Is DT Midstream, Inc. (DTM) a Buy, Sell, or Hold?
Enter your email address below for free access to our DT Midstream, Inc. (DTM) research center and poll results.
NYSE : DTM
DT Midstream, Inc.
$145.05 USD
-$1.64 (-1.12%)
- Volume
- 586.52K
- Average Volume
- 740.81K
- Market Capitalization
- $14.8B
- P/E Ratio
- 31.88
- Dividend Yield
- 2.34%
- Price Target
- $151.00
- Year High
- $152.88
- Year Low
- $98.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.72
- Current Ratio
- $1.26
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
146.31
2026-07-17
Close Price
$145.05
Vol: 705737
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
40.87
Average
75.07
Maximum
146.95
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 146.31 | $145.05 | 705737 |
| 2026-07-16 | 146.10 | $146.69 | 951325 |
| 2026-07-15 | 145.79 | $145.29 | 867300 |
| 2026-07-14 | 145.56 | $148.26 | 689300 |
| 2026-07-13 | 145.26 | $146.10 | 655400 |
| 2026-07-10 | 144.97 | $145.17 | 707000 |
| 2026-07-09 | 144.76 | $147.34 | 626743 |
| 2026-07-08 | 144.42 | $145.96 | 537000 |
| 2026-07-07 | 144.19 | $146.13 | 609900 |
| 2026-07-06 | 144.01 | $144.23 | 578601 |
| 2026-07-02 | 143.93 | $144.59 | 505500 |
| 2026-07-01 | 143.77 | $143.78 | 686348 |
| 2026-06-30 | 143.65 | $146.74 | 744200 |
| 2026-06-29 | 143.23 | $147.87 | 918153 |
| 2026-06-26 | 142.83 | $150.74 | 815310 |
| 2026-06-25 | 142.45 | $149.75 | 812432 |
| 2026-06-24 | 142.22 | $147.09 | 831915 |
| 2026-06-23 | 142.35 | $146.99 | 687022 |
| 2026-06-22 | 142.56 | $145.04 | 697317 |
| 2026-06-18 | 142.76 | $143.30 | 1.7M |
| 2026-06-17 | 143.04 | $140.91 | 717340 |
| 2026-06-16 | 143.50 | $140.51 | 796300 |
| 2026-06-15 | 143.92 | $140.69 | 771731 |
| 2026-06-12 | 144.29 | $142.32 | 532232 |
| 2026-06-11 | 144.58 | $140.33 | 694600 |
| 2026-06-10 | 144.86 | $140.80 | 624400 |
| 2026-06-09 | 145.07 | $140.61 | 510900 |
| 2026-06-08 | 145.31 | $141.38 | 494800 |
| 2026-06-05 | 145.38 | $142.50 | 496721 |
| 2026-06-04 | 145.46 | $142.69 | 642010 |
| 2026-06-03 | 145.55 | $141.33 | 517600 |
| 2026-06-02 | 145.81 | $141.37 | 498639 |
| 2026-06-01 | 146.09 | $138.34 | 801124 |
| 2026-05-29 | 146.55 | $139.98 | 692500 |
| 2026-05-28 | 146.95 | $143.13 | 524720 |
| 2026-05-27 | 146.73 | $145.11 | 781106 |
| 2026-05-26 | 146.41 | $149.65 | 755038 |
| 2026-05-22 | 145.68 | $151.12 | 523600 |
| 2026-05-21 | 144.85 | $149.22 | 687547 |
| 2026-05-20 | 144.07 | $148.76 | 701700 |
| 2026-05-19 | 143.22 | $150.19 | 552422 |
| 2026-05-18 | 142.23 | $148.84 | 513400 |
| 2026-05-15 | 141.40 | $148.08 | 820200 |
| 2026-05-14 | 140.70 | $148.08 | 420038 |
| 2026-05-13 | 139.89 | $145.99 | 540000 |
| 2026-05-12 | 139.18 | $145.08 | 647910 |
| 2026-05-11 | 138.56 | $145.30 | 629800 |
| 2026-05-08 | 137.95 | $142.80 | 642400 |
| 2026-05-07 | 137.59 | $144.13 | 755486 |
| 2026-05-06 | 137.18 | $144.58 | 656400 |
| 2026-05-05 | 136.67 | $146.47 | 547200 |
| 2026-05-04 | 136.05 | $146.97 | 825700 |
| 2026-05-01 | 135.37 | $147.46 | 1.4M |
| 2026-04-30 | 134.70 | $147.99 | 2.0M |
| 2026-04-29 | 133.99 | $138.79 | 1.0M |
| 2026-04-28 | 133.78 | $138.70 | 1.1M |
| 2026-04-27 | 133.59 | $135.00 | 1.1M |
| 2026-04-24 | 133.61 | $134.65 | 743800 |
| 2026-04-23 | 133.73 | $133.63 | 593600 |
| 2026-04-22 | 133.86 | $131.66 | 744279 |
| 2026-04-21 | 134.16 | $130.42 | 694444 |
| 2026-04-20 | 134.50 | $132.15 | 475500 |
| 2026-04-17 | 134.48 | $134.24 | 1.3M |
| 2026-04-16 | 134.68 | $131.76 | 527796 |
| 2026-04-15 | 134.79 | $131.88 | 678900 |
| 2026-04-14 | 135.00 | $132.62 | 544309 |
| 2026-04-13 | 135.22 | $133.09 | 744634 |
| 2026-04-10 | 135.45 | $135.64 | 740302 |
| 2026-04-09 | 135.45 | $135.82 | 735200 |
| 2026-04-08 | 135.60 | $134.39 | 1.4M |
| 2026-04-07 | 135.85 | $134.09 | 622557 |
| 2026-04-06 | 136.14 | $133.35 | 678100 |
| 2026-04-02 | 136.55 | $134.06 | 426400 |
| 2026-04-01 | 136.94 | $133.87 | 612348 |
| 2026-03-31 | 137.37 | $134.67 | 726728 |
| 2026-03-30 | 137.67 | $134.71 | 1.0M |
| 2026-03-27 | 138.00 | $135.47 | 851400 |
| 2026-03-26 | 138.17 | $137.13 | 811132 |
| 2026-03-25 | 138.25 | $136.15 | 805200 |
| 2026-03-24 | 138.30 | $137.78 | 820500 |
| 2026-03-23 | 138.27 | $137.04 | 1.3M |
| 2026-03-20 | 138.32 | $131.93 | 2.3M |
| 2026-03-19 | 138.52 | $138.24 | 1.3M |
| 2026-03-18 | 138.23 | $133.86 | 927200 |
| 2026-03-17 | 138.21 | $136.07 | 606900 |
| 2026-03-16 | 138.04 | $137.06 | 767015 |
| 2026-03-13 | 137.84 | $137.58 | 625200 |
| 2026-03-12 | 137.54 | $135.64 | 843800 |
| 2026-03-11 | 137.34 | $138.86 | 495176 |
| 2026-03-10 | 136.93 | $139.36 | 566800 |
| 2026-03-09 | 136.51 | $140.05 | 961643 |
| 2026-03-06 | 135.93 | $141.55 | 950600 |
| 2026-03-05 | 135.22 | $141.77 | 502900 |
| 2026-03-04 | 134.45 | $142.41 | 525503 |
| 2026-03-03 | 133.70 | $140.66 | 679325 |
| 2026-03-02 | 132.88 | $141.43 | 854500 |
| 2026-02-27 | 132.11 | $138.84 | 814541 |
| 2026-02-26 | 131.44 | $138.64 | 898249 |
| 2026-02-25 | 130.72 | $137.28 | 811700 |
| 2026-02-24 | 130.00 | $137.17 | 1.3M |
| 2026-02-23 | 129.23 | $137.91 | 1.2M |
| 2026-02-20 | 128.45 | $136.06 | 1.7M |
| 2026-02-19 | 127.71 | $132.33 | 2.1M |
| 2026-02-18 | 127.12 | $133.48 | 815138 |
| 2026-02-17 | 126.45 | $132.65 | 683027 |
| 2026-02-13 | 125.84 | $133.21 | 798517 |
| 2026-02-12 | 125.03 | $131.51 | 568150 |
| 2026-02-11 | 124.34 | $131.64 | 808300 |
| 2026-02-10 | 123.67 | $130.67 | 483600 |
| 2026-02-09 | 123.02 | $130.85 | 516634 |
| 2026-02-06 | 122.40 | $128.58 | 1.0M |
| 2026-02-05 | 121.90 | $127.22 | 743544 |
| 2026-02-04 | 121.50 | $126.37 | 741200 |
| 2026-02-03 | 121.06 | $127.44 | 539402 |
| 2026-02-02 | 120.69 | $124.31 | 654136 |
| 2026-01-30 | 120.53 | $126.02 | 1.1M |
| 2026-01-29 | 120.21 | $125.47 | 693125 |
| 2026-01-28 | 119.98 | $124.31 | 834640 |
| 2026-01-27 | 119.80 | $122.82 | 536500 |
| 2026-01-26 | 119.68 | $121.68 | 782743 |
| 2026-01-23 | 119.63 | $122.31 | 555724 |
| 2026-01-22 | 119.59 | $121.41 | 625700 |
| 2026-01-21 | 119.49 | $120.47 | 832427 |
| 2026-01-20 | 119.37 | $120.03 | 640400 |
| 2026-01-16 | 119.25 | $120.44 | 1.2M |
| 2026-01-15 | 119.16 | $117.03 | 874000 |
| 2026-01-14 | 119.23 | $117.80 | 860100 |
| 2026-01-13 | 119.35 | $118.19 | 708030 |
| 2026-01-12 | 119.49 | $117.70 | 435932 |
| 2026-01-09 | 119.58 | $118.36 | 689133 |
