025-04-29 | 49.02 | $58.24 | 673200 |
| 2025-04-28 | 48.13 | $57.93 | 511148 |
| 2025-04-25 | 47.48 | $57.70 | 469003 |
| 2025-04-24 | 47.83 | $57.84 | 845500 |
| 2025-04-23 | 44.41 | $56.59 | 657500 |
| 2025-04-22 | 42.28 | $55.85 | 876200 |
| 2025-04-21 | 38.14 | $54.49 | 952500 |
| 2025-04-17 | 40.53 | $55.67 | 755423 |
| 2025-04-16 | 38.90 | $55.14 | 795600 |
| 2025-04-15 | 39.96 | $55.68 | 622212 |
| 2025-04-14 | 40.17 | $55.79 | 806300 |
| 2025-04-11 | 38.51 | $55.20 | 1.5M |
| 2025-04-10 | 36.86 | $54.62 | 1.4M |
| 2025-04-09 | 41.19 | $57.02 | 1.4M |
| 2025-04-08 | 24.70 | $52.31 | 2.1M |
| 2025-04-07 | 26.61 | $53.58 | 2.2M |
| 2025-04-04 | 27.50 | $54.14 | 2.3M |
| 2025-04-03 | 32.19 | $56.70 | 1.2M |
| 2025-04-02 | 43.74 | $60.88 | 579000 |
| 2025-04-01 | 39.50 | $60.02 | 547933 |
| 2025-03-31 | 38.10 | $59.75 | 600141 |
| 2025-03-28 | 37.85 | $59.70 | 557532 |
| 2025-03-27 | 41.97 | $60.97 | 548535 |
| 2025-03-26 | 42.74 | $61.19 | 568900 |
| 2025-03-25 | 44.35 | $61.65 | 615018 |
| 2025-03-24 | 45.55 | $61.99 | 503300 |
| 2025-03-21 | 38.62 | $60.50 | 434847 |
| 2025-03-20 | 40.22 | $60.99 | 501730 |
| 2025-03-19 | 41.45 | $61.36 | 613200 |
| 2025-03-18 | 37.26 | $60.51 | 609400 |
| 2025-03-17 | 38.55 | $60.93 | 593641 |
| 2025-03-14 | 34.48 | $60.14 | 502300 |
| 2025-03-13 | 26.71 | $58.81 | 579613 |
| 2025-03-12 | 28.71 | $59.63 | 725234 |
| 2025-03-11 | 28.88 | $59.70 | 610900 |
| 2025-03-10 | 29.64 | $60.01 | 517000 |
| 2025-03-07 | 33.53 | $61.45 | 506035 |
| 2025-03-06 | 31.33 | $61.08 | 513800 |
| 2025-03-05 | 33.74 | $61.92 | 649226 |
| 2025-03-04 | 29.90 | $61.29 | 727936 |
| 2025-03-03 | 32.54 | $62.22 | 482700 |
| 2025-02-28 | 37.84 | $63.77 | 870500 |
| 2025-02-27 | 34.23 | $63.22 | 480900 |
| 2025-02-26 | 37.63 | $64.12 | 428300 |
| 2025-02-25 | 37.83 | $64.17 | 584400 |
| 2025-02-24 | 37.94 | $64.20 | 475634 |
| 2025-02-21 | 38.49 | $64.35 | 436508 |
| 2025-02-20 | 45.96 | $66.12 | 486500 |
| 2025-02-19 | 50.08 | $66.91 | 401700 |
| 2025-02-18 | 51.64 | $67.19 | 397900 |
| 2025-02-14 | 49.06 | $66.71 | 717200 |
| 2025-02-13 | 48.79 | $66.66 | 482800 |
| 2025-02-12 | 45.37 | $66.04 | 384706 |
| 2025-02-11 | 48.87 | $66.74 | 509300 |
| 2025-02-10 | 49.65 | $66.89 | 387400 |
| 2025-02-07 | 49.14 | $66.79 | 478434 |
| 2025-02-06 | 53.21 | $67.58 | 420000 |
| 2025-02-05 | 53.75 | $67.68 | 389337 |
| 2025-02-04 | 51.18 | $67.13 | 483025 |
| 2025-02-03 | 47.28 | $66.36 | 383200 |
| 2025-01-31 | 51.82 | $67.25 | 505725 |
| 2025-01-30 | 55.47 | $67.89 | 514900 |
| 2025-01-29 | 52.44 | $67.28 | 669919 |
| 2025-01-28 | 52.83 | $67.35 | 540629 |
| 2025-01-27 | 52.40 | $67.26 | 433200 |
| 2025-01-24 | 54.68 | $67.69 | 625026 |
| 2025-01-23 | 55.81 | $67.90 | 550400 |
| 2025-01-22 | 54.97 | $67.70 | 448535 |
| 2025-01-21 | 57.57 | $68.20 | 520400 |
| 2025-01-17 | 53.01 | $67.12 | 390800 |
| 2025-01-16 | 51.40 | $66.77 | 336000 |
| 2025-01-15 | 50.71 | $66.62 | 465400 |
| 2025-01-14 | 44.83 | $65.43 | 401900 |
| 2025-01-13 | 39.60 | $64.52 | 391612 |
| 2025-01-10 | 37.11 | $64.12 | 883000 |
| 2025-01-08 | 42.05 | $65.32 | 522100 |
| 2025-01-07 | 42.05 | $65.32 | 604325 |
| 2025-01-06 | 43.90 | $65.74 | 511300 |
| 2025-01-03 | 43.56 | $65.68 | 663503 |
| 2025-01-02 | 39.60 | $64.99 | 385700 |
| 2024-12-31 | 39.95 | $65.08 | 364200 |
| 2024-12-30 | 39.62 | $65.02 | 631300 |
| 2024-12-27 | 41.18 | $65.45 | 324800 |
| 2024-12-26 | 44.23 | $66.24 | 876132 |
| 2024-12-24 | 42.12 | $65.83 | 279200 |
| 2024-12-23 | 39.24 | $65.29 | 542900 |
| 2024-12-20 | 39.24 | $65.29 | 713848 |
| 2024-12-19 | 37.09 | $64.88 | 741800 |
| 2024-12-18 | 37.46 | $65.00 | 550630 |
| 2024-12-17 | 47.06 | $67.60 | 723900 |
| 2024-12-16 | 52.58 | $68.72 | 511800 |
| 2024-12-13 | 51.86 | $68.57 | 330948 |
| 2024-12-12 | 54.42 | $69.06 | 330200 |
| 2024-12-11 | 58.14 | $69.73 | 574000 |
| 2024-12-10 | 56.14 | $69.26 | 324900 |
| 2024-12-09 | 57.47 | $69.50 | 400837 |
| 2024-12-06 | 59.31 | $69.83 | 339500 |
| 2024-12-05 | 59.69 | $69.90 | 298000 |
| 2024-12-04 | 63.91 | $70.65 | 359116 |
| 2024-12-03 | 63.19 | $70.43 | 679622 |
| 2024-12-02 | 64.65 | $70.69 | 291708 |
| 2024-11-29 | 64.65 | $70.69 | 95109 |
| 2024-11-27 | 63.78 | $70.39 | 239000 |
| 2024-11-26 | 64.89 | $70.61 | 359004 |
| 2024-11-25 | 67.64 | $71.15 | 315113 |
| 2024-11-22 | 64.58 | $69.99 | 315843 |
| 2024-11-21 | 60.90 | $68.78 | 394303 |
| 2024-11-20 | 56.98 | $67.66 | 323020 |
| 2024-11-19 | 56.57 | $67.55 | 354048 |
| 2024-11-18 | 56.29 | $67.47 | 364328 |
| 2024-11-15 | 55.60 | $67.27 | 399349 |
| 2024-11-14 | 59.21 | $68.08 | 326527 |
| 2024-11-13 | 62.90 | $68.85 | 438800 |
| 2024-11-12 | 65.52 | $69.37 | 349200 |
| 2024-11-11 | 70.33 | $70.27 | 306300 |
| 2024-11-08 | 67.87 | $69.28 | 464700 |
| 2024-11-07 | 67.02 | $68.96 | 367600 |
| 2024-11-06 | 68.96 | $69.32 | 441019 |
| 2024-11-05 | 56.51 | $65.56 | 216445 |
| 2024-11-04 | 51.12 | $64.47 | 352635 |
| 2024-11-01 | 49.87 | $64.24 | 276916 |
| 2024-10-31 | 48.06 | $63.91 | 235046 |
| 2024-10-30 | 54.06 | $64.98 | 329100 |
| 2024-10-29 | 54.01 | $64.97 | 262700 |
| 2024-10-28 | 54.64 | $65.08 | 730700 |
| 2024-10-25 | 49.98 | $64.16 | 183927 |
| 2024-10-24 | 51.80 | $64.49 | 187900 |
| 2024-10-23 | 51.29 | $64.39 | 198100 |
| 2024-10-22 | 53.54 | $64.81 | 221207 |
| 2024-10-21 | 55.42 | $65.15 | 174200 |
| 2024-10-18 | 60.90 | $66.07 | 185626 |
| 2024-10-17 | 62.49 | $66.32 | 284100 |
| 2024-10-16 | 62.49 | $66.32 | 202521 |
| 2024-10-15 | 58.96 | $65.41 | 242711 |
| 2024-10-14 | 59.14 | $65.44 | 202660 |
| 2024-10-11 | 57.83 | $65.11 | 366500 |
| 2024-10-10 | 52.42 | $63.87 | 227224 |
| 2024-10-09 | 54.12 | $64.19 | 190233 |
| 2024-10-08 | 52.61 | $63.86 | 155900 |
| 2024-10-07 | 52.96 | $63.93 | 225347 |
| 2024-10-04 | 55.21 | $64.38 | 393900 |
| 2024-10-03 | 51.80 | $63.59 | 227214 |
| 2024-10-02 | 53.67 | $63.97 | 204309 |
| 2024-10-01 | 54.30 | $64.10 | 212033 |
| 2024-09-30 | 58.14 | $64.86 | 182445 |
| 2024-09-27 | 57.62 | $64.72 | 172000 |
| 2024-09-26 | 56.09 | $64.31 | 207713 |
| 2024-09-25 | 54.05 | $63.78 | 194429 |
| 2024-09-24 | 57.85 | $64.57 | 195119 |
| 2024-09-23 | 57.42 | $64.45 | 199203 |
| 2024-09-20 | 57.60 | $64.49 | 200836 |
| 2024-09-19 | 60.50 | $65.11 | 323000 |
| 2024-09-18 | 55.88 | $63.75 | 295407 |
| 2024-09-17 | 56.11 | $63.80 | 226400 |
| 2024-09-16 | 55.09 | $63.51 | 213639 |
| 2024-09-13 | 53.76 | $63.13 | 202226 |
| 2024-09-12 | 48.18 | $61.68 | 174100 |
| 2024-09-11 | 45.42 | $61.04 | 341700 |
| 2024-09-10 | 44.59 | $60.85 | 214900 |
| 2024-09-09 | 45.24 | $61.04 | 185300 |
| 2024-09-06 | 44.88 | $60.95 | 247823 |
| 2024-09-05 | 48.71 | $62.07 | 198536 |
| 2024-09-04 | 49.94 | $62.41 | 188444 |
| 2024-09-03 | 50.62 | $62.60 | 214100 |
| 2024-08-30 | 57.81 | $64.43 | 141800 |
| 2024-08-29 | 56.13 | $63.91 | 429900 |
| 2024-08-28 | 55.32 | $63.66 | 179300 |
| 2024-08-27 | 56.19 | $63.88 | 410607 |
| 2024-08-26 | 57.56 | $64.23 | 295100 |
| 2024-08-23 | 58.10 | $64.37 | 163619 |
| 2024-08-22 | 52.59 | $62.54 | 232400 |
| 2024-08-21 | 54.37 | $63.02 | 177428 |
| 2024-08-20 | 51.99 | $62.28 | 238918 |
| 2024-08-19 | 54.43 | $62.95 | 165200 |
| 2024-08-16 | 52.44 | $62.32 | 210400 |
| 2024-08-15 | 52.15 | $62.23 | 238300 |
| 2024-08-14 | 47.30 | $60.77 | 239003 |
| 2024-08-13 | 48.12 | $61.03 | 208113 |
| 2024-08-12 | 44.55 | $60.02 | 269900 |
| 2024-08-09 | 46.32 | $60.61 | 201600 |
| 2024-08-08 | 46.15 | $60.56 | 175444 |
| 2024-08-07 | 41.46 | $59.25 | 301200 |
| 2024-08-06 | 43.12 | $59.86 | 330815 |
| 2024-08-05 | 41.56 | $59.43 | 444501 |
| 2024-08-02 | 46.54 | $61.19 | 456782 |
| 2024-08-01 | 53.85 | $63.29 | 367609 |
| 2024-07-31 | 62.98 | $65.33 | 706338 |
| 2024-07-30 | 61.71 | $64.91 | 229700 |
| 2024-07-29 | 60.80 | $64.61 | 312840 |
| 2024-07-26 | 62.89 | $65.05 | 359500 |
| 2024-07-25 | 59.92 | $64.05 | 316144 |
| 2024-07-24 | 57.21 | $63.22 | 282733 |
| 2024-07-23 | 64.09 | $64.61 | 230408 |
| 2024-07-22 | 62.65 | $64.14 | 257107 |
| 2024-07-19 | 59.42 | $63.16 | 91816 |
| 2024-07-18 | 61.80 | $63.62 | 346836 |
| 2024-07-17 | 67.38 | $64.62 | 343500 |
| 2024-07-16 | 71.10 | $65.23 | 661100 |
| 2024-07-15 | 64.88 | $63.17 | 345234 |
| 2024-07-12 | 61.69 | $62.33 | 313500 |
| 2024-07-11 | 59.17 | $61.73 | 269248 |
| 2024-07-10 | 49.30 | $59.86 | 594700 |
| 2024-07-09 | 45.41 | $59.28 | 357900 |
| 2024-07-08 | 47.25 | $59.59 | 191700 |
| 2024-07-05 | 45.28 | $59.30 | 187500 |
| 2024-07-03 | 48.10 | $59.78 | 136418 |
| 2024-07-02 | 47.84 | $59.74 | 293200 |
| 2024-07-01 | 46.46 | $59.52 | 174800 |
| 2024-06-28 | 49.65 | $60.08 | 208500 |
| 2024-06-27 | 46.93 | $59.64 | 221900 |
| 2024-06-26 | 45.20 | $59.37 | 246600 |
| 2024-06-25 | 45.35 | $59.40 | 242423 |
| 2024-06-24 | 47.54 | $59.82 | 310100 |
| 2024-06-21 | 45.58 | $59.49 | 469341 |
| 2024-06-20 | 44.99 | $59.39 | 380500 |
| 2024-06-18 | 46.03 | $59.61 | 520400 |
| 2024-06-17 | 46.50 | $59.71 | 306200 |
| 2024-06-14 | 42.99 | $59.07 | 216000 |
| 2024-06-13 | 47.57 | $60.06 | 256812 |
| 2024-06-12 | 50.96 | $60.71 | 299800 |
| 2024-06-11 | 45.83 | $59.80 | 387900 |
| 2024-06-10 | 46.80 | $59.99 | 273200 |
| 2024-06-07 | 46.58 | $59.95 | 352502 |
| 2024-06-06 | 49.37 | $60.51 | 160826 |
| 2024-06-05 | 51.31 | $60.88 | 238123 |
| 2024-06-04 | 47.28 | $60.12 | 257300 |
| 2024-06-03 | 52.07 | $61.01 | 285600 |
| 2024-05-31 | 54.49 | $61.42 | 219900 |
| 2024-05-30 | 50.90 | $60.74 | 180600 |
| 2024-05-29 | 47.60 | $60.17 | 220900 |
| 2024-05-28 | 52.66 | $61.03 | 202515 |
| 2024-05-24 | 54.00 | $61.24 | 153827 |
| 2024-05-23 | 51.03 | $60.71 | 135245 |
| 2024-05-22 | 56.52 | $61.55 | 249714 |
| 2024-05-21 | 59.19 | $61.92 | 226800 |
| 2024-05-20 | 60.43 | $62.09 | 186032 |
| 2024-05-17 | 60.20 | $62.04 | 185710 |
| 2024-05-16 | 59.75 | $61.94 | 189400 |
| 2024-05-15 | 62.65 | $62.37 | 154143 |
| 2024-05-14 | 60.75 | $61.92 | 182336 |
| 2024-05-13 | 58.05 | $61.32 | 145137 |
| 2024-05-10 | 58.18 | $61.34 | 231244 |
| 2024-05-09 | 59.54 | $61.56 | 199300 |
| 2024-05-08 | 56.65 | $60.90 | 200509 |
| 2024-05-07 | 57.30 | $61.01 | 205937 |
| 2024-05-06 | 56.22 | $60.76 | 285833 |
| 2024-05-03 | 53.21 | $60.09 | 263303 |
| 2024-05-02 | 50.51 | $59.53 | 232605 |
| 2024-05-01 | 45.55 | $58.60 | 256200 |
| 2024-04-30 | 45.38 | $58.57 | 223800 |
| 2024-04-29 | 50.73 | $59.65 | 232515 |
| 2024-04-26 | 48.93 | $59.31 | 186400 |
| 2024-04-25 | 47.09 | $58.97 | 317220 |
| 2024-04-24 | 48.96 | $59.35 | 218900 |
| 2024-04-23 | 49.25 | $59.41 | 230320 |
| 2024-04-22 | 44.58 | $58.52 | 429200 |
| 2024-04-19 | 41.47 | $57.98 | 251607 |
| 2024-04-18 | 38.37 | $57.47 | 560229 |
| 2024-04-17 | 38.06 | $57.42 | 226800 |
| 2024-04-16 | 40.18 | $57.98 | 395800 |
| 2024-04-15 | 41.52 | $58.32 | 200200 |
| 2024-04-12 | 44.22 | $58.98 | 232200 |
| 2024-04-11 | 48.50 | $59.92 | 314200 |
| 2024-04-10 | 47.32 | $59.69 | 288700 |
| 2024-04-09 | 55.62 | $61.26 | 413142 |
| 2024-04-08 | 55.00 | $61.13 | 909700 |
| 2024-04-05 | 53.33 | $60.78 | 213132 |
| 2024-04-04 | 51.72 | $60.45 | 196600 |
| 2024-04-03 | 55.34 | $61.11 | 179300 |
| 2024-04-02 | 53.85 | $60.79 | 290740 |
| 2024-04-01 | 59.30 | $61.72 | 318900 |
| 2024-03-28 | 63.36 | $62.34 | 197918 |
| 2024-03-27 | 62.09 | $62.02 | 752300 |
| 2024-03-26 | 56.22 | $60.72 | 203046 |
| 2024-03-25 | 56.60 | $60.78 | 242200 |
| 2024-03-22 | 56.73 | $60.80 | 275617 |
| 2024-03-21 | 61.27 | $61.52 | 346000 |
| 2024-03-20 | 58.13 | $60.81 | 256500 |
| 2024-03-19 | 53.14 | $59.83 | 166200 |
| 2024-03-18 | 50.76 | $59.41 | 186100 |
| 2024-03-15 | 52.14 | $59.64 | 208400 |
| 2024-03-14 | 51.32 | $59.49 | 257300 |
| 2024-03-13 | 56.95 | $60.40 | 186200 |
| 2024-03-12 | 56.35 | $60.28 | 601102 |
| 2024-03-11 | 56.66 | $60.33 | 197742 |
| 2024-03-08 | 58.70 | $60.66 | 208017 |
| 2024-03-07 | 59.44 | $60.78 | 389800 |
| 2024-03-06 | 57.54 | $60.33 | 274100 |
| 2024-03-05 | 56.37 | $60.06 | 265600 |
| 2024-03-04 | 58.23 | $60.39 | 265600 |
| 2024-03-01 | 58.56 | $60.45 | 145500 |
| 2024-02-29 | 57.16 | $60.09 | 380004 |
| 2024-02-28 | 55.62 | $59.70 | 247848 |
| 2024-02-27 | 57.91 | $60.15 | 190600 |
| 2024-02-26 | 56.19 | $59.70 | 158447 |
| 2024-02-23 | 55.39 | $59.49 | 265035 |
| 2024-02-22 | 54.48 | $59.25 | 248002 |
| 2024-02-21 | 53.16 | $58.90 | 393506 |
| 2024-02-20 | 53.75 | $59.04 | 228600 |
| 2024-02-16 | 56.27 | $59.63 | 257938 |
| 2024-02-15 | 58.60 | $60.16 | 284700 |
| 2024-02-14 | 54.73 | $59.01 | 270047 |
| 2024-02-13 | 50.35 | $57.87 | 406300 |
| 2024-02-12 | 60.78 | $60.00 | 144827 |
| 2024-02-09 | 57.39 | $59.14 | 236945 |
| 2024-02-08 | 54.07 | $58.38 | 196434 |
| 2024-02-07 | 50.80 | $57.70 | 478100 |
| 2024-02-06 | 50.36 | $57.61 | 361500 |
| 2024-02-05 | 49.10 | $57.35 | 499818 |
| 2024-02-02 | 52.93 | $58.13 | 656000 |
| 2024-02-01 | 53.95 | $58.33 | 242400 |
| 2024-01-31 | 50.54 | $57.58 | 256505 |
| 2024-01-30 | 58.88 | $59.09 | 243348 |
| 2024-01-29 | 60.39 | $59.33 | 210500 |
| 2024-01-26 | 57.37 | $58.63 | 267044 |
| 2024-01-25 | 56.92 | $58.53 | 249611 |
| 2024-01-24 | 55.05 | $58.11 | 204900 |
| 2024-01-23 | 57.36 | $58.52 | 294300 |
| 2024-01-22 | 58.62 | $58.74 | 266400 |
| 2024-01-19 | 54.10 | $57.70 | 244311 |
| 2024-01-18 | 51.59 | $57.18 | 375927 |
| 2024-01-17 | 48.94 | $56.66 | 250900 |
| 2024-01-16 | 51.03 | $57.07 | 206747 |
| 2024-01-12 | 53.70 | $57.57 | 187143 |
| 2024-01-11 | 54.62 | $57.74 | 458125 |
| 2024-01-10 | 55.90 | $57.98 | 539600 |
| 2024-01-09 | 55.57 | $57.90 | 214200 |
| 2024-01-08 | 58.28 | $58.42 | 275700 |
| 2024-01-05 | 54.91 | $57.58 | 272942 |
| 2024-01-04 | 54.96 | $57.59 | 264809 |
| 2024-01-03 | 55.49 | $57.70 | 411300 |
| 2024-01-02 | 63.83 | $59.27 | 412000 |
| 2023-12-29 | 65.93 | $59.62 | 400200 |
| 2023-12-28 | 70.59 | $60.36 | 284826 |
| 2023-12-27 | 71.56 | $60.51 | 527518 |
| 2023-12-26 | 71.49 | $60.48 | 396205 |
| 2023-12-22 | 69.96 | $59.87 | 297400 |
| 2023-12-21 | 68.87 | $59.45 | 362935 |
| 2023-12-20 | 66.33 | $58.53 | 407317 |
| 2023-12-19 | 72.57 | $59.55 | 515900 |
| 2023-12-18 | 70.19 | $58.64 | 306100 |
| 2023-12-15 | 70.08 | $58.60 | 291600 |
| 2023-12-14 | 73.17 | $59.09 | 477900 |
| 2023-12-13 | 69.23 | $57.59 | 397800 |
| 2023-12-12 | 63.43 | $55.89 | 287334 |
| 2023-12-11 | 64.25 | $56.01 | 270500 |
| 2023-12-08 | 63.39 | $55.78 | 272513 |
| 2023-12-07 | 62.20 | $55.46 | 266300 |
| 2023-12-06 | 60.36 | $54.98 | 353028 |
| 2023-12-05 | 60.83 | $55.06 | 353921 |
| 2023-12-04 | 65.61 | $55.85 | 861941 |
| 2023-12-01 | 63.80 | $55.32 | 346100 |
| 2023-11-30 | 57.87 | $53.83 | 385900 |
| 2023-11-29 | 57.07 | $53.65 | 279230 |
| 2023-11-28 | 55.91 | $53.39 | 356423 |
| 2023-11-27 | 57.26 | $53.63 | 370806 |
| 2023-11-24 | 58.50 | $53.85 | 421309 |
| 2023-11-22 | 57.35 | $53.56 | 752505 |
| 2023-11-21 | 56.07 | $53.24 | 551240 |
| 2023-11-20 | 58.95 | $53.79 | 612815 |
| 2023-11-17 | 57.98 | $53.53 | 425000 |
| 2023-11-16 | 55.64 | $52.92 | 331000 |
| 2023-11-15 | 59.40 | $53.65 | 349436 |
| 2023-11-14 | 58.71 | $53.46 | 423231 |
| 2023-11-13 | 47.77 | $50.99 | 771800 |
| 2023-11-10 | 47.61 | $50.96 | 276344 |
| 2023-11-09 | 44.65 | $50.41 | 253100 |
| 2023-11-08 | 47.52 | $51.03 | 300417 |
| 2023-11-07 | 49.42 | $51.42 | 262432 |
| 2023-11-06 | 50.55 | $51.65 | 291538 |
| 2023-11-03 | 53.28 | $52.19 | 258824 |
| 2023-11-02 | 47.17 | $50.97 | 670310 |
| 2023-11-01 | 40.03 | $49.80 | 586700 |
| 2023-10-31 | 37.99 | $49.50 | 615001 |
| 2023-10-30 | 35.41 | $49.13 | 371620 |
| 2023-10-27 | 33.28 | $48.83 | 542331 |
| 2023-10-26 | 35.23 | $49.36 | 535700 |
| 2023-10-25 | 33.77 | $49.15 | 599900 |
| 2023-10-24 | 36.21 | $49.81 | 432445 |
| 2023-10-23 | 34.36 | $49.54 | 401049 |
| 2023-10-20 | 36.02 | $49.99 | 450100 |
| 2023-10-19 | 38.35 | $50.59 | 268000 |
| 2023-10-18 | 41.50 | $51.33 | 255400 |
| 2023-10-17 | 46.89 | $52.42 | 284300 |
| 2023-10-16 | 42.88 | $51.80 | 299600 |
| 2023-10-13 | 36.57 | $50.94 | 312604 |
| 2023-10-12 | 39.00 | $51.45 | 289600 |
| 2023-10-11 | 44.44 | $52.44 | 218634 |
| 2023-10-10 | 44.21 | $52.41 | 279000 |
| 2023-10-09 | 40.33 | $51.90 | 173921 |
| 2023-10-06 | 37.66 | $51.57 | 272107 |
| 2023-10-05 | 34.37 | $51.18 | 281528 |
| 2023-10-04 | 34.28 | $51.17 | 729700 |
| 2023-10-03 | 33.63 | $51.09 | 897728 |
| 2023-10-02 | 36.83 | $51.83 | 313900 |
| 2023-09-29 | 40.07 | $52.49 | 220842 |
| 2023-09-28 | 41.65 | $52.79 | 835600 |
| 2023-09-27 | 37.51 | $52.26 | 261700 |
| 2023-09-26 | 34.00 | $51.84 | 244347 |
| 2023-09-25 | 37.17 | $52.51 | 351700 |
| 2023-09-22 | 34.66 | $52.22 | 293300 |
| 2023-09-21 | 35.31 | $52.36 | 868800 |
| 2023-09-20 | 38.57 | $53.03 | 210934 |
| 2023-09-19 | 40.60 | $53.41 | 528517 |
| 2023-09-18 | 42.50 | $53.75 | 164100 |
| 2023-09-15 | 43.69 | $53.96 | 162125 |
| 2023-09-14 | 46.99 | $54.51 | 182000 |
| 2023-09-13 | 41.08 | $53.74 | 2.1M |
| 2023-09-12 | 42.85 | $54.04 | 139202 |
| 2023-09-11 | 42.69 | $54.02 | 123500 |
| 2023-09-08 | 42.54 | $54.00 | 190626 |
| 2023-09-07 | 42.91 | $54.07 | 156300 |
| 2023-09-06 | 45.85 | $54.61 | 245530 |
| 2023-09-05 | 47.44 | $54.89 | 202800 |
| 2023-09-01 | 56.45 | $56.24 | 167000 |
| 2023-08-31 | 52.17 | $55.57 | 243400 |
| 2023-08-30 | 52.32 | $55.59 | 211841 |
| 2023-08-29 | 51.08 | $55.40 | 266800 |
| 2023-08-28 | 46.13 | $54.69 | 151834 |
| 2023-08-25 | 43.21 | $54.31 | 156400 |
| 2023-08-24 | 41.79 | $54.13 | 189840 |
| 2023-08-23 | 44.93 | $54.66 | 191123 |
| 2023-08-22 | 41.29 | $54.20 | 153600 |
| 2023-08-21 | 42.21 | $54.36 | 171200 |
| 2023-08-18 | 43.01 | $54.50 | 180600 |
| 2023-08-17 | 40.88 | $54.22 | 150628 |
| 2023-08-16 | 44.19 | $54.81 | 183500 |
| 2023-08-15 | 47.66 | $55.37 | 142236 |
| 2023-08-14 | 52.32 | $56.04 | 153602 |
| 2023-08-11 | 52.76 | $56.10 | 133300 |
| 2023-08-10 | 52.70 | $56.09 | 135800 |
| 2023-08-09 | 53.86 | $56.26 | 179900 |
| 2023-08-08 | 56.50 | $56.64 | 140148 |
| 2023-08-07 | 59.11 | $57.00 | 155024 |
| 2023-08-04 | 57.77 | $56.74 | 190414 |
| 2023-08-03 | 57.77 | $56.74 | 246200 |