| 2026-01-08 | 119.55 | $118.68 | 591625 |
| 2026-01-07 | 119.58 | $119.07 | 640236 |
| 2026-01-06 | 119.65 | $117.57 | 843143 |
| 2026-01-05 | 119.85 | $120.15 | 672743 |
| 2026-01-02 | 119.92 | $120.99 | 377139 |
| 2025-12-31 | 119.87 | $119.68 | 425100 |
| 2025-12-30 | 119.83 | $120.82 | 506500 |
| 2025-12-29 | 119.85 | $120.80 | 362483 |
| 2025-12-26 | 119.88 | $120.48 | 287000 |
| 2025-12-24 | 119.83 | $120.55 | 211800 |
| 2025-12-23 | 119.67 | $121.56 | 429636 |
| 2025-12-22 | 119.40 | $119.52 | 503745 |
| 2025-12-19 | 119.26 | $118.02 | 1.6M |
| 2025-12-18 | 119.18 | $117.66 | 836324 |
| 2025-12-17 | 119.06 | $118.63 | 897019 |
| 2025-12-16 | 118.80 | $118.42 | 922300 |
| 2025-12-15 | 118.63 | $120.06 | 1.0M |
| 2025-12-12 | 118.42 | $121.00 | 1.4M |
| 2025-12-11 | 118.04 | $119.52 | 780600 |
| 2025-12-10 | 117.83 | $117.75 | 999719 |
| 2025-12-09 | 117.67 | $119.32 | 680200 |
| 2025-12-08 | 117.44 | $120.43 | 578300 |
| 2025-12-05 | 117.12 | $121.56 | 835475 |
| 2025-12-04 | 116.62 | $121.53 | 699400 |
| 2025-12-03 | 116.08 | $119.99 | 657127 |
| 2025-12-02 | 115.59 | $118.99 | 537335 |
| 2025-12-01 | 115.25 | $121.17 | 630700 |
| 2025-11-28 | 114.67 | $121.46 | 375310 |
| 2025-11-26 | 114.08 | $119.40 | 1.1M |
| 2025-11-25 | 113.43 | $117.31 | 873436 |
| 2025-11-24 | 112.88 | $116.16 | 1.1M |
| 2025-11-21 | 112.40 | $116.89 | 758100 |
| 2025-11-20 | 111.84 | $116.35 | 1.7M |
| 2025-11-19 | 111.32 | $115.18 | 622111 |
| 2025-11-18 | 110.98 | $113.60 | 819200 |
| 2025-11-17 | 110.73 | $114.86 | 634730 |
| 2025-11-14 | 110.48 | $115.94 | 845200 |
| 2025-11-13 | 110.13 | $113.30 | 751512 |
| 2025-11-12 | 109.95 | $115.31 | 466134 |
| 2025-11-11 | 109.78 | $114.59 | 460300 |
| 2025-11-10 | 109.55 | $114.82 | 608500 |
| 2025-11-07 | 109.30 | $114.00 | 595818 |
| 2025-11-06 | 109.07 | $111.63 | 399000 |
| 2025-11-05 | 109.05 | $110.55 | 555000 |
| 2025-11-04 | 109.26 | $110.19 | 1.3M |
| 2025-11-03 | 109.45 | $112.28 | 1.1M |
| 2025-10-31 | 109.56 | $109.49 | 833800 |
| 2025-10-30 | 109.81 | $109.68 | 1.1M |
| 2025-10-29 | 110.00 | $106.41 | 896007 |
| 2025-10-28 | 110.38 | $106.42 | 747800 |
| 2025-10-27 | 110.71 | $106.54 | 924044 |
| 2025-10-24 | 111.04 | $105.61 | 933900 |
| 2025-10-23 | 111.42 | $105.98 | 2.0M |
| 2025-10-22 | 111.68 | $108.40 | 857502 |
| 2025-10-21 | 111.78 | $108.53 | 522438 |
| 2025-10-20 | 111.88 | $109.97 | 898312 |
| 2025-10-17 | 111.77 | $108.99 | 613741 |
| 2025-10-16 | 111.69 | $109.61 | 761400 |
| 2025-10-15 | 111.60 | $111.83 | 923400 |
| 2025-10-14 | 111.38 | $109.97 | 1.1M |
| 2025-10-13 | 111.11 | $109.91 | 637600 |
| 2025-10-10 | 110.93 | $109.50 | 674335 |
| 2025-10-09 | 110.82 | $111.16 | 721435 |
| 2025-10-08 | 110.63 | $114.75 | 582600 |
| 2025-10-07 | 110.24 | $114.01 | 687529 |
| 2025-10-06 | 109.80 | $114.48 | 623100 |
| 2025-10-03 | 109.30 | $114.49 | 870200 |
| 2025-10-02 | 108.84 | $113.36 | 826022 |
| 2025-10-01 | 108.43 | $114.04 | 859009 |
| 2025-09-30 | 107.96 | $113.06 | 903900 |
| 2025-09-29 | 107.49 | $113.05 | 826610 |
| 2025-09-26 | 107.05 | $113.27 | 1.1M |
| 2025-09-25 | 106.59 | $111.15 | 890900 |
| 2025-09-24 | 106.12 | $110.52 | 732778 |
| 2025-09-23 | 105.70 | $110.46 | 915527 |
| 2025-09-22 | 105.22 | $107.82 | 998901 |
| 2025-09-19 | 104.91 | $107.39 | 2.4M |
| 2025-09-18 | 104.71 | $107.70 | 883900 |
| 2025-09-17 | 104.45 | $107.42 | 798720 |
| 2025-09-16 | 104.18 | $104.70 | 657900 |
| 2025-09-15 | 104.04 | $106.24 | 636505 |
| 2025-09-12 | 103.90 | $107.32 | 474329 |
| 2025-09-11 | 103.72 | $107.34 | 582006 |
| 2025-09-10 | 103.54 | $107.07 | 593100 |
| 2025-09-09 | 103.36 | $105.04 | 480236 |
| 2025-09-08 | 103.32 | $104.53 | 750940 |
| 2025-09-05 | 103.32 | $105.27 | 813426 |
| 2025-09-04 | 103.27 | $105.30 | 707100 |
| 2025-09-03 | 103.22 | $104.56 | 727400 |
| 2025-09-02 | 103.16 | $103.64 | 708900 |
| 2025-08-29 | 103.27 | $104.18 | 1.1M |
| 2025-08-28 | 103.34 | $104.14 | 952064 |
| 2025-08-27 | 103.27 | $101.81 | 758624 |
| 2025-08-26 | 103.25 | $102.12 | 986235 |
| 2025-08-25 | 103.18 | $100.82 | 455600 |
| 2025-08-22 | 103.11 | $101.66 | 520918 |
| 2025-08-21 | 103.03 | $103.24 | 516200 |
| 2025-08-20 | 102.91 | $102.55 | 602045 |
| 2025-08-19 | 102.74 | $101.99 | 619500 |
| 2025-08-18 | 102.61 | $101.95 | 664700 |
| 2025-08-15 | 102.50 | $103.41 | 495500 |
| 2025-08-14 | 102.55 | $103.75 | 765038 |
| 2025-08-13 | 102.48 | $103.80 | 530100 |
| 2025-08-12 | 102.46 | $103.37 | 660800 |
| 2025-08-11 | 102.45 | $104.30 | 565600 |
| 2025-08-08 | 102.49 | $104.58 | 572200 |
| 2025-08-07 | 102.43 | $104.21 | 575614 |
| 2025-08-06 | 102.35 | $104.33 | 1.3M |
| 2025-08-05 | 102.24 | $103.42 | 1.1M |
| 2025-08-04 | 102.21 | $105.79 | 698100 |
| 2025-08-01 | 102.16 | $105.61 | 1.3M |
| 2025-07-31 | 102.17 | $102.73 | 1.1M |
| 2025-07-30 | 102.33 | $101.41 | 613600 |
| 2025-07-29 | 102.50 | $100.73 | 710014 |
| 2025-07-28 | 102.96 | $99.32 | 440003 |
| 2025-07-25 | 103.44 | $100.16 | 541900 |
| 2025-07-24 | 103.92 | $100.71 | 710900 |
| 2025-07-23 | 104.23 | $99.17 | 587600 |
| 2025-07-22 | 104.64 | $99.45 | 1.0M |
| 2025-07-21 | 104.98 | $99.83 | 786029 |
| 2025-07-18 | 105.30 | $104.34 | 716500 |
| 2025-07-17 | 105.34 | $102.41 | 690000 |
| 2025-07-16 | 105.43 | $103.25 | 905336 |
| 2025-07-15 | 105.52 | $103.17 | 780000 |
| 2025-07-14 | 105.68 | $105.12 | 604616 |
| 2025-07-11 | 105.73 | $103.35 | 574236 |
| 2025-07-10 | 105.84 | $102.66 | 1.3M |
| 2025-07-09 | 105.93 | $102.11 | 852300 |
| 2025-07-08 | 106.11 | $102.80 | 1.3M |
| 2025-07-07 | 106.37 | $104.80 | 563424 |
| 2025-07-03 | 106.54 | $105.94 | 451802 |
| 2025-07-02 | 106.57 | $105.77 | 1.1M |
| 2025-07-01 | 106.65 | $104.95 | 1.5M |
| 2025-06-30 | 106.73 | $109.91 | 939432 |
| 2025-06-27 | 106.47 | $108.87 | 1.3M |
| 2025-06-26 | 106.23 | $109.87 | 1.4M |
| 2025-06-25 | 105.98 | $106.81 | 1.3M |
| 2025-06-24 | 105.92 | $107.38 | 746102 |
| 2025-06-23 | 105.75 | $106.17 | 750521 |
| 2025-06-20 | 105.55 | $106.30 | 1.1M |
| 2025-06-18 | 105.36 | $105.25 | 804307 |
| 2025-06-17 | 105.32 | $104.16 | 842600 |
| 2025-06-16 | 105.30 | $105.00 | 906600 |
| 2025-06-13 | 105.25 | $106.31 | 620635 |
| 2025-06-12 | 105.11 | $106.24 | 529600 |
| 2025-06-11 | 104.93 | $105.51 | 595700 |
| 2025-06-10 | 104.77 | $104.43 | 694600 |
| 2025-06-09 | 104.56 | $105.74 | 968900 |
| 2025-06-06 | 104.33 | $108.07 | 752640 |
| 2025-06-05 | 103.93 | $108.16 | 574131 |
| 2025-06-04 | 103.60 | $106.56 | 813200 |
| 2025-06-03 | 103.29 | $107.21 | 868400 |
| 2025-06-02 | 103.01 | $106.70 | 648922 |
| 2025-05-30 | 102.71 | $104.74 | 1.3M |
| 2025-05-29 | 102.36 | $103.92 | 843000 |
| 2025-05-28 | 102.03 | $104.89 | 736600 |
| 2025-05-27 | 101.71 | $105.63 | 743600 |
| 2025-05-23 | 101.36 | $104.07 | 633014 |
| 2025-05-22 | 101.10 | $102.09 | 677000 |
| 2025-05-21 | 100.94 | $102.47 | 686400 |
| 2025-05-20 | 100.66 | $104.55 | 902032 |
| 2025-05-19 | 100.21 | $103.64 | 444508 |
| 2025-05-16 | 99.68 | $103.97 | 569300 |
| 2025-05-15 | 99.33 | $103.53 | 509464 |
| 2025-05-14 | 98.93 | $102.62 | 737000 |
| 2025-05-13 | 98.58 | $102.42 | 940417 |
| 2025-05-12 | 98.17 | $100.17 | 902301 |
| 2025-05-09 | 97.80 | $101.24 | 628800 |
| 2025-05-08 | 97.24 | $100.10 | 1.2M |
| 2025-05-07 | 96.89 | $101.38 | 1.2M |
| 2025-05-06 | 96.26 | $100.44 | 1.1M |
| 2025-05-05 | 95.67 | $101.60 | 1.2M |
| 2025-05-02 | 94.95 | $100.73 | 957900 |
| 2025-05-01 | 94.64 | $97.80 | 1.7M |
| 2025-04-30 | 94.73 | $97.20 | 1.7M |
| 2025-04-29 | 94.77 | $98.53 | 1.2M |
| 2025-04-28 | 94.67 | $98.74 | 968239 |
| 2025-04-25 | 94.57 | $98.71 | 505700 |
| 2025-04-24 | 94.48 | $98.91 | 719512 |
| 2025-04-23 | 94.45 | $96.92 | 821700 |
| 2025-04-22 | 94.63 | $95.60 | 749647 |
| 2025-04-21 | 94.90 | $92.92 | 795600 |
| 2025-04-17 | 95.10 | $96.95 | 887944 |
| 2025-04-16 | 95.22 | $95.56 | 943010 |
| 2025-04-15 | 95.38 | $95.58 | 859919 |
| 2025-04-14 | 95.40 | $94.32 | 820618 |
| 2025-04-11 | 95.52 | $92.78 | 1.0M |
| 2025-04-10 | 95.67 | $90.05 | 874200 |
| 2025-04-09 | 95.84 | $93.05 | 1.4M |
| 2025-04-08 | 95.86 | $88.73 | 1.5M |
| 2025-04-07 | 95.92 | $88.63 | 1.9M |
| 2025-04-04 | 95.83 | $87.23 | 2.6M |
| 2025-04-03 | 95.88 | $94.61 | 1.1M |
| 2025-04-02 | 95.63 | $99.50 | 892298 |
| 2025-04-01 | 95.33 | $98.08 | 1.1M |
| 2025-03-31 | 95.09 | $96.48 | 1.4M |
| 2025-03-28 | 95.00 | $96.76 | 1.1M |
| 2025-03-27 | 94.96 | $96.98 | 833200 |
| 2025-03-26 | 94.76 | $98.26 | 1.3M |
| 2025-03-25 | 94.59 | $100.52 | 997500 |
| 2025-03-24 | 94.36 | $101.00 | 1.4M |
| 2025-03-21 | 94.16 | $96.98 | 4.9M |
| 2025-03-20 | 94.24 | $99.25 | 1.3M |
| 2025-03-19 | 94.27 | $98.71 | 1.1M |
| 2025-03-18 | 94.43 | $96.08 | 851917 |
| 2025-03-17 | 94.71 | $96.79 | 799011 |
| 2025-03-14 | 94.87 | $95.79 | 1.2M |
| 2025-03-13 | 95.16 | $93.33 | 953700 |
| 2025-03-12 | 95.43 | $93.43 | 1.5M |
| 2025-03-11 | 95.75 | $89.90 | 1.6M |
| 2025-03-10 | 96.34 | $86.95 | 2.1M |
| 2025-03-07 | 97.08 | $88.13 | 2.4M |
| 2025-03-06 | 97.74 | $89.65 | 1.1M |
| 2025-03-05 | 98.42 | $93.62 | 1.3M |
| 2025-03-04 | 98.80 | $93.24 | 1.5M |
| 2025-03-03 | 99.22 | $94.59 | 1.3M |
| 2025-02-28 | 99.55 | $96.09 | 2.1M |
| 2025-02-27 | 99.87 | $92.93 | 1.8M |
| 2025-02-26 | 100.25 | $94.91 | 2.8M |
| 2025-02-25 | 100.46 | $95.80 | 1.4M |
| 2025-02-24 | 100.54 | $96.99 | 1.3M |
| 2025-02-21 | 101.27 | $98.52 | 1.0M |
| 2025-02-20 | 101.91 | $100.01 | 1.1M |
| 2025-02-19 | 102.47 | $101.92 | 567921 |
| 2025-02-18 | 103.06 | $101.51 | 714448 |
| 2025-02-14 | 103.61 | $100.16 | 635530 |
| 2025-02-13 | 104.21 | $101.46 | 755429 |
| 2025-02-12 | 104.58 | $98.75 | 618839 |
| 2025-02-11 | 105.06 | $99.95 | 787700 |
| 2025-02-10 | 105.33 | $101.58 | 667500 |
| 2025-02-07 | 105.42 | $101.80 | 595300 |
| 2025-02-06 | 105.62 | $101.26 | 743004 |
| 2025-02-05 | 105.73 | $103.23 | 757600 |
| 2025-02-04 | 105.73 | $101.32 | 688400 |
| 2025-02-03 | 105.84 | $101.65 | 906982 |
| 2025-01-31 | 105.84 | $101.08 | 1.6M |
| 2025-01-30 | 105.76 | $102.61 | 954100 |
| 2025-01-29 | 105.64 | $100.56 | 1.2M |
| 2025-01-28 | 105.61 | $99.00 | 1.6M |
| 2025-01-27 | 105.68 | $97.52 | 2.2M |
| 2025-01-24 | 105.93 | $111.41 | 676843 |
| 2025-01-23 | 105.44 | $111.35 | 891827 |
| 2025-01-22 | 104.92 | $111.20 | 836200 |
| 2025-01-21 | 104.24 | $113.75 | 691068 |
| 2025-01-17 | 103.32 | $112.48 | 707207 |
| 2025-01-16 | 102.63 | $112.27 | 940600 |
| 2025-01-15 | 101.98 | $108.87 | 929226 |
| 2025-01-14 | 101.57 | $108.32 | 878847 |
| 2025-01-13 | 101.24 | $105.25 | 1.1M |
| 2025-01-10 | 101.05 | $103.49 | 817105 |
| 2025-01-08 | 100.79 | $105.76 | 863136 |
| 2025-01-07 | 100.43 | $103.49 | 591308 |
| 2025-01-06 | 100.40 | $103.12 | 721000 |
| 2025-01-03 | 100.46 | $103.58 | 798104 |
| 2025-01-02 | 100.37 | $101.75 | 699938 |
| 2024-12-31 | 100.42 | $99.43 | 572618 |
| 2024-12-30 | 100.56 | $100.11 | 397300 |
| 2024-12-27 | 100.86 | $99.99 | 425100 |
| 2024-12-26 | 101.15 | $100.55 | 462900 |
| 2024-12-24 | 101.46 | $102.48 | 259500 |
| 2024-12-23 | 101.63 | $101.58 | 978833 |
| 2024-12-20 | 101.97 | $100.91 | 5.7M |
| 2024-12-19 | 102.35 | $97.53 | 1.2M |
| 2024-12-18 | 102.61 | $95.41 | 881513 |
| 2024-12-17 | 102.99 | $98.70 | 933600 |
| 2024-12-16 | 103.15 | $99.32 | 696800 |
| 2024-12-13 | 103.23 | $100.62 | 720000 |
| 2024-12-12 | 103.17 | $101.64 | 920222 |
| 2024-12-11 | 103.00 | $101.50 | 911651 |
| 2024-12-10 | 102.91 | $98.23 | 699400 |
| 2024-12-09 | 102.99 | $98.65 | 720533 |
| 2024-12-06 | 102.95 | $102.93 | 639420 |
| 2024-12-05 | 102.66 | $104.27 | 639739 |
| 2024-12-04 | 102.25 | $101.87 | 850444 |
| 2024-12-03 | 101.77 | $102.76 | 1.2M |
| 2024-12-02 | 101.13 | $102.17 | 954200 |
| 2024-11-29 | 100.47 | $106.12 | 507600 |
| 2024-11-27 | 99.67 | $105.81 | 946507 |
| 2024-11-26 | 98.92 | $106.75 | 921809 |
| 2024-11-25 | 98.05 | $105.73 | 1.5M |
| 2024-11-22 | 97.14 | $108.56 | 902837 |
| 2024-11-21 | 96.08 | $108.41 | 1.6M |
| 2024-11-20 | 95.05 | $102.73 | 3.0M |
| 2024-11-19 | 94.28 | $103.03 | 1.5M |
| 2024-11-18 | 93.48 | $101.97 | 969344 |
| 2024-11-15 | 92.73 | $100.79 | 754335 |
| 2024-11-14 | 92.04 | $99.51 | 709537 |
| 2024-11-13 | 91.38 | $98.20 | 683411 |
| 2024-11-12 | 90.79 | $99.76 | 598508 |
| 2024-11-11 | 90.09 | $99.82 | 698100 |
| 2024-11-08 | 89.41 | $97.89 | 851100 |
| 2024-11-07 | 88.81 | $97.03 | 1.1M |
| 2024-11-06 | 88.15 | $96.16 | 1.1M |
| 2024-11-05 | 87.54 | $92.23 | 705000 |
| 2024-11-04 | 87.10 | $89.87 | 480400 |
| 2024-11-01 | 86.80 | $88.96 | 776014 |
| 2024-10-31 | 86.55 | $90.15 | 685400 |
| 2024-10-30 | 86.18 | $90.93 | 1.1M |
| 2024-10-29 | 85.71 | $89.30 | 1.2M |
| 2024-10-28 | 85.19 | $87.42 | 634930 |
| 2024-10-25 | 84.75 | $87.39 | 507939 |