| 2023-08-02 | 58.77 | $56.89 | 139100 |
| 2023-08-01 | 62.76 | $57.47 | 138500 |
| 2023-07-31 | 64.19 | $57.67 | 125600 |
| 2023-07-28 | 62.27 | $57.20 | 145540 |
| 2023-07-27 | 59.84 | $56.64 | 141243 |
| 2023-07-26 | 64.12 | $57.25 | 190902 |
| 2023-07-25 | 62.88 | $56.95 | 180215 |
| 2023-07-24 | 62.72 | $56.91 | 283824 |
| 2023-07-21 | 61.76 | $56.67 | 288641 |
| 2023-07-20 | 63.11 | $56.88 | 856548 |
| 2023-07-19 | 65.50 | $57.25 | 182300 |
| 2023-07-18 | 64.71 | $57.02 | 322732 |
| 2023-07-17 | 62.21 | $56.32 | 146600 |
| 2023-07-14 | 60.25 | $55.81 | 166429 |
| 2023-07-13 | 63.24 | $56.30 | 178106 |
| 2023-07-12 | 61.88 | $55.93 | 187405 |
| 2023-07-11 | 59.99 | $55.43 | 152700 |
| 2023-07-10 | 57.72 | $54.86 | 114700 |
| 2023-07-07 | 54.77 | $54.17 | 129800 |
| 2023-07-06 | 51.95 | $53.56 | 131014 |
| 2023-07-05 | 56.21 | $54.34 | 169205 |
| 2023-07-03 | 60.42 | $55.04 | 65400 |
| 2023-06-30 | 59.43 | $54.80 | 153400 |
| 2023-06-29 | 58.69 | $54.62 | 201400 |
| 2023-06-28 | 55.45 | $53.86 | 253000 |
| 2023-06-27 | 54.96 | $53.75 | 338900 |
| 2023-06-26 | 51.18 | $52.93 | 205507 |
| 2023-06-23 | 49.81 | $52.65 | 214116 |
| 2023-06-22 | 53.74 | $53.42 | 198200 |
| 2023-06-21 | 55.69 | $53.78 | 126136 |
| 2023-06-20 | 57.28 | $54.07 | 163724 |
| 2023-06-16 | 58.71 | $54.33 | 323832 |
| 2023-06-15 | 60.25 | $54.61 | 156500 |
| 2023-06-14 | 58.67 | $54.18 | 306046 |
| 2023-06-13 | 61.42 | $54.69 | 122719 |
| 2023-06-12 | 59.62 | $54.18 | 161700 |
| 2023-06-09 | 58.73 | $53.93 | 126400 |
| 2023-06-08 | 60.67 | $54.31 | 245014 |
| 2023-06-07 | 61.90 | $54.55 | 389523 |
| 2023-06-06 | 58.22 | $53.45 | 300527 |
| 2023-06-05 | 52.82 | $52.08 | 278075 |
| 2023-06-02 | 56.89 | $52.88 | 203611 |
| 2023-06-01 | 47.39 | $50.91 | 215913 |
| 2023-05-31 | 44.12 | $50.36 | 168300 |
| 2023-05-30 | 48.04 | $51.12 | 144800 |
| 2023-05-26 | 49.30 | $51.35 | 150041 |
| 2023-05-25 | 46.34 | $50.84 | 519300 |
| 2023-05-24 | 47.16 | $51.00 | 325500 |
| 2023-05-23 | 50.11 | $51.56 | 172138 |
| 2023-05-22 | 51.36 | $51.79 | 176041 |
| 2023-05-19 | 49.05 | $51.35 | 369400 |
| 2023-05-18 | 51.32 | $51.78 | 202900 |
| 2023-05-17 | 48.97 | $51.33 | 170900 |
| 2023-05-16 | 42.66 | $50.25 | 335306 |
| 2023-05-15 | 45.85 | $50.89 | 136400 |
| 2023-05-12 | 41.99 | $50.29 | 275106 |
| 2023-05-11 | 42.18 | $50.33 | 351124 |
| 2023-05-10 | 43.69 | $50.65 | 413417 |
| 2023-05-09 | 43.27 | $50.58 | 278202 |
| 2023-05-08 | 44.39 | $50.83 | 194003 |
| 2023-05-05 | 45.06 | $50.98 | 727922 |
| 2023-05-04 | 38.42 | $49.85 | 183300 |
| 2023-05-03 | 41.73 | $50.63 | 213700 |
| 2023-05-02 | 41.77 | $50.64 | 226200 |
| 2023-05-01 | 46.45 | $51.65 | 165600 |
| 2023-04-28 | 46.45 | $51.65 | 117200 |
| 2023-04-27 | 43.57 | $51.14 | 183614 |
| 2023-04-26 | 39.51 | $50.47 | 191329 |
| 2023-04-25 | 41.77 | $51.00 | 162200 |
| 2023-04-24 | 48.01 | $52.27 | 120407 |
| 2023-04-21 | 47.55 | $52.19 | 157016 |
| 2023-04-20 | 48.06 | $52.29 | 161900 |
| 2023-04-19 | 49.12 | $52.50 | 153700 |
| 2023-04-18 | 48.40 | $52.36 | 197800 |
| 2023-04-17 | 49.40 | $52.57 | 134000 |
| 2023-04-14 | 47.44 | $52.17 | 149800 |
| 2023-04-13 | 48.92 | $52.50 | 356200 |
| 2023-04-12 | 46.31 | $51.96 | 175200 |
| 2023-04-11 | 47.90 | $52.33 | 194200 |
| 2023-04-10 | 46.09 | $51.95 | 252500 |
| 2023-04-06 | 42.91 | $51.31 | 174300 |
| 2023-04-05 | 43.06 | $51.35 | 193008 |
| 2023-04-04 | 44.39 | $51.71 | 177446 |
| 2023-04-03 | 48.35 | $52.71 | 150936 |
| 2023-03-31 | 48.30 | $52.70 | 176028 |
| 2023-03-30 | 44.56 | $51.86 | 474100 |
| 2023-03-29 | 44.78 | $51.92 | 308636 |
| 2023-03-28 | 42.53 | $51.42 | 174734 |
| 2023-03-27 | 42.44 | $51.40 | 229300 |
| 2023-03-24 | 40.01 | $50.85 | 264300 |
| 2023-03-23 | 37.74 | $50.35 | 176000 |
| 2023-03-22 | 38.74 | $50.71 | 149200 |
| 2023-03-21 | 42.86 | $52.08 | 199600 |
| 2023-03-20 | 38.60 | $51.14 | 449524 |
| 2023-03-17 | 35.24 | $50.45 | 431900 |
| 2023-03-16 | 39.07 | $51.75 | 459837 |
| 2023-03-15 | 35.21 | $51.00 | 278200 |
| 2023-03-14 | 38.25 | $51.99 | 434331 |
| 2023-03-13 | 33.04 | $51.05 | 115111 |
| 2023-03-10 | 37.02 | $52.31 | 150012 |
| 2023-03-09 | 42.23 | $53.67 | 187135 |
| 2023-03-08 | 48.58 | $55.00 | 134515 |
| 2023-03-07 | 48.52 | $54.99 | 163300 |
| 2023-03-06 | 51.86 | $55.62 | 105521 |
| 2023-03-03 | 57.07 | $56.50 | 413100 |
| 2023-03-02 | 53.71 | $55.83 | 523739 |
| 2023-03-01 | 53.19 | $55.73 | 206421 |
| 2023-02-28 | 52.17 | $55.53 | 116000 |
| 2023-02-27 | 52.82 | $55.65 | 113400 |
| 2023-02-24 | 51.82 | $55.44 | 143849 |
| 2023-02-23 | 53.31 | $55.73 | 91228 |
| 2023-02-22 | 51.67 | $55.37 | 107500 |
| 2023-02-21 | 51.03 | $55.23 | 129602 |
| 2023-02-17 | 59.37 | $56.80 | 170100 |
| 2023-02-16 | 59.13 | $56.74 | 118207 |
| 2023-02-15 | 61.39 | $57.13 | 419500 |
| 2023-02-14 | 59.70 | $56.68 | 120500 |
| 2023-02-13 | 59.75 | $56.69 | 351100 |
| 2023-02-10 | 56.99 | $55.96 | 128200 |
| 2023-02-09 | 56.76 | $55.90 | 247921 |
| 2023-02-08 | 60.25 | $56.58 | 252700 |
| 2023-02-07 | 64.29 | $57.31 | 129700 |
| 2023-02-06 | 62.45 | $56.75 | 230200 |
| 2023-02-03 | 67.13 | $57.55 | 415324 |
| 2023-02-02 | 68.65 | $57.80 | 145900 |
| 2023-02-01 | 65.75 | $56.82 | 471834 |
| 2023-01-31 | 63.08 | $56.01 | 157900 |
| 2023-01-30 | 57.94 | $54.68 | 243400 |
| 2023-01-27 | 61.23 | $55.22 | 168733 |
| 2023-01-26 | 60.80 | $55.11 | 115916 |
| 2023-01-25 | 59.24 | $54.71 | 111545 |
| 2023-01-24 | 58.69 | $54.57 | 85700 |
| 2023-01-23 | 59.45 | $54.71 | 201000 |
| 2023-01-20 | 57.00 | $54.06 | 150400 |
| 2023-01-19 | 53.47 | $53.20 | 572301 |
| 2023-01-18 | 55.80 | $53.66 | 154100 |
| 2023-01-17 | 60.41 | $54.51 | 163800 |
| 2023-01-13 | 61.55 | $54.71 | 191800 |
| 2023-01-12 | 60.42 | $54.39 | 178200 |
| 2023-01-11 | 57.79 | $53.68 | 291501 |
| 2023-01-10 | 55.75 | $53.16 | 139732 |
| 2023-01-09 | 53.06 | $52.51 | 173700 |
| 2023-01-06 | 53.20 | $52.54 | 162900 |
| 2023-01-05 | 47.25 | $51.21 | 199028 |
| 2023-01-04 | 48.76 | $51.55 | 172238 |
| 2023-01-03 | 46.12 | $51.00 | 219200 |
| 2022-12-30 | 46.74 | $51.15 | 566200 |
| 2022-12-29 | 47.97 | $51.45 | 1.0M |
| 2022-12-28 | 42.24 | $50.26 | 1.4M |
| 2022-12-27 | 46.31 | $51.26 | 329700 |
| 2022-12-23 | 46.57 | $51.32 | 229117 |
| 2022-12-22 | 44.78 | $50.95 | 979707 |
| 2022-12-21 | 47.43 | $51.60 | 204446 |
| 2022-12-20 | 43.05 | $50.71 | 712300 |
| 2022-12-19 | 42.48 | $50.60 | 809608 |
| 2022-12-16 | 44.46 | $51.12 | 559300 |
| 2022-12-15 | 45.86 | $51.48 | 289418 |
| 2022-12-14 | 51.00 | $52.69 | 391037 |
| 2022-12-13 | 52.43 | $53.00 | 158614 |
| 2022-12-12 | 51.34 | $52.74 | 147145 |
| 2022-12-09 | 48.96 | $52.18 | 163900 |
| 2022-12-08 | 51.30 | $52.73 | 215200 |
| 2022-12-07 | 50.32 | $52.49 | 530700 |
| 2022-12-06 | 51.39 | $52.75 | 797717 |
| 2022-12-05 | 53.60 | $53.28 | 217500 |
| 2022-12-02 | 60.36 | $54.73 | 369330 |
| 2022-12-01 | 59.52 | $54.48 | 233641 |
| 2022-11-30 | 60.49 | $54.68 | 156322 |
| 2022-11-29 | 56.15 | $53.40 | 193800 |
| 2022-11-28 | 55.54 | $53.23 | 219849 |
| 2022-11-25 | 60.42 | $54.26 | 34131 |
| 2022-11-23 | 59.87 | $54.09 | 135700 |
| 2022-11-22 | 59.74 | $54.05 | 155542 |
| 2022-11-21 | 57.50 | $53.34 | 161703 |
| 2022-11-18 | 58.10 | $53.48 | 574145 |
| 2022-11-17 | 56.77 | $53.05 | 281100 |
| 2022-11-16 | 58.12 | $53.38 | 256643 |
| 2022-11-15 | 61.49 | $54.18 | 181100 |
| 2022-11-14 | 59.33 | $53.41 | 104300 |
| 2022-11-11 | 61.28 | $53.87 | 183230 |
| 2022-11-10 | 60.45 | $53.56 | 188000 |
| 2022-11-09 | 51.92 | $50.86 | 170300 |
| 2022-11-08 | 57.07 | $52.05 | 213140 |
| 2022-11-07 | 56.97 | $52.02 | 477800 |
| 2022-11-04 | 55.07 | $51.46 | 145643 |
| 2022-11-03 | 52.17 | $50.65 | 381838 |
| 2022-11-02 | 52.97 | $50.85 | 153400 |
| 2022-11-01 | 59.63 | $52.38 | 163300 |
| 2022-10-31 | 58.96 | $52.17 | 112242 |
| 2022-10-28 | 58.90 | $52.15 | 112800 |
| 2022-10-27 | 55.24 | $51.01 | 140714 |
| 2022-10-26 | 55.36 | $51.04 | 176001 |
| 2022-10-25 | 54.85 | $50.88 | 171400 |
| 2022-10-24 | 51.42 | $49.84 | 168700 |
| 2022-10-21 | 49.92 | $49.41 | 269700 |
| 2022-10-20 | 46.23 | $48.40 | 164500 |
| 2022-10-19 | 48.59 | $49.10 | 164000 |
| 2022-10-18 | 50.95 | $49.77 | 196405 |
| 2022-10-17 | 48.91 | $49.19 | 250812 |
| 2022-10-14 | 43.77 | $47.85 | 292509 |
| 2022-10-13 | 47.68 | $49.00 | 190100 |
| 2022-10-12 | 42.46 | $47.77 | 201700 |
| 2022-10-11 | 43.02 | $47.94 | 227900 |
| 2022-10-10 | 43.08 | $47.96 | 127200 |
| 2022-10-07 | 43.33 | $48.04 | 156800 |
| 2022-10-06 | 47.18 | $49.25 | 200524 |
| 2022-10-05 | 48.16 | $49.54 | 337200 |
| 2022-10-04 | 48.92 | $49.77 | 326735 |
| 2022-10-03 | 41.94 | $47.93 | 667012 |
| 2022-09-30 | 35.53 | $46.52 | 483128 |
| 2022-09-29 | 36.67 | $46.94 | 833500 |
| 2022-09-28 | 39.25 | $47.84 | 413300 |
| 2022-09-27 | 32.49 | $46.49 | 549200 |
| 2022-09-26 | 32.38 | $46.47 | 326936 |
| 2022-09-23 | 33.74 | $47.01 | 429129 |
| 2022-09-22 | 36.99 | $48.20 | 303504 |
| 2022-09-21 | 40.03 | $49.19 | 188831 |
| 2022-09-20 | 41.99 | $49.78 | 170400 |
| 2022-09-19 | 44.93 | $50.61 | 268410 |
| 2022-09-16 | 41.81 | $49.94 | 173600 |
| 2022-09-15 | 44.00 | $50.56 | 120300 |
| 2022-09-14 | 44.94 | $50.82 | 116100 |
| 2022-09-13 | 44.72 | $50.77 | 181022 |
| 2022-09-12 | 52.17 | $52.69 | 100800 |
| 2022-09-09 | 49.99 | $52.16 | 102900 |
| 2022-09-08 | 45.58 | $51.17 | 164600 |
| 2022-09-07 | 44.06 | $50.85 | 244000 |
| 2022-09-06 | 39.84 | $50.00 | 140330 |
| 2022-09-02 | 41.27 | $50.41 | 125310 |
| 2022-09-01 | 42.46 | $50.75 | 221714 |
| 2022-08-31 | 44.68 | $51.36 | 113300 |
| 2022-08-30 | 46.37 | $51.81 | 141000 |
| 2022-08-29 | 49.25 | $52.54 | 96800 |
| 2022-08-26 | 51.07 | $52.98 | 183700 |
| 2022-08-25 | 58.94 | $54.66 | 106800 |
| 2022-08-24 | 55.57 | $53.79 | 82436 |
| 2022-08-23 | 54.51 | $53.53 | 129000 |
| 2022-08-22 | 54.61 | $53.55 | 97846 |
| 2022-08-19 | 60.31 | $54.69 | 82200 |
| 2022-08-18 | 65.07 | $55.53 | 109500 |
| 2022-08-17 | 63.58 | $55.07 | 108303 |
| 2022-08-16 | 68.23 | $55.84 | 237200 |
| 2022-08-15 | 67.25 | $55.51 | 131100 |
| 2022-08-12 | 66.81 | $55.36 | 91800 |
| 2022-08-11 | 63.96 | $54.43 | 134000 |
| 2022-08-10 | 62.58 | $54.01 | 172700 |
| 2022-08-09 | 58.09 | $52.77 | 139426 |
| 2022-08-08 | 61.79 | $53.42 | 90821 |
| 2022-08-05 | 60.65 | $53.11 | 74700 |
| 2022-08-04 | 59.77 | $52.87 | 142800 |
| 2022-08-03 | 61.51 | $53.19 | 259700 |
| 2022-08-02 | 59.70 | $52.67 | 155700 |
| 2022-08-01 | 62.38 | $53.17 | 187900 |
| 2022-07-29 | 62.03 | $53.06 | 141219 |
| 2022-07-28 | 60.24 | $52.51 | 167500 |
| 2022-07-27 | 57.91 | $51.83 | 149622 |
| 2022-07-26 | 54.04 | $50.80 | 314400 |
| 2022-07-25 | 54.88 | $50.98 | 168600 |
| 2022-07-22 | 53.51 | $50.62 | 237205 |
| 2022-07-21 | 55.46 | $51.06 | 206000 |
| 2022-07-20 | 55.00 | $50.93 | 185326 |
| 2022-07-19 | 52.44 | $50.22 | 368100 |
| 2022-07-18 | 45.71 | $48.59 | 207500 |
| 2022-07-15 | 45.82 | $48.62 | 182000 |
| 2022-07-14 | 41.26 | $47.63 | 601815 |
| 2022-07-13 | 42.85 | $48.09 | 470900 |
| 2022-07-12 | 43.13 | $48.17 | 168701 |
| 2022-07-11 | 43.66 | $48.33 | 156945 |
| 2022-07-08 | 45.78 | $48.96 | 168200 |
| 2022-07-07 | 45.95 | $49.01 | 158300 |
| 2022-07-06 | 41.81 | $47.99 | 366300 |
| 2022-07-05 | 43.03 | $48.39 | 144504 |
| 2022-07-01 | 43.28 | $48.47 | 257100 |
| 2022-06-30 | 41.44 | $48.00 | 354636 |
| 2022-06-29 | 42.19 | $48.27 | 201635 |
| 2022-06-28 | 43.48 | $48.74 | 388340 |
| 2022-06-27 | 45.56 | $49.48 | 280100 |
| 2022-06-24 | 44.29 | $49.11 | 233713 |
| 2022-06-23 | 38.52 | $47.54 | 513900 |
| 2022-06-22 | 37.93 | $47.39 | 421725 |
| 2022-06-21 | 38.58 | $47.67 | 365344 |
| 2022-06-17 | 36.05 | $46.99 | 673400 |
| 2022-06-16 | 34.78 | $46.65 | 1.1M |
| 2022-06-15 | 40.33 | $49.12 | 521413 |
| 2022-06-14 | 38.48 | $48.63 | 560947 |
| 2022-06-13 | 38.76 | $48.75 | 451512 |
| 2022-06-10 | 44.35 | $50.94 | 182541 |
| 2022-06-09 | 48.71 | $52.37 | 149418 |
| 2022-06-08 | 52.07 | $53.36 | 120300 |
| 2022-06-07 | 55.18 | $54.21 | 126810 |
| 2022-06-06 | 53.35 | $53.62 | 152219 |
| 2022-06-03 | 52.21 | $53.26 | 129312 |
| 2022-06-02 | 54.02 | $53.78 | 246027 |
| 2022-06-01 | 50.31 | $52.60 | 351243 |
| 2022-05-31 | 51.07 | $52.83 | 241527 |
| 2022-05-27 | 52.59 | $53.29 | 214500 |
| 2022-05-26 | 49.17 | $52.19 | 152900 |
| 2022-05-25 | 45.14 | $51.01 | 162227 |
| 2022-05-24 | 41.19 | $49.96 | 198000 |
| 2022-05-23 | 43.04 | $50.62 | 201507 |
| 2022-05-20 | 41.02 | $50.09 | 267300 |
| 2022-05-19 | 41.44 | $50.25 | 497823 |
| 2022-05-18 | 41.77 | $50.38 | 343500 |
| 2022-05-17 | 46.80 | $52.22 | 244900 |
| 2022-05-16 | 40.93 | $50.62 | 203924 |
| 2022-05-13 | 41.61 | $50.87 | 371548 |
| 2022-05-12 | 36.60 | $49.62 | 685900 |
| 2022-05-11 | 34.72 | $49.18 | 835431 |
| 2022-05-10 | 36.89 | $50.10 | 555332 |
| 2022-05-09 | 37.32 | $50.28 | 303846 |
| 2022-05-06 | 41.20 | $51.80 | 386314 |
| 2022-05-05 | 42.87 | $52.40 | 338800 |
| 2022-05-04 | 48.79 | $54.29 | 353800 |
| 2022-05-03 | 43.15 | $52.86 | 317408 |
| 2022-05-02 | 40.85 | $52.33 | 279717 |
| 2022-04-29 | 38.86 | $51.88 | 165713 |
| 2022-04-28 | 42.95 | $53.22 | 481802 |
| 2022-04-27 | 38.40 | $52.23 | 351631 |
| 2022-04-26 | 38.67 | $52.32 | 472200 |
| 2022-04-25 | 43.54 | $53.85 | 155926 |
| 2022-04-22 | 42.65 | $53.65 | 147109 |
| 2022-04-21 | 47.77 | $55.07 | 104806 |
| 2022-04-20 | 52.54 | $56.20 | 95000 |
| 2022-04-19 | 50.81 | $55.78 | 112441 |
| 2022-04-18 | 45.24 | $54.55 | 93018 |
| 2022-04-14 | 45.72 | $54.67 | 86400 |
| 2022-04-13 | 47.02 | $55.00 | 207314 |
| 2022-04-12 | 42.49 | $54.04 | 160500 |
| 2022-04-11 | 41.95 | $53.93 | 121600 |
| 2022-04-08 | 42.71 | $54.15 | 116700 |
| 2022-04-07 | 43.29 | $54.32 | 268200 |
| 2022-04-06 | 43.42 | $54.36 | 249600 |
| 2022-04-05 | 45.90 | $55.11 | 92500 |
| 2022-04-04 | 50.14 | $56.28 | 128800 |
| 2022-04-01 | 50.59 | $56.40 | 117800 |
| 2022-03-31 | 49.36 | $56.06 | 174900 |
| 2022-03-30 | 52.05 | $56.80 | 132200 |
| 2022-03-29 | 56.19 | $57.85 | 147000 |
| 2022-03-28 | 51.94 | $56.62 | 107300 |
| 2022-03-25 | 52.73 | $56.82 | 72631 |
| 2022-03-24 | 51.82 | $56.56 | 204303 |
| 2022-03-23 | 50.11 | $56.07 | 137900 |
| 2022-03-22 | 54.34 | $57.20 | 162200 |
| 2022-03-21 | 53.21 | $56.86 | 125200 |
| 2022-03-18 | 54.81 | $57.28 | 113700 |
| 2022-03-17 | 53.55 | $56.88 | 129195 |
| 2022-03-16 | 51.70 | $56.30 | 368103 |
| 2022-03-15 | 46.03 | $54.69 | 169717 |
| 2022-03-14 | 43.57 | $54.06 | 174500 |
| 2022-03-11 | 45.19 | $54.58 | 146200 |
| 2022-03-10 | 46.77 | $55.08 | 166400 |
| 2022-03-09 | 46.83 | $55.10 | 141027 |
| 2022-03-08 | 41.98 | $53.78 | 286700 |
| 2022-03-07 | 41.44 | $53.64 | 192300 |
| 2022-03-04 | 45.99 | $55.21 | 123700 |
| 2022-03-03 | 48.95 | $56.12 | 93800 |
| 2022-03-02 | 50.58 | $56.60 | 216000 |
| 2022-03-01 | 44.83 | $55.02 | 197927 |
| 2022-02-28 | 48.98 | $56.23 | 127500 |
| 2022-02-25 | 48.38 | $56.07 | 163700 |
| 2022-02-24 | 42.92 | $54.70 | 459401 |
| 2022-02-23 | 39.23 | $53.87 | 229200 |
| 2022-02-22 | 42.03 | $54.77 | 284840 |
| 2022-02-18 | 44.41 | $55.48 | 159500 |
| 2022-02-17 | 45.41 | $55.77 | 108108 |
| 2022-02-16 | 49.76 | $56.96 | 166512 |
| 2022-02-15 | 49.14 | $56.80 | 138648 |
| 2022-02-14 | 43.57 | $55.46 | 126500 |
| 2022-02-11 | 44.08 | $55.61 | 198923 |
| 2022-02-10 | 45.79 | $56.11 | 147900 |
| 2022-02-09 | 48.85 | $56.96 | 184342 |
| 2022-02-08 | 46.03 | $56.26 | 147300 |
| 2022-02-07 | 40.81 | $55.08 | 263200 |
| 2022-02-04 | 40.44 | $55.00 | 278600 |
| 2022-02-03 | 39.95 | $54.89 | 253618 |
| 2022-02-02 | 42.27 | $55.66 | 262926 |
| 2022-02-01 | 43.20 | $55.96 | 242040 |
| 2022-01-31 | 41.02 | $55.43 | 191600 |
| 2022-01-28 | 35.44 | $54.17 | 583900 |
| 2022-01-27 | 31.94 | $53.45 | 681336 |
| 2022-01-26 | 34.19 | $54.37 | 384004 |
| 2022-01-25 | 36.24 | $55.15 | 414812 |
| 2022-01-24 | 38.65 | $56.00 | 507803 |
| 2022-01-21 | 32.16 | $54.71 | 391719 |
| 2022-01-20 | 34.41 | $55.55 | 136728 |
| 2022-01-19 | 37.79 | $56.68 | 167629 |
| 2022-01-18 | 40.64 | $57.53 | 137200 |
| 2022-01-14 | 46.85 | $59.10 | 116930 |
| 2022-01-13 | 46.21 | $58.97 | 363034 |
| 2022-01-12 | 46.83 | $59.12 | 149100 |
| 2022-01-11 | 47.65 | $59.32 | 130646 |
| 2022-01-10 | 45.53 | $58.85 | 122000 |
| 2022-01-07 | 46.52 | $59.11 | 88503 |
| 2022-01-06 | 48.89 | $59.72 | 115910 |
| 2022-01-05 | 47.00 | $59.27 | 211000 |
| 2022-01-04 | 53.47 | $60.82 | 120719 |
| 2022-01-03 | 52.09 | $60.48 | 118100 |
| 2021-12-31 | 50.07 | $59.99 | 67746 |
| 2021-12-30 | 50.20 | $60.02 | 123137 |
| 2021-12-29 | 51.03 | $60.23 | 110100 |
| 2021-12-28 | 50.02 | $59.96 | 87731 |
| 2021-12-27 | 50.53 | $60.10 | 131200 |
| 2021-12-23 | 47.17 | $59.19 | 221171 |
| 2021-12-22 | 45.74 | $58.82 | 206048 |
| 2021-12-21 | 43.43 | $58.23 | 603831 |
| 2021-12-20 | 36.66 | $56.67 | 303000 |
| 2021-12-17 | 38.96 | $57.48 | 313648 |
| 2021-12-16 | 39.34 | $57.61 | 228828 |
| 2021-12-15 | 47.45 | $60.03 | 104500 |
| 2021-12-14 | 43.71 | $59.21 | 539200 |
| 2021-12-13 | 44.56 | $59.44 | 161000 |
| 2021-12-10 | 48.25 | $60.40 | 82000 |
| 2021-12-09 | 48.04 | $60.35 | 51300 |
| 2021-12-08 | 51.68 | $61.25 | 118739 |
| 2021-12-07 | 50.57 | $60.97 | 64345 |
| 2021-12-06 | 46.31 | $59.95 | 114000 |
| 2021-12-03 | 40.91 | $58.81 | 109700 |
| 2021-12-02 | 43.89 | $59.62 | 135500 |
| 2021-12-01 | 35.89 | $58.16 | 91617 |
| 2021-11-30 | 38.50 | $58.89 | 147600 |
| 2021-11-29 | 44.47 | $60.31 | 146200 |
| 2021-11-26 | 44.65 | $60.35 | 67619 |
| 2021-11-24 | 58.04 | $62.68 | 66523 |
| 2021-11-23 | 59.57 | $62.89 | 91800 |
| 2021-11-22 | 59.04 | $62.78 | 94125 |
| 2021-11-19 | 57.52 | $62.47 | 108000 |
| 2021-11-18 | 60.90 | $62.96 | 69600 |
| 2021-11-17 | 61.88 | $63.10 | 82918 |
| 2021-11-16 | 66.79 | $63.77 | 64100 |
| 2021-11-15 | 66.18 | $63.61 | 86900 |
| 2021-11-12 | 66.62 | $63.67 | 57226 |
| 2021-11-11 | 66.34 | $63.59 | 76114 |
| 2021-11-10 | 64.68 | $63.12 | 42604 |
| 2021-11-09 | 68.93 | $63.74 | 99300 |
| 2021-11-08 | 70.27 | $63.93 | 118341 |
| 2021-11-05 | 70.01 | $63.84 | 129831 |
| 2021-11-04 | 66.79 | $62.80 | 136145 |