| 2024-10-24 | 84.27 | $87.95 | 407028 |
| 2024-10-23 | 83.78 | $87.20 | 476903 |
| 2024-10-22 | 83.38 | $87.01 | 688600 |
| 2024-10-21 | 82.99 | $86.93 | 613527 |
| 2024-10-18 | 82.60 | $87.09 | 481142 |
| 2024-10-17 | 82.14 | $86.26 | 393927 |
| 2024-10-16 | 81.66 | $86.53 | 605201 |
| 2024-10-15 | 81.19 | $85.58 | 456787 |
| 2024-10-14 | 80.79 | $86.35 | 465700 |
| 2024-10-11 | 80.34 | $85.87 | 917700 |
| 2024-10-10 | 79.89 | $83.75 | 407600 |
| 2024-10-09 | 79.47 | $84.03 | 297900 |
| 2024-10-08 | 79.00 | $83.44 | 319040 |
| 2024-10-07 | 78.56 | $83.76 | 403402 |
| 2024-10-04 | 78.11 | $84.05 | 442423 |
| 2024-10-03 | 77.66 | $82.76 | 456400 |
| 2024-10-02 | 77.37 | $81.48 | 589736 |
| 2024-10-01 | 77.12 | $78.85 | 497927 |
| 2024-09-30 | 77.03 | $78.66 | 507900 |
| 2024-09-27 | 77.03 | $77.76 | 667100 |
| 2024-09-26 | 77.04 | $78.31 | 646300 |
| 2024-09-25 | 76.95 | $79.19 | 619000 |
| 2024-09-24 | 76.81 | $79.06 | 555800 |
| 2024-09-23 | 76.67 | $79.28 | 718800 |
| 2024-09-20 | 76.53 | $77.82 | 2.1M |
| 2024-09-19 | 76.43 | $76.58 | 609400 |
| 2024-09-18 | 76.39 | $77.28 | 438200 |
| 2024-09-17 | 76.30 | $77.56 | 535800 |
| 2024-09-16 | 76.22 | $77.28 | 439622 |
| 2024-09-13 | 76.12 | $76.80 | 496263 |
| 2024-09-12 | 76.00 | $75.52 | 524330 |
| 2024-09-11 | 75.92 | $74.49 | 573500 |
| 2024-09-10 | 75.85 | $74.77 | 354004 |
| 2024-09-09 | 75.73 | $74.69 | 555700 |
| 2024-09-06 | 75.67 | $75.12 | 330031 |
| 2024-09-05 | 75.62 | $76.82 | 580200 |
| 2024-09-04 | 75.39 | $76.48 | 495125 |
| 2024-09-03 | 75.17 | $77.16 | 499200 |
| 2024-08-30 | 74.86 | $78.59 | 825946 |
| 2024-08-29 | 74.57 | $77.97 | 840834 |
| 2024-08-28 | 74.42 | $76.48 | 502535 |
| 2024-08-27 | 74.36 | $76.51 | 600823 |
| 2024-08-26 | 74.27 | $76.18 | 414600 |
| 2024-08-23 | 74.17 | $76.57 | 446700 |
| 2024-08-22 | 74.03 | $75.76 | 433603 |
| 2024-08-21 | 73.95 | $75.77 | 431500 |
| 2024-08-20 | 73.90 | $75.43 | 502331 |
| 2024-08-19 | 73.90 | $75.91 | 545300 |
| 2024-08-16 | 73.88 | $75.41 | 913900 |
| 2024-08-15 | 73.80 | $74.41 | 495600 |
| 2024-08-14 | 73.74 | $73.86 | 407949 |
| 2024-08-13 | 73.61 | $73.04 | 387600 |
| 2024-08-12 | 73.51 | $72.48 | 443000 |
| 2024-08-09 | 73.44 | $73.41 | 366100 |
| 2024-08-08 | 73.31 | $74.20 | 551900 |
| 2024-08-07 | 73.13 | $72.12 | 571500 |
| 2024-08-06 | 73.06 | $72.20 | 966800 |
| 2024-08-05 | 72.93 | $70.85 | 836453 |
| 2024-08-02 | 72.85 | $72.85 | 674800 |
| 2024-08-01 | 72.69 | $74.86 | 681847 |
| 2024-07-31 | 72.46 | $75.36 | 1.0M |
| 2024-07-30 | 72.18 | $74.65 | 1.1M |
| 2024-07-29 | 71.96 | $74.22 | 698212 |
| 2024-07-26 | 71.80 | $73.74 | 904932 |
| 2024-07-25 | 71.66 | $74.30 | 919400 |
| 2024-07-24 | 71.46 | $74.65 | 675421 |
| 2024-07-23 | 71.25 | $75.47 | 1.2M |
| 2024-07-22 | 71.02 | $75.54 | 962700 |
| 2024-07-19 | 70.72 | $73.84 | 845250 |
| 2024-07-18 | 70.50 | $73.16 | 740200 |
| 2024-07-17 | 70.27 | $71.22 | 639135 |
| 2024-07-16 | 70.07 | $71.10 | 389300 |
| 2024-07-15 | 69.92 | $70.96 | 420032 |
| 2024-07-12 | 69.81 | $70.91 | 401725 |
| 2024-07-11 | 69.74 | $70.63 | 652500 |
| 2024-07-10 | 69.66 | $70.68 | 865027 |
| 2024-07-09 | 69.58 | $69.52 | 725800 |
| 2024-07-08 | 69.51 | $69.34 | 513900 |
| 2024-07-05 | 69.47 | $69.69 | 870106 |
| 2024-07-03 | 69.40 | $70.19 | 460910 |
| 2024-07-02 | 69.28 | $69.84 | 607445 |
| 2024-07-01 | 69.13 | $70.22 | 587341 |
| 2024-06-28 | 68.98 | $71.03 | 946900 |
| 2024-06-27 | 68.73 | $70.85 | 708400 |
| 2024-06-26 | 68.47 | $70.36 | 549004 |
| 2024-06-25 | 68.27 | $70.48 | 676343 |
| 2024-06-24 | 68.07 | $70.76 | 790058 |
| 2024-06-21 | 67.81 | $69.55 | 1.1M |
| 2024-06-20 | 67.62 | $69.45 | 673518 |
| 2024-06-18 | 67.49 | $68.71 | 426913 |
| 2024-06-17 | 67.42 | $67.19 | 431000 |
| 2024-06-14 | 67.40 | $68.06 | 354700 |
| 2024-06-13 | 67.32 | $68.79 | 411700 |
| 2024-06-12 | 67.21 | $69.43 | 351615 |
| 2024-06-11 | 67.04 | $69.11 | 514593 |
| 2024-06-10 | 66.82 | $68.93 | 565911 |
| 2024-06-07 | 66.64 | $68.30 | 389716 |
| 2024-06-06 | 66.49 | $68.41 | 399131 |
| 2024-06-05 | 66.28 | $68.27 | 446221 |
| 2024-06-04 | 66.07 | $67.93 | 987235 |
| 2024-06-03 | 65.85 | $66.86 | 703310 |
| 2024-05-31 | 65.65 | $67.08 | 763903 |
| 2024-05-30 | 65.43 | $66.06 | 500705 |
| 2024-05-29 | 65.21 | $65.61 | 361100 |
| 2024-05-28 | 65.04 | $66.44 | 488149 |
| 2024-05-24 | 64.88 | $66.37 | 763339 |
| 2024-05-23 | 64.76 | $65.59 | 606900 |
| 2024-05-22 | 64.71 | $65.86 | 497025 |
| 2024-05-21 | 64.63 | $66.75 | 698600 |
| 2024-05-20 | 64.44 | $67.26 | 279448 |
| 2024-05-17 | 64.22 | $66.88 | 356013 |
| 2024-05-16 | 64.04 | $66.53 | 332627 |
| 2024-05-15 | 63.86 | $66.49 | 464800 |
| 2024-05-14 | 63.66 | $65.97 | 465000 |
| 2024-05-13 | 63.46 | $64.74 | 447200 |
| 2024-05-10 | 63.33 | $65.42 | 504119 |
| 2024-05-09 | 63.19 | $65.31 | 682900 |
| 2024-05-08 | 63.09 | $64.12 | 655800 |
| 2024-05-07 | 63.06 | $64.06 | 785348 |
| 2024-05-06 | 63.01 | $63.60 | 545943 |
| 2024-05-03 | 62.95 | $62.93 | 464906 |
| 2024-05-02 | 62.94 | $62.61 | 645500 |
| 2024-05-01 | 62.98 | $61.63 | 827347 |
| 2024-04-30 | 63.07 | $62.20 | 1.5M |
| 2024-04-29 | 63.10 | $63.21 | 1.1M |
| 2024-04-26 | 63.00 | $64.04 | 702600 |
| 2024-04-25 | 62.86 | $64.59 | 512142 |
| 2024-04-24 | 62.61 | $64.17 | 748914 |
| 2024-04-23 | 62.35 | $63.08 | 814945 |
| 2024-04-22 | 62.17 | $62.91 | 894020 |
| 2024-04-19 | 61.99 | $63.23 | 1.0M |
| 2024-04-18 | 61.80 | $62.79 | 634629 |
| 2024-04-17 | 61.59 | $62.51 | 658317 |
| 2024-04-16 | 61.40 | $62.03 | 465300 |
| 2024-04-15 | 61.17 | $62.19 | 644210 |
| 2024-04-12 | 60.94 | $62.64 | 813700 |
| 2024-04-11 | 60.72 | $63.24 | 566100 |
| 2024-04-10 | 60.46 | $63.52 | 1.1M |
| 2024-04-09 | 60.21 | $63.01 | 660800 |
| 2024-04-08 | 59.99 | $62.38 | 671400 |
| 2024-04-05 | 59.78 | $62.75 | 692744 |
| 2024-04-04 | 59.56 | $63.42 | 567516 |
| 2024-04-03 | 59.30 | $63.48 | 959808 |
| 2024-04-02 | 59.04 | $62.86 | 1.2M |
| 2024-04-01 | 58.79 | $61.20 | 569232 |
| 2024-03-28 | 58.61 | $61.10 | 849700 |
| 2024-03-27 | 58.44 | $59.61 | 459000 |
| 2024-03-26 | 58.31 | $59.10 | 505106 |
| 2024-03-25 | 58.18 | $59.41 | 505712 |
| 2024-03-22 | 58.05 | $59.36 | 651600 |
| 2024-03-21 | 57.94 | $59.48 | 628200 |
| 2024-03-20 | 57.81 | $58.45 | 465537 |
| 2024-03-19 | 57.72 | $58.68 | 551900 |
| 2024-03-18 | 57.57 | $57.56 | 478515 |
| 2024-03-15 | 57.43 | $57.59 | 899700 |
| 2024-03-14 | 57.17 | $58.13 | 596800 |
| 2024-03-13 | 56.85 | $58.14 | 661900 |
| 2024-03-12 | 56.53 | $58.46 | 428600 |
| 2024-03-11 | 56.24 | $58.57 | 391800 |
| 2024-03-08 | 55.90 | $58.28 | 419421 |
| 2024-03-07 | 55.57 | $58.29 | 534300 |
| 2024-03-06 | 55.26 | $58.32 | 753808 |
| 2024-03-05 | 54.95 | $58.20 | 472523 |
| 2024-03-04 | 54.66 | $57.79 | 405400 |
| 2024-03-01 | 54.44 | $57.71 | 546700 |
| 2024-02-29 | 54.26 | $57.63 | 681000 |
| 2024-02-28 | 54.06 | $57.00 | 610707 |
| 2024-02-27 | 53.92 | $56.58 | 958646 |
| 2024-02-26 | 53.81 | $56.79 | 652939 |
| 2024-02-23 | 53.71 | $57.08 | 776205 |
| 2024-02-22 | 53.58 | $56.85 | 929900 |
| 2024-02-21 | 53.44 | $56.76 | 1.1M |
| 2024-02-20 | 53.28 | $55.65 | 1.3M |
| 2024-02-16 | 53.20 | $54.70 | 1.4M |
| 2024-02-15 | 53.15 | $52.43 | 993400 |
| 2024-02-14 | 53.21 | $51.76 | 422900 |
| 2024-02-13 | 53.30 | $51.83 | 557200 |
| 2024-02-12 | 53.41 | $52.56 | 503333 |
| 2024-02-09 | 53.50 | $51.77 | 516300 |
| 2024-02-08 | 53.58 | $51.72 | 430121 |
| 2024-02-07 | 53.67 | $52.14 | 713517 |
| 2024-02-06 | 53.78 | $52.00 | 741100 |
| 2024-02-05 | 53.88 | $52.41 | 565141 |
| 2024-02-02 | 53.98 | $53.48 | 457528 |
| 2024-02-01 | 54.05 | $53.98 | 464400 |
| 2024-01-31 | 54.11 | $53.69 | 681600 |
| 2024-01-30 | 54.18 | $54.29 | 558400 |
| 2024-01-29 | 54.20 | $54.35 | 541532 |
| 2024-01-26 | 54.23 | $54.67 | 542028 |
| 2024-01-25 | 54.25 | $54.55 | 685244 |
| 2024-01-24 | 54.28 | $54.04 | 760900 |
| 2024-01-23 | 54.31 | $53.65 | 490313 |
| 2024-01-22 | 54.35 | $53.90 | 627449 |
| 2024-01-19 | 54.33 | $53.74 | 684330 |
| 2024-01-18 | 54.33 | $53.74 | 914900 |
| 2024-01-17 | 54.32 | $53.53 | 637400 |
| 2024-01-16 | 54.30 | $53.95 | 929200 |
| 2024-01-12 | 54.32 | $54.33 | 527200 |
| 2024-01-11 | 54.34 | $53.45 | 844631 |
| 2024-01-10 | 54.38 | $53.48 | 701100 |
| 2024-01-09 | 54.45 | $54.42 | 597945 |
| 2024-01-08 | 54.53 | $54.00 | 491400 |
| 2024-01-05 | 54.61 | $54.27 | 1.2M |
| 2024-01-04 | 54.72 | $55.03 | 473572 |
| 2024-01-03 | 54.83 | $55.05 | 763900 |
| 2024-01-02 | 54.99 | $55.12 | 404549 |
| 2023-12-29 | 55.11 | $54.80 | 403540 |
| 2023-12-28 | 55.23 | $54.94 | 479000 |
| 2023-12-27 | 55.34 | $55.09 | 576212 |
| 2023-12-26 | 55.42 | $55.02 | 472520 |
| 2023-12-22 | 55.52 | $54.73 | 495400 |
| 2023-12-21 | 55.64 | $54.34 | 579200 |
| 2023-12-20 | 55.76 | $53.49 | 603600 |
| 2023-12-19 | 55.92 | $53.78 | 601847 |
| 2023-12-18 | 56.05 | $53.59 | 813919 |
| 2023-12-15 | 56.19 | $53.03 | 2.4M |
| 2023-12-14 | 56.32 | $54.48 | 1.1M |
| 2023-12-13 | 56.41 | $54.78 | 1.1M |
| 2023-12-12 | 56.46 | $54.18 | 1.1M |
| 2023-12-11 | 56.50 | $54.78 | 899428 |
| 2023-12-08 | 56.48 | $56.14 | 723923 |
| 2023-12-07 | 56.42 | $55.56 | 888900 |
| 2023-12-06 | 56.37 | $56.42 | 496700 |
| 2023-12-05 | 56.31 | $57.21 | 664900 |
| 2023-12-04 | 56.24 | $58.27 | 728200 |
| 2023-12-01 | 56.16 | $57.47 | 1.0M |
| 2023-11-30 | 56.15 | $57.29 | 686447 |
| 2023-11-29 | 56.06 | $57.15 | 671100 |
| 2023-11-28 | 55.90 | $56.73 | 745900 |
| 2023-11-27 | 55.73 | $56.97 | 648900 |
| 2023-11-24 | 55.53 | $57.12 | 168015 |
| 2023-11-22 | 55.38 | $56.68 | 2.0M |
| 2023-11-21 | 55.24 | $56.70 | 801824 |
| 2023-11-20 | 55.10 | $56.53 | 546934 |
| 2023-11-17 | 54.99 | $56.24 | 388400 |
| 2023-11-16 | 54.93 | $55.68 | 427838 |
| 2023-11-15 | 54.91 | $56.25 | 469606 |
| 2023-11-14 | 54.87 | $55.88 | 330912 |
| 2023-11-13 | 54.87 | $54.89 | 457640 |
| 2023-11-10 | 54.90 | $54.43 | 904631 |
| 2023-11-09 | 54.95 | $55.00 | 604704 |
| 2023-11-08 | 54.94 | $54.42 | 440100 |
| 2023-11-07 | 54.94 | $55.19 | 617000 |
| 2023-11-06 | 54.88 | $55.95 | 437737 |
| 2023-11-03 | 54.78 | $56.53 | 854600 |
| 2023-11-02 | 54.63 | $57.42 | 567029 |
| 2023-11-01 | 54.43 | $55.34 | 732548 |
| 2023-10-31 | 54.27 | $53.97 | 491305 |
| 2023-10-30 | 54.14 | $53.36 | 612617 |
| 2023-10-27 | 54.06 | $52.98 | 453823 |
| 2023-10-26 | 54.06 | $54.13 | 460000 |
| 2023-10-25 | 54.01 | $53.87 | 700805 |
| 2023-10-24 | 53.98 | $53.97 | 470435 |
| 2023-10-23 | 53.92 | $54.24 | 420941 |
| 2023-10-20 | 53.90 | $55.08 | 536600 |
| 2023-10-19 | 53.81 | $55.36 | 577500 |
| 2023-10-18 | 53.68 | $55.29 | 577047 |
| 2023-10-17 | 53.59 | $55.88 | 816007 |
| 2023-10-16 | 53.44 | $55.66 | 500024 |
| 2023-10-13 | 53.33 | $55.32 | 392600 |
| 2023-10-12 | 53.21 | $54.89 | 414912 |
| 2023-10-11 | 53.14 | $54.39 | 514548 |
| 2023-10-10 | 53.06 | $54.00 | 716200 |
| 2023-10-09 | 53.02 | $53.93 | 713045 |
| 2023-10-06 | 52.93 | $53.46 | 986500 |
| 2023-10-05 | 52.86 | $53.40 | 848302 |
| 2023-10-04 | 52.77 | $52.20 | 1.2M |
| 2023-10-03 | 52.68 | $51.47 | 874200 |
| 2023-10-02 | 52.71 | $51.64 | 790622 |
| 2023-09-29 | 52.75 | $52.92 | 647053 |
| 2023-09-28 | 52.72 | $53.31 | 639117 |
| 2023-09-27 | 52.68 | $53.24 | 609500 |
| 2023-09-26 | 52.63 | $52.68 | 947300 |
| 2023-09-25 | 52.58 | $53.81 | 717814 |
| 2023-09-22 | 52.47 | $53.30 | 846810 |
| 2023-09-21 | 52.38 | $52.75 | 755447 |
| 2023-09-20 | 52.33 | $53.57 | 714700 |
| 2023-09-19 | 52.25 | $52.94 | 804918 |
| 2023-09-18 | 52.20 | $53.28 | 768902 |
| 2023-09-15 | 52.11 | $52.93 | 1.5M |
| 2023-09-14 | 52.03 | $53.57 | 678959 |
| 2023-09-13 | 51.90 | $52.88 | 705100 |
| 2023-09-12 | 51.84 | $53.15 | 754600 |
| 2023-09-11 | 51.80 | $52.10 | 655506 |
| 2023-09-08 | 51.82 | $52.10 | 558223 |
| 2023-09-07 | 51.83 | $51.48 | 1.4M |
| 2023-09-06 | 51.91 | $50.57 | 592800 |
| 2023-09-05 | 52.02 | $51.91 | 480615 |
| 2023-09-01 | 52.06 | $52.60 | 254211 |
| 2023-08-31 | 52.04 | $52.29 | 582340 |
| 2023-08-30 | 52.03 | $52.48 | 408200 |
| 2023-08-29 | 51.99 | $52.15 | 410600 |
| 2023-08-28 | 51.98 | $51.83 | 274100 |
| 2023-08-25 | 52.06 | $51.58 | 408200 |
| 2023-08-24 | 52.14 | $51.38 | 363410 |
| 2023-08-23 | 52.19 | $51.77 | 538900 |
| 2023-08-22 | 52.21 | $52.02 | 454500 |
| 2023-08-21 | 52.23 | $51.84 | 294529 |
| 2023-08-18 | 52.26 | $51.53 | 388839 |
| 2023-08-17 | 52.31 | $51.28 | 316700 |
| 2023-08-16 | 52.36 | $51.10 | 419300 |
| 2023-08-15 | 52.40 | $51.55 | 345945 |
| 2023-08-14 | 52.43 | $52.34 | 750327 |
| 2023-08-11 | 52.40 | $52.57 | 472834 |
| 2023-08-10 | 52.35 | $52.42 | 354900 |
| 2023-08-09 | 52.37 | $53.00 | 358745 |
| 2023-08-08 | 52.33 | $52.82 | 415000 |
| 2023-08-07 | 52.27 | $52.63 | 757511 |