| 2021-11-03 | 67.12 | $62.85 | 73028 |
| 2021-11-02 | 63.41 | $61.77 | 165000 |
| 2021-11-01 | 62.89 | $61.63 | 100234 |
| 2021-10-29 | 57.35 | $60.27 | 93000 |
| 2021-10-28 | 57.04 | $60.20 | 66200 |
| 2021-10-27 | 51.46 | $59.05 | 56435 |
| 2021-10-26 | 58.34 | $60.15 | 88400 |
| 2021-10-25 | 61.76 | $60.63 | 69046 |
| 2021-10-22 | 59.65 | $60.18 | 59500 |
| 2021-10-21 | 59.37 | $60.12 | 62907 |
| 2021-10-20 | 58.40 | $59.91 | 75700 |
| 2021-10-19 | 55.97 | $59.40 | 65500 |
| 2021-10-18 | 55.63 | $59.33 | 79300 |
| 2021-10-15 | 55.21 | $59.24 | 83905 |
| 2021-10-14 | 55.12 | $59.22 | 96833 |
| 2021-10-13 | 51.17 | $58.37 | 247110 |
| 2021-10-12 | 51.83 | $58.50 | 82200 |
| 2021-10-11 | 50.57 | $58.23 | 60642 |
| 2021-10-08 | 53.06 | $58.74 | 38331 |
| 2021-10-07 | 54.42 | $59.01 | 78300 |
| 2021-10-06 | 50.18 | $58.06 | 97149 |
| 2021-10-05 | 52.22 | $58.48 | 48200 |
| 2021-10-04 | 51.09 | $58.23 | 79033 |
| 2021-10-01 | 52.36 | $58.50 | 70640 |
| 2021-09-30 | 47.81 | $57.50 | 70500 |
| 2021-09-29 | 51.75 | $58.34 | 47539 |
| 2021-09-28 | 51.07 | $58.19 | 71000 |
| 2021-09-27 | 56.66 | $59.29 | 95813 |
| 2021-09-24 | 52.03 | $58.27 | 52810 |
| 2021-09-23 | 51.98 | $58.26 | 113346 |
| 2021-09-22 | 46.80 | $57.23 | 187739 |
| 2021-09-21 | 41.44 | $56.31 | 97600 |
| 2021-09-20 | 42.23 | $56.49 | 113221 |
| 2021-09-17 | 47.44 | $57.58 | 45700 |
| 2021-09-16 | 48.22 | $57.73 | 350200 |
| 2021-09-15 | 48.93 | $57.87 | 48311 |
| 2021-09-14 | 45.61 | $57.26 | 96300 |
| 2021-09-13 | 49.25 | $57.99 | 45000 |
| 2021-09-10 | 47.28 | $57.63 | 69900 |
| 2021-09-09 | 49.73 | $58.11 | 45700 |
| 2021-09-08 | 49.83 | $58.13 | 276900 |
| 2021-09-07 | 52.17 | $58.59 | 67232 |
| 2021-09-03 | 54.77 | $59.08 | 96100 |
| 2021-09-02 | 56.69 | $59.43 | 238235 |
| 2021-09-01 | 55.55 | $59.16 | 150700 |
| 2021-08-31 | 54.84 | $58.99 | 68900 |
| 2021-08-30 | 55.09 | $59.04 | 56019 |
| 2021-08-27 | 56.69 | $59.37 | 75900 |
| 2021-08-26 | 50.29 | $57.83 | 67200 |
| 2021-08-25 | 53.35 | $58.46 | 72300 |
| 2021-08-24 | 52.03 | $58.16 | 615300 |
| 2021-08-23 | 50.01 | $57.71 | 47700 |
| 2021-08-20 | 46.60 | $56.99 | 51906 |
| 2021-08-19 | 42.28 | $56.16 | 106200 |
| 2021-08-18 | 44.94 | $56.80 | 65100 |
| 2021-08-17 | 47.10 | $57.29 | 48403 |
| 2021-08-16 | 51.30 | $58.17 | 57000 |
| 2021-08-13 | 52.00 | $58.31 | 48429 |
| 2021-08-12 | 54.31 | $58.77 | 25818 |
| 2021-08-11 | 55.12 | $58.93 | 54733 |
| 2021-08-10 | 53.35 | $58.50 | 38100 |
| 2021-08-09 | 50.76 | $57.90 | 47400 |
| 2021-08-06 | 52.51 | $58.28 | 42309 |
| 2021-08-05 | 49.92 | $57.68 | 48313 |
| 2021-08-04 | 46.74 | $56.99 | 77400 |
| 2021-08-03 | 50.06 | $57.75 | 53807 |
| 2021-08-02 | 47.88 | $57.28 | 46400 |
| 2021-07-30 | 49.54 | $57.66 | 70200 |
| 2021-07-29 | 50.11 | $57.79 | 33223 |
| 2021-07-28 | 47.39 | $57.17 | 81123 |
| 2021-07-27 | 44.52 | $56.55 | 55033 |
| 2021-07-26 | 46.38 | $57.03 | 41500 |
| 2021-07-23 | 44.88 | $56.70 | 79323 |
| 2021-07-22 | 42.80 | $56.25 | 67400 |
| 2021-07-21 | 45.79 | $57.07 | 64500 |
| 2021-07-20 | 41.38 | $56.14 | 92328 |
| 2021-07-19 | 33.35 | $54.69 | 153600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-46.98
2026-07-17
Close Price
$81.12
Vol: 550574
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.14
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -46.98 | $81.12 | 550574 |
| 2026-07-16 | -31.94 | $81.69 | 514100 |
| 2026-07-15 | -45.29 | $81.18 | 475900 |
| 2026-07-14 | -53.66 | $80.86 | 505943 |
| 2026-07-13 | -57.59 | $80.71 | 2.0M |
| 2026-07-10 | -38.00 | $81.12 | 367000 |
| 2026-07-09 | -36.09 | $81.08 | 423500 |
| 2026-07-08 | -49.48 | $80.03 | 470900 |
| 2026-07-07 | -34.02 | $80.93 | 456800 |
| 2026-07-06 | -20.96 | $81.69 | 313600 |
| 2026-07-02 | -23.71 | $81.53 | 617800 |
| 2026-07-01 | -14.43 | $82.07 | 461100 |
| 2026-06-30 | -3.14 | $82.34 | 398500 |
| 2026-06-29 | -1.43 | $81.92 | 421900 |
| 2026-06-26 | -2.65 | $81.86 | 575800 |
| 2026-06-25 | -11.84 | $81.41 | 548300 |
| 2026-06-24 | -24.12 | $80.52 | 610400 |
| 2026-06-23 | -41.81 | $79.72 | 477100 |
| 2026-06-22 | -25.61 | $80.45 | 362500 |
| 2026-06-18 | -21.14 | $80.35 | 535700 |
| 2026-06-17 | -34.22 | $79.30 | 635000 |
| 2026-06-16 | -19.70 | $80.28 | 444400 |
| 2026-06-15 | -15.70 | $80.55 | 341200 |
| 2026-06-12 | -7.53 | $80.51 | 335200 |
| 2026-06-11 | -2.22 | $79.70 | 437100 |
| 2026-06-10 | -38.98 | $77.85 | 414612 |
| 2026-06-09 | -22.86 | $78.64 | 579900 |
| 2026-06-08 | -30.33 | $78.03 | 391842 |
| 2026-06-05 | -39.78 | $77.60 | 395500 |
| 2026-06-04 | -3.74 | $79.24 | 276400 |
| 2026-06-03 | -19.68 | $78.41 | 597300 |
| 2026-06-02 | -5.20 | $79.05 | 420200 |
| 2026-06-01 | -16.97 | $78.53 | 505313 |
| 2026-05-29 | -17.19 | $78.52 | 358838 |
| 2026-05-28 | -7.01 | $78.97 | 343300 |
| 2026-05-27 | -13.80 | $78.67 | 421300 |
| 2026-05-26 | -0.77 | $78.75 | 424538 |
| 2026-05-22 | -29.92 | $77.53 | 392785 |
| 2026-05-21 | -47.24 | $76.87 | 505300 |
| 2026-05-20 | -52.23 | $76.68 | 543022 |
| 2026-05-19 | -92.88 | $75.15 | 409700 |
| 2026-05-18 | -91.00 | $75.84 | 486938 |
| 2026-05-15 | -97.43 | $75.64 | 416800 |
| 2026-05-14 | -58.42 | $76.90 | 377400 |
| 2026-05-13 | -61.30 | $76.50 | 361000 |
| 2026-05-12 | -48.92 | $76.85 | 501922 |
| 2026-05-11 | -32.44 | $77.46 | 395000 |
| 2026-05-08 | -15.67 | $77.91 | 394607 |
| 2026-05-07 | -22.27 | $77.59 | 454222 |
| 2026-05-06 | -4.14 | $78.45 | 382545 |
| 2026-05-05 | -7.91 | $77.77 | 363400 |
| 2026-05-04 | -21.40 | $76.73 | 312600 |
| 2026-05-01 | -12.26 | $77.29 | 365250 |
| 2026-04-30 | -10.54 | $77.29 | 451522 |
| 2026-04-29 | -27.38 | $75.98 | 498409 |
| 2026-04-28 | -17.85 | $76.63 | 455700 |
| 2026-04-27 | -10.31 | $77.17 | 360648 |
| 2026-04-24 | -12.17 | $77.00 | 357128 |
| 2026-04-23 | -14.58 | $76.78 | 339600 |
| 2026-04-22 | -12.17 | $77.00 | 337433 |
| 2026-04-21 | -13.71 | $76.86 | 387312 |
| 2026-04-20 | -2.09 | $77.43 | 381720 |
| 2026-04-17 | -6.83 | $77.01 | 609107 |
| 2026-04-16 | -3.34 | $75.48 | 512800 |
| 2026-04-15 | -5.30 | $75.25 | 365100 |
| 2026-04-14 | -4.12 | $75.33 | 410000 |
| 2026-04-13 | -0.32 | $75.05 | 444923 |
| 2026-04-10 | -11.63 | $74.14 | 365211 |
| 2026-04-09 | -3.32 | $74.64 | 468826 |
| 2026-04-08 | -6.72 | $74.23 | 435002 |
| 2026-04-07 | -19.86 | $72.21 | 513127 |
| 2026-04-06 | -20.57 | $72.18 | 657236 |
| 2026-04-02 | -31.21 | $71.73 | 677600 |
| 2026-04-01 | -53.13 | $71.52 | 849430 |
| 2026-03-31 | -62.25 | $71.13 | 535700 |
| 2026-03-30 | -93.95 | $69.19 | 1.0M |
| 2026-03-27 | -85.29 | $69.81 | 543125 |
| 2026-03-26 | -68.80 | $70.92 | 603600 |
| 2026-03-25 | -59.17 | $71.78 | 687000 |
| 2026-03-24 | -68.14 | $71.13 | 869236 |
| 2026-03-23 | -73.38 | $70.75 | 583229 |
| 2026-03-20 | -94.21 | $69.24 | 787920 |
| 2026-03-19 | -84.25 | $70.42 | 719511 |
| 2026-03-18 | -95.86 | $70.20 | 524140 |
| 2026-03-17 | -82.10 | $71.13 | 333176 |
| 2026-03-16 | -90.24 | $70.58 | 489216 |
| 2026-03-13 | -96.75 | $70.14 | 688000 |
| 2026-03-12 | -94.48 | $70.31 | 818200 |
| 2026-03-11 | -74.75 | $71.72 | 482600 |
| 2026-03-10 | -72.79 | $71.86 | 479600 |
| 2026-03-09 | -67.04 | $72.27 | 839411 |
| 2026-03-06 | -91.64 | $71.90 | 644146 |
| 2026-03-05 | -81.41 | $73.46 | 552098 |
| 2026-03-04 | -52.38 | $74.74 | 491302 |
| 2026-03-03 | -60.54 | $74.38 | 1.1M |
| 2026-03-02 | -43.83 | $75.31 | 774700 |
| 2026-02-27 | -47.36 | $75.08 | 536300 |
| 2026-02-26 | -25.48 | $75.99 | 568726 |
| 2026-02-25 | -37.74 | $75.48 | 474731 |
| 2026-02-24 | -42.55 | $75.28 | 451541 |
| 2026-02-23 | -60.82 | $74.52 | 504600 |
| 2026-02-20 | -22.12 | $76.13 | 582000 |
| 2026-02-19 | -30.53 | $75.78 | 613990 |
| 2026-02-18 | -27.40 | $75.91 | 1.1M |
| 2026-02-17 | -36.54 | $75.53 | 663500 |
| 2026-02-13 | -33.17 | $75.67 | 484200 |
| 2026-02-12 | -52.40 | $74.87 | 571100 |
| 2026-02-11 | -22.12 | $76.13 | 509814 |
| 2026-02-10 | -11.62 | $76.39 | 428000 |
| 2026-02-09 | -4.92 | $76.37 | 431938 |
| 2026-02-06 | -3.76 | $76.26 | 517748 |
| 2026-02-05 | -47.92 | $74.01 | 685731 |
| 2026-02-04 | -29.49 | $74.80 | 525500 |
| 2026-02-03 | -37.80 | $74.19 | 810842 |
| 2026-02-02 | -35.02 | $74.14 | 472800 |
| 2026-01-30 | -41.30 | $73.42 | 478200 |
| 2026-01-29 | -31.06 | $74.08 | 589100 |
| 2026-01-28 | -35.25 | $73.81 | 610500 |
| 2026-01-27 | -28.88 | $74.22 | 478820 |
| 2026-01-26 | -26.24 | $74.39 | 592500 |
| 2026-01-23 | -24.84 | $74.48 | 583992 |
| 2026-01-22 | -6.99 | $75.63 | 438700 |
| 2026-01-21 | -4.24 | $75.29 | 458800 |
| 2026-01-20 | -28.52 | $73.45 | 668245 |
| 2026-01-16 | -8.44 | $74.52 | 352100 |
| 2026-01-15 | -3.75 | $74.77 | 429200 |
| 2026-01-14 | -1.83 | $73.94 | 486455 |
| 2026-01-13 | -8.02 | $73.54 | 494004 |
| 2026-01-12 | -3.02 | $73.50 | 397300 |
| 2026-01-09 | -4.77 | $73.43 | 420203 |
| 2026-01-08 | -5.60 | $72.84 | 332746 |
| 2026-01-07 | -20.33 | $72.03 | 429500 |
| 2026-01-06 | -0.34 | $72.53 | 463734 |
| 2026-01-05 | -32.51 | $71.55 | 408618 |
| 2026-01-02 | -73.50 | $70.39 | 379643 |
| 2025-12-31 | -93.96 | $69.67 | 497600 |
| 2025-12-30 | -64.67 | $70.42 | 542417 |
| 2025-12-29 | -51.08 | $70.81 | 531900 |
| 2025-12-26 | -39.69 | $71.18 | 362816 |
| 2025-12-24 | -36.61 | $71.24 | 297400 |
| 2025-12-23 | -29.81 | $71.09 | 590300 |
| 2025-12-22 | -19.40 | $71.37 | 477300 |
| 2025-12-19 | -22.42 | $70.86 | 530200 |
| 2025-12-18 | -25.00 | $70.61 | 644547 |
| 2025-12-17 | -29.17 | $70.30 | 545170 |
| 2025-12-16 | -25.27 | $70.59 | 501911 |
| 2025-12-15 | -16.40 | $71.25 | 437700 |
| 2025-12-12 | -13.31 | $71.48 | 435414 |
| 2025-12-11 | -1.09 | $72.28 | 811035 |
| 2025-12-10 | -5.25 | $71.53 | 1.0M |
| 2025-12-09 | -11.55 | $70.16 | 524406 |
| 2025-12-08 | -12.93 | $70.08 | 514038 |
| 2025-12-05 | -8.10 | $70.36 | 458400 |
| 2025-12-04 | -4.39 | $70.48 | 524700 |
| 2025-12-03 | -1.31 | $70.31 | 556116 |
| 2025-12-02 | -15.45 | $69.30 | 453100 |
| 2025-12-01 | -12.08 | $69.47 | 486400 |
| 2025-11-28 | -5.35 | $69.81 | 285645 |
| 2025-11-26 | -9.11 | $69.62 | 559116 |
| 2025-11-25 | -5.20 | $69.22 | 744455 |
| 2025-11-24 | -42.04 | $67.65 | 693821 |
| 2025-11-21 | -61.78 | $66.96 | 751741 |
| 2025-11-20 | -99.01 | $65.08 | 1.1M |
| 2025-11-19 | -85.95 | $65.92 | 906821 |
| 2025-11-18 | -86.36 | $65.90 | 951217 |
| 2025-11-17 | -95.64 | $65.69 | 721203 |
| 2025-11-14 | -80.72 | $67.15 | 773500 |
| 2025-11-13 | -79.71 | $67.33 | 588400 |
| 2025-11-12 | -44.35 | $68.55 | 560200 |
| 2025-11-11 | -49.57 | $68.37 | 540803 |
| 2025-11-10 | -52.87 | $68.24 | 496300 |
| 2025-11-07 | -70.98 | $67.61 | 673834 |
| 2025-11-06 | -74.07 | $67.08 | 693600 |
| 2025-11-05 | -52.10 | $67.97 | 517921 |
| 2025-11-04 | -73.83 | $67.09 | 692541 |
| 2025-11-03 | -53.09 | $67.93 | 536235 |
| 2025-10-31 | -53.83 | $67.90 | 467733 |
| 2025-10-30 | -60.99 | $67.61 | 509102 |
| 2025-10-29 | -43.46 | $68.32 | 796730 |
| 2025-10-28 | -22.47 | $69.17 | 645200 |
| 2025-10-27 | -10.12 | $69.67 | 439244 |
| 2025-10-24 | -9.23 | $69.57 | 405214 |
| 2025-10-23 | -15.69 | $69.04 | 428228 |
| 2025-10-22 | -38.10 | $68.24 | 566640 |
| 2025-10-21 | -18.49 | $68.94 | 728417 |
| 2025-10-20 | -27.45 | $68.70 | 335236 |
| 2025-10-17 | -58.70 | $67.55 | 339000 |
| 2025-10-16 | -58.14 | $67.65 | 484847 |
| 2025-10-15 | -31.01 | $68.70 | 448302 |
| 2025-10-14 | -38.89 | $68.45 | 451351 |
| 2025-10-13 | -64.65 | $67.43 | 375900 |
| 2025-10-10 | -99.75 | $66.04 | 566438 |
| 2025-10-09 | -71.83 | $68.18 | 360124 |
| 2025-10-08 | -44.84 | $68.86 | 359100 |
| 2025-10-07 | -67.06 | $68.30 | 484300 |
| 2025-10-06 | -34.52 | $69.12 | 307216 |
| 2025-10-03 | -35.32 | $69.10 | 519200 |
| 2025-10-02 | -49.21 | $68.75 | 523100 |
| 2025-10-01 | -52.78 | $68.66 | 662800 |
| 2025-09-30 | -59.53 | $68.46 | 434000 |
| 2025-09-29 | -63.64 | $68.31 | 464200 |
| 2025-09-26 | -56.44 | $68.50 | 533400 |
| 2025-09-25 | -82.95 | $67.80 | 484600 |
| 2025-09-24 | -60.61 | $68.39 | 501000 |
| 2025-09-23 | -45.08 | $68.80 | 554538 |
| 2025-09-22 | -35.23 | $69.06 | 466239 |
| 2025-09-19 | -28.16 | $69.01 | 397200 |
| 2025-09-18 | -6.88 | $69.69 | 532100 |
| 2025-09-17 | -34.40 | $68.49 | 529832 |
| 2025-09-16 | -27.91 | $68.42 | 426114 |
| 2025-09-15 | -24.81 | $68.54 | 401901 |
| 2025-09-12 | -24.55 | $68.55 | 495238 |
| 2025-09-11 | -2.84 | $69.39 | 456200 |
| 2025-09-10 | -33.85 | $68.19 | 415611 |
| 2025-09-09 | -26.06 | $68.27 | 438144 |
| 2025-09-08 | -11.98 | $68.87 | 687000 |
| 2025-09-05 | -11.98 | $68.87 | 425104 |
| 2025-09-04 | -5.20 | $68.61 | 431940 |
| 2025-09-03 | -21.62 | $67.82 | 438736 |
| 2025-09-02 | -19.25 | $67.89 | 378100 |
| 2025-08-29 | -10.19 | $68.33 | 327300 |
| 2025-08-28 | -3.52 | $68.64 | 382800 |
| 2025-08-27 | -1.13 | $68.71 | 348279 |
| 2025-08-26 | -6.78 | $68.25 | 532741 |
| 2025-08-25 | -10.74 | $68.01 | 326943 |
| 2025-08-22 | -2.48 | $68.51 | 561000 |
| 2025-08-21 | -28.06 | $66.20 | 516919 |
| 2025-08-20 | -28.86 | $66.16 | 363700 |
| 2025-08-19 | -23.45 | $66.43 | 542600 |
| 2025-08-18 | -21.84 | $66.51 | 412700 |
| 2025-08-15 | -24.85 | $66.36 | 329348 |
| 2025-08-14 | -17.64 | $66.72 | 422429 |
| 2025-08-13 | -0.20 | $67.59 | 480707 |
| 2025-08-12 | -9.09 | $66.21 | 361849 |
| 2025-08-11 | -55.56 | $64.37 | 475205 |
| 2025-08-08 | -52.78 | $64.48 | 403440 |
| 2025-08-07 | -57.32 | $64.30 | 597633 |
| 2025-08-06 | -56.00 | $64.37 | 485300 |
| 2025-08-05 | -51.50 | $64.55 | 478104 |
| 2025-08-04 | -55.50 | $64.39 | 510617 |
| 2025-08-01 | -80.00 | $63.41 | 739403 |
| 2025-07-31 | -69.86 | $64.57 | 509814 |
| 2025-07-30 | -45.89 | $65.27 | 443500 |
| 2025-07-29 | -30.49 | $65.61 | 535708 |
| 2025-07-28 | -20.73 | $65.93 | 498113 |
| 2025-07-25 | -18.26 | $66.00 | 370800 |
| 2025-07-24 | -24.53 | $65.69 | 418800 |
| 2025-07-23 | -1.50 | $66.55 | 597303 |
| 2025-07-22 | -21.30 | $65.76 | 523900 |
| 2025-07-21 | -31.55 | $64.96 | 449400 |
| 2025-07-18 | -26.00 | $65.25 | 442722 |
| 2025-07-17 | -19.50 | $65.59 | 499706 |
| 2025-07-16 | -35.76 | $64.74 | 642615 |
| 2025-07-15 | -43.79 | $64.32 | 782400 |
| 2025-07-14 | -20.84 | $65.52 | 486700 |
| 2025-07-11 | -23.14 | $65.40 | 548900 |
| 2025-07-10 | -8.22 | $66.18 | 581649 |
| 2025-07-09 | -5.45 | $65.72 | 575600 |
| 2025-07-08 | -11.98 | $65.42 | 518333 |
| 2025-07-07 | -21.57 | $64.98 | 633331 |
| 2025-07-03 | -2.18 | $65.87 | 286400 |
| 2025-07-02 | -0.99 | $65.37 | 898000 |
| 2025-07-01 | -14.81 | $64.70 | 912900 |
| 2025-06-30 | -10.54 | $63.71 | 500900 |
| 2025-06-27 | -10.27 | $63.72 | 394000 |
| 2025-06-26 | -1.25 | $63.56 | 458100 |
| 2025-06-25 | -29.69 | $62.65 | 595300 |
| 2025-06-24 | -13.44 | $63.17 | 409400 |
| 2025-06-23 | -23.58 | $62.69 | 613928 |
| 2025-06-20 | -42.23 | $61.97 | 426900 |
| 2025-06-18 | -43.01 | $61.94 | 585144 |
| 2025-06-17 | -47.67 | $61.76 | 503700 |
| 2025-06-16 | -30.31 | $62.43 | 415400 |
| 2025-06-13 | -50.26 | $61.66 | 615047 |
| 2025-06-12 | -20.47 | $62.81 | 653528 |
| 2025-06-11 | -16.84 | $62.95 | 863318 |
| 2025-06-10 | -7.92 | $63.23 | 834200 |
| 2025-06-09 | -10.67 | $62.92 | 683900 |
| 2025-06-06 | -12.46 | $62.62 | 454925 |
| 2025-06-05 | -32.77 | $61.87 | 454300 |
| 2025-06-04 | -26.10 | $61.90 | 470500 |
| 2025-06-03 | -20.93 | $62.08 | 624848 |
| 2025-06-02 | -40.97 | $61.17 | 622000 |
| 2025-05-30 | -38.55 | $61.28 | 371900 |
| 2025-05-29 | -27.38 | $61.59 | 453335 |
| 2025-05-28 | -25.24 | $61.44 | 1.0M |
| 2025-05-27 | -14.76 | $62.10 | 866100 |
| 2025-05-23 | -38.73 | $60.59 | 531441 |
| 2025-05-22 | -34.44 | $60.86 | 690930 |
| 2025-05-21 | -32.46 | $60.93 | 380733 |
| 2025-05-20 | -5.91 | $62.64 | 481127 |
| 2025-05-19 | -3.83 | $62.72 | 632500 |
| 2025-05-16 | -0.55 | $62.98 | 574935 |
| 2025-05-15 | -5.20 | $62.50 | 513906 |
| 2025-05-14 | -7.75 | $62.27 | 511800 |
| 2025-05-13 | -3.32 | $62.67 | 819900 |
| 2025-05-12 | -5.38 | $62.38 | 446000 |
| 2025-05-09 | -7.03 | $60.17 | 689205 |
| 2025-05-08 | -6.37 | $60.20 | 515807 |
| 2025-05-07 | -8.64 | $59.12 | 588139 |
| 2025-05-06 | -10.92 | $58.93 | 537200 |
| 2025-05-05 | -5.61 | $59.36 | 433809 |
| 2025-05-02 | -2.15 | $59.63 | 631800 |
| 2025-05-01 | -6.82 | $58.28 | 837193 |
| 2025-04-30 | -31.90 | $57.96 | 1.3M |
| 2025-04-29 | -28.97 | $58.24 | 673200 |
| 2025-04-28 | -32.22 | $57.93 | 511148 |
| 2025-04-25 | -34.62 | $57.70 | 469003 |
| 2025-04-24 | -35.45 | $57.84 | 845500 |
| 2025-04-23 | -51.14 | $56.59 | 657500 |
| 2025-04-22 | -58.45 | $55.85 | 876200 |
| 2025-04-21 | -71.35 | $54.49 | 952500 |
| 2025-04-17 | -60.23 | $55.67 | 755423 |
| 2025-04-16 | -65.22 | $55.14 | 795600 |
| 2025-04-15 | -60.13 | $55.68 | 622212 |
| 2025-04-14 | -59.10 | $55.79 | 806300 |
| 2025-04-11 | -64.66 | $55.20 | 1.5M |
| 2025-04-10 | -70.12 | $54.62 | 1.4M |
| 2025-04-09 | -47.50 | $57.02 | 1.4M |
| 2025-04-08 | -91.89 | $52.31 | 2.1M |
| 2025-04-07 | -79.92 | $53.58 | 2.2M |
| 2025-04-04 | -85.34 | $54.14 | 2.3M |
| 2025-04-03 | -98.53 | $56.70 | 1.2M |
| 2025-04-02 | -32.51 | $60.88 | 579000 |
| 2025-04-01 | -56.20 | $60.02 | 547933 |
| 2025-03-31 | -65.54 | $59.75 | 600141 |
| 2025-03-28 | -77.60 | $59.70 | 557532 |
| 2025-03-27 | -55.20 | $60.97 | 548535 |
| 2025-03-26 | -52.33 | $61.19 | 568900 |
| 2025-03-25 | -49.53 | $61.65 | 615018 |
| 2025-03-24 | -44.20 | $61.99 | 503300 |
| 2025-03-21 | -67.55 | $60.50 | 434847 |
| 2025-03-20 | -68.32 | $60.99 | 501730 |
| 2025-03-19 | -64.74 | $61.36 | 613200 |
| 2025-03-18 | -75.76 | $60.51 | 609400 |
| 2025-03-17 | -71.49 | $60.93 | 593641 |
| 2025-03-14 | -80.50 | $60.14 | 502300 |
| 2025-03-13 | -95.67 | $58.81 | 579613 |
| 2025-03-12 | -94.39 | $59.63 | 725234 |
| 2025-03-11 | -93.52 | $59.70 | 610900 |
| 2025-03-10 | -93.14 | $60.01 | 517000 |
| 2025-03-07 | -83.07 | $61.45 | 506035 |
| 2025-03-06 | -91.81 | $61.08 | 513800 |
| 2025-03-05 | -80.71 | $61.92 | 649226 |
| 2025-03-04 | -89.04 | $61.29 | 727936 |
| 2025-03-03 | -94.93 | $62.22 | 482700 |
| 2025-02-28 | -82.37 | $63.77 | 870500 |
| 2025-02-27 | -98.64 | $63.22 | 480900 |
| 2025-02-26 | -90.30 | $64.12 | 428300 |