| 2023-08-04 | 52.17 | $52.13 | 654714 |
| 2023-08-03 | 52.08 | $52.18 | 513100 |
| 2023-08-02 | 51.94 | $51.62 | 745105 |
| 2023-08-01 | 51.85 | $52.00 | 927704 |
| 2023-07-31 | 51.74 | $53.52 | 618629 |
| 2023-07-28 | 51.54 | $53.04 | 522914 |
| 2023-07-27 | 51.37 | $52.36 | 403000 |
| 2023-07-26 | 51.17 | $52.20 | 466200 |
| 2023-07-25 | 50.96 | $52.41 | 398010 |
| 2023-07-24 | 50.72 | $52.57 | 457720 |
| 2023-07-21 | 50.42 | $52.41 | 518800 |
| 2023-07-20 | 50.18 | $52.23 | 391900 |
| 2023-07-19 | 49.98 | $52.08 | 482725 |
| 2023-07-18 | 49.77 | $52.15 | 382641 |
| 2023-07-17 | 49.59 | $51.56 | 442300 |
| 2023-07-14 | 49.43 | $51.67 | 498000 |
| 2023-07-13 | 49.28 | $52.82 | 418800 |
| 2023-07-12 | 49.10 | $52.29 | 550700 |
| 2023-07-11 | 48.94 | $51.59 | 498209 |
| 2023-07-10 | 48.80 | $50.57 | 360000 |
| 2023-07-07 | 48.73 | $50.29 | 850500 |
| 2023-07-06 | 48.67 | $49.51 | 472928 |
| 2023-07-05 | 48.58 | $49.72 | 316500 |
| 2023-07-03 | 48.47 | $49.83 | 263236 |
| 2023-06-30 | 48.37 | $49.57 | 727444 |
| 2023-06-29 | 48.20 | $49.52 | 720048 |
| 2023-06-28 | 48.00 | $48.33 | 367900 |
| 2023-06-27 | 47.86 | $48.01 | 511200 |
| 2023-06-26 | 47.76 | $47.68 | 806700 |
| 2023-06-23 | 47.71 | $46.58 | 1.1M |
| 2023-06-22 | 47.71 | $47.58 | 449300 |
| 2023-06-21 | 47.69 | $48.23 | 403800 |
| 2023-06-20 | 47.63 | $47.97 | 548000 |
| 2023-06-16 | 47.58 | $48.52 | 1.3M |
| 2023-06-15 | 47.55 | $48.33 | 658001 |
| 2023-06-14 | 47.49 | $48.72 | 1.0M |
| 2023-06-13 | 47.41 | $49.21 | 829878 |
| 2023-06-12 | 47.34 | $49.07 | 917823 |
| 2023-06-09 | 47.23 | $48.82 | 727400 |
| 2023-06-08 | 47.12 | $49.15 | 458000 |
| 2023-06-07 | 47.02 | $48.95 | 847724 |
| 2023-06-06 | 46.91 | $47.81 | 395700 |
| 2023-06-05 | 46.84 | $47.55 | 484654 |
| 2023-06-02 | 46.81 | $47.77 | 522200 |
| 2023-06-01 | 46.70 | $46.16 | 572428 |
| 2023-05-31 | 46.67 | $45.46 | 983900 |
| 2023-05-30 | 46.72 | $45.56 | 758200 |
| 2023-05-26 | 46.90 | $46.15 | 533800 |
| 2023-05-25 | 47.05 | $46.57 | 744500 |
| 2023-05-24 | 47.13 | $46.60 | 602230 |
| 2023-05-23 | 47.17 | $47.29 | 517300 |
| 2023-05-22 | 47.19 | $46.89 | 633700 |
| 2023-05-19 | 47.31 | $47.08 | 786500 |
| 2023-05-18 | 47.40 | $47.83 | 632118 |
| 2023-05-17 | 47.40 | $47.15 | 658700 |
| 2023-05-16 | 47.45 | $47.05 | 906600 |
| 2023-05-15 | 47.52 | $47.83 | 1.1M |
| 2023-05-12 | 47.58 | $46.97 | 561800 |
| 2023-05-11 | 47.68 | $46.64 | 681100 |
| 2023-05-10 | 47.79 | $47.04 | 864445 |
| 2023-05-09 | 47.90 | $46.85 | 645912 |
| 2023-05-08 | 48.02 | $46.43 | 703603 |
| 2023-05-05 | 48.17 | $46.92 | 717210 |
| 2023-05-04 | 48.25 | $45.46 | 606800 |
| 2023-05-03 | 48.40 | $45.53 | 856005 |
| 2023-05-02 | 48.54 | $46.60 | 1.0M |
| 2023-05-01 | 48.66 | $49.02 | 893300 |
| 2023-04-28 | 48.68 | $49.27 | 1.0M |
| 2023-04-27 | 48.65 | $48.23 | 605200 |
| 2023-04-26 | 48.68 | $47.30 | 602600 |
| 2023-04-25 | 48.74 | $47.75 | 651425 |
| 2023-04-24 | 48.77 | $49.33 | 760222 |
| 2023-04-21 | 48.67 | $48.80 | 928446 |
| 2023-04-20 | 48.58 | $47.81 | 611111 |
| 2023-04-19 | 48.57 | $48.10 | 746000 |
| 2023-04-18 | 48.60 | $48.44 | 296137 |
| 2023-04-17 | 48.56 | $49.03 | 467800 |
| 2023-04-14 | 48.43 | $48.95 | 449324 |
| 2023-04-13 | 48.39 | $49.03 | 365600 |
| 2023-04-12 | 48.32 | $49.13 | 347000 |
| 2023-04-11 | 48.34 | $49.35 | 389719 |
| 2023-04-10 | 48.33 | $49.29 | 607943 |
| 2023-04-06 | 48.33 | $48.57 | 514105 |
| 2023-04-05 | 48.44 | $48.53 | 1.1M |
| 2023-04-04 | 48.56 | $48.18 | 776400 |
| 2023-04-03 | 48.68 | $49.05 | 827749 |
| 2023-03-31 | 48.76 | $49.37 | 795704 |
| 2023-03-30 | 48.88 | $48.83 | 287400 |
| 2023-03-29 | 48.98 | $48.80 | 429600 |
| 2023-03-28 | 49.05 | $48.52 | 544416 |
| 2023-03-27 | 49.13 | $48.28 | 620300 |
| 2023-03-24 | 49.25 | $47.37 | 1.2M |
| 2023-03-23 | 49.49 | $46.95 | 488549 |
| 2023-03-22 | 49.70 | $47.62 | 438641 |
| 2023-03-21 | 49.84 | $48.76 | 568600 |
| 2023-03-20 | 49.90 | $47.56 | 806225 |
| 2023-03-17 | 50.11 | $46.41 | 1.4M |
| 2023-03-16 | 50.42 | $48.20 | 1.1M |
| 2023-03-15 | 50.74 | $47.67 | 939300 |
| 2023-03-14 | 51.08 | $49.55 | 831420 |
| 2023-03-13 | 51.31 | $48.99 | 850400 |
| 2023-03-10 | 51.57 | $49.42 | 463600 |
| 2023-03-09 | 51.78 | $50.71 | 789800 |
| 2023-03-08 | 51.97 | $50.87 | 617200 |
| 2023-03-07 | 52.20 | $50.59 | 501100 |
| 2023-03-06 | 52.39 | $50.80 | 910510 |
| 2023-03-03 | 52.59 | $51.76 | 436721 |
| 2023-03-02 | 52.75 | $50.75 | 552139 |
| 2023-03-01 | 52.94 | $50.23 | 697814 |
| 2023-02-28 | 53.16 | $50.20 | 937942 |
| 2023-02-27 | 53.32 | $50.67 | 521700 |
| 2023-02-24 | 53.48 | $52.00 | 675100 |
| 2023-02-23 | 53.56 | $51.28 | 748815 |
| 2023-02-22 | 53.66 | $50.36 | 839239 |
| 2023-02-21 | 53.80 | $50.05 | 821600 |
| 2023-02-17 | 53.99 | $51.78 | 1.1M |
| 2023-02-16 | 54.08 | $52.45 | 2.1M |
| 2023-02-15 | 54.11 | $54.75 | 966400 |
| 2023-02-14 | 54.02 | $54.34 | 492500 |
| 2023-02-13 | 54.03 | $54.12 | 413500 |
| 2023-02-10 | 54.06 | $54.31 | 887539 |
| 2023-02-09 | 54.10 | $53.62 | 537600 |
| 2023-02-08 | 54.15 | $54.49 | 1.1M |
| 2023-02-07 | 54.14 | $55.42 | 624700 |
| 2023-02-06 | 54.08 | $54.34 | 849300 |
| 2023-02-03 | 54.05 | $54.81 | 533300 |
| 2023-02-02 | 53.96 | $54.94 | 668430 |
| 2023-02-01 | 53.90 | $54.65 | 635600 |
| 2023-01-31 | 53.82 | $54.66 | 517600 |
| 2023-01-30 | 53.85 | $53.30 | 461900 |
| 2023-01-27 | 53.95 | $53.90 | 454500 |
| 2023-01-26 | 54.00 | $53.65 | 418602 |
| 2023-01-25 | 54.10 | $53.19 | 635042 |
| 2023-01-24 | 54.22 | $53.15 | 553125 |
| 2023-01-23 | 54.29 | $53.89 | 426925 |
| 2023-01-20 | 54.38 | $53.53 | 567313 |
| 2023-01-19 | 54.43 | $53.22 | 420800 |
| 2023-01-18 | 54.50 | $52.88 | 508805 |
| 2023-01-17 | 54.62 | $54.62 | 413706 |
| 2023-01-13 | 54.73 | $54.65 | 489334 |
| 2023-01-12 | 54.87 | $55.03 | 422000 |
| 2023-01-11 | 55.04 | $54.69 | 471107 |
| 2023-01-10 | 55.17 | $54.18 | 398209 |
| 2023-01-09 | 55.28 | $54.25 | 469300 |
| 2023-01-06 | 55.40 | $53.77 | 875100 |
| 2023-01-05 | 55.57 | $53.05 | 477347 |
| 2023-01-04 | 55.77 | $53.65 | 952615 |
| 2023-01-03 | 56.01 | $53.14 | 635900 |
| 2022-12-30 | 56.37 | $55.26 | 360000 |
| 2022-12-29 | 56.62 | $55.20 | 304813 |
| 2022-12-28 | 56.88 | $54.90 | 334201 |
| 2022-12-27 | 57.08 | $55.83 | 296737 |
| 2022-12-23 | 57.23 | $55.44 | 286500 |
| 2022-12-22 | 57.44 | $54.56 | 332931 |