| 2025-02-25 | -89.22 | $64.17 | 584400 |
| 2025-02-24 | -92.15 | $64.20 | 475634 |
| 2025-02-21 | -97.30 | $64.35 | 436508 |
| 2025-02-20 | -78.49 | $66.12 | 486500 |
| 2025-02-19 | -50.18 | $66.91 | 401700 |
| 2025-02-18 | -40.14 | $67.19 | 397900 |
| 2025-02-14 | -57.35 | $66.71 | 717200 |
| 2025-02-13 | -59.14 | $66.66 | 482800 |
| 2025-02-12 | -81.36 | $66.04 | 384706 |
| 2025-02-11 | -43.73 | $66.74 | 509300 |
| 2025-02-10 | -29.28 | $66.89 | 387400 |
| 2025-02-07 | -31.34 | $66.79 | 478434 |
| 2025-02-06 | -15.05 | $67.58 | 420000 |
| 2025-02-05 | -12.99 | $67.68 | 389337 |
| 2025-02-04 | -24.33 | $67.13 | 483025 |
| 2025-02-03 | -40.21 | $66.36 | 383200 |
| 2025-01-31 | -21.86 | $67.25 | 505725 |
| 2025-01-30 | -8.66 | $67.89 | 514900 |
| 2025-01-29 | -19.41 | $67.28 | 669919 |
| 2025-01-28 | -17.93 | $67.35 | 540629 |
| 2025-01-27 | -19.83 | $67.26 | 433200 |
| 2025-01-24 | -10.76 | $67.69 | 625026 |
| 2025-01-23 | -6.33 | $67.90 | 550400 |
| 2025-01-22 | -10.55 | $67.70 | 448535 |
| 2025-01-21 | 0.00 | $68.20 | 520400 |
| 2025-01-17 | -21.96 | $67.12 | 390800 |
| 2025-01-16 | -32.59 | $66.77 | 336000 |
| 2025-01-15 | -43.06 | $66.62 | 465400 |
| 2025-01-14 | -65.86 | $65.43 | 401900 |
| 2025-01-13 | -83.04 | $64.52 | 391612 |
| 2025-01-10 | -93.66 | $64.12 | 883000 |
| 2025-01-08 | -81.49 | $65.32 | 522100 |
| 2025-01-07 | -82.77 | $65.32 | 604325 |
| 2025-01-06 | -76.01 | $65.74 | 511300 |
| 2025-01-03 | -77.55 | $65.68 | 663503 |
| 2025-01-02 | -88.60 | $64.99 | 385700 |
| 2024-12-31 | -87.37 | $65.08 | 364200 |
| 2024-12-30 | -88.54 | $65.02 | 631300 |
| 2024-12-27 | -85.52 | $65.45 | 324800 |
| 2024-12-26 | -74.45 | $66.24 | 876132 |
| 2024-12-24 | -80.47 | $65.83 | 279200 |
| 2024-12-23 | -89.15 | $65.29 | 542900 |
| 2024-12-20 | -89.15 | $65.29 | 713848 |
| 2024-12-19 | -96.64 | $64.88 | 741800 |
| 2024-12-18 | -94.96 | $65.00 | 550630 |
| 2024-12-17 | -81.48 | $67.60 | 723900 |
| 2024-12-16 | -59.65 | $68.72 | 511800 |
| 2024-12-13 | -62.57 | $68.57 | 330948 |
| 2024-12-12 | -53.02 | $69.06 | 330200 |
| 2024-12-11 | -39.96 | $69.73 | 574000 |
| 2024-12-10 | -49.12 | $69.26 | 324900 |
| 2024-12-09 | -44.44 | $69.50 | 400837 |
| 2024-12-06 | -38.01 | $69.83 | 339500 |
| 2024-12-05 | -36.65 | $69.90 | 298000 |
| 2024-12-04 | -22.03 | $70.65 | 359116 |
| 2024-12-03 | -17.90 | $70.43 | 679622 |
| 2024-12-02 | -14.10 | $70.69 | 291708 |
| 2024-11-29 | -14.10 | $70.69 | 95109 |
| 2024-11-27 | -17.66 | $70.39 | 239000 |
| 2024-11-26 | -14.87 | $70.61 | 359004 |
| 2024-11-25 | -8.01 | $71.15 | 315113 |
| 2024-11-22 | -7.32 | $69.99 | 315843 |
| 2024-11-21 | -25.76 | $68.78 | 394303 |
| 2024-11-20 | -42.84 | $67.66 | 323020 |
| 2024-11-19 | -44.04 | $67.55 | 354048 |
| 2024-11-18 | -45.25 | $67.47 | 364328 |
| 2024-11-15 | -48.27 | $67.27 | 399349 |
| 2024-11-14 | -36.05 | $68.08 | 326527 |
| 2024-11-13 | -24.43 | $68.85 | 438800 |
| 2024-11-12 | -16.59 | $69.37 | 349200 |
| 2024-11-11 | -3.02 | $70.27 | 306300 |
| 2024-11-08 | -4.39 | $69.28 | 464700 |
| 2024-11-07 | -10.02 | $68.96 | 367600 |
| 2024-11-06 | -0.49 | $69.32 | 441019 |
| 2024-11-05 | -29.32 | $65.56 | 216445 |
| 2024-11-04 | -62.96 | $64.47 | 352635 |
| 2024-11-01 | -70.06 | $64.24 | 276916 |
| 2024-10-31 | -80.25 | $63.91 | 235046 |
| 2024-10-30 | -46.50 | $64.98 | 329100 |
| 2024-10-29 | -46.81 | $64.97 | 262700 |
| 2024-10-28 | -43.47 | $65.08 | 730700 |
| 2024-10-25 | -71.43 | $64.16 | 183927 |
| 2024-10-24 | -61.40 | $64.49 | 187900 |
| 2024-10-23 | -64.44 | $64.39 | 198100 |
| 2024-10-22 | -51.67 | $64.81 | 221207 |
| 2024-10-21 | -41.34 | $65.15 | 174200 |
| 2024-10-18 | -13.37 | $66.07 | 185626 |
| 2024-10-17 | -4.62 | $66.32 | 284100 |
| 2024-10-16 | -4.62 | $66.32 | 202521 |
| 2024-10-15 | -26.26 | $65.41 | 242711 |
| 2024-10-14 | -2.20 | $65.44 | 202660 |
| 2024-10-11 | -9.38 | $65.11 | 366500 |
| 2024-10-10 | -47.39 | $63.87 | 227224 |
| 2024-10-09 | -25.17 | $64.19 | 190233 |
| 2024-10-08 | -25.75 | $63.86 | 155900 |
| 2024-10-07 | -24.52 | $63.93 | 225347 |
| 2024-10-04 | -16.58 | $64.38 | 393900 |
| 2024-10-03 | -30.51 | $63.59 | 227214 |
| 2024-10-02 | -23.81 | $63.97 | 204309 |
| 2024-10-01 | -21.52 | $64.10 | 212033 |
| 2024-09-30 | -8.11 | $64.86 | 182445 |
| 2024-09-27 | -10.58 | $64.72 | 172000 |
| 2024-09-26 | -16.04 | $64.31 | 207713 |
| 2024-09-25 | -25.59 | $63.78 | 194429 |
| 2024-09-24 | -11.35 | $64.57 | 195119 |
| 2024-09-23 | -13.51 | $64.45 | 199203 |
| 2024-09-20 | -12.79 | $64.49 | 200836 |
| 2024-09-19 | -1.62 | $65.11 | 323000 |
| 2024-09-18 | -26.13 | $63.75 | 295407 |
| 2024-09-17 | -21.10 | $63.80 | 226400 |
| 2024-09-16 | -26.62 | $63.51 | 213639 |
| 2024-09-13 | -33.84 | $63.13 | 202226 |
| 2024-09-12 | -61.41 | $61.68 | 174100 |
| 2024-09-11 | -73.57 | $61.04 | 341700 |
| 2024-09-10 | -85.47 | $60.85 | 214900 |
| 2024-09-09 | -76.94 | $61.04 | 185300 |
| 2024-09-06 | -78.73 | $60.95 | 247823 |
| 2024-09-05 | -54.10 | $62.07 | 198536 |
| 2024-09-04 | -43.33 | $62.41 | 188444 |
| 2024-09-03 | -39.09 | $62.60 | 214100 |
| 2024-08-30 | -6.95 | $64.43 | 141800 |
| 2024-08-29 | -14.47 | $63.91 | 429900 |
| 2024-08-28 | -25.33 | $63.66 | 179300 |
| 2024-08-27 | -30.50 | $63.88 | 410607 |
| 2024-08-26 | -26.36 | $64.23 | 295100 |
| 2024-08-23 | -24.70 | $64.37 | 163619 |
| 2024-08-22 | -46.34 | $62.54 | 232400 |
| 2024-08-21 | -40.66 | $63.02 | 177428 |
| 2024-08-20 | -49.41 | $62.28 | 238918 |
| 2024-08-19 | -41.49 | $62.95 | 165200 |
| 2024-08-16 | -48.94 | $62.32 | 210400 |
| 2024-08-15 | -50.00 | $62.23 | 238300 |
| 2024-08-14 | -67.26 | $60.77 | 239003 |
| 2024-08-13 | -64.18 | $61.03 | 208113 |
| 2024-08-12 | -76.12 | $60.02 | 269900 |
| 2024-08-09 | -69.15 | $60.61 | 201600 |
| 2024-08-08 | -69.74 | $60.56 | 175444 |
| 2024-08-07 | -85.22 | $59.25 | 301200 |
| 2024-08-06 | -78.01 | $59.86 | 330815 |
| 2024-08-05 | -83.10 | $59.43 | 444501 |
| 2024-08-02 | -71.90 | $61.19 | 456782 |
| 2024-08-01 | -43.25 | $63.29 | 367609 |
| 2024-07-31 | -15.42 | $65.33 | 706338 |
| 2024-07-30 | -11.76 | $64.91 | 229700 |
| 2024-07-29 | -16.34 | $64.61 | 312840 |
| 2024-07-26 | -9.62 | $65.05 | 359500 |
| 2024-07-25 | -24.89 | $64.05 | 316144 |
| 2024-07-24 | -36.72 | $63.22 | 282733 |
| 2024-07-23 | -15.97 | $64.61 | 230408 |
| 2024-07-22 | -22.99 | $64.14 | 257107 |
| 2024-07-19 | -37.61 | $63.16 | 91816 |
| 2024-07-18 | -30.75 | $63.62 | 346836 |
| 2024-07-17 | -15.82 | $64.62 | 343500 |
| 2024-07-16 | 0.00 | $65.23 | 661100 |
| 2024-07-15 | -8.33 | $63.17 | 345234 |
| 2024-07-12 | -10.10 | $62.33 | 313500 |
| 2024-07-11 | -1.99 | $61.73 | 269248 |
| 2024-07-10 | -60.36 | $59.86 | 594700 |
| 2024-07-09 | -81.45 | $59.28 | 357900 |
| 2024-07-08 | -70.18 | $59.59 | 191700 |
| 2024-07-05 | -80.73 | $59.30 | 187500 |
| 2024-07-03 | -63.27 | $59.78 | 136418 |
| 2024-07-02 | -64.73 | $59.74 | 293200 |
| 2024-07-01 | -75.57 | $59.52 | 174800 |
| 2024-06-28 | -57.33 | $60.08 | 208500 |
| 2024-06-27 | -71.66 | $59.64 | 221900 |
| 2024-06-26 | -80.46 | $59.37 | 246600 |
| 2024-06-25 | -79.48 | $59.40 | 242423 |
| 2024-06-24 | -65.80 | $59.82 | 310100 |
| 2024-06-21 | -76.55 | $59.49 | 469341 |
| 2024-06-20 | -80.32 | $59.39 | 380500 |
| 2024-06-18 | -74.23 | $59.61 | 520400 |
| 2024-06-17 | -73.82 | $59.71 | 306200 |
| 2024-06-14 | -92.94 | $59.07 | 216000 |
| 2024-06-13 | -73.96 | $60.06 | 256812 |
| 2024-06-12 | -55.76 | $60.71 | 299800 |
| 2024-06-11 | -83.33 | $59.80 | 387900 |
| 2024-06-10 | -78.77 | $59.99 | 273200 |
| 2024-06-07 | -92.86 | $59.95 | 352502 |
| 2024-06-06 | -80.63 | $60.51 | 160826 |
| 2024-06-05 | -66.01 | $60.88 | 238123 |
| 2024-06-04 | -96.81 | $60.12 | 257300 |
| 2024-06-03 | -62.10 | $61.01 | 285600 |
| 2024-05-31 | -42.32 | $61.42 | 219900 |
| 2024-05-30 | -46.77 | $60.74 | 180600 |
| 2024-05-29 | -56.80 | $60.17 | 220900 |
| 2024-05-28 | -36.28 | $61.03 | 202515 |
| 2024-05-24 | -31.26 | $61.24 | 153827 |
| 2024-05-23 | -43.91 | $60.71 | 135245 |
| 2024-05-22 | -23.26 | $61.55 | 249714 |
| 2024-05-21 | -14.65 | $61.92 | 226800 |
| 2024-05-20 | -10.70 | $62.09 | 186032 |
| 2024-05-17 | -10.99 | $62.04 | 185710 |
| 2024-05-16 | -11.71 | $61.94 | 189400 |
| 2024-05-15 | -3.45 | $62.37 | 154143 |
| 2024-05-14 | -5.17 | $61.92 | 182336 |
| 2024-05-13 | -12.88 | $61.32 | 145137 |
| 2024-05-10 | -9.07 | $61.34 | 231244 |
| 2024-05-09 | 0.00 | $61.56 | 199300 |
| 2024-05-08 | -11.19 | $60.90 | 200509 |
| 2024-05-07 | -8.46 | $61.01 | 205937 |
| 2024-05-06 | -17.75 | $60.76 | 285833 |
| 2024-05-03 | -33.81 | $60.09 | 263303 |
| 2024-05-02 | -47.24 | $59.53 | 232605 |
| 2024-05-01 | -71.14 | $58.60 | 256200 |
| 2024-04-30 | -71.82 | $58.57 | 223800 |
| 2024-04-29 | -47.27 | $59.65 | 232515 |
| 2024-04-26 | -61.85 | $59.31 | 186400 |
| 2024-04-25 | -69.17 | $58.97 | 317220 |
| 2024-04-24 | -62.03 | $59.35 | 218900 |
| 2024-04-23 | -60.90 | $59.41 | 230320 |
| 2024-04-22 | -77.63 | $58.52 | 429200 |
| 2024-04-19 | -87.78 | $57.98 | 251607 |
| 2024-04-18 | -97.37 | $57.47 | 560229 |
| 2024-04-17 | -100.00 | $57.42 | 226800 |
| 2024-04-16 | -91.39 | $57.98 | 395800 |
| 2024-04-15 | -94.34 | $58.32 | 200200 |
| 2024-04-12 | -92.91 | $58.98 | 232200 |
| 2024-04-11 | -75.62 | $59.92 | 314200 |
| 2024-04-10 | -81.99 | $59.69 | 288700 |
| 2024-04-09 | -38.50 | $61.26 | 413142 |
| 2024-04-08 | -42.11 | $61.13 | 909700 |
| 2024-04-05 | -51.80 | $60.78 | 213132 |
| 2024-04-04 | -60.94 | $60.45 | 196600 |
| 2024-04-03 | -42.66 | $61.11 | 179300 |
| 2024-04-02 | -51.52 | $60.79 | 290740 |
| 2024-04-01 | -25.76 | $61.72 | 318900 |
| 2024-03-28 | -8.59 | $62.34 | 197918 |
| 2024-03-27 | 0.00 | $62.02 | 752300 |
| 2024-03-26 | -37.08 | $60.72 | 203046 |
| 2024-03-25 | -34.83 | $60.78 | 242200 |
| 2024-03-22 | -34.08 | $60.80 | 275617 |
| 2024-03-21 | -7.06 | $61.52 | 346000 |
| 2024-03-20 | -27.65 | $60.81 | 256500 |
| 2024-03-19 | -55.70 | $59.83 | 166200 |
| 2024-03-18 | -69.38 | $59.41 | 186100 |
| 2024-03-15 | -61.89 | $59.64 | 208400 |
| 2024-03-14 | -66.78 | $59.49 | 257300 |
| 2024-03-13 | -33.83 | $60.40 | 186200 |
| 2024-03-12 | -30.36 | $60.28 | 601102 |
| 2024-03-11 | -29.16 | $60.33 | 197742 |
| 2024-03-08 | -21.20 | $60.66 | 208017 |
| 2024-03-07 | -7.63 | $60.78 | 389800 |
| 2024-03-06 | -16.76 | $60.33 | 274100 |
| 2024-03-05 | -24.05 | $60.06 | 265600 |
| 2024-03-04 | -13.73 | $60.39 | 265600 |
| 2024-03-01 | -3.24 | $60.45 | 145500 |
| 2024-02-29 | -12.97 | $60.09 | 380004 |
| 2024-02-28 | -17.73 | $59.70 | 247848 |
| 2024-02-27 | -4.65 | $60.15 | 190600 |
| 2024-02-26 | -17.73 | $59.70 | 158447 |
| 2024-02-23 | -23.84 | $59.49 | 265035 |
| 2024-02-22 | -30.81 | $59.25 | 248002 |
| 2024-02-21 | -40.99 | $58.90 | 393506 |
| 2024-02-20 | -36.92 | $59.04 | 228600 |
| 2024-02-16 | -19.77 | $59.63 | 257938 |
| 2024-02-15 | -4.24 | $60.16 | 284700 |
| 2024-02-14 | -32.35 | $59.01 | 270047 |
| 2024-02-13 | -59.64 | $57.87 | 406300 |
| 2024-02-12 | -5.58 | $60.00 | 144827 |
| 2024-02-09 | -7.74 | $59.14 | 236945 |
| 2024-02-08 | -32.26 | $58.38 | 196434 |
| 2024-02-07 | -54.19 | $57.70 | 478100 |
| 2024-02-06 | -57.10 | $57.61 | 361500 |
| 2024-02-05 | -65.48 | $57.35 | 499818 |
| 2024-02-02 | -40.32 | $58.13 | 656000 |
| 2024-02-01 | -33.87 | $58.33 | 242400 |
| 2024-01-31 | -58.06 | $57.58 | 256505 |
| 2024-01-30 | -18.31 | $59.09 | 243348 |
| 2024-01-29 | -24.69 | $59.33 | 210500 |
| 2024-01-26 | -44.96 | $58.63 | 267044 |
| 2024-01-25 | -49.10 | $58.53 | 249611 |
| 2024-01-24 | -58.60 | $58.11 | 204900 |
| 2024-01-23 | -49.32 | $58.52 | 294300 |
| 2024-01-22 | -44.34 | $58.74 | 266400 |
| 2024-01-19 | -67.87 | $57.70 | 244311 |
| 2024-01-18 | -79.64 | $57.18 | 375927 |
| 2024-01-17 | -91.40 | $56.66 | 250900 |
| 2024-01-16 | -93.08 | $57.07 | 206747 |
| 2024-01-12 | -85.52 | $57.57 | 187143 |
| 2024-01-11 | -57.03 | $57.74 | 458125 |
| 2024-01-10 | -52.41 | $57.98 | 539600 |
| 2024-01-09 | -53.95 | $57.90 | 214200 |
| 2024-01-08 | -42.30 | $58.42 | 275700 |
| 2024-01-05 | -52.88 | $57.58 | 272942 |
| 2024-01-04 | -52.71 | $57.59 | 264809 |
| 2024-01-03 | -50.85 | $57.70 | 411300 |
| 2024-01-02 | -24.24 | $59.27 | 412000 |
| 2023-12-29 | -14.92 | $59.62 | 400200 |
| 2023-12-28 | -4.70 | $60.36 | 284826 |
| 2023-12-27 | -2.62 | $60.51 | 527518 |
| 2023-12-26 | -1.50 | $60.48 | 396205 |
| 2023-12-22 | -3.65 | $59.87 | 297400 |
| 2023-12-21 | -8.44 | $59.45 | 362935 |
| 2023-12-20 | -22.07 | $58.53 | 407317 |
| 2023-12-19 | -0.78 | $59.55 | 515900 |
| 2023-12-18 | -12.06 | $58.64 | 306100 |
| 2023-12-15 | -12.70 | $58.60 | 291600 |
| 2023-12-14 | -4.46 | $59.09 | 477900 |
| 2023-12-13 | 0.00 | $57.59 | 397800 |
| 2023-12-12 | -4.76 | $55.89 | 287334 |
| 2023-12-11 | -0.91 | $56.01 | 270500 |
| 2023-12-08 | -4.84 | $55.78 | 272513 |
| 2023-12-07 | -10.38 | $55.46 | 266300 |
| 2023-12-06 | -18.69 | $54.98 | 353028 |
| 2023-12-05 | -14.18 | $55.06 | 353921 |
| 2023-12-04 | 0.00 | $55.85 | 861941 |
| 2023-12-01 | 0.00 | $55.32 | 346100 |
| 2023-11-30 | -12.10 | $53.83 | 385900 |
| 2023-11-29 | -12.79 | $53.65 | 279230 |
| 2023-11-28 | -17.68 | $53.39 | 356423 |
| 2023-11-27 | -12.32 | $53.63 | 370806 |
| 2023-11-24 | -8.30 | $53.85 | 421309 |
| 2023-11-22 | -13.43 | $53.56 | 752505 |
| 2023-11-21 | -19.08 | $53.24 | 551240 |
| 2023-11-20 | -9.36 | $53.79 | 612815 |
| 2023-11-17 | -13.96 | $53.53 | 425000 |
| 2023-11-16 | -24.74 | $52.92 | 331000 |
| 2023-11-15 | -11.84 | $53.65 | 349436 |
| 2023-11-14 | 0.00 | $53.46 | 423231 |
| 2023-11-13 | -43.58 | $50.99 | 771800 |
| 2023-11-10 | -44.31 | $50.96 | 276344 |
| 2023-11-09 | -57.63 | $50.41 | 253100 |
| 2023-11-08 | -42.62 | $51.03 | 300417 |
| 2023-11-07 | -33.17 | $51.42 | 262432 |
| 2023-11-06 | -27.60 | $51.65 | 291538 |
| 2023-11-03 | -14.53 | $52.19 | 258824 |
| 2023-11-02 | -44.07 | $50.97 | 670310 |
| 2023-11-01 | -72.40 | $49.80 | 586700 |
| 2023-10-31 | -79.66 | $49.50 | 615001 |
| 2023-10-30 | -88.62 | $49.13 | 371620 |
| 2023-10-27 | -95.88 | $48.83 | 542331 |
| 2023-10-26 | -91.81 | $49.36 | 535700 |
| 2023-10-25 | -96.87 | $49.15 | 599900 |
| 2023-10-24 | -91.80 | $49.81 | 432445 |
| 2023-10-23 | -99.18 | $49.54 | 401049 |
| 2023-10-20 | -97.85 | $49.99 | 450100 |
| 2023-10-19 | -95.20 | $50.59 | 268000 |
| 2023-10-18 | -70.50 | $51.33 | 255400 |
| 2023-10-17 | -45.29 | $52.42 | 284300 |
| 2023-10-16 | -63.53 | $51.80 | 299600 |
| 2023-10-13 | -89.05 | $50.94 | 312604 |
| 2023-10-12 | -76.52 | $51.45 | 289600 |
| 2023-10-11 | -53.00 | $52.44 | 218634 |
| 2023-10-10 | -53.75 | $52.41 | 279000 |
| 2023-10-09 | -66.50 | $51.90 | 173921 |
| 2023-10-06 | -74.75 | $51.57 | 272107 |
| 2023-10-05 | -84.50 | $51.18 | 281528 |
| 2023-10-04 | -84.75 | $51.17 | 729700 |
| 2023-10-03 | -94.33 | $51.09 | 897728 |
| 2023-10-02 | -94.46 | $51.83 | 313900 |
| 2023-09-29 | -84.28 | $52.49 | 220842 |
| 2023-09-28 | -77.73 | $52.79 | 835600 |
| 2023-09-27 | -89.30 | $52.26 | 261700 |
| 2023-09-26 | -98.47 | $51.84 | 244347 |
| 2023-09-25 | -87.27 | $52.51 | 351700 |
| 2023-09-22 | -99.52 | $52.22 | 293300 |
| 2023-09-21 | -99.50 | $52.36 | 868800 |
| 2023-09-20 | -99.70 | $53.03 | 210934 |
| 2023-09-19 | -95.15 | $53.41 | 528517 |
| 2023-09-18 | -92.86 | $53.75 | 164100 |
| 2023-09-15 | -85.36 | $53.96 | 162125 |
| 2023-09-14 | -65.71 | $54.51 | 182000 |
| 2023-09-13 | -93.21 | $53.74 | 2.1M |
| 2023-09-12 | -84.93 | $54.04 | 139202 |
| 2023-09-11 | -85.66 | $54.02 | 123500 |
| 2023-09-08 | -86.40 | $54.00 | 190626 |
| 2023-09-07 | -86.75 | $54.07 | 156300 |
| 2023-09-06 | -70.48 | $54.61 | 245530 |
| 2023-09-05 | -62.05 | $54.89 | 202800 |
| 2023-09-01 | -23.01 | $56.24 | 167000 |
| 2023-08-31 | -46.99 | $55.57 | 243400 |
| 2023-08-30 | -46.45 | $55.59 | 211841 |
| 2023-08-29 | -51.64 | $55.40 | 266800 |
| 2023-08-28 | -72.68 | $54.69 | 151834 |
| 2023-08-25 | -83.25 | $54.31 | 156400 |
| 2023-08-24 | -88.78 | $54.13 | 189840 |
| 2023-08-23 | -75.56 | $54.66 | 191123 |
| 2023-08-22 | -87.03 | $54.20 | 153600 |
| 2023-08-21 | -83.04 | $54.36 | 171200 |
| 2023-08-18 | -79.55 | $54.50 | 180600 |
| 2023-08-17 | -99.71 | $54.22 | 150628 |
| 2023-08-16 | -97.96 | $54.81 | 183500 |
| 2023-08-15 | -96.27 | $55.37 | 142236 |
| 2023-08-14 | -74.32 | $56.04 | 153602 |
| 2023-08-11 | -80.71 | $56.10 | 133300 |
| 2023-08-10 | -72.07 | $56.09 | 135800 |
| 2023-08-09 | -64.41 | $56.26 | 179900 |
| 2023-08-08 | -47.30 | $56.64 | 140148 |
| 2023-08-07 | -25.56 | $57.00 | 155024 |
| 2023-08-04 | -26.39 | $56.74 | 190414 |
| 2023-08-03 | -23.06 | $56.74 | 246200 |
| 2023-08-02 | -17.24 | $56.89 | 139100 |
| 2023-08-01 | -4.74 | $57.47 | 138500 |
| 2023-07-31 | -0.43 | $57.67 | 125600 |
| 2023-07-28 | -8.99 | $57.20 | 145540 |
| 2023-07-27 | -21.27 | $56.64 | 141243 |
| 2023-07-26 | -3.89 | $57.25 | 190902 |
| 2023-07-25 | -9.76 | $56.95 | 180215 |
| 2023-07-24 | -10.23 | $56.91 | 283824 |
| 2023-07-21 | -14.94 | $56.67 | 288641 |
| 2023-07-20 | -10.58 | $56.88 | 856548 |
| 2023-07-19 | -2.90 | $57.25 | 182300 |
| 2023-07-18 | -1.77 | $57.02 | 322732 |
| 2023-07-17 | -3.60 | $56.32 | 146600 |
| 2023-07-14 | -14.51 | $55.81 | 166429 |
| 2023-07-13 | -1.58 | $56.30 | 178106 |
| 2023-07-12 | -8.70 | $55.93 | 187405 |
| 2023-07-11 | -0.69 | $55.43 | 152700 |
| 2023-07-10 | -12.60 | $54.86 | 114700 |
| 2023-07-07 | -38.93 | $54.17 | 129800 |
| 2023-07-06 | -62.21 | $53.56 | 131014 |
| 2023-07-05 | -26.32 | $54.34 | 169205 |
| 2023-07-03 | -4.36 | $55.04 | 65400 |
| 2023-06-30 | -8.61 | $54.80 | 153400 |
| 2023-06-29 | -8.59 | $54.62 | 201400 |
| 2023-06-28 | -23.60 | $53.86 | 253000 |
| 2023-06-27 | -25.80 | $53.75 | 338900 |
| 2023-06-26 | -42.20 | $52.93 | 205507 |
| 2023-06-23 | -47.80 | $52.65 | 214116 |
| 2023-06-22 | -32.40 | $53.42 | 198200 |
| 2023-06-21 | -25.20 | $53.78 | 126136 |
| 2023-06-20 | -19.40 | $54.07 | 163724 |
| 2023-06-16 | -14.20 | $54.33 | 323832 |
| 2023-06-15 | -8.60 | $54.61 | 156500 |
| 2023-06-14 | -17.20 | $54.18 | 306046 |
| 2023-06-13 | -6.25 | $54.69 | 122719 |
| 2023-06-12 | -10.97 | $54.18 | 161700 |
| 2023-06-09 | -16.17 | $53.93 | 126400 |
| 2023-06-08 | -8.09 | $54.31 | 245014 |
| 2023-06-07 | -2.98 | $54.55 | 389523 |
| 2023-06-06 | -3.89 | $53.45 | 300527 |
| 2023-06-05 | -27.93 | $52.08 | 278075 |
| 2023-06-02 | -0.34 | $52.88 | 203611 |
| 2023-06-01 | -48.45 | $50.91 | 215913 |
| 2023-05-31 | -67.35 | $50.36 | 168300 |
| 2023-05-30 | -41.24 | $51.12 | 144800 |
| 2023-05-26 | -33.33 | $51.35 | 150041 |
| 2023-05-25 | -50.86 | $50.84 | 519300 |
| 2023-05-24 | -45.36 | $51.00 | 325500 |
| 2023-05-23 | -26.12 | $51.56 | 172138 |
| 2023-05-22 | -14.08 | $51.79 | 176041 |
| 2023-05-19 | -38.02 | $51.35 | 369400 |
| 2023-05-18 | -24.28 | $51.78 | 202900 |
| 2023-05-17 | -38.66 | $51.33 | 170900 |
| 2023-05-16 | -73.58 | $50.25 | 335306 |
| 2023-05-15 | -55.29 | $50.89 | 136400 |
| 2023-05-12 | -73.41 | $50.29 | 275106 |
| 2023-05-11 | -73.26 | $50.33 | 351124 |
| 2023-05-10 | -63.95 | $50.65 | 413417 |
| 2023-05-09 | -65.99 | $50.58 | 278202 |
| 2023-05-08 | -58.72 | $50.83 | 194003 |
| 2023-05-05 | -54.36 | $50.98 | 727922 |
| 2023-05-04 | -87.21 | $49.85 | 183300 |
| 2023-05-03 | -77.08 | $50.63 | 213700 |
| 2023-05-02 | -76.74 | $50.64 | 226200 |
| 2023-05-01 | -50.92 | $51.65 | 165600 |
| 2023-04-28 | -50.92 | $51.65 | 117200 |
| 2023-04-27 | -69.60 | $51.14 | 183614 |
| 2023-04-26 | -94.14 | $50.47 | 191329 |
| 2023-04-25 | -97.61 | $51.00 | 162200 |
| 2023-04-24 | -36.84 | $52.27 | 120407 |
| 2023-04-21 | -24.93 | $52.19 | 157016 |
| 2023-04-20 | -21.99 | $52.29 | 161900 |
| 2023-04-19 | -15.84 | $52.50 | 153700 |
| 2023-04-18 | -19.94 | $52.36 | 197800 |
| 2023-04-17 | -13.78 | $52.57 | 134000 |
| 2023-04-14 | -25.51 | $52.17 | 149800 |
| 2023-04-13 | -15.84 | $52.50 | 356200 |
| 2023-04-12 | -31.67 | $51.96 | 175200 |
| 2023-04-11 | -20.82 | $52.33 | 194200 |
| 2023-04-10 | -31.96 | $51.95 | 252500 |
| 2023-04-06 | -56.02 | $51.31 | 174300 |
| 2023-04-05 | -69.23 | $51.35 | 193008 |
| 2023-04-04 | -63.51 | $51.71 | 177446 |
| 2023-04-03 | -49.17 | $52.71 | 150936 |
| 2023-03-31 | -55.25 | $52.70 | 176028 |
| 2023-03-30 | -67.82 | $51.86 | 474100 |
| 2023-03-29 | -66.96 | $51.92 | 308636 |
| 2023-03-28 | -74.17 | $51.42 | 174734 |
| 2023-03-27 | -74.46 | $51.40 | 229300 |
| 2023-03-24 | -82.40 | $50.85 | 264300 |
| 2023-03-23 | -94.23 | $50.35 | 176000 |
| 2023-03-22 | -90.56 | $50.71 | 149200 |
| 2023-03-21 | -69.35 | $52.08 | 199600 |
| 2023-03-20 | -83.90 | $51.14 | 449524 |
| 2023-03-17 | -94.82 | $50.45 | 431900 |
| 2023-03-16 | -76.92 | $51.75 | 459837 |
| 2023-03-15 | -88.15 | $51.00 | 278200 |
| 2023-03-14 | -78.98 | $51.99 | 434331 |
| 2023-03-13 | -93.09 | $51.05 | 115111 |
| 2023-03-10 | -90.31 | $52.31 | 150012 |
| 2023-03-09 | -99.17 | $53.67 | 187135 |
| 2023-03-08 | -86.54 | $55.00 | 134515 |
| 2023-03-07 | -93.39 | $54.99 | 163300 |
| 2023-03-06 | -68.87 | $55.62 | 105521 |
| 2023-03-03 | -47.99 | $56.50 | 413100 |
| 2023-03-02 | -68.73 | $55.83 | 523739 |
| 2023-03-01 | -71.83 | $55.73 | 206421 |
| 2023-02-28 | -77.54 | $55.53 | 116000 |
| 2023-02-27 | -69.77 | $55.65 | 113400 |
| 2023-02-24 | -75.87 | $55.44 | 143849 |
| 2023-02-23 | -64.62 | $55.73 | 91228 |
| 2023-02-22 | -63.51 | $55.37 | 107500 |
| 2023-02-21 | -66.82 | $55.23 | 129602 |
| 2023-02-17 | -29.62 | $56.80 | 170100 |
| 2023-02-16 | -26.15 | $56.74 | 118207 |
| 2023-02-15 | -17.39 | $57.13 | 419500 |
| 2023-02-14 | -25.90 | $56.68 | 120500 |
| 2023-02-13 | -25.71 | $56.69 | 351100 |
| 2023-02-10 | -39.51 | $55.96 | 128200 |
| 2023-02-09 | -40.64 | $55.90 | 247921 |
| 2023-02-08 | -27.79 | $56.58 | 252700 |
| 2023-02-07 | -13.03 | $57.31 | 129700 |
| 2023-02-06 | -22.89 | $56.75 | 230200 |
| 2023-02-03 | -7.74 | $57.55 | 415324 |
| 2023-02-02 | -2.50 | $57.80 | 145900 |
| 2023-02-01 | -7.07 | $56.82 | 471834 |
| 2023-01-31 | 0.00 | $56.01 | 157900 |
| 2023-01-30 | -15.53 | $54.68 | 243400 |
| 2023-01-27 | -4.35 | $55.22 | 168733 |
| 2023-01-26 | -1.02 | $55.11 | 115916 |
| 2023-01-25 | -6.32 | $54.71 | 111545 |
| 2023-01-24 | -9.26 | $54.57 | 85700 |
| 2023-01-23 | -6.09 | $54.71 | 201000 |
| 2023-01-20 | -19.27 | $54.06 | 150400 |
| 2023-01-19 | -36.71 | $53.20 | 572301 |
| 2023-01-18 | -27.38 | $53.66 | 154100 |
| 2023-01-17 | -7.71 | $54.51 | 163800 |
| 2023-01-13 | -1.49 | $54.71 | 191800 |
| 2023-01-12 | -1.37 | $54.39 | 178200 |
| 2023-01-11 | -16.47 | $53.68 | 291501 |
| 2023-01-10 | -28.54 | $53.16 | 139732 |
| 2023-01-09 | -43.62 | $52.51 | 173700 |
| 2023-01-06 | -42.92 | $52.54 | 162900 |
| 2023-01-05 | -73.78 | $51.21 | 199028 |
| 2023-01-04 | -65.89 | $51.55 | 172238 |
| 2023-01-03 | -78.65 | $51.00 | 219200 |
| 2022-12-30 | -77.98 | $51.15 | 566200 |
| 2022-12-29 | -72.32 | $51.45 | 1.0M |
| 2022-12-28 | -96.36 | $50.26 | 1.4M |
| 2022-12-27 | -76.16 | $51.26 | 329700 |
| 2022-12-23 | -74.95 | $51.32 | 229117 |
| 2022-12-22 | -82.42 | $50.95 | 979707 |
| 2022-12-21 | -71.01 | $51.60 | 204446 |
| 2022-12-20 | -89.44 | $50.71 | 712300 |
| 2022-12-19 | -94.46 | $50.60 | 809608 |
| 2022-12-16 | -88.86 | $51.12 | 559300 |
| 2022-12-15 | -93.42 | $51.48 | 289418 |
| 2022-12-14 | -77.23 | $52.69 | 391037 |
| 2022-12-13 | -67.00 | $53.00 | 158614 |
| 2022-12-12 | -75.58 | $52.74 | 147145 |
| 2022-12-09 | -98.62 | $52.18 | 163900 |
| 2022-12-08 | -83.64 | $52.73 | 215200 |
| 2022-12-07 | -59.21 | $52.49 | 530700 |
| 2022-12-06 | -53.15 | $52.75 | 797717 |
| 2022-12-05 | -40.79 | $53.28 | 217500 |
| 2022-12-02 | -6.82 | $54.73 | 369330 |
| 2022-12-01 | -10.68 | $54.48 | 233641 |
| 2022-11-30 | 0.00 | $54.68 | 156322 |
| 2022-11-29 | -26.67 | $53.40 | 193800 |
| 2022-11-28 | -30.21 | $53.23 | 219849 |
| 2022-11-25 | -8.75 | $54.26 | 34131 |
| 2022-11-23 | -12.29 | $54.09 | 135700 |
| 2022-11-22 | -13.13 | $54.05 | 155542 |
| 2022-11-21 | -27.74 | $53.34 | 161703 |
| 2022-11-18 | -22.18 | $53.48 | 574145 |
| 2022-11-17 | -25.47 | $53.05 | 281100 |
| 2022-11-16 | -20.06 | $53.38 | 256643 |
| 2022-11-15 | -7.72 | $54.18 | 181100 |
| 2022-11-14 | -15.28 | $53.41 | 104300 |
| 2022-11-11 | -7.80 | $53.87 | 183230 |
| 2022-11-10 | -1.20 | $53.56 | 188000 |
| 2022-11-09 | -29.79 | $50.86 | 170300 |
| 2022-11-08 | -10.63 | $52.05 | 213140 |
| 2022-11-07 | -11.11 | $52.02 | 477800 |
| 2022-11-04 | -20.13 | $51.46 | 145643 |
| 2022-11-03 | -33.17 | $50.65 | 381838 |
| 2022-11-02 | -29.95 | $50.85 | 153400 |
| 2022-11-01 | -5.31 | $52.38 | 163300 |
| 2022-10-31 | -3.74 | $52.17 | 112242 |
| 2022-10-28 | 0.00 | $52.15 | 112800 |
| 2022-10-27 | -15.07 | $51.01 | 140714 |
| 2022-10-26 | -14.03 | $51.04 | 176001 |
| 2022-10-25 | -2.56 | $50.88 | 171400 |
| 2022-10-24 | -14.65 | $49.84 | 168700 |
| 2022-10-21 | -24.49 | $49.41 | 269700 |
| 2022-10-20 | -47.60 | $48.40 | 164500 |
| 2022-10-19 | -31.58 | $49.10 | 164000 |
| 2022-10-18 | -17.38 | $49.77 | 196405 |
| 2022-10-17 | -30.47 | $49.19 | 250812 |
| 2022-10-14 | -61.59 | $47.85 | 292509 |
| 2022-10-13 | -36.20 | $49.00 | 190100 |
| 2022-10-12 | -67.26 | $47.77 | 201700 |
| 2022-10-11 | -63.91 | $47.94 | 227900 |
| 2022-10-10 | -67.02 | $47.96 | 127200 |
| 2022-10-07 | -71.53 | $48.04 | 156800 |
| 2022-10-06 | -53.69 | $49.25 | 200524 |
| 2022-10-05 | -49.41 | $49.54 | 337200 |
| 2022-10-04 | -46.02 | $49.77 | 326735 |
| 2022-10-03 | -73.16 | $47.93 | 667012 |
| 2022-09-30 | -93.95 | $46.52 | 483128 |
| 2022-09-29 | -87.76 | $46.94 | 833500 |
| 2022-09-28 | -74.48 | $47.84 | 413300 |
| 2022-09-27 | -94.40 | $46.49 | 549200 |
| 2022-09-26 | -97.46 | $46.47 | 326936 |
| 2022-09-23 | -93.20 | $47.01 | 429129 |
| 2022-09-22 | -97.30 | $48.20 | 303504 |
| 2022-09-21 | -100.00 | $49.19 | 188831 |
| 2022-09-20 | -92.45 | $49.78 | 170400 |
| 2022-09-19 | -77.23 | $50.61 | 268410 |
| 2022-09-16 | -90.73 | $49.94 | 173600 |
| 2022-09-15 | -86.46 | $50.56 | 120300 |
| 2022-09-14 | -82.06 | $50.82 | 116100 |
| 2022-09-13 | -83.89 | $50.77 | 181022 |
| 2022-09-12 | -53.27 | $52.69 | 100800 |
| 2022-09-09 | -61.72 | $52.16 | 102900 |
| 2022-09-08 | -77.51 | $51.17 | 164600 |
| 2022-09-07 | -82.62 | $50.85 | 244000 |
| 2022-09-06 | -96.17 | $50.00 | 140330 |
| 2022-09-02 | -96.40 | $50.41 | 125310 |
| 2022-09-01 | -91.03 | $50.75 | 221714 |
| 2022-08-31 | -98.94 | $51.36 | 113300 |
| 2022-08-30 | -94.20 | $51.81 | 141000 |
| 2022-08-29 | -95.36 | $52.54 | 96800 |
| 2022-08-26 | -83.33 | $52.98 | 183700 |
| 2022-08-25 | -37.43 | $54.66 | 106800 |
| 2022-08-24 | -48.80 | $53.79 | 82436 |
| 2022-08-23 | -49.41 | $53.53 | 129000 |
| 2022-08-22 | -45.93 | $53.55 | 97846 |
| 2022-08-19 | -24.19 | $54.69 | 82200 |
| 2022-08-18 | -8.71 | $55.53 | 109500 |
| 2022-08-17 | -16.52 | $55.07 | 108303 |
| 2022-08-16 | -3.17 | $55.84 | 237200 |
| 2022-08-15 | -0.95 | $55.51 | 131100 |
| 2022-08-12 | -0.58 | $55.36 | 91800 |
| 2022-08-11 | -8.08 | $54.43 | 134000 |
| 2022-08-10 | -1.52 | $54.01 | 172700 |
| 2022-08-09 | -15.78 | $52.77 | 139426 |
| 2022-08-08 | -6.46 | $53.42 | 90821 |
| 2022-08-05 | -4.90 | $53.11 | 74700 |
| 2022-08-04 | -8.58 | $52.87 | 142800 |
| 2022-08-03 | -3.68 | $53.19 | 259700 |
| 2022-08-02 | -11.64 | $52.67 | 155700 |
| 2022-08-01 | -3.98 | $53.17 | 187900 |
| 2022-07-29 | -1.91 | $53.06 | 141219 |
| 2022-07-28 | -0.36 | $52.51 | 167500 |
| 2022-07-27 | -3.52 | $51.83 | 149622 |
| 2022-07-26 | -12.16 | $50.80 | 314400 |
| 2022-07-25 | -8.11 | $50.98 | 168600 |
| 2022-07-22 | -16.22 | $50.62 | 237205 |
| 2022-07-21 | -0.48 | $51.06 | 206000 |
| 2022-07-20 | -1.46 | $50.93 | 185326 |
| 2022-07-19 | -3.74 | $50.22 | 368100 |
| 2022-07-18 | -42.70 | $48.59 | 207500 |
| 2022-07-15 | -40.38 | $48.62 | 182000 |
| 2022-07-14 | -67.21 | $47.63 | 601815 |
| 2022-07-13 | -54.74 | $48.09 | 470900 |
| 2022-07-12 | -52.57 | $48.17 | 168701 |
| 2022-07-11 | -64.10 | $48.33 | 156945 |
| 2022-07-08 | -62.54 | $48.96 | 168200 |
| 2022-07-07 | -65.83 | $49.01 | 158300 |
| 2022-07-06 | -79.95 | $47.99 | 366300 |
| 2022-07-05 | -74.84 | $48.39 | 144504 |
| 2022-07-01 | -73.82 | $48.47 | 257100 |
| 2022-06-30 | -79.82 | $48.00 | 354636 |
| 2022-06-29 | -76.37 | $48.27 | 201635 |
| 2022-06-28 | -70.37 | $48.74 | 388340 |
| 2022-06-27 | -60.92 | $49.48 | 280100 |
| 2022-06-24 | -65.65 | $49.11 | 233713 |
| 2022-06-23 | -85.70 | $47.54 | 513900 |
| 2022-06-22 | -87.61 | $47.39 | 421725 |
| 2022-06-21 | -84.04 | $47.67 | 365344 |
| 2022-06-17 | -92.72 | $46.99 | 673400 |
| 2022-06-16 | -97.06 | $46.65 | 1.1M |
| 2022-06-15 | -84.65 | $49.12 | 521413 |
| 2022-06-14 | -92.74 | $48.63 | 560947 |
| 2022-06-13 | -95.65 | $48.75 | 451512 |
| 2022-06-10 | -62.45 | $50.94 | 182541 |
| 2022-06-09 | -33.75 | $52.37 | 149418 |
| 2022-06-08 | -15.98 | $53.36 | 120300 |
| 2022-06-07 | -0.72 | $54.21 | 126810 |
| 2022-06-06 | -4.82 | $53.62 | 152219 |
| 2022-06-03 | -10.20 | $53.26 | 129312 |
| 2022-06-02 | -0.78 | $53.78 | 246027 |
| 2022-06-01 | -31.47 | $52.60 | 351243 |
| 2022-05-31 | -27.45 | $52.83 | 241527 |
| 2022-05-27 | -19.41 | $53.29 | 214500 |
| 2022-05-26 | -38.64 | $52.19 | 152900 |
| 2022-05-25 | -59.27 | $51.01 | 162227 |
| 2022-05-24 | -77.62 | $49.96 | 198000 |
| 2022-05-23 | -66.08 | $50.62 | 201507 |
| 2022-05-20 | -75.35 | $50.09 | 267300 |
| 2022-05-19 | -74.72 | $50.25 | 497823 |
| 2022-05-18 | -78.99 | $50.38 | 343500 |
| 2022-05-17 | -56.24 | $52.22 | 244900 |
| 2022-05-16 | -76.02 | $50.62 | 203924 |
| 2022-05-13 | -72.93 | $50.87 | 371548 |
| 2022-05-12 | -88.38 | $49.62 | 685900 |
| 2022-05-11 | -98.70 | $49.18 | 835431 |
| 2022-05-10 | -87.30 | $50.10 | 555332 |
| 2022-05-09 | -96.29 | $50.28 | 303846 |
| 2022-05-06 | -89.23 | $51.80 | 386314 |
| 2022-05-05 | -78.46 | $52.40 | 338800 |
| 2022-05-04 | -44.52 | $54.29 | 353800 |
| 2022-05-03 | -70.20 | $52.86 | 317408 |
| 2022-05-02 | -79.71 | $52.33 | 279717 |
| 2022-04-29 | -97.80 | $51.88 | 165713 |
| 2022-04-28 | -72.06 | $53.22 | 481802 |
| 2022-04-27 | -95.70 | $52.23 | 351631 |
| 2022-04-26 | -98.95 | $52.32 | 472200 |
| 2022-04-25 | -75.09 | $53.85 | 155926 |
| 2022-04-22 | -98.19 | $53.65 | 147109 |
| 2022-04-21 | -67.21 | $55.07 | 104806 |
| 2022-04-20 | -41.11 | $56.20 | 95000 |
| 2022-04-19 | -50.81 | $55.78 | 112441 |
| 2022-04-18 | -79.21 | $54.55 | 93018 |
| 2022-04-14 | -76.44 | $54.67 | 86400 |
| 2022-04-13 | -68.82 | $55.00 | 207314 |
| 2022-04-12 | -90.99 | $54.04 | 160500 |
| 2022-04-11 | -93.53 | $53.93 | 121600 |
| 2022-04-08 | -88.45 | $54.15 | 116700 |
| 2022-04-07 | -84.53 | $54.32 | 268200 |
| 2022-04-06 | -85.99 | $54.36 | 249600 |
| 2022-04-05 | -68.17 | $55.11 | 92500 |
| 2022-04-04 | -37.86 | $56.28 | 128800 |
| 2022-04-01 | -35.19 | $56.40 | 117800 |
| 2022-03-31 | -42.76 | $56.06 | 174900 |
| 2022-03-30 | -26.28 | $56.80 | 132200 |
| 2022-03-29 | -2.90 | $57.85 | 147000 |
| 2022-03-28 | -24.76 | $56.62 | 107300 |
| 2022-03-25 | -19.95 | $56.82 | 72631 |
| 2022-03-24 | -26.20 | $56.56 | 204303 |
| 2022-03-23 | -30.38 | $56.07 | 137900 |
| 2022-03-22 | -8.65 | $57.20 | 162200 |
| 2022-03-21 | -14.20 | $56.86 | 125200 |
| 2022-03-18 | -1.23 | $57.28 | 113700 |
| 2022-03-17 | -1.77 | $56.88 | 129195 |
| 2022-03-16 | -17.74 | $56.30 | 368103 |
| 2022-03-15 | -52.14 | $54.69 | 169717 |
| 2022-03-14 | -65.60 | $54.06 | 174500 |
| 2022-03-11 | -54.49 | $54.58 | 146200 |
| 2022-03-10 | -47.08 | $55.08 | 166400 |
| 2022-03-09 | -46.68 | $55.10 | 141027 |
| 2022-03-08 | -73.24 | $53.78 | 286700 |
| 2022-03-07 | -76.06 | $53.64 | 192300 |
| 2022-03-04 | -44.47 | $55.21 | 123700 |
| 2022-03-03 | -26.16 | $56.12 | 93800 |
| 2022-03-02 | -16.50 | $56.60 | 216000 |
| 2022-03-01 | -48.29 | $55.02 | 197927 |
| 2022-02-28 | -23.94 | $56.23 | 127500 |
| 2022-02-25 | -27.16 | $56.07 | 163700 |
| 2022-02-24 | -54.73 | $54.70 | 459401 |
| 2022-02-23 | -73.20 | $53.87 | 229200 |
| 2022-02-22 | -54.64 | $54.77 | 284840 |
| 2022-02-18 | -40.00 | $55.48 | 159500 |
| 2022-02-17 | -34.02 | $55.77 | 108108 |
| 2022-02-16 | -13.41 | $56.96 | 166512 |
| 2022-02-15 | -21.23 | $56.80 | 138648 |
| 2022-02-14 | -51.67 | $55.46 | 126500 |
| 2022-02-11 | -53.45 | $55.61 | 198923 |
| 2022-02-10 | -51.17 | $56.11 | 147900 |
| 2022-02-09 | -39.45 | $56.96 | 184342 |
| 2022-02-08 | -49.10 | $56.26 | 147300 |
| 2022-02-07 | -65.38 | $55.08 | 263200 |
| 2022-02-04 | -67.07 | $55.00 | 278600 |
| 2022-02-03 | -69.27 | $54.89 | 253618 |
| 2022-02-02 | -63.94 | $55.66 | 262926 |
| 2022-02-01 | -60.58 | $55.96 | 242040 |
| 2022-01-31 | -66.74 | $55.43 | 191600 |
| 2022-01-28 | -81.40 | $54.17 | 583900 |
| 2022-01-27 | -96.38 | $53.45 | 681336 |
| 2022-01-26 | -87.52 | $54.37 | 384004 |
| 2022-01-25 | -77.48 | $55.15 | 414812 |
| 2022-01-24 | -66.54 | $56.00 | 507803 |
| 2022-01-21 | -100.00 | $54.71 | 391719 |
| 2022-01-20 | -98.42 | $55.55 | 136728 |
| 2022-01-19 | -99.56 | $56.68 | 167629 |
| 2022-01-18 | -66.54 | $57.53 | 137200 |
| 2022-01-14 | -37.84 | $59.10 | 116930 |
| 2022-01-13 | -40.22 | $58.97 | 363034 |
| 2022-01-12 | -37.48 | $59.12 | 149100 |
| 2022-01-11 | -33.82 | $59.32 | 130646 |
| 2022-01-10 | -42.41 | $58.85 | 122000 |
| 2022-01-07 | -37.66 | $59.11 | 88503 |
| 2022-01-06 | -26.51 | $59.72 | 115910 |
| 2022-01-05 | -37.48 | $59.27 | 211000 |
| 2022-01-04 | -13.80 | $60.82 | 120719 |
| 2022-01-03 | -19.53 | $60.48 | 118100 |
| 2021-12-31 | -27.78 | $59.99 | 67746 |
| 2021-12-30 | -27.27 | $60.02 | 123137 |
| 2021-12-29 | -23.74 | $60.23 | 110100 |
| 2021-12-28 | -28.28 | $59.96 | 87731 |
| 2021-12-27 | -25.93 | $60.10 | 131200 |
| 2021-12-23 | -41.25 | $59.19 | 221171 |
| 2021-12-22 | -55.68 | $58.82 | 206048 |
| 2021-12-21 | -65.20 | $58.23 | 603831 |
| 2021-12-20 | -87.66 | $56.67 | 303000 |
| 2021-12-17 | -91.43 | $57.48 | 313648 |
| 2021-12-16 | -96.12 | $57.61 | 228828 |
| 2021-12-15 | -65.57 | $60.03 | 104500 |
| 2021-12-14 | -81.42 | $59.21 | 539200 |
| 2021-12-13 | -77.82 | $59.44 | 161000 |
| 2021-12-10 | -61.43 | $60.40 | 82000 |
| 2021-12-09 | -62.29 | $60.35 | 51300 |
| 2021-12-08 | -46.93 | $61.25 | 118739 |
| 2021-12-07 | -51.71 | $60.97 | 64345 |
| 2021-12-06 | -70.81 | $59.95 | 114000 |
| 2021-12-03 | -89.19 | $58.81 | 109700 |
| 2021-12-02 | -76.13 | $59.62 | 135500 |
| 2021-12-01 | -99.68 | $58.16 | 91617 |
| 2021-11-30 | -94.45 | $58.89 | 147600 |
| 2021-11-29 | -85.38 | $60.31 | 146200 |
| 2021-11-26 | -84.53 | $60.35 | 67619 |
| 2021-11-24 | -33.88 | $62.68 | 66523 |
| 2021-11-23 | -27.41 | $62.89 | 91800 |
| 2021-11-22 | -29.49 | $62.78 | 94125 |
| 2021-11-19 | -35.35 | $62.47 | 108000 |
| 2021-11-18 | -26.09 | $62.96 | 69600 |
| 2021-11-17 | -23.44 | $63.10 | 82918 |
| 2021-11-16 | -10.78 | $63.77 | 64100 |
| 2021-11-15 | -13.80 | $63.61 | 86900 |
| 2021-11-12 | -12.57 | $63.67 | 57226 |
| 2021-11-11 | -14.07 | $63.59 | 76114 |
| 2021-11-10 | -22.89 | $63.12 | 42604 |
| 2021-11-09 | -9.27 | $63.74 | 99300 |
| 2021-11-08 | -6.34 | $63.93 | 118341 |
| 2021-11-05 | -4.63 | $63.84 | 129831 |
| 2021-11-04 | -8.87 | $62.80 | 136145 |
| 2021-11-03 | -5.32 | $62.85 | 73028 |
| 2021-11-02 | -3.62 | $61.77 | 165000 |
| 2021-11-01 | -1.35 | $61.63 | 100234 |
| 2021-10-29 | -13.47 | $60.27 | 93000 |
| 2021-10-28 | -15.47 | $60.20 | 66200 |
| 2021-10-27 | -48.42 | $59.05 | 56435 |
| 2021-10-26 | -16.91 | $60.15 | 88400 |
| 2021-10-25 | -2.59 | $60.63 | 69046 |
| 2021-10-22 | -8.15 | $60.18 | 59500 |
| 2021-10-21 | -1.03 | $60.12 | 62907 |
| 2021-10-20 | -4.32 | $59.91 | 75700 |
| 2021-10-19 | -16.07 | $59.40 | 65500 |
| 2021-10-18 | -15.10 | $59.33 | 79300 |
| 2021-10-15 | -16.59 | $59.24 | 83905 |
| 2021-10-14 | -9.79 | $59.22 | 96833 |
| 2021-10-13 | -31.70 | $58.37 | 247110 |
| 2021-10-12 | -28.35 | $58.50 | 82200 |
| 2021-10-11 | -35.31 | $58.23 | 60642 |
| 2021-10-08 | -22.16 | $58.74 | 38331 |
| 2021-10-07 | -15.21 | $59.01 | 78300 |
| 2021-10-06 | -39.69 | $58.06 | 97149 |
| 2021-10-05 | -28.87 | $58.48 | 48200 |
| 2021-10-04 | -35.31 | $58.23 | 79033 |
| 2021-10-01 | -28.35 | $58.50 | 70640 |
| 2021-09-30 | -54.82 | $57.50 | 70500 |
| 2021-09-29 | -33.50 | $58.34 | 47539 |
| 2021-09-28 | -37.31 | $58.19 | 71000 |