| 2022-12-21 | 57.68 | $55.70 | 522900 |
| 2022-12-20 | 57.87 | $54.65 | 616900 |
| 2022-12-19 | 58.02 | $54.48 | 536100 |
| 2022-12-16 | 58.23 | $55.35 | 2.3M |
| 2022-12-15 | 58.37 | $56.88 | 501300 |
| 2022-12-14 | 58.48 | $57.42 | 503440 |
| 2022-12-13 | 58.62 | $58.39 | 665600 |
| 2022-12-12 | 58.72 | $57.33 | 372500 |
| 2022-12-09 | 58.85 | $56.30 | 490714 |
| 2022-12-08 | 59.05 | $56.77 | 497641 |
| 2022-12-07 | 59.13 | $57.10 | 484700 |
| 2022-12-06 | 59.28 | $57.07 | 853605 |
| 2022-12-05 | 59.47 | $58.51 | 566900 |
| 2022-12-02 | 59.57 | $60.17 | 448039 |
| 2022-12-01 | 59.58 | $60.36 | 534827 |
| 2022-11-30 | 59.55 | $60.33 | 1.7M |
| 2022-11-29 | 59.57 | $59.05 | 432000 |
| 2022-11-28 | 59.60 | $58.66 | 377441 |
| 2022-11-25 | 59.62 | $59.81 | 276218 |
| 2022-11-23 | 59.47 | $59.32 | 680824 |
| 2022-11-22 | 59.35 | $59.54 | 561500 |
| 2022-11-21 | 59.22 | $57.49 | 806800 |
| 2022-11-18 | 59.14 | $58.80 | 956100 |
| 2022-11-17 | 59.01 | $58.11 | 768200 |
| 2022-11-16 | 58.86 | $59.11 | 737100 |
| 2022-11-15 | 58.70 | $60.13 | 667524 |
| 2022-11-14 | 58.46 | $60.34 | 454200 |
| 2022-11-11 | 58.15 | $60.06 | 542300 |
| 2022-11-10 | 57.81 | $60.29 | 479800 |
| 2022-11-09 | 57.53 | $58.34 | 667900 |
| 2022-11-08 | 57.29 | $60.20 | 442400 |
| 2022-11-07 | 56.96 | $60.68 | 366000 |
| 2022-11-04 | 56.59 | $60.60 | 393700 |
| 2022-11-03 | 56.27 | $60.33 | 302615 |
| 2022-11-02 | 55.96 | $59.89 | 530237 |
| 2022-11-01 | 55.71 | $60.68 | 558438 |
| 2022-10-31 | 55.40 | $59.70 | 699700 |
| 2022-10-28 | 55.06 | $58.89 | 573500 |
| 2022-10-27 | 54.71 | $56.97 | 823400 |
| 2022-10-26 | 54.48 | $56.83 | 396700 |
| 2022-10-25 | 54.28 | $57.01 | 398900 |
| 2022-10-24 | 53.96 | $55.89 | 287300 |
| 2022-10-21 | 53.68 | $56.16 | 426411 |
| 2022-10-20 | 53.43 | $55.19 | 554900 |
| 2022-10-19 | 53.40 | $55.84 | 449444 |
| 2022-10-18 | 53.38 | $55.25 | 386600 |
| 2022-10-17 | 53.40 | $54.21 | 598900 |
| 2022-10-14 | 53.49 | $53.20 | 561600 |
| 2022-10-13 | 53.63 | $54.67 | 517600 |
| 2022-10-12 | 53.78 | $53.56 | 362100 |
| 2022-10-11 | 54.01 | $53.74 | 510600 |
| 2022-10-10 | 54.13 | $53.26 | 372532 |
| 2022-10-07 | 54.36 | $54.07 | 786400 |
| 2022-10-06 | 54.52 | $54.16 | 566800 |
| 2022-10-05 | 54.59 | $54.94 | 603900 |
| 2022-10-04 | 54.62 | $54.41 | 583900 |
| 2022-10-03 | 54.65 | $52.94 | 565204 |
| 2022-09-30 | 54.77 | $51.89 | 642800 |
| 2022-09-29 | 54.92 | $52.31 | 505342 |
| 2022-09-28 | 55.06 | $52.97 | 738900 |
| 2022-09-27 | 55.21 | $50.46 | 834209 |
| 2022-09-26 | 55.56 | $50.31 | 1.0M |
| 2022-09-23 | 55.92 | $51.25 | 571436 |
| 2022-09-22 | 56.30 | $54.49 | 328822 |
| 2022-09-21 | 56.46 | $55.42 | 520325 |
| 2022-09-20 | 56.55 | $55.66 | 376600 |
| 2022-09-19 | 56.62 | $56.18 | 491200 |
| 2022-09-16 | 56.68 | $55.96 | 1.3M |
| 2022-09-15 | 56.77 | $57.55 | 810600 |
| 2022-09-14 | 56.76 | $58.14 | 739302 |
| 2022-09-13 | 56.72 | $56.20 | 624300 |
| 2022-09-12 | 56.76 | $57.97 | 463948 |
| 2022-09-09 | 56.74 | $57.19 | 431700 |
| 2022-09-08 | 56.78 | $55.52 | 543032 |
| 2022-09-07 | 56.84 | $55.66 | 386806 |
| 2022-09-06 | 56.87 | $54.95 | 497400 |
| 2022-09-02 | 56.87 | $55.22 | 384002 |
| 2022-09-01 | 56.81 | $54.94 | 741508 |
| 2022-08-31 | 56.71 | $55.21 | 707600 |
| 2022-08-30 | 56.70 | $55.89 | 424100 |
| 2022-08-29 | 56.62 | $57.50 | 288049 |
| 2022-08-26 | 56.51 | $57.56 | 538227 |
| 2022-08-25 | 56.38 | $58.73 | 507500 |
| 2022-08-24 | 56.16 | $57.79 | 544110 |
| 2022-08-23 | 55.94 | $57.27 | 505000 |
| 2022-08-22 | 55.76 | $56.90 | 226911 |
| 2022-08-19 | 55.59 | $57.38 | 586700 |
| 2022-08-18 | 55.28 | $57.82 | 490319 |
| 2022-08-17 | 54.94 | $57.27 | 381447 |
| 2022-08-16 | 54.62 | $57.35 | 467615 |
| 2022-08-15 | 54.26 | $57.06 | 426400 |
| 2022-08-12 | 53.85 | $57.64 | 540636 |
| 2022-08-11 | 53.39 | $57.99 | 400438 |
| 2022-08-10 | 52.87 | $56.66 | 454700 |
| 2022-08-09 | 52.44 | $56.18 | 458300 |
| 2022-08-08 | 52.02 | $55.01 | 558400 |
| 2022-08-05 | 51.70 | $54.10 | 581600 |
| 2022-08-04 | 51.44 | $52.98 | 522632 |
| 2022-08-03 | 51.24 | $54.83 | 803600 |
| 2022-08-02 | 50.87 | $54.29 | 623229 |
| 2022-08-01 | 50.56 | $55.40 | 737016 |
| 2022-07-29 | 50.27 | $55.03 | 568800 |
| 2022-07-28 | 49.97 | $54.15 | 424400 |
| 2022-07-27 | 49.73 | $53.56 | 414501 |
| 2022-07-26 | 49.57 | $53.63 | 570200 |
| 2022-07-25 | 49.35 | $53.47 | 793525 |
| 2022-07-22 | 49.09 | $51.15 | 347214 |
| 2022-07-21 | 48.86 | $51.12 | 577124 |
| 2022-07-20 | 48.72 | $50.84 | 422948 |
| 2022-07-19 | 48.67 | $50.09 | 377940 |
| 2022-07-18 | 48.57 | $48.85 | 327047 |
| 2022-07-15 | 48.57 | $48.48 | 392017 |
| 2022-07-14 | 48.72 | $47.66 | 336526 |
| 2022-07-13 | 48.95 | $47.93 | 353124 |
| 2022-07-12 | 49.21 | $47.73 | 439606 |
| 2022-07-11 | 49.63 | $48.65 | 264344 |
| 2022-07-08 | 50.04 | $48.87 | 318229 |
| 2022-07-07 | 50.49 | $49.00 | 682212 |
| 2022-07-06 | 50.99 | $47.50 | 921247 |
| 2022-07-05 | 51.51 | $47.99 | 763749 |
| 2022-07-01 | 52.02 | $49.73 | 386200 |
| 2022-06-30 | 52.47 | $49.02 | 448200 |
| 2022-06-29 | 52.94 | $49.34 | 322600 |
| 2022-06-28 | 53.37 | $50.43 | 584330 |
| 2022-06-27 | 53.72 | $49.19 | 454200 |
| 2022-06-24 | 54.11 | $48.16 | 1.2M |
| 2022-06-23 | 54.55 | $46.71 | 672400 |
| 2022-06-22 | 54.99 | $48.21 | 542032 |
| 2022-06-21 | 55.35 | $49.94 | 774700 |
| 2022-06-17 | 55.62 | $47.98 | 1.4M |
| 2022-06-16 | 55.98 | $48.84 | 821800 |
| 2022-06-15 | 56.34 | $51.42 | 826200 |
| 2022-06-14 | 56.60 | $52.32 | 482241 |
| 2022-06-13 | 56.72 | $53.22 | 500300 |
| 2022-06-10 | 56.76 | $56.04 | 383900 |
| 2022-06-09 | 56.57 | $56.93 | 606141 |
| 2022-06-08 | 56.32 | $57.76 | 310500 |
| 2022-06-07 | 56.06 | $59.04 | 374414 |
| 2022-06-06 | 55.76 | $58.00 | 294500 |
| 2022-06-03 | 55.64 | $58.15 | 260200 |
| 2022-06-02 | 55.48 | $58.65 | 325030 |
| 2022-06-01 | 55.47 | $58.38 | 668800 |
| 2022-05-31 | 55.34 | $58.10 | 1.0M |
| 2022-05-27 | 55.15 | $57.44 | 443129 |
| 2022-05-26 | 54.96 | $56.94 | 264800 |
| 2022-05-25 | 54.92 | $56.93 | 269600 |
| 2022-05-24 | 54.81 | $55.47 | 299929 |
| 2022-05-23 | 54.78 | $55.42 | 311800 |
| 2022-05-20 | 54.72 | $55.32 | 520506 |
| 2022-05-19 | 54.75 | $55.13 | 634605 |
| 2022-05-18 | 54.90 | $56.16 | 920700 |
| 2022-05-17 | 55.02 | $56.55 | 357300 |
| 2022-05-16 | 55.08 | $54.73 | 384613 |
| 2022-05-13 | 55.20 | $54.09 | 431230 |