| 2021-09-27 | -12.29 | $59.29 | 95813 |
| 2021-09-24 | -37.35 | $58.27 | 52810 |
| 2021-09-23 | -37.59 | $58.26 | 113346 |
| 2021-09-22 | -62.90 | $57.23 | 187739 |
| 2021-09-21 | -85.50 | $56.31 | 97600 |
| 2021-09-20 | -81.08 | $56.49 | 113221 |
| 2021-09-17 | -61.39 | $57.58 | 45700 |
| 2021-09-16 | -51.89 | $57.73 | 350200 |
| 2021-09-15 | -48.36 | $57.87 | 48311 |
| 2021-09-14 | -63.73 | $57.26 | 96300 |
| 2021-09-13 | -45.34 | $57.99 | 45000 |
| 2021-09-10 | -54.41 | $57.63 | 69900 |
| 2021-09-09 | -42.32 | $58.11 | 45700 |
| 2021-09-08 | -41.81 | $58.13 | 276900 |
| 2021-09-07 | -30.23 | $58.59 | 67232 |
| 2021-09-03 | -17.88 | $59.08 | 96100 |
| 2021-09-02 | -9.07 | $59.43 | 238235 |
| 2021-09-01 | -15.87 | $59.16 | 150700 |
| 2021-08-31 | -20.15 | $58.99 | 68900 |
| 2021-08-30 | -18.89 | $59.04 | 56019 |
| 2021-08-27 | -4.05 | $59.37 | 75900 |
| 2021-08-26 | -39.46 | $57.83 | 67200 |
| 2021-08-25 | -20.48 | $58.46 | 72300 |
| 2021-08-24 | -29.52 | $58.16 | 615300 |
| 2021-08-23 | -43.07 | $57.71 | 47700 |
| 2021-08-20 | -64.76 | $56.99 | 51906 |
| 2021-08-19 | -89.76 | $56.16 | 106200 |
| 2021-08-18 | -77.23 | $56.80 | 65100 |
| 2021-08-17 | -61.06 | $57.29 | 48403 |
| 2021-08-16 | -21.75 | $58.17 | 57000 |
| 2021-08-13 | -16.73 | $58.31 | 48429 |
| 2021-08-12 | -7.46 | $58.77 | 25818 |
| 2021-08-11 | 0.00 | $58.93 | 54733 |
| 2021-08-10 | -1.37 | $58.50 | 38100 |
| 2021-08-09 | -18.78 | $57.90 | 47400 |
| 2021-08-06 | -10.48 | $58.28 | 42309 |
| 2021-08-05 | -23.58 | $57.68 | 48313 |
| 2021-08-04 | -38.65 | $56.99 | 77400 |
| 2021-08-03 | -22.05 | $57.75 | 53807 |
| 2021-08-02 | -32.31 | $57.28 | 46400 |
| 2021-07-30 | -30.95 | $57.66 | 70200 |
| 2021-07-29 | -28.37 | $57.79 | 33223 |
| 2021-07-28 | -40.67 | $57.17 | 81123 |
| 2021-07-27 | -52.98 | $56.55 | 55033 |
| 2021-07-26 | -43.79 | $57.03 | 41500 |
| 2021-07-23 | -50.78 | $56.70 | 79323 |
| 2021-07-22 | -59.57 | $56.25 | 67400 |
| 2021-07-21 | -43.55 | $57.07 | 64500 |
| 2021-07-20 | -61.72 | $56.14 | 92328 |
| 2021-07-19 | -90.04 | $54.69 | 153600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.44
2026-07-17
Close Price
$81.12
Vol: 550574Average Directional Index - Detailed Analysis
Minimum
6.60
Average
19.07
Maximum
53.93
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.44 | $81.12 | 550574 |
| 2026-07-16 | 10.87 | $81.69 | 514100 |
| 2026-07-15 | 11.29 | $81.18 | 475900 |
| 2026-07-14 | 11.81 | $80.86 | 505943 |
| 2026-07-13 | 12.36 | $80.71 | 2.0M |
| 2026-07-10 | 12.80 | $81.12 | 367000 |
| 2026-07-09 | 13.34 | $81.08 | 423500 |
| 2026-07-08 | 13.89 | $80.03 | 470900 |
| 2026-07-07 | 14.26 | $80.93 | 456800 |
| 2026-07-06 | 14.74 | $81.69 | 313600 |
| 2026-07-02 | 14.79 | $81.53 | 617800 |
| 2026-07-01 | 14.84 | $82.07 | 461100 |
| 2026-06-30 | 14.26 | $82.34 | 398500 |
| 2026-06-29 | 13.81 | $81.92 | 421900 |
| 2026-06-26 | 13.55 | $81.86 | 575800 |
| 2026-06-25 | 13.30 | $81.41 | 548300 |
| 2026-06-24 | 13.05 | $80.52 | 610400 |
| 2026-06-23 | 13.15 | $79.72 | 477100 |
| 2026-06-22 | 13.58 | $80.45 | 362500 |
| 2026-06-18 | 13.42 | $80.35 | 535700 |
| 2026-06-17 | 13.42 | $79.30 | 635000 |
| 2026-06-16 | 13.41 | $80.28 | 444400 |
| 2026-06-15 | 12.81 | $80.55 | 341200 |
| 2026-06-12 | 11.98 | $80.51 | 335200 |
| 2026-06-11 | 11.33 | $79.70 | 437100 |
| 2026-06-10 | 11.11 | $77.85 | 414612 |
| 2026-06-09 | 11.05 | $78.64 | 579900 |
| 2026-06-08 | 10.99 | $78.03 | 391842 |
| 2026-06-05 | 11.42 | $77.60 | 395500 |
| 2026-06-04 | 11.88 | $79.24 | 276400 |
| 2026-06-03 | 11.74 | $78.41 | 597300 |
| 2026-06-02 | 11.87 | $79.05 | 420200 |
| 2026-06-01 | 11.94 | $78.53 | 505313 |
| 2026-05-29 | 12.22 | $78.52 | 358838 |
| 2026-05-28 | 12.16 | $78.97 | 343300 |
| 2026-05-27 | 12.09 | $78.67 | 421300 |
| 2026-05-26 | 11.76 | $78.75 | 424538 |
| 2026-05-22 | 11.61 | $77.53 | 392785 |
| 2026-05-21 | 11.90 | $76.87 | 505300 |
| 2026-05-20 | 12.48 | $76.68 | 543022 |
| 2026-05-19 | 12.97 | $75.15 | 409700 |
| 2026-05-18 | 12.94 | $75.84 | 486938 |
| 2026-05-15 | 13.25 | $75.64 | 416800 |
| 2026-05-14 | 13.47 | $76.90 | 377400 |
| 2026-05-13 | 14.15 | $76.50 | 361000 |
| 2026-05-12 | 14.66 | $76.85 | 501922 |
| 2026-05-11 | 15.20 | $77.46 | 395000 |
| 2026-05-08 | 15.50 | $77.91 | 394607 |
| 2026-05-07 | 15.85 | $77.59 | 454222 |
| 2026-05-06 | 16.23 | $78.45 | 382545 |
| 2026-05-05 | 16.31 | $77.77 | 363400 |
| 2026-05-04 | 16.72 | $76.73 | 312600 |
| 2026-05-01 | 17.31 | $77.29 | 365250 |
| 2026-04-30 | 17.64 | $77.29 | 451522 |
| 2026-04-29 | 18.06 | $75.98 | 498409 |
| 2026-04-28 | 18.81 | $76.63 | 455700 |
| 2026-04-27 | 19.17 | $77.17 | 360648 |
| 2026-04-24 | 19.21 | $77.00 | 357128 |
| 2026-04-23 | 19.37 | $76.78 | 339600 |
| 2026-04-22 | 19.58 | $77.00 | 337433 |
| 2026-04-21 | 19.37 | $76.86 | 387312 |
| 2026-04-20 | 19.15 | $77.43 | 381720 |
| 2026-04-17 | 19.14 | $77.01 | 609107 |
| 2026-04-16 | 19.12 | $75.48 | 512800 |
| 2026-04-15 | 19.84 | $75.25 | 365100 |
| 2026-04-14 | 20.71 | $75.33 | 410000 |
| 2026-04-13 | 21.63 | $75.05 | 444923 |
| 2026-04-10 | 22.71 | $74.14 | 365211 |
| 2026-04-09 | 23.70 | $74.64 | 468826 |
| 2026-04-08 | 24.75 | $74.23 | 435002 |
| 2026-04-07 | 25.76 | $72.21 | 513127 |
| 2026-04-06 | 25.85 | $72.18 | 657236 |
| 2026-04-02 | 25.78 | $71.73 | 677600 |
| 2026-04-01 | 25.70 | $71.52 | 849430 |
| 2026-03-31 | 25.98 | $71.13 | 535700 |
| 2026-03-30 | 25.99 | $69.19 | 1.0M |
| 2026-03-27 | 25.44 | $69.81 | 543125 |
| 2026-03-26 | 25.04 | $70.92 | 603600 |
| 2026-03-25 | 24.98 | $71.78 | 687000 |
| 2026-03-24 | 24.96 | $71.13 | 869236 |
| 2026-03-23 | 24.60 | $70.75 | 583229 |
| 2026-03-20 | 24.37 | $69.24 | 787920 |
| 2026-03-19 | 23.34 | $70.42 | 719511 |
| 2026-03-18 | 22.35 | $70.20 | 524140 |
| 2026-03-17 | 21.56 | $71.13 | 333176 |
| 2026-03-16 | 20.97 | $70.58 | 489216 |
| 2026-03-13 | 20.08 | $70.14 | 688000 |
| 2026-03-12 | 19.02 | $70.31 | 818200 |
| 2026-03-11 | 17.98 | $71.72 | 482600 |
| 2026-03-10 | 17.14 | $71.86 | 479600 |
| 2026-03-09 | 16.41 | $72.27 | 839411 |
| 2026-03-06 | 15.33 | $71.90 | 644146 |
| 2026-03-05 | 14.65 | $73.46 | 552098 |
| 2026-03-04 | 14.47 | $74.74 | 491302 |
| 2026-03-03 | 14.82 | $74.38 | 1.1M |
| 2026-03-02 | 15.09 | $75.31 | 774700 |
| 2026-02-27 | 15.66 | $75.08 | 536300 |
| 2026-02-26 | 16.48 | $75.99 | 568726 |
| 2026-02-25 | 16.95 | $75.48 | 474731 |
| 2026-02-24 | 17.59 | $75.28 | 451541 |
| 2026-02-23 | 18.42 | $74.52 | 504600 |
| 2026-02-20 | 19.31 | $76.13 | 582000 |
| 2026-02-19 | 19.49 | $75.78 | 613990 |
| 2026-02-18 | 20.15 | $75.91 | 1.1M |
| 2026-02-17 | 20.61 | $75.53 | 663500 |
| 2026-02-13 | 21.28 | $75.67 | 484200 |
| 2026-02-12 | 22.01 | $74.87 | 571100 |
| 2026-02-11 | 22.77 | $76.13 | 509814 |
| 2026-02-10 | 22.76 | $76.39 | 428000 |
| 2026-02-09 | 22.31 | $76.37 | 431938 |
| 2026-02-06 | 21.97 | $76.26 | 517748 |
| 2026-02-05 | 21.66 | $74.01 | 685731 |
| 2026-02-04 | 21.94 | $74.80 | 525500 |
| 2026-02-03 | 22.07 | $74.19 | 810842 |
| 2026-02-02 | 22.35 | $74.14 | 472800 |
| 2026-01-30 | 22.90 | $73.42 | 478200 |
| 2026-01-29 | 23.72 | $74.08 | 589100 |
| 2026-01-28 | 24.43 | $73.81 | 610500 |
| 2026-01-27 | 24.79 | $74.22 | 478820 |
| 2026-01-26 | 25.03 | $74.39 | 592500 |
| 2026-01-23 | 25.15 | $74.48 | 583992 |
| 2026-01-22 | 25.17 | $75.63 | 438700 |
| 2026-01-21 | 24.31 | $75.29 | 458800 |
| 2026-01-20 | 23.59 | $73.45 | 668245 |
| 2026-01-16 | 23.38 | $74.52 | 352100 |
| 2026-01-15 | 22.22 | $74.77 | 429200 |
| 2026-01-14 | 20.99 | $73.94 | 486455 |
| 2026-01-13 | 20.08 | $73.54 | 494004 |
| 2026-01-12 | 19.18 | $73.50 | 397300 |
| 2026-01-09 | 18.36 | $73.43 | 420203 |
| 2026-01-08 | 17.50 | $72.84 | 332746 |
| 2026-01-07 | 16.85 | $72.03 | 429500 |
| 2026-01-06 | 16.35 | $72.53 | 463734 |
| 2026-01-05 | 15.88 | $71.55 | 408618 |
| 2026-01-02 | 15.71 | $70.39 | 379643 |
| 2025-12-31 | 16.36 | $69.67 | 497600 |
| 2025-12-30 | 17.14 | $70.42 | 542417 |
| 2025-12-29 | 17.41 | $70.81 | 531900 |
| 2025-12-26 | 17.48 | $71.18 | 362816 |
| 2025-12-24 | 17.33 | $71.24 | 297400 |
| 2025-12-23 | 17.14 | $71.09 | 590300 |
| 2025-12-22 | 16.94 | $71.37 | 477300 |
| 2025-12-19 | 16.60 | $70.86 | 530200 |
| 2025-12-18 | 16.62 | $70.61 | 644547 |
| 2025-12-17 | 16.65 | $70.30 | 545170 |
| 2025-12-16 | 16.67 | $70.59 | 501911 |
| 2025-12-15 | 16.76 | $71.25 | 437700 |
| 2025-12-12 | 16.29 | $71.48 | 435414 |
| 2025-12-11 | 15.60 | $72.28 | 811035 |
| 2025-12-10 | 14.79 | $71.53 | 1.0M |
| 2025-12-09 | 14.13 | $70.16 | 524406 |
| 2025-12-08 | 13.99 | $70.08 | 514038 |
| 2025-12-05 | 13.78 | $70.36 | 458400 |
| 2025-12-04 | 13.36 | $70.48 | 524700 |
| 2025-12-03 | 12.97 | $70.31 | 556116 |
| 2025-12-02 | 12.72 | $69.30 | 453100 |
| 2025-12-01 | 12.70 | $69.47 | 486400 |
| 2025-11-28 | 12.67 | $69.81 | 285645 |
| 2025-11-26 | 12.46 | $69.62 | 559116 |
| 2025-11-25 | 12.23 | $69.22 | 744455 |
| 2025-11-24 | 12.33 | $67.65 | 693821 |
| 2025-11-21 | 12.76 | $66.96 | 751741 |
| 2025-11-20 | 12.96 | $65.08 | 1.1M |
| 2025-11-19 | 13.09 | $65.92 | 906821 |
| 2025-11-18 | 12.77 | $65.90 | 951217 |
| 2025-11-17 | 12.28 | $65.69 | 721203 |
| 2025-11-14 | 11.86 | $67.15 | 773500 |
| 2025-11-13 | 11.85 | $67.33 | 588400 |
| 2025-11-12 | 12.13 | $68.55 | 560200 |
| 2025-11-11 | 12.31 | $68.37 | 540803 |
| 2025-11-10 | 12.78 | $68.24 | 496300 |
| 2025-11-07 | 13.33 | $67.61 | 673834 |
| 2025-11-06 | 13.65 | $67.08 | 693600 |
| 2025-11-05 | 14.18 | $67.97 | 517921 |
| 2025-11-04 | 14.86 | $67.09 | 692541 |
| 2025-11-03 | 15.17 | $67.93 | 536235 |
| 2025-10-31 | 15.53 | $67.90 | 467733 |
| 2025-10-30 | 16.03 | $67.61 | 509102 |
| 2025-10-29 | 16.72 | $68.32 | 796730 |
| 2025-10-28 | 17.60 | $69.17 | 645200 |
| 2025-10-27 | 17.90 | $69.67 | 439244 |
| 2025-10-24 | 17.95 | $69.57 | 405214 |
| 2025-10-23 | 18.06 | $69.04 | 428228 |
| 2025-10-22 | 18.55 | $68.24 | 566640 |
| 2025-10-21 | 19.14 | $68.94 | 728417 |
| 2025-10-20 | 19.46 | $68.70 | 335236 |
| 2025-10-17 | 19.96 | $67.55 | 339000 |
| 2025-10-16 | 21.00 | $67.65 | 484847 |
| 2025-10-15 | 22.01 | $68.70 | 448302 |
| 2025-10-14 | 22.62 | $68.45 | 451351 |
| 2025-10-13 | 23.55 | $67.43 | 375900 |
| 2025-10-10 | 24.34 | $66.04 | 566438 |
| 2025-10-09 | 25.17 | $68.18 | 360124 |
| 2025-10-08 | 25.67 | $68.86 | 359100 |
| 2025-10-07 | 26.05 | $68.30 | 484300 |
| 2025-10-06 | 26.45 | $69.12 | 307216 |
| 2025-10-03 | 26.17 | $69.10 | 519200 |
| 2025-10-02 | 25.88 | $68.75 | 523100 |
| 2025-10-01 | 25.92 | $68.66 | 662800 |
| 2025-09-30 | 25.99 | $68.46 | 434000 |
| 2025-09-29 | 26.22 | $68.31 | 464200 |
| 2025-09-26 | 26.19 | $68.50 | 533400 |
| 2025-09-25 | 26.33 | $67.80 | 484600 |
| 2025-09-24 | 26.79 | $68.39 | 501000 |
| 2025-09-23 | 26.59 | $68.80 | 554538 |
| 2025-09-22 | 26.06 | $69.06 | 466239 |
| 2025-09-19 | 25.68 | $69.01 | 397200 |
| 2025-09-18 | 25.04 | $69.69 | 532100 |
| 2025-09-17 | 24.40 | $68.49 | 529832 |
| 2025-09-16 | 23.72 | $68.42 | 426114 |
| 2025-09-15 | 23.57 | $68.54 | 401901 |
| 2025-09-12 | 23.04 | $68.55 | 495238 |
| 2025-09-11 | 22.44 | $69.39 | 456200 |
| 2025-09-10 | 21.80 | $68.19 | 415611 |
| 2025-09-09 | 21.49 | $68.27 | 438144 |
| 2025-09-08 | 21.00 | $68.87 | 687000 |
| 2025-09-05 | 20.28 | $68.87 | 425104 |
| 2025-09-04 | 19.53 | $68.61 | 431940 |
| 2025-09-03 | 19.08 | $67.82 | 438736 |
| 2025-09-02 | 18.76 | $67.89 | 378100 |
| 2025-08-29 | 18.57 | $68.33 | 327300 |
| 2025-08-28 | 17.76 | $68.64 | 382800 |
| 2025-08-27 | 16.80 | $68.71 | 348279 |
| 2025-08-26 | 15.81 | $68.25 | 532741 |
| 2025-08-25 | 14.90 | $68.01 | 326943 |
| 2025-08-22 | 13.94 | $68.51 | 561000 |
| 2025-08-21 | 12.93 | $66.20 | 516919 |
| 2025-08-20 | 12.85 | $66.16 | 363700 |
| 2025-08-19 | 12.62 | $66.43 | 542600 |
| 2025-08-18 | 12.07 | $66.51 | 412700 |
| 2025-08-15 | 11.71 | $66.36 | 329348 |
| 2025-08-14 | 11.32 | $66.72 | 422429 |
| 2025-08-13 | 10.93 | $67.59 | 480707 |
| 2025-08-12 | 10.43 | $66.21 | 361849 |
| 2025-08-11 | 10.54 | $64.37 | 475205 |
| 2025-08-08 | 10.73 | $64.48 | 403440 |
| 2025-08-07 | 11.01 | $64.30 | 597633 |
| 2025-08-06 | 11.30 | $64.37 | 485300 |
| 2025-08-05 | 11.33 | $64.55 | 478104 |
| 2025-08-04 | 11.36 | $64.39 | 510617 |
| 2025-08-01 | 11.24 | $63.41 | 739403 |
| 2025-07-31 | 10.70 | $64.57 | 509814 |
| 2025-07-30 | 11.02 | $65.27 | 443500 |
| 2025-07-29 | 11.55 | $65.61 | 535708 |
| 2025-07-28 | 11.74 | $65.93 | 498113 |
| 2025-07-25 | 11.73 | $66.00 | 370800 |
| 2025-07-24 | 11.83 | $65.69 | 418800 |
| 2025-07-23 | 11.79 | $66.55 | 597303 |
| 2025-07-22 | 11.47 | $65.76 | 523900 |
| 2025-07-21 | 11.45 | $64.96 | 449400 |
| 2025-07-18 | 11.58 | $65.25 | 442722 |
| 2025-07-17 | 11.64 | $65.59 | 499706 |
| 2025-07-16 | 11.83 | $64.74 | 642615 |
| 2025-07-15 | 12.40 | $64.32 | 782400 |
| 2025-07-14 | 12.74 | $65.52 | 486700 |
| 2025-07-11 | 12.54 | $65.40 | 548900 |
| 2025-07-10 | 12.19 | $66.18 | 581649 |
| 2025-07-09 | 11.63 | $65.72 | 575600 |
| 2025-07-08 | 11.43 | $65.42 | 518333 |
| 2025-07-07 | 11.23 | $64.98 | 633331 |
| 2025-07-03 | 11.02 | $65.87 | 286400 |
| 2025-07-02 | 10.11 | $65.37 | 898000 |
| 2025-07-01 | 9.38 | $64.70 | 912900 |
| 2025-06-30 | 8.65 | $63.71 | 500900 |
| 2025-06-27 | 8.56 | $63.72 | 394000 |
| 2025-06-26 | 8.47 | $63.56 | 458100 |
| 2025-06-25 | 8.64 | $62.65 | 595300 |
| 2025-06-24 | 9.01 | $63.17 | 409400 |
| 2025-06-23 | 9.38 | $62.69 | 613928 |
| 2025-06-20 | 9.63 | $61.97 | 426900 |
| 2025-06-18 | 10.07 | $61.94 | 585144 |
| 2025-06-17 | 10.53 | $61.76 | 503700 |
| 2025-06-16 | 10.92 | $62.43 | 415400 |
| 2025-06-13 | 11.49 | $61.66 | 615047 |
| 2025-06-12 | 11.96 | $62.81 | 653528 |
| 2025-06-11 | 12.30 | $62.95 | 863318 |
| 2025-06-10 | 12.41 | $63.23 | 834200 |
| 2025-06-09 | 12.40 | $62.92 | 683900 |
| 2025-06-06 | 12.47 | $62.62 | 454925 |
| 2025-06-05 | 12.78 | $61.87 | 454300 |
| 2025-06-04 | 13.34 | $61.90 | 470500 |
| 2025-06-03 | 13.75 | $62.08 | 624848 |
| 2025-06-02 | 14.23 | $61.17 | 622000 |
| 2025-05-30 | 14.81 | $61.28 | 371900 |
| 2025-05-29 | 15.57 | $61.59 | 453335 |
| 2025-05-28 | 16.26 | $61.44 | 1.0M |
| 2025-05-27 | 16.88 | $62.10 | 866100 |
| 2025-05-23 | 17.56 | $60.59 | 531441 |
| 2025-05-22 | 18.16 | $60.86 | 690930 |
| 2025-05-21 | 19.09 | $60.93 | 380733 |
| 2025-05-20 | 19.97 | $62.64 | 481127 |
| 2025-05-19 | 20.16 | $62.72 | 632500 |
| 2025-05-16 | 20.40 | $62.98 | 574935 |
| 2025-05-15 | 20.51 | $62.50 | 513906 |
| 2025-05-14 | 20.80 | $62.27 | 511800 |
| 2025-05-13 | 20.95 | $62.67 | 819900 |
| 2025-05-12 | 20.92 | $62.38 | 446000 |
| 2025-05-09 | 20.93 | $60.17 | 689205 |
| 2025-05-08 | 21.73 | $60.20 | 515807 |
| 2025-05-07 | 22.58 | $59.12 | 588139 |
| 2025-05-06 | 23.56 | $58.93 | 537200 |
| 2025-05-05 | 24.58 | $59.36 | 433809 |
| 2025-05-02 | 25.85 | $59.63 | 631800 |
| 2025-05-01 | 27.20 | $58.28 | 837193 |
| 2025-04-30 | 28.23 | $57.96 | 1.3M |
| 2025-04-29 | 29.02 | $58.24 | 673200 |
| 2025-04-28 | 30.08 | $57.93 | 511148 |
| 2025-04-25 | 31.14 | $57.70 | 469003 |
| 2025-04-24 | 32.03 | $57.84 | 845500 |
| 2025-04-23 | 32.98 | $56.59 | 657500 |
| 2025-04-22 | 33.97 | $55.85 | 876200 |
| 2025-04-21 | 34.05 | $54.49 | 952500 |
| 2025-04-17 | 33.78 | $55.67 | 755423 |
| 2025-04-16 | 33.77 | $55.14 | 795600 |
| 2025-04-15 | 33.71 | $55.68 | 622212 |
| 2025-04-14 | 33.88 | $55.79 | 806300 |
| 2025-04-11 | 33.94 | $55.20 | 1.5M |
| 2025-04-10 | 33.63 | $54.62 | 1.4M |
| 2025-04-09 | 33.30 | $57.02 | 1.4M |
| 2025-04-08 | 32.95 | $52.31 | 2.1M |
| 2025-04-07 | 31.64 | $53.58 | 2.2M |
| 2025-04-04 | 30.26 | $54.14 | 2.3M |
| 2025-04-03 | 29.00 | $56.70 | 1.2M |
| 2025-04-02 | 28.42 | $60.88 | 579000 |
| 2025-04-01 | 28.61 | $60.02 | 547933 |
| 2025-03-31 | 28.35 | $59.75 | 600141 |
| 2025-03-28 | 27.96 | $59.70 | 557532 |
| 2025-03-27 | 27.83 | $60.97 | 548535 |
| 2025-03-26 | 28.14 | $61.19 | 568900 |
| 2025-03-25 | 28.63 | $61.65 | 615018 |
| 2025-03-24 | 29.34 | $61.99 | 503300 |
| 2025-03-21 | 30.08 | $60.50 | 434847 |
| 2025-03-20 | 30.00 | $60.99 | 501730 |
| 2025-03-19 | 30.23 | $61.36 | 613200 |
| 2025-03-18 | 30.46 | $60.51 | 609400 |
| 2025-03-17 | 30.02 | $60.93 | 593641 |
| 2025-03-14 | 29.55 | $60.14 | 502300 |
| 2025-03-13 | 28.32 | $58.81 | 579613 |
| 2025-03-12 | 26.68 | $59.63 | 725234 |
| 2025-03-11 | 25.16 | $59.70 | 610900 |
| 2025-03-10 | 23.55 | $60.01 | 517000 |
| 2025-03-07 | 21.93 | $61.45 | 506035 |
| 2025-03-06 | 20.40 | $61.08 | 513800 |
| 2025-03-05 | 18.94 | $61.92 | 649226 |
| 2025-03-04 | 17.43 | $61.29 | 727936 |
| 2025-03-03 | 15.83 | $62.22 | 482700 |
| 2025-02-28 | 14.57 | $63.77 | 870500 |
| 2025-02-27 | 13.56 | $63.22 | 480900 |
| 2025-02-26 | 12.62 | $64.12 | 428300 |
| 2025-02-25 | 11.93 | $64.17 | 584400 |
| 2025-02-24 | 11.01 | $64.20 | 475634 |
| 2025-02-21 | 10.12 | $64.35 | 436508 |
| 2025-02-20 | 9.33 | $66.12 | 486500 |
| 2025-02-19 | 9.17 | $66.91 | 401700 |
| 2025-02-18 | 9.46 | $67.19 | 397900 |
| 2025-02-14 | 9.86 | $66.71 | 717200 |
| 2025-02-13 | 10.27 | $66.66 | 482800 |
| 2025-02-12 | 10.42 | $66.04 | 384706 |
| 2025-02-11 | 10.29 | $66.74 | 509300 |
| 2025-02-10 | 10.51 | $66.89 | 387400 |
| 2025-02-07 | 10.85 | $66.79 | 478434 |
| 2025-02-06 | 11.24 | $67.58 | 420000 |
| 2025-02-05 | 11.76 | $67.68 | 389337 |
| 2025-02-04 | 12.26 | $67.13 | 483025 |
| 2025-02-03 | 12.48 | $66.36 | 383200 |
| 2025-01-31 | 12.53 | $67.25 | 505725 |
| 2025-01-30 | 13.00 | $67.89 | 514900 |
| 2025-01-29 | 13.23 | $67.28 | 669919 |
| 2025-01-28 | 13.77 | $67.35 | 540629 |
| 2025-01-27 | 14.48 | $67.26 | 433200 |
| 2025-01-24 | 15.23 | $67.69 | 625026 |
| 2025-01-23 | 15.67 | $67.90 | 550400 |
| 2025-01-22 | 16.15 | $67.70 | 448535 |
| 2025-01-21 | 16.44 | $68.20 | 520400 |
| 2025-01-17 | 16.73 | $67.12 | 390800 |
| 2025-01-16 | 17.45 | $66.77 | 336000 |
| 2025-01-15 | 18.34 | $66.62 | 465400 |
| 2025-01-14 | 19.26 | $65.43 | 401900 |
| 2025-01-13 | 19.51 | $64.52 | 391612 |
| 2025-01-10 | 19.16 | $64.12 | 883000 |
| 2025-01-08 | 18.89 | $65.32 | 522100 |
| 2025-01-07 | 18.91 | $65.32 | 604325 |
| 2025-01-06 | 19.14 | $65.74 | 511300 |
| 2025-01-03 | 19.73 | $65.68 | 663503 |
| 2025-01-02 | 19.86 | $64.99 | 385700 |
| 2024-12-31 | 20.00 | $65.08 | 364200 |
| 2024-12-30 | 19.95 | $65.02 | 631300 |
| 2024-12-27 | 19.65 | $65.45 | 324800 |
| 2024-12-26 | 19.59 | $66.24 | 876132 |
| 2024-12-24 | 19.70 | $65.83 | 279200 |
| 2024-12-23 | 19.54 | $65.29 | 542900 |
| 2024-12-20 | 19.02 | $65.29 | 713848 |
| 2024-12-19 | 18.48 | $64.88 | 741800 |
| 2024-12-18 | 17.97 | $65.00 | 550630 |
| 2024-12-17 | 17.44 | $67.60 | 723900 |
| 2024-12-16 | 18.03 | $68.72 | 511800 |
| 2024-12-13 | 18.84 | $68.57 | 330948 |
| 2024-12-12 | 19.69 | $69.06 | 330200 |
| 2024-12-11 | 20.12 | $69.73 | 574000 |
| 2024-12-10 | 20.35 | $69.26 | 324900 |
| 2024-12-09 | 20.69 | $69.50 | 400837 |
| 2024-12-06 | 20.72 | $69.83 | 339500 |
| 2024-12-05 | 20.66 | $69.90 | 298000 |
| 2024-12-04 | 20.50 | $70.65 | 359116 |
| 2024-12-03 | 20.09 | $70.43 | 679622 |
| 2024-12-02 | 19.66 | $70.69 | 291708 |
| 2024-11-29 | 19.16 | $70.69 | 95109 |
| 2024-11-27 | 18.47 | $70.39 | 239000 |
| 2024-11-26 | 17.74 | $70.61 | 359004 |
| 2024-11-25 | 17.09 | $71.15 | 315113 |
| 2024-11-22 | 16.13 | $69.99 | 315843 |
| 2024-11-21 | 15.63 | $68.78 | 394303 |
| 2024-11-20 | 15.49 | $67.66 | 323020 |
| 2024-11-19 | 15.87 | $67.55 | 354048 |
| 2024-11-18 | 16.32 | $67.47 | 364328 |
| 2024-11-15 | 16.46 | $67.27 | 399349 |
| 2024-11-14 | 16.61 | $68.08 | 326527 |
| 2024-11-13 | 16.34 | $68.85 | 438800 |
| 2024-11-12 | 15.55 | $69.37 | 349200 |
| 2024-11-11 | 14.52 | $70.27 | 306300 |
| 2024-11-08 | 12.94 | $69.28 | 464700 |
| 2024-11-07 | 11.56 | $68.96 | 367600 |
| 2024-11-06 | 10.11 | $69.32 | 441019 |
| 2024-11-05 | 8.63 | $65.56 | 216445 |
| 2024-11-04 | 8.56 | $64.47 | 352635 |
| 2024-11-01 | 8.88 | $64.24 | 276916 |
| 2024-10-31 | 9.28 | $63.91 | 235046 |
| 2024-10-30 | 9.71 | $64.98 | 329100 |
| 2024-10-29 | 9.64 | $64.97 | 262700 |
| 2024-10-28 | 10.03 | $65.08 | 730700 |
| 2024-10-25 | 10.32 | $64.16 | 183927 |
| 2024-10-24 | 10.78 | $64.49 | 187900 |
| 2024-10-23 | 11.24 | $64.39 | 198100 |
| 2024-10-22 | 11.73 | $64.81 | 221207 |
| 2024-10-21 | 12.05 | $65.15 | 174200 |
| 2024-10-18 | 12.06 | $66.07 | 185626 |
| 2024-10-17 | 11.38 | $66.32 | 284100 |
| 2024-10-16 | 10.68 | $66.32 | 202521 |
| 2024-10-15 | 9.94 | $65.41 | 242711 |
| 2024-10-14 | 9.29 | $65.44 | 202660 |
| 2024-10-11 | 8.90 | $65.11 | 366500 |
| 2024-10-10 | 8.67 | $63.87 | 227224 |
| 2024-10-09 | 9.09 | $64.19 | 190233 |
| 2024-10-08 | 9.25 | $63.86 | 155900 |
| 2024-10-07 | 9.65 | $63.93 | 225347 |
| 2024-10-04 | 10.08 | $64.38 | 393900 |
| 2024-10-03 | 10.27 | $63.59 | 227214 |
| 2024-10-02 | 10.72 | $63.97 | 204309 |
| 2024-10-01 | 11.10 | $64.10 | 212033 |
| 2024-09-30 | 11.49 | $64.86 | 182445 |
| 2024-09-27 | 11.54 | $64.72 | 172000 |
| 2024-09-26 | 11.47 | $64.31 | 207713 |
| 2024-09-25 | 11.63 | $63.78 | 194429 |
| 2024-09-24 | 11.91 | $64.57 | 195119 |
| 2024-09-23 | 11.93 | $64.45 | 199203 |
| 2024-09-20 | 11.94 | $64.49 | 200836 |
| 2024-09-19 | 11.88 | $65.11 | 323000 |
| 2024-09-18 | 11.73 | $63.75 | 295407 |
| 2024-09-17 | 11.58 | $63.80 | 226400 |
| 2024-09-16 | 11.73 | $63.51 | 213639 |
| 2024-09-13 | 12.25 | $63.13 | 202226 |
| 2024-09-12 | 12.84 | $61.68 | 174100 |
| 2024-09-11 | 12.85 | $61.04 | 341700 |
| 2024-09-10 | 12.37 | $60.85 | 214900 |
| 2024-09-09 | 12.10 | $61.04 | 185300 |
| 2024-09-06 | 12.10 | $60.95 | 247823 |
| 2024-09-05 | 12.10 | $62.07 | 198536 |
| 2024-09-04 | 12.56 | $62.41 | 188444 |
| 2024-09-03 | 13.21 | $62.60 | 214100 |
| 2024-08-30 | 13.79 | $64.43 | 141800 |
| 2024-08-29 | 13.75 | $63.91 | 429900 |
| 2024-08-28 | 13.72 | $63.66 | 179300 |
| 2024-08-27 | 13.96 | $63.88 | 410607 |
| 2024-08-26 | 14.03 | $64.23 | 295100 |
| 2024-08-23 | 13.80 | $64.37 | 163619 |
| 2024-08-22 | 13.68 | $62.54 | 232400 |
| 2024-08-21 | 14.12 | $63.02 | 177428 |
| 2024-08-20 | 14.67 | $62.28 | 238918 |
| 2024-08-19 | 15.29 | $62.95 | 165200 |
| 2024-08-16 | 15.81 | $62.32 | 210400 |
| 2024-08-15 | 16.45 | $62.23 | 238300 |
| 2024-08-14 | 17.23 | $60.77 | 239003 |
| 2024-08-13 | 17.66 | $61.03 | 208113 |
| 2024-08-12 | 18.09 | $60.02 | 269900 |
| 2024-08-09 | 18.34 | $60.61 | 201600 |
| 2024-08-08 | 18.73 | $60.56 | 175444 |
| 2024-08-07 | 19.08 | $59.25 | 301200 |
| 2024-08-06 | 19.45 | $59.86 | 330815 |
| 2024-08-05 | 19.77 | $59.43 | 444501 |
| 2024-08-02 | 19.88 | $61.19 | 456782 |
| 2024-08-01 | 20.84 | $63.29 | 367609 |
| 2024-07-31 | 21.01 | $65.33 | 706338 |
| 2024-07-30 | 20.02 | $64.91 | 229700 |
| 2024-07-29 | 19.37 | $64.61 | 312840 |
| 2024-07-26 | 18.70 | $65.05 | 359500 |
| 2024-07-25 | 18.04 | $64.05 | 316144 |
| 2024-07-24 | 17.46 | $63.22 | 282733 |
| 2024-07-23 | 16.90 | $64.61 | 230408 |
| 2024-07-22 | 15.94 | $64.14 | 257107 |
| 2024-07-19 | 15.13 | $63.16 | 91816 |
| 2024-07-18 | 14.45 | $63.62 | 346836 |
| 2024-07-17 | 13.49 | $64.62 | 343500 |
| 2024-07-16 | 11.70 | $65.23 | 661100 |
| 2024-07-15 | 9.92 | $63.17 | 345234 |
| 2024-07-12 | 8.55 | $62.33 | 313500 |
| 2024-07-11 | 7.41 | $61.73 | 269248 |
| 2024-07-10 | 6.60 | $59.86 | 594700 |
| 2024-07-09 | 6.81 | $59.28 | 357900 |
| 2024-07-08 | 7.16 | $59.59 | 191700 |
| 2024-07-05 | 7.28 | $59.30 | 187500 |
| 2024-07-03 | 7.62 | $59.78 | 136418 |
| 2024-07-02 | 7.60 | $59.74 | 293200 |
| 2024-07-01 | 7.76 | $59.52 | 174800 |
| 2024-06-28 | 7.93 | $60.08 | 208500 |
| 2024-06-27 | 7.94 | $59.64 | 221900 |
| 2024-06-26 | 8.35 | $59.37 | 246600 |
| 2024-06-25 | 8.60 | $59.40 | 242423 |
| 2024-06-24 | 8.97 | $59.82 | 310100 |
| 2024-06-21 | 9.29 | $59.49 | 469341 |
| 2024-06-20 | 9.49 | $59.39 | 380500 |
| 2024-06-18 | 9.84 | $59.61 | 520400 |
| 2024-06-17 | 10.32 | $59.71 | 306200 |
| 2024-06-14 | 10.77 | $59.07 | 216000 |
| 2024-06-13 | 11.12 | $60.06 | 256812 |
| 2024-06-12 | 11.45 | $60.71 | 299800 |
| 2024-06-11 | 11.23 | $59.80 | 387900 |
| 2024-06-10 | 11.62 | $59.99 | 273200 |
| 2024-06-07 | 12.06 | $59.95 | 352502 |
| 2024-06-06 | 12.56 | $60.51 | 160826 |
| 2024-06-05 | 12.67 | $60.88 | 238123 |
| 2024-06-04 | 12.78 | $60.12 | 257300 |
| 2024-06-03 | 13.06 | $61.01 | 285600 |
| 2024-05-31 | 12.91 | $61.42 | 219900 |
| 2024-05-30 | 12.99 | $60.74 | 180600 |
| 2024-05-29 | 13.41 | $60.17 | 220900 |
| 2024-05-28 | 14.05 | $61.03 | 202515 |
| 2024-05-24 | 14.40 | $61.24 | 153827 |
| 2024-05-23 | 14.95 | $60.71 | 135245 |
| 2024-05-22 | 15.54 | $61.55 | 249714 |
| 2024-05-21 | 15.52 | $61.92 | 226800 |
| 2024-05-20 | 15.05 | $62.09 | 186032 |
| 2024-05-17 | 14.44 | $62.04 | 185710 |
| 2024-05-16 | 13.95 | $61.94 | 189400 |
| 2024-05-15 | 13.36 | $62.37 | 154143 |
| 2024-05-14 | 12.65 | $61.92 | 182336 |
| 2024-05-13 | 12.08 | $61.32 | 145137 |
| 2024-05-10 | 11.61 | $61.34 | 231244 |
| 2024-05-09 | 11.20 | $61.56 | 199300 |
| 2024-05-08 | 10.85 | $60.90 | 200509 |
| 2024-05-07 | 10.82 | $61.01 | 205937 |
| 2024-05-06 | 10.51 | $60.76 | 285833 |
| 2024-05-03 | 10.42 | $60.09 | 263303 |
| 2024-05-02 | 10.50 | $59.53 | 232605 |
| 2024-05-01 | 10.94 | $58.60 | 256200 |
| 2024-04-30 | 11.40 | $58.57 | 223800 |
| 2024-04-29 | 11.64 | $59.65 | 232515 |
| 2024-04-26 | 12.08 | $59.31 | 186400 |
| 2024-04-25 | 12.68 | $58.97 | 317220 |
| 2024-04-24 | 13.06 | $59.35 | 218900 |
| 2024-04-23 | 13.63 | $59.41 | 230320 |
| 2024-04-22 | 14.24 | $58.52 | 429200 |
| 2024-04-19 | 14.61 | $57.98 | 251607 |
| 2024-04-18 | 14.45 | $57.47 | 560229 |
| 2024-04-17 | 14.27 | $57.42 | 226800 |
| 2024-04-16 | 14.13 | $57.98 | 395800 |
| 2024-04-15 | 13.86 | $58.32 | 200200 |
| 2024-04-12 | 13.82 | $58.98 | 232200 |
| 2024-04-11 | 14.12 | $59.92 | 314200 |
| 2024-04-10 | 14.81 | $59.69 | 288700 |
| 2024-04-09 | 15.55 | $61.26 | 413142 |
| 2024-04-08 | 15.46 | $61.13 | 909700 |
| 2024-04-05 | 15.49 | $60.78 | 213132 |
| 2024-04-04 | 15.67 | $60.45 | 196600 |
| 2024-04-03 | 15.84 | $61.11 | 179300 |
| 2024-04-02 | 16.28 | $60.79 | 290740 |
| 2024-04-01 | 16.79 | $61.72 | 318900 |
| 2024-03-28 | 16.52 | $62.34 | 197918 |
| 2024-03-27 | 15.95 | $62.02 | 752300 |
| 2024-03-26 | 15.64 | $60.72 | 203046 |
| 2024-03-25 | 15.79 | $60.78 | 242200 |
| 2024-03-22 | 15.84 | $60.80 | 275617 |
| 2024-03-21 | 15.88 | $61.52 | 346000 |
| 2024-03-20 | 15.61 | $60.81 | 256500 |
| 2024-03-19 | 15.65 | $59.83 | 166200 |
| 2024-03-18 | 16.40 | $59.41 | 186100 |
| 2024-03-15 | 17.05 | $59.64 | 208400 |
| 2024-03-14 | 17.74 | $59.49 | 257300 |
| 2024-03-13 | 18.46 | $60.40 | 186200 |
| 2024-03-12 | 18.39 | $60.28 | 601102 |
| 2024-03-11 | 18.41 | $60.33 | 197742 |
| 2024-03-08 | 18.27 | $60.66 | 208017 |
| 2024-03-07 | 17.87 | $60.78 | 389800 |
| 2024-03-06 | 17.67 | $60.33 | 274100 |
| 2024-03-05 | 17.75 | $60.06 | 265600 |
| 2024-03-04 | 17.84 | $60.39 | 265600 |
| 2024-03-01 | 17.61 | $60.45 | 145500 |
| 2024-02-29 | 17.54 | $60.09 | 380004 |
| 2024-02-28 | 17.48 | $59.70 | 247848 |
| 2024-02-27 | 17.62 | $60.15 | 190600 |
| 2024-02-26 | 17.62 | $59.70 | 158447 |
| 2024-02-23 | 17.77 | $59.49 | 265035 |
| 2024-02-22 | 17.99 | $59.25 | 248002 |
| 2024-02-21 | 18.39 | $58.90 | 393506 |
| 2024-02-20 | 19.02 | $59.04 | 228600 |
| 2024-02-16 | 19.47 | $59.63 | 257938 |
| 2024-02-15 | 19.56 | $60.16 | 284700 |
| 2024-02-14 | 19.66 | $59.01 | 270047 |
| 2024-02-13 | 20.28 | $57.87 | 406300 |
| 2024-02-12 | 21.20 | $60.00 | 144827 |
| 2024-02-09 | 20.99 | $59.14 | 236945 |
| 2024-02-08 | 21.30 | $58.38 | 196434 |
| 2024-02-07 | 22.06 | $57.70 | 478100 |
| 2024-02-06 | 23.17 | $57.61 | 361500 |
| 2024-02-05 | 24.30 | $57.35 | 499818 |
| 2024-02-02 | 25.47 | $58.13 | 656000 |
| 2024-02-01 | 26.54 | $58.33 | 242400 |
| 2024-01-31 | 27.71 | $57.58 | 256505 |
| 2024-01-30 | 28.70 | $59.09 | 243348 |
| 2024-01-29 | 28.72 | $59.33 | 210500 |
| 2024-01-26 | 28.75 | $58.63 | 267044 |
| 2024-01-25 | 28.94 | $58.53 | 249611 |
| 2024-01-24 | 29.20 | $58.11 | 204900 |
| 2024-01-23 | 29.47 | $58.52 | 294300 |
| 2024-01-22 | 29.56 | $58.74 | 266400 |
| 2024-01-19 | 29.82 | $57.70 | 244311 |
| 2024-01-18 | 30.58 | $57.18 | 375927 |
| 2024-01-17 | 31.67 | $56.66 | 250900 |
| 2024-01-16 | 33.05 | $57.07 | 206747 |
| 2024-01-12 | 34.16 | $57.57 | 187143 |
| 2024-01-11 | 34.88 | $57.74 | 458125 |
| 2024-01-10 | 36.01 | $57.98 | 539600 |
| 2024-01-09 | 36.89 | $57.90 | 214200 |
| 2024-01-08 | 37.75 | $58.42 | 275700 |
| 2024-01-05 | 38.65 | $57.58 | 272942 |
| 2024-01-04 | 39.76 | $57.59 | 264809 |
| 2024-01-03 | 40.69 | $57.70 | 411300 |
| 2024-01-02 | 41.61 | $59.27 | 412000 |
| 2023-12-29 | 41.58 | $59.62 | 400200 |
| 2023-12-28 | 41.00 | $60.36 | 284826 |
| 2023-12-27 | 39.84 | $60.51 | 527518 |
| 2023-12-26 | 38.48 | $60.48 | 396205 |
| 2023-12-22 | 37.07 | $59.87 | 297400 |
| 2023-12-21 | 35.68 | $59.45 | 362935 |
| 2023-12-20 | 34.37 | $58.53 | 407317 |
| 2023-12-19 | 32.99 | $59.55 | 515900 |
| 2023-12-18 | 31.63 | $58.64 | 306100 |
| 2023-12-15 | 30.35 | $58.60 | 291600 |
| 2023-12-14 | 29.00 | $59.09 | 477900 |
| 2023-12-13 | 27.42 | $57.59 | 397800 |
| 2023-12-12 | 26.20 | $55.89 | 287334 |
| 2023-12-11 | 25.46 | $56.01 | 270500 |
| 2023-12-08 | 24.57 | $55.78 | 272513 |
| 2023-12-07 | 23.63 | $55.46 | 266300 |
| 2023-12-06 | 22.86 | $54.98 | 353028 |
| 2023-12-05 | 21.95 | $55.06 | 353921 |
| 2023-12-04 | 21.18 | $55.85 | 861941 |
| 2023-12-01 | 20.29 | $55.32 | 346100 |
| 2023-11-30 | 19.56 | $53.83 | 385900 |
| 2023-11-29 | 19.40 | $53.65 | 279230 |
| 2023-11-28 | 19.22 | $53.39 | 356423 |
| 2023-11-27 | 19.32 | $53.63 | 370806 |
| 2023-11-24 | 19.42 | $53.85 | 421309 |
| 2023-11-22 | 19.38 | $53.56 | 752505 |
| 2023-11-21 | 19.41 | $53.24 | 551240 |
| 2023-11-20 | 19.59 | $53.79 | 612815 |
| 2023-11-17 | 19.68 | $53.53 | 425000 |
| 2023-11-16 | 19.87 | $52.92 | 331000 |
| 2023-11-15 | 20.09 | $53.65 | 349436 |
| 2023-11-14 | 19.83 | $53.46 | 423231 |
| 2023-11-13 | 19.91 | $50.99 | 771800 |
| 2023-11-10 | 20.57 | $50.96 | 276344 |
| 2023-11-09 | 21.22 | $50.41 | 253100 |
| 2023-11-08 | 21.92 | $51.03 | 300417 |
| 2023-11-07 | 22.98 | $51.42 | 262432 |
| 2023-11-06 | 24.09 | $51.65 | 291538 |
| 2023-11-03 | 25.12 | $52.19 | 258824 |
| 2023-11-02 | 25.97 | $50.97 | 670310 |
| 2023-11-01 | 26.85 | $49.80 | 586700 |
| 2023-10-31 | 26.77 | $49.50 | 615001 |
| 2023-10-30 | 26.47 | $49.13 | 371620 |
| 2023-10-27 | 26.10 | $48.83 | 542331 |
| 2023-10-26 | 25.65 | $49.36 | 535700 |
| 2023-10-25 | 25.38 | $49.15 | 599900 |
| 2023-10-24 | 24.86 | $49.81 | 432445 |
| 2023-10-23 | 24.55 | $49.54 | 401049 |
| 2023-10-20 | 24.21 | $49.99 | 450100 |
| 2023-10-19 | 24.05 | $50.59 | 268000 |
| 2023-10-18 | 24.15 | $51.33 | 255400 |
| 2023-10-17 | 24.70 | $52.42 | 284300 |
| 2023-10-16 | 25.46 | $51.80 | 299600 |
| 2023-10-13 | 25.48 | $50.94 | 312604 |
| 2023-10-12 | 25.28 | $51.45 | 289600 |
| 2023-10-11 | 25.24 | $52.44 | 218634 |
| 2023-10-10 | 25.77 | $52.41 | 279000 |
| 2023-10-09 | 26.29 | $51.90 | 173921 |
| 2023-10-06 | 26.17 | $51.57 | 272107 |
| 2023-10-05 | 25.86 | $51.18 | 281528 |
| 2023-10-04 | 24.96 | $51.17 | 729700 |
| 2023-10-03 | 23.96 | $51.09 | 897728 |
| 2023-10-02 | 23.02 | $51.83 | 313900 |
| 2023-09-29 | 22.40 | $52.49 | 220842 |
| 2023-09-28 | 22.21 | $52.79 | 835600 |
| 2023-09-27 | 21.86 | $52.26 | 261700 |
| 2023-09-26 | 20.86 | $51.84 | 244347 |
| 2023-09-25 | 19.81 | $52.51 | 351700 |
| 2023-09-22 | 18.80 | $52.22 | 293300 |
| 2023-09-21 | 17.85 | $52.36 | 868800 |
| 2023-09-20 | 16.93 | $53.03 | 210934 |
| 2023-09-19 | 16.33 | $53.41 | 528517 |
| 2023-09-18 | 15.84 | $53.75 | 164100 |
| 2023-09-15 | 15.64 | $53.96 | 162125 |
| 2023-09-14 | 15.44 | $54.51 | 182000 |
| 2023-09-13 | 15.48 | $53.74 | 2.1M |
| 2023-09-12 | 15.10 | $54.04 | 139202 |
| 2023-09-11 | 14.96 | $54.02 | 123500 |
| 2023-09-08 | 14.83 | $54.00 | 190626 |
| 2023-09-07 | 14.48 | $54.07 | 156300 |
| 2023-09-06 | 14.13 | $54.61 | 245530 |
| 2023-09-05 | 14.05 | $54.89 | 202800 |
| 2023-09-01 | 14.31 | $56.24 | 167000 |
| 2023-08-31 | 14.69 | $55.57 | 243400 |
| 2023-08-30 | 15.40 | $55.59 | 211841 |
| 2023-08-29 | 16.14 | $55.40 | 266800 |
| 2023-08-28 | 16.57 | $54.69 | 151834 |
| 2023-08-25 | 16.66 | $54.31 | 156400 |
| 2023-08-24 | 16.24 | $54.13 | 189840 |
| 2023-08-23 | 16.11 | $54.66 | 191123 |
| 2023-08-22 | 15.76 | $54.20 | 153600 |
| 2023-08-21 | 15.37 | $54.36 | 171200 |
| 2023-08-18 | 14.93 | $54.50 | 180600 |
| 2023-08-17 | 14.40 | $54.22 | 150628 |
| 2023-08-16 | 14.18 | $54.81 | 183500 |
| 2023-08-15 | 14.32 | $55.37 | 142236 |
| 2023-08-14 | 14.88 | $56.04 | 153602 |
| 2023-08-11 | 15.63 | $56.10 | 133300 |
| 2023-08-10 | 16.14 | $56.09 | 135800 |
| 2023-08-09 | 16.67 | $56.26 | 179900 |
| 2023-08-08 | 17.51 | $56.64 | 140148 |
| 2023-08-07 | 18.40 | $57.00 | 155024 |
| 2023-08-04 | 18.79 | $56.74 | 190414 |
| 2023-08-03 | 19.21 | $56.74 | 246200 |
| 2023-08-02 | 19.85 | $56.89 | 139100 |
| 2023-08-01 | 20.23 | $57.47 | 138500 |
| 2023-07-31 | 20.32 | $57.67 | 125600 |
| 2023-07-28 | 20.08 | $57.20 | 145540 |
| 2023-07-27 | 20.01 | $56.64 | 141243 |
| 2023-07-26 | 19.93 | $57.25 | 190902 |
| 2023-07-25 | 19.56 | $56.95 | 180215 |
| 2023-07-24 | 19.29 | $56.91 | 283824 |
| 2023-07-21 | 19.06 | $56.67 | 288641 |
| 2023-07-20 | 18.82 | $56.88 | 856548 |
| 2023-07-19 | 18.54 | $57.25 | 182300 |
| 2023-07-18 | 17.95 | $57.02 | 322732 |
| 2023-07-17 | 17.45 | $56.32 | 146600 |
| 2023-07-14 | 17.21 | $55.81 | 166429 |
| 2023-07-13 | 17.05 | $56.30 | 178106 |
| 2023-07-12 | 16.53 | $55.93 | 187405 |
| 2023-07-11 | 16.04 | $55.43 | 152700 |
| 2023-07-10 | 15.88 | $54.86 | 114700 |
| 2023-07-07 | 15.93 | $54.17 | 129800 |
| 2023-07-06 | 16.18 | $53.56 | 131014 |
| 2023-07-05 | 16.89 | $54.34 | 169205 |
| 2023-07-03 | 16.76 | $55.04 | 65400 |
| 2023-06-30 | 16.25 | $54.80 | 153400 |
| 2023-06-29 | 15.74 | $54.62 | 201400 |
| 2023-06-28 | 15.42 | $53.86 | 253000 |
| 2023-06-27 | 15.52 | $53.75 | 338900 |
| 2023-06-26 | 15.62 | $52.93 | 205507 |
| 2023-06-23 | 16.00 | $52.65 | 214116 |
| 2023-06-22 | 16.54 | $53.42 | 198200 |
| 2023-06-21 | 16.65 | $53.78 | 126136 |
| 2023-06-20 | 16.57 | $54.07 | 163724 |
| 2023-06-16 | 16.30 | $54.33 | 323832 |
| 2023-06-15 | 15.76 | $54.61 | 156500 |
| 2023-06-14 | 15.32 | $54.18 | 306046 |
| 2023-06-13 | 14.86 | $54.69 | 122719 |
| 2023-06-12 | 13.96 | $54.18 | 161700 |
| 2023-06-09 | 13.27 | $53.93 | 126400 |
| 2023-06-08 | 12.48 | $54.31 | 245014 |
| 2023-06-07 | 11.58 | $54.55 | 389523 |
| 2023-06-06 | 10.63 | $53.45 | 300527 |
| 2023-06-05 | 10.07 | $52.08 | 278075 |
| 2023-06-02 | 9.93 | $52.88 | 203611 |
| 2023-06-01 | 9.79 | $50.91 | 215913 |
| 2023-05-31 | 9.89 | $50.36 | 168300 |
| 2023-05-30 | 10.00 | $51.12 | 144800 |
| 2023-05-26 | 10.39 | $51.35 | 150041 |
| 2023-05-25 | 10.93 | $50.84 | 519300 |
| 2023-05-24 | 11.25 | $51.00 | 325500 |
| 2023-05-23 | 11.83 | $51.56 | 172138 |
| 2023-05-22 | 11.94 | $51.79 | 176041 |
| 2023-05-19 | 12.24 | $51.35 | 369400 |
| 2023-05-18 | 12.56 | $51.78 | 202900 |
| 2023-05-17 | 13.04 | $51.33 | 170900 |
| 2023-05-16 | 13.66 | $50.25 | 335306 |
| 2023-05-15 | 13.81 | $50.89 | 136400 |
| 2023-05-12 | 14.10 | $50.29 | 275106 |
| 2023-05-11 | 14.14 | $50.33 | 351124 |
| 2023-05-10 | 14.05 | $50.65 | 413417 |
| 2023-05-09 | 14.03 | $50.58 | 278202 |
| 2023-05-08 | 13.74 | $50.83 | 194003 |
| 2023-05-05 | 13.61 | $50.98 | 727922 |
| 2023-05-04 | 13.35 | $49.85 | 183300 |
| 2023-05-03 | 12.53 | $50.63 | 213700 |
| 2023-05-02 | 12.18 | $50.64 | 226200 |
| 2023-05-01 | 11.72 | $51.65 | 165600 |
| 2023-04-28 | 12.03 | $51.65 | 117200 |
| 2023-04-27 | 12.05 | $51.14 | 183614 |
| 2023-04-26 | 11.66 | $50.47 | 191329 |
| 2023-04-25 | 11.06 | $51.00 | 162200 |
| 2023-04-24 | 10.79 | $52.27 | 120407 |
| 2023-04-21 | 11.17 | $52.19 | 157016 |
| 2023-04-20 | 11.48 | $52.29 | 161900 |
| 2023-04-19 | 11.96 | $52.50 | 153700 |
| 2023-04-18 | 12.47 | $52.36 | 197800 |
| 2023-04-17 | 13.04 | $52.57 | 134000 |
| 2023-04-14 | 13.57 | $52.17 | 149800 |
| 2023-04-13 | 14.12 | $52.50 | 356200 |
| 2023-04-12 | 14.83 | $51.96 | 175200 |
| 2023-04-11 | 15.57 | $52.33 | 194200 |
| 2023-04-10 | 16.23 | $51.95 | 252500 |
| 2023-04-06 | 16.58 | $51.31 | 174300 |
| 2023-04-05 | 16.64 | $51.35 | 193008 |
| 2023-04-04 | 16.70 | $51.71 | 177446 |
| 2023-04-03 | 16.97 | $52.71 | 150936 |
| 2023-03-31 | 17.61 | $52.70 | 176028 |
| 2023-03-30 | 18.11 | $51.86 | 474100 |
| 2023-03-29 | 18.46 | $51.92 | 308636 |
| 2023-03-28 | 18.57 | $51.42 | 174734 |
| 2023-03-27 | 18.50 | $51.40 | 229300 |
| 2023-03-24 | 18.42 | $50.85 | 264300 |
| 2023-03-23 | 17.89 | $50.35 | 176000 |
| 2023-03-22 | 17.44 | $50.71 | 149200 |
| 2023-03-21 | 17.22 | $52.08 | 199600 |
| 2023-03-20 | 17.40 | $51.14 | 449524 |
| 2023-03-17 | 17.21 | $50.45 | 431900 |
| 2023-03-16 | 16.88 | $51.75 | 459837 |
| 2023-03-15 | 16.53 | $51.00 | 278200 |
| 2023-03-14 | 15.52 | $51.99 | 434331 |
| 2023-03-13 | 14.87 | $51.05 | 115111 |
| 2023-03-10 | 13.72 | $52.31 | 150012 |
| 2023-03-09 | 12.93 | $53.67 | 187135 |
| 2023-03-08 | 12.95 | $55.00 | 134515 |
| 2023-03-07 | 13.59 | $54.99 | 163300 |
| 2023-03-06 | 14.18 | $55.62 | 105521 |
| 2023-03-03 | 14.46 | $56.50 | 413100 |
| 2023-03-02 | 14.51 | $55.83 | 523739 |
| 2023-03-01 | 14.91 | $55.73 | 206421 |
| 2023-02-28 | 15.16 | $55.53 | 116000 |
| 2023-02-27 | 15.27 | $55.65 | 113400 |
| 2023-02-24 | 15.38 | $55.44 | 143849 |
| 2023-02-23 | 15.90 | $55.73 | 91228 |
| 2023-02-22 | 16.26 | $55.37 | 107500 |
| 2023-02-21 | 16.80 | $55.23 | 129602 |
| 2023-02-17 | 17.33 | $56.80 | 170100 |
| 2023-02-16 | 17.09 | $56.74 | 118207 |
| 2023-02-15 | 16.77 | $57.13 | 419500 |
| 2023-02-14 | 16.49 | $56.68 | 120500 |
| 2023-02-13 | 16.29 | $56.69 | 351100 |
| 2023-02-10 | 16.19 | $55.96 | 128200 |
| 2023-02-09 | 16.37 | $55.90 | 247921 |
| 2023-02-08 | 16.48 | $56.58 | 252700 |
| 2023-02-07 | 16.15 | $57.31 | 129700 |
| 2023-02-06 | 15.81 | $56.75 | 230200 |
| 2023-02-03 | 15.24 | $57.55 | 415324 |
| 2023-02-02 | 14.23 | $57.80 | 145900 |
| 2023-02-01 | 13.18 | $56.82 | 471834 |
| 2023-01-31 | 12.32 | $56.01 | 157900 |
| 2023-01-30 | 11.92 | $54.68 | 243400 |
| 2023-01-27 | 11.82 | $55.22 | 168733 |
| 2023-01-26 | 11.55 | $55.11 | 115916 |
| 2023-01-25 | 11.39 | $54.71 | 111545 |
| 2023-01-24 | 11.42 | $54.57 | 85700 |
| 2023-01-23 | 11.16 | $54.71 | 201000 |
| 2023-01-20 | 10.88 | $54.06 | 150400 |
| 2023-01-19 | 10.96 | $53.20 | 572301 |
| 2023-01-18 | 11.36 | $53.66 | 154100 |
| 2023-01-17 | 11.29 | $54.51 | 163800 |
| 2023-01-13 | 10.72 | $54.71 | 191800 |
| 2023-01-12 | 10.17 | $54.39 | 178200 |
| 2023-01-11 | 9.73 | $53.68 | 291501 |
| 2023-01-10 | 9.60 | $53.16 | 139732 |
| 2023-01-09 | 9.71 | $52.51 | 173700 |
| 2023-01-06 | 9.76 | $52.54 | 162900 |
| 2023-01-05 | 10.09 | $51.21 | 199028 |
| 2023-01-04 | 10.12 | $51.55 | 172238 |
| 2023-01-03 | 10.42 | $51.00 | 219200 |
| 2022-12-30 | 10.70 | $51.15 | 566200 |
| 2022-12-29 | 10.67 | $51.45 | 1.0M |
| 2022-12-28 | 10.64 | $50.26 | 1.4M |
| 2022-12-27 | 10.53 | $51.26 | 329700 |
| 2022-12-23 | 10.71 | $51.32 | 229117 |
| 2022-12-22 | 10.83 | $50.95 | 979707 |
| 2022-12-21 | 10.87 | $51.60 | 204446 |
| 2022-12-20 | 11.36 | $50.71 | 712300 |
| 2022-12-19 | 11.45 | $50.60 | 809608 |
| 2022-12-16 | 11.61 | $51.12 | 559300 |
| 2022-12-15 | 11.90 | $51.48 | 289418 |
| 2022-12-14 | 12.47 | $52.69 | 391037 |
| 2022-12-13 | 12.63 | $53.00 | 158614 |
| 2022-12-12 | 12.58 | $52.74 | 147145 |
| 2022-12-09 | 13.21 | $52.18 | 163900 |
| 2022-12-08 | 13.86 | $52.73 | 215200 |
| 2022-12-07 | 14.37 | $52.49 | 530700 |
| 2022-12-06 | 15.00 | $52.75 | 797717 |
| 2022-12-05 | 15.66 | $53.28 | 217500 |
| 2022-12-02 | 15.97 | $54.73 | 369330 |
| 2022-12-01 | 15.91 | $54.48 | 233641 |
| 2022-11-30 | 15.52 | $54.68 | 156322 |
| 2022-11-29 | 15.25 | $53.40 | 193800 |
| 2022-11-28 | 15.38 | $53.23 | 219849 |
| 2022-11-25 | 15.52 | $54.26 | 34131 |
| 2022-11-23 | 15.19 | $54.09 | 135700 |
| 2022-11-22 | 14.89 | $54.05 | 155542 |
| 2022-11-21 | 14.66 | $53.34 | 161703 |
| 2022-11-18 | 14.66 | $53.48 | 574145 |
| 2022-11-17 | 14.61 | $53.05 | 281100 |
| 2022-11-16 | 14.80 | $53.38 | 256643 |
| 2022-11-15 | 14.58 | $54.18 | 181100 |
| 2022-11-14 | 14.00 | $53.41 | 104300 |
| 2022-11-11 | 13.54 | $53.87 | 183230 |
| 2022-11-10 | 12.88 | $53.56 | 188000 |
| 2022-11-09 | 12.42 | $50.86 | 170300 |
| 2022-11-08 | 12.62 | $52.05 | 213140 |
| 2022-11-07 | 12.44 | $52.02 | 477800 |
| 2022-11-04 | 12.47 | $51.46 | 145643 |
| 2022-11-03 | 12.65 | $50.65 | 381838 |
| 2022-11-02 | 13.17 | $50.85 | 153400 |
| 2022-11-01 | 13.23 | $52.38 | 163300 |
| 2022-10-31 | 12.52 | $52.17 | 112242 |
| 2022-10-28 | 11.89 | $52.15 | 112800 |
| 2022-10-27 | 11.33 | $51.01 | 140714 |
| 2022-10-26 | 10.87 | $51.04 | 176001 |
| 2022-10-25 | 10.39 | $50.88 | 171400 |
| 2022-10-24 | 10.21 | $49.84 | 168700 |
| 2022-10-21 | 10.51 | $49.41 | 269700 |
| 2022-10-20 | 11.01 | $48.40 | 164500 |
| 2022-10-19 | 11.54 | $49.10 | 164000 |
| 2022-10-18 | 11.86 | $49.77 | 196405 |
| 2022-10-17 | 11.82 | $49.19 | 250812 |
| 2022-10-14 | 12.31 | $47.85 | 292509 |
| 2022-10-13 | 12.82 | $49.00 | 190100 |
| 2022-10-12 | 13.49 | $47.77 | 201700 |
| 2022-10-11 | 13.60 | $47.94 | 227900 |
| 2022-10-10 | 13.72 | $47.96 | 127200 |
| 2022-10-07 | 13.98 | $48.04 | 156800 |
| 2022-10-06 | 14.30 | $49.25 | 200524 |
| 2022-10-05 | 14.89 | $49.54 | 337200 |
| 2022-10-04 | 15.52 | $49.77 | 326735 |
| 2022-10-03 | 16.18 | $47.93 | 667012 |
| 2022-09-30 | 16.46 | $46.52 | 483128 |
| 2022-09-29 | 16.46 | $46.94 | 833500 |
| 2022-09-28 | 16.22 | $47.84 | 413300 |
| 2022-09-27 | 16.08 | $46.49 | 549200 |
| 2022-09-26 | 15.51 | $46.47 | 326936 |
| 2022-09-23 | 14.97 | $47.01 | 429129 |
| 2022-09-22 | 14.45 | $48.20 | 303504 |
| 2022-09-21 | 14.46 | $49.19 | 188831 |
| 2022-09-20 | 14.95 | $49.78 | 170400 |
| 2022-09-19 | 15.17 | $50.61 | 268410 |
| 2022-09-16 | 15.42 | $49.94 | 173600 |
| 2022-09-15 | 15.36 | $50.56 | 120300 |
| 2022-09-14 | 15.68 | $50.82 | 116100 |
| 2022-09-13 | 15.92 | $50.77 | 181022 |
| 2022-09-12 | 16.26 | $52.69 | 100800 |
| 2022-09-09 | 16.78 | $52.16 | 102900 |
| 2022-09-08 | 17.64 | $51.17 | 164600 |
| 2022-09-07 | 18.05 | $50.85 | 244000 |
| 2022-09-06 | 18.31 | $50.00 | 140330 |
| 2022-09-02 | 18.46 | $50.41 | 125310 |
| 2022-09-01 | 18.81 | $50.75 | 221714 |
| 2022-08-31 | 18.85 | $51.36 | 113300 |
| 2022-08-30 | 19.36 | $51.81 | 141000 |
| 2022-08-29 | 20.00 | $52.54 | 96800 |
| 2022-08-26 | 20.99 | $52.98 | 183700 |
| 2022-08-25 | 21.79 | $54.66 | 106800 |
| 2022-08-24 | 21.97 | $53.79 | 82436 |
| 2022-08-23 | 22.48 | $53.53 | 129000 |
| 2022-08-22 | 22.89 | $53.55 | 97846 |
| 2022-08-19 | 23.39 | $54.69 | 82200 |
| 2022-08-18 | 23.24 | $55.53 | 109500 |
| 2022-08-17 | 22.74 | $55.07 | 108303 |
| 2022-08-16 | 22.32 | $55.84 | 237200 |
| 2022-08-15 | 21.40 | $55.51 | 131100 |
| 2022-08-12 | 20.60 | $55.36 | 91800 |
| 2022-08-11 | 19.81 | $54.43 | 134000 |
| 2022-08-10 | 19.11 | $54.01 | 172700 |
| 2022-08-09 | 18.72 | $52.77 | 139426 |
| 2022-08-08 | 18.64 | $53.42 | 90821 |
| 2022-08-05 | 18.07 | $53.11 | 74700 |
| 2022-08-04 | 17.78 | $52.87 | 142800 |
| 2022-08-03 | 17.16 | $53.19 | 259700 |
| 2022-08-02 | 16.51 | $52.67 | 155700 |
| 2022-08-01 | 15.85 | $53.17 | 187900 |
| 2022-07-29 | 15.16 | $53.06 | 141219 |
| 2022-07-28 | 14.53 | $52.51 | 167500 |
| 2022-07-27 | 14.10 | $51.83 | 149622 |
| 2022-07-26 | 13.86 | $50.80 | 314400 |
| 2022-07-25 | 14.03 | $50.98 | 168600 |
| 2022-07-22 | 14.21 | $50.62 | 237205 |
| 2022-07-21 | 14.39 | $51.06 | 206000 |
| 2022-07-20 | 14.69 | $50.93 | 185326 |
| 2022-07-19 | 15.05 | $50.22 | 368100 |
| 2022-07-18 | 15.70 | $48.59 | 207500 |
| 2022-07-15 | 16.23 | $48.62 | 182000 |
| 2022-07-14 | 16.44 | $47.63 | 601815 |
| 2022-07-13 | 16.10 | $48.09 | 470900 |
| 2022-07-12 | 15.97 | $48.17 | 168701 |
| 2022-07-11 | 16.02 | $48.33 | 156945 |
| 2022-07-08 | 16.19 | $48.96 | 168200 |
| 2022-07-07 | 16.49 | $49.01 | 158300 |
| 2022-07-06 | 16.76 | $47.99 | 366300 |
| 2022-07-05 | 16.74 | $48.39 | 144504 |
| 2022-07-01 | 16.65 | $48.47 | 257100 |
| 2022-06-30 | 16.70 | $48.00 | 354636 |
| 2022-06-29 | 16.73 | $48.27 | 201635 |
| 2022-06-28 | 16.99 | $48.74 | 388340 |
| 2022-06-27 | 17.55 | $49.48 | 280100 |
| 2022-06-24 | 18.00 | $49.11 | 233713 |
| 2022-06-23 | 18.18 | $47.54 | 513900 |
| 2022-06-22 | 17.66 | $47.39 | 421725 |
| 2022-06-21 | 17.13 | $47.67 | 365344 |
| 2022-06-17 | 16.66 | $46.99 | 673400 |
| 2022-06-16 | 15.86 | $46.65 | 1.1M |
| 2022-06-15 | 15.01 | $49.12 | 521413 |
| 2022-06-14 | 14.63 | $48.63 | 560947 |
| 2022-06-13 | 13.91 | $48.75 | 451512 |
| 2022-06-10 | 13.24 | $50.94 | 182541 |
| 2022-06-09 | 13.23 | $52.37 | 149418 |
| 2022-06-08 | 13.88 | $53.36 | 120300 |
| 2022-06-07 | 14.28 | $54.21 | 126810 |
| 2022-06-06 | 14.69 | $53.62 | 152219 |
| 2022-06-03 | 15.29 | $53.26 | 129312 |
| 2022-06-02 | 16.09 | $53.78 | 246027 |
| 2022-06-01 | 16.92 | $52.60 | 351243 |
| 2022-05-31 | 17.49 | $52.83 | 241527 |
| 2022-05-27 | 18.34 | $53.29 | 214500 |
| 2022-05-26 | 19.22 | $52.19 | 152900 |
| 2022-05-25 | 19.78 | $51.01 | 162227 |
| 2022-05-24 | 19.86 | $49.96 | 198000 |
| 2022-05-23 | 19.42 | $50.62 | 201507 |
| 2022-05-20 | 19.25 | $50.09 | 267300 |
| 2022-05-19 | 19.03 | $50.25 | 497823 |
| 2022-05-18 | 19.09 | $50.38 | 343500 |
| 2022-05-17 | 19.23 | $52.22 | 244900 |
| 2022-05-16 | 19.85 | $50.62 | 203924 |
| 2022-05-13 | 19.93 | $50.87 | 371548 |
| 2022-05-12 | 20.02 | $49.62 | 685900 |
| 2022-05-11 | 19.36 | $49.18 | 835431 |
| 2022-05-10 | 18.79 | $50.10 | 555332 |
| 2022-05-09 | 18.20 | $50.28 | 303846 |
| 2022-05-06 | 17.86 | $51.80 | 386314 |
| 2022-05-05 | 17.92 | $52.40 | 338800 |
| 2022-05-04 | 18.23 | $54.29 | 353800 |
| 2022-05-03 | 18.82 | $52.86 | 317408 |
| 2022-05-02 | 18.78 | $52.33 | 279717 |
| 2022-04-29 | 18.36 | $51.88 | 165713 |
| 2022-04-28 | 18.14 | $53.22 | 481802 |
| 2022-04-27 | 17.90 | $52.23 | 351631 |
| 2022-04-26 | 17.24 | $52.32 | 472200 |
| 2022-04-25 | 16.64 | $53.85 | 155926 |
| 2022-04-22 | 16.07 | $53.65 | 147109 |
| 2022-04-21 | 15.85 | $55.07 | 104806 |
| 2022-04-20 | 16.17 | $56.20 | 95000 |
| 2022-04-19 | 16.95 | $55.78 | 112441 |
| 2022-04-18 | 17.55 | $54.55 | 93018 |
| 2022-04-14 | 17.55 | $54.67 | 86400 |
| 2022-04-13 | 17.69 | $55.00 | 207314 |
| 2022-04-12 | 17.64 | $54.04 | 160500 |
| 2022-04-11 | 17.59 | $53.93 | 121600 |
| 2022-04-08 | 17.24 | $54.15 | 116700 |
| 2022-04-07 | 16.91 | $54.32 | 268200 |
| 2022-04-06 | 16.43 | $54.36 | 249600 |
| 2022-04-05 | 16.10 | $55.11 | 92500 |
| 2022-04-04 | 16.10 | $56.28 | 128800 |
| 2022-04-01 | 16.47 | $56.40 | 117800 |
| 2022-03-31 | 16.87 | $56.06 | 174900 |
| 2022-03-30 | 17.36 | $56.80 | 132200 |
| 2022-03-29 | 18.09 | $57.85 | 147000 |
| 2022-03-28 | 18.99 | $56.62 | 107300 |
| 2022-03-25 | 19.39 | $56.82 | 72631 |
| 2022-03-24 | 20.00 | $56.56 | 204303 |
| 2022-03-23 | 20.49 | $56.07 | 137900 |
| 2022-03-22 | 21.04 | $57.20 | 162200 |
| 2022-03-21 | 21.98 | $56.86 | 125200 |
| 2022-03-18 | 22.95 | $57.28 | 113700 |
| 2022-03-17 | 23.85 | $56.88 | 129195 |
| 2022-03-16 | 24.60 | $56.30 | 368103 |
| 2022-03-15 | 25.10 | $54.69 | 169717 |
| 2022-03-14 | 24.81 | $54.06 | 174500 |
| 2022-03-11 | 24.51 | $54.58 | 146200 |
| 2022-03-10 | 24.45 | $55.08 | 166400 |
| 2022-03-09 | 24.09 | $55.10 | 141027 |
| 2022-03-08 | 23.81 | $53.78 | 286700 |
| 2022-03-07 | 23.31 | $53.64 | 192300 |
| 2022-03-04 | 22.81 | $55.21 | 123700 |
| 2022-03-03 | 22.64 | $56.12 | 93800 |
| 2022-03-02 | 22.77 | $56.60 | 216000 |
| 2022-03-01 | 22.87 | $55.02 | 197927 |
| 2022-02-28 | 22.65 | $56.23 | 127500 |
| 2022-02-25 | 22.72 | $56.07 | 163700 |
| 2022-02-24 | 22.62 | $54.70 | 459401 |
| 2022-02-23 | 21.82 | $53.87 | 229200 |
| 2022-02-22 | 21.36 | $54.77 | 284840 |
| 2022-02-18 | 21.07 | $55.48 | 159500 |
| 2022-02-17 | 21.10 | $55.77 | 108108 |
| 2022-02-16 | 21.25 | $56.96 | 166512 |
| 2022-02-15 | 21.72 | $56.80 | 138648 |
| 2022-02-14 | 22.09 | $55.46 | 126500 |
| 2022-02-11 | 22.05 | $55.61 | 198923 |
| 2022-02-10 | 22.04 | $56.11 | 147900 |
| 2022-02-09 | 22.25 | $56.96 | 184342 |
| 2022-02-08 | 22.78 | $56.26 | 147300 |
| 2022-02-07 | 22.98 | $55.08 | 263200 |
| 2022-02-04 | 22.72 | $55.00 | 278600 |
| 2022-02-03 | 22.38 | $54.89 | 253618 |
| 2022-02-02 | 22.25 | $55.66 | 262926 |
| 2022-02-01 | 22.28 | $55.96 | 242040 |
| 2022-01-31 | 22.23 | $55.43 | 191600 |
| 2022-01-28 | 21.81 | $54.17 | 583900 |
| 2022-01-27 | 20.62 | $53.45 | 681336 |
| 2022-01-26 | 19.51 | $54.37 | 384004 |
| 2022-01-25 | 18.56 | $55.15 | 414812 |
| 2022-01-24 | 17.30 | $56.00 | 507803 |
| 2022-01-21 | 15.97 | $54.71 | 391719 |
| 2022-01-20 | 14.93 | $55.55 | 136728 |
| 2022-01-19 | 14.06 | $56.68 | 167629 |
| 2022-01-18 | 13.57 | $57.53 | 137200 |
| 2022-01-14 | 13.40 | $59.10 | 116930 |
| 2022-01-13 | 13.54 | $58.97 | 363034 |
| 2022-01-12 | 13.96 | $59.12 | 149100 |
| 2022-01-11 | 14.39 | $59.32 | 130646 |
| 2022-01-10 | 14.63 | $58.85 | 122000 |
| 2022-01-07 | 14.59 | $59.11 | 88503 |
| 2022-01-06 | 15.08 | $59.72 | 115910 |
| 2022-01-05 | 15.64 | $59.27 | 211000 |
| 2022-01-04 | 16.28 | $60.82 | 120719 |
| 2022-01-03 | 16.64 | $60.48 | 118100 |
| 2021-12-31 | 17.13 | $59.99 | 67746 |
| 2021-12-30 | 17.98 | $60.02 | 123137 |
| 2021-12-29 | 18.84 | $60.23 | 110100 |
| 2021-12-28 | 19.76 | $59.96 | 87731 |
| 2021-12-27 | 20.73 | $60.10 | 131200 |
| 2021-12-23 | 21.58 | $59.19 | 221171 |
| 2021-12-22 | 22.13 | $58.82 | 206048 |
| 2021-12-21 | 22.41 | $58.23 | 603831 |
| 2021-12-20 | 22.38 | $56.67 | 303000 |
| 2021-12-17 | 21.52 | $57.48 | 313648 |
| 2021-12-16 | 21.01 | $57.61 | 228828 |
| 2021-12-15 | 20.63 | $60.03 | 104500 |
| 2021-12-14 | 20.75 | $59.21 | 539200 |
| 2021-12-13 | 21.09 | $59.44 | 161000 |
| 2021-12-10 | 21.58 | $60.40 | 82000 |
| 2021-12-09 | 22.35 | $60.35 | 51300 |
| 2021-12-08 | 23.39 | $61.25 | 118739 |
| 2021-12-07 | 24.46 | $60.97 | 64345 |
| 2021-12-06 | 25.58 | $59.95 | 114000 |
| 2021-12-03 | 26.40 | $58.81 | 109700 |
| 2021-12-02 | 27.03 | $59.62 | 135500 |
| 2021-12-01 | 27.62 | $58.16 | 91617 |
| 2021-11-30 | 28.23 | $58.89 | 147600 |
| 2021-11-29 | 28.51 | $60.31 | 146200 |
| 2021-11-26 | 29.42 | $60.35 | 67619 |
| 2021-11-24 | 30.33 | $62.68 | 66523 |
| 2021-11-23 | 30.99 | $62.89 | 91800 |
| 2021-11-22 | 31.61 | $62.78 | 94125 |
| 2021-11-19 | 31.95 | $62.47 | 108000 |
| 2021-11-18 | 32.68 | $62.96 | 69600 |
| 2021-11-17 | 33.36 | $63.10 | 82918 |
| 2021-11-16 | 33.85 | $63.77 | 64100 |
| 2021-11-15 | 33.90 | $63.61 | 86900 |
| 2021-11-12 | 33.96 | $63.67 | 57226 |
| 2021-11-11 | 33.89 | $63.59 | 76114 |
| 2021-11-10 | 33.85 | $63.12 | 42604 |
| 2021-11-09 | 33.80 | $63.74 | 99300 |
| 2021-11-08 | 33.29 | $63.93 | 118341 |
| 2021-11-05 | 32.51 | $63.84 | 129831 |
| 2021-11-04 | 31.74 | $62.80 | 136145 |
| 2021-11-03 | 31.18 | $62.85 | 73028 |
| 2021-11-02 | 30.64 | $61.77 | 165000 |
| 2021-11-01 | 30.48 | $61.63 | 100234 |
| 2021-10-29 | 30.39 | $60.27 | 93000 |
| 2021-10-28 | 30.84 | $60.20 | 66200 |
| 2021-10-27 | 31.41 | $59.05 | 56435 |
| 2021-10-26 | 32.10 | $60.15 | 88400 |
| 2021-10-25 | 32.03 | $60.63 | 69046 |
| 2021-10-22 | 31.96 | $60.18 | 59500 |
| 2021-10-21 | 32.00 | $60.12 | 62907 |
| 2021-10-20 | 32.15 | $59.91 | 75700 |
| 2021-10-19 | 32.36 | $59.40 | 65500 |
| 2021-10-18 | 32.70 | $59.33 | 79300 |
| 2021-10-15 | 33.17 | $59.24 | 83905 |
| 2021-10-14 | 33.53 | $59.22 | 96833 |
| 2021-10-13 | 34.15 | $58.37 | 247110 |
| 2021-10-12 | 35.13 | $58.50 | 82200 |
| 2021-10-11 | 35.95 | $58.23 | 60642 |
| 2021-10-08 | 36.81 | $58.74 | 38331 |
| 2021-10-07 | 37.45 | $59.01 | 78300 |
| 2021-10-06 | 38.12 | $58.06 | 97149 |
| 2021-10-05 | 39.26 | $58.48 | 48200 |
| 2021-10-04 | 39.84 | $58.23 | 79033 |
| 2021-10-01 | 40.52 | $58.50 | 70640 |
| 2021-09-30 | 41.24 | $57.50 | 70500 |
| 2021-09-29 | 42.07 | $58.34 | 47539 |
| 2021-09-28 | 42.55 | $58.19 | 71000 |
| 2021-09-27 | 43.05 | $59.29 | 95813 |
| 2021-09-24 | 43.39 | $58.27 | 52810 |
| 2021-09-23 | 44.04 | $58.26 | 113346 |
| 2021-09-22 | 44.73 | $57.23 | 187739 |
| 2021-09-21 | 45.73 | $56.31 | 97600 |
| 2021-09-20 | 47.03 | $56.49 | 113221 |
| 2021-09-17 | 48.47 | $57.58 | 45700 |
| 2021-09-16 | 49.25 | $57.73 | 350200 |
| 2021-09-15 | 49.96 | $57.87 | 48311 |
| 2021-09-14 | 50.74 | $57.26 | 96300 |
| 2021-09-13 | 51.55 | $57.99 | 45000 |
| 2021-09-10 | 52.16 | $57.63 | 69900 |
| 2021-09-09 | 52.79 | $58.11 | 45700 |
| 2021-09-08 | 53.24 | $58.13 | 276900 |
| 2021-09-07 | 53.70 | $58.59 | 67232 |
| 2021-09-03 | 53.90 | $59.08 | 96100 |
| 2021-09-02 | 53.93 | $59.43 | 238235 |
| 2021-09-01 | 53.79 | $59.16 | 150700 |
| 2021-08-31 | 53.69 | $58.99 | 68900 |
| 2021-08-30 | 53.60 | $59.04 | 56019 |
| 2021-08-27 | 53.41 | $59.37 | 75900 |
| 2021-08-26 | 53.23 | $57.83 | 67200 |
| 2021-08-25 | 53.17 | $58.46 | 72300 |
| 2021-08-24 | 52.97 | $58.16 | 615300 |
| 2021-08-23 | 52.80 | $57.71 | 47700 |
| 2021-08-20 | 52.68 | $56.99 | 51906 |
| 2021-08-19 | 52.65 | $56.16 | 106200 |
| 2021-08-18 | 52.65 | $56.80 | 65100 |
| 2021-08-17 | 52.32 | $57.29 | 48403 |
| 2021-08-16 | 51.97 | $58.17 | 57000 |
| 2021-08-13 | 51.28 | $58.31 | 48429 |
| 2021-08-12 | 50.32 | $58.77 | 25818 |
| 2021-08-11 | 49.23 | $58.93 | 54733 |
| 2021-08-10 | 48.10 | $58.50 | 38100 |
| 2021-08-09 | 46.92 | $57.90 | 47400 |
| 2021-08-06 | 45.70 | $58.28 | 42309 |
| 2021-08-05 | 44.38 | $57.68 | 48313 |
| 2021-08-04 | 43.01 | $56.99 | 77400 |
| 2021-08-03 | 41.59 | $57.75 | 53807 |
| 2021-08-02 | 40.09 | $57.28 | 46400 |
| 2021-07-30 | 38.42 | $57.66 | 70200 |
| 2021-07-29 | 36.68 | $57.79 | 33223 |
| 2021-07-28 | 34.80 | $57.17 | 81123 |
| 2021-07-27 | 32.84 | $56.55 | 55033 |
| 2021-07-26 | 30.81 | $57.03 | 41500 |
| 2021-07-23 | 28.52 | $56.70 | 79323 |
| 2021-07-22 | 26.12 | $56.25 | 67400 |
| 2021-07-21 | 23.60 | $57.07 | 64500 |
| 2021-07-20 | 20.90 | $56.14 | 92328 |
| 2021-07-19 | 18.07 | $54.69 | 153600 |
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