| 2022-05-12 | 55.36 | $52.29 | 530500 |
| 2022-05-11 | 55.59 | $51.85 | 534600 |
| 2022-05-10 | 55.81 | $52.51 | 703600 |
| 2022-05-09 | 55.95 | $53.00 | 761913 |
| 2022-05-06 | 56.10 | $55.71 | 696000 |
| 2022-05-05 | 56.05 | $54.98 | 1.1M |
| 2022-05-04 | 56.02 | $58.32 | 545200 |
| 2022-05-03 | 55.81 | $55.89 | 464049 |
| 2022-05-02 | 55.77 | $54.22 | 741008 |
| 2022-04-29 | 55.80 | $53.75 | 405235 |
| 2022-04-28 | 55.82 | $56.06 | 528004 |
| 2022-04-27 | 55.73 | $54.78 | 671239 |
| 2022-04-26 | 55.71 | $54.77 | 505327 |
| 2022-04-25 | 55.67 | $54.23 | 840800 |
| 2022-04-22 | 55.71 | $55.97 | 786609 |
| 2022-04-21 | 55.62 | $58.19 | 613100 |
| 2022-04-20 | 55.36 | $58.49 | 427400 |
| 2022-04-19 | 55.09 | $57.69 | 293742 |
| 2022-04-18 | 54.88 | $57.25 | 569900 |
| 2022-04-14 | 54.70 | $57.17 | 477600 |
| 2022-04-13 | 54.51 | $56.87 | 669700 |
| 2022-04-12 | 54.31 | $56.30 | 1.1M |
| 2022-04-11 | 54.10 | $55.44 | 640702 |
| 2022-04-08 | 53.90 | $55.82 | 616600 |
| 2022-04-07 | 53.93 | $54.77 | 450300 |
| 2022-04-06 | 54.06 | $54.36 | 480200 |
| 2022-04-05 | 54.14 | $54.09 | 753200 |
| 2022-04-04 | 54.27 | $55.09 | 538123 |
| 2022-04-01 | 54.32 | $54.84 | 709531 |
| 2022-03-31 | 54.38 | $54.26 | 746600 |
| 2022-03-30 | 54.44 | $54.18 | 504900 |
| 2022-03-29 | 54.54 | $54.39 | 417500 |
| 2022-03-28 | 54.52 | $54.07 | 398400 |
| 2022-03-25 | 54.47 | $54.92 | 871900 |
| 2022-03-24 | 54.33 | $54.23 | 656100 |
| 2022-03-23 | 54.12 | $53.00 | 709206 |
| 2022-03-22 | 53.96 | $53.08 | 673900 |
| 2022-03-21 | 53.76 | $53.45 | 896500 |
| 2022-03-18 | 53.59 | $53.74 | 3.0M |
| 2022-03-17 | 53.44 | $53.30 | 1.0M |
| 2022-03-16 | 53.35 | $52.83 | 828500 |
| 2022-03-15 | 53.26 | $52.23 | 1.1M |
| 2022-03-14 | 53.21 | $51.26 | 1.3M |
| 2022-03-11 | 53.31 | $56.50 | 708135 |
| 2022-03-10 | 53.12 | $57.35 | 592047 |
| 2022-03-09 | 52.93 | $56.02 | 866946 |
| 2022-03-08 | 52.75 | $56.65 | 1.2M |
| 2022-03-07 | 52.50 | $56.12 | 514400 |
| 2022-03-04 | 52.26 | $55.95 | 509518 |
| 2022-03-03 | 52.05 | $55.54 | 555130 |
| 2022-03-02 | 51.85 | $56.17 | 720147 |
| 2022-03-01 | 51.67 | $53.90 | 971500 |
| 2022-02-28 | 51.56 | $53.10 | 836100 |
| 2022-02-25 | 51.43 | $52.19 | 902000 |
| 2022-02-24 | 51.32 | $50.06 | 574700 |
| 2022-02-23 | 51.29 | $49.76 | 620345 |
| 2022-02-22 | 51.27 | $49.01 | 548537 |
| 2022-02-18 | 51.28 | $50.19 | 610200 |
| 2022-02-17 | 51.23 | $50.72 | 451600 |
| 2022-02-16 | 51.18 | $51.40 | 1.1M |
| 2022-02-15 | 51.12 | $51.14 | 597800 |
| 2022-02-14 | 51.15 | $51.23 | 728800 |
| 2022-02-11 | 51.14 | $53.15 | 545100 |
| 2022-02-10 | 50.98 | $52.73 | 412000 |
| 2022-02-09 | 50.84 | $53.54 | 379017 |
| 2022-02-08 | 50.66 | $52.52 | 678700 |
| 2022-02-07 | 50.53 | $51.63 | 1.4M |
| 2022-02-04 | 50.42 | $51.18 | 962027 |
| 2022-02-03 | 50.33 | $51.84 | 628200 |
| 2022-02-02 | 50.17 | $51.50 | 522028 |
| 2022-02-01 | 50.08 | $52.63 | 433246 |
| 2022-01-31 | 49.88 | $51.70 | 495810 |
| 2022-01-28 | 49.69 | $50.40 | 282734 |
| 2022-01-27 | 49.56 | $50.00 | 428300 |
| 2022-01-26 | 49.44 | $49.56 | 534700 |
| 2022-01-25 | 49.37 | $49.40 | 527800 |
| 2022-01-24 | 49.30 | $49.22 | 428000 |
| 2022-01-21 | 49.22 | $49.09 | 341100 |
| 2022-01-20 | 49.11 | $49.74 | 310700 |
| 2022-01-19 | 48.97 | $50.28 | 414000 |
| 2022-01-18 | 48.76 | $51.65 | 620021 |
| 2022-01-14 | 48.53 | $51.07 | 311539 |
| 2022-01-13 | 48.29 | $49.82 | 341915 |
| 2022-01-12 | 48.09 | $49.97 | 378200 |
| 2022-01-11 | 47.91 | $50.00 | 369400 |
| 2022-01-10 | 47.73 | $49.92 | 475500 |
| 2022-01-07 | 47.59 | $49.41 | 517200 |
| 2022-01-06 | 47.47 | $49.32 | 470721 |
| 2022-01-05 | 47.38 | $48.75 | 595521 |
| 2022-01-04 | 47.31 | $49.64 | 568818 |
| 2022-01-03 | 47.20 | $48.56 | 284600 |
| 2021-12-31 | 47.07 | $47.98 | 381539 |
| 2021-12-30 | 46.99 | $47.75 | 262800 |
| 2021-12-29 | 46.88 | $47.69 | 167500 |
| 2021-12-28 | 46.79 | $48.12 | 245900 |
| 2021-12-27 | 46.75 | $48.01 | 213500 |
| 2021-12-23 | 46.72 | $47.53 | 323100 |
| 2021-12-22 | 46.75 | $47.07 | 436200 |
| 2021-12-21 | 46.77 | $46.81 | 464900 |
| 2021-12-20 | 46.75 | $46.08 | 672000 |
| 2021-12-17 | 46.80 | $47.10 | 2.9M |
| 2021-12-16 | 46.85 | $46.24 | 575618 |
| 2021-12-15 | 46.93 | $45.84 | 672347 |
| 2021-12-14 | 47.04 | $46.34 | 1.0M |
| 2021-12-13 | 47.17 | $46.53 | 403500 |
| 2021-12-10 | 47.31 | $47.05 | 261600 |
| 2021-12-09 | 47.40 | $46.94 | 502545 |
| 2021-12-08 | 47.47 | $47.49 | 457104 |
| 2021-12-07 | 47.55 | $47.43 | 485100 |
| 2021-12-06 | 47.63 | $47.34 | 665400 |
| 2021-12-03 | 47.70 | $46.10 | 457735 |
| 2021-12-02 | 47.78 | $46.36 | 509800 |
| 2021-12-01 | 47.85 | $45.53 | 537007 |
| 2021-11-30 | 47.98 | $45.87 | 1.2M |
| 2021-11-29 | 48.10 | $47.43 | 746200 |
| 2021-11-26 | 48.13 | $47.36 | 427700 |
| 2021-11-24 | 48.17 | $48.02 | 327000 |
| 2021-11-23 | 48.17 | $47.53 | 1.0M |
| 2021-11-22 | 48.22 | $46.41 | 487433 |
| 2021-11-19 | 48.37 | $47.09 | 322013 |
| 2021-11-18 | 48.50 | $48.02 | 501143 |
| 2021-11-17 | 48.58 | $48.01 | 487500 |
| 2021-11-16 | 48.69 | $47.86 | 254600 |
| 2021-11-15 | 48.78 | $49.09 | 298909 |
| 2021-11-12 | 48.80 | $49.30 | 331600 |
| 2021-11-11 | 48.83 | $48.82 | 511720 |
| 2021-11-10 | 48.87 | $48.39 | 601447 |
| 2021-11-09 | 48.90 | $49.05 | 786400 |
| 2021-11-08 | 48.89 | $49.05 | 408738 |
| 2021-11-05 | 48.88 | $48.74 | 424913 |
| 2021-11-04 | 48.88 | $47.68 | 555300 |
| 2021-11-03 | 48.94 | $47.83 | 581500 |
| 2021-11-02 | 48.92 | $48.05 | 327205 |
| 2021-11-01 | 48.91 | $48.32 | 691929 |
| 2021-10-29 | 48.87 | $47.96 | 361745 |
| 2021-10-28 | 48.83 | $48.25 | 312524 |
| 2021-10-27 | 48.73 | $47.85 | 271700 |
| 2021-10-26 | 48.63 | $48.57 | 646935 |
| 2021-10-25 | 48.49 | $49.43 | 471328 |
| 2021-10-22 | 48.32 | $49.68 | 357700 |
| 2021-10-21 | 48.10 | $49.69 | 483300 |
| 2021-10-20 | 47.86 | $50.23 | 427500 |
| 2021-10-19 | 47.55 | $49.67 | 325200 |
| 2021-10-18 | 47.26 | $49.39 | 399120 |
| 2021-10-15 | 47.01 | $49.92 | 563200 |
| 2021-10-14 | 46.75 | $49.59 | 287600 |
| 2021-10-13 | 46.63 | $49.04 | 359500 |
| 2021-10-12 | 46.58 | $48.95 | 494200 |
| 2021-10-11 | 46.49 | $48.80 | 435611 |
| 2021-10-08 | 46.44 | $48.61 | 638600 |
| 2021-10-07 | 46.34 | $49.02 | 1.3M |
| 2021-10-06 | 46.21 | $47.42 | 648700 |
| 2021-10-05 | 46.13 | $47.80 | 1.0M |
| 2021-10-04 | 46.03 | $47.47 | 563800 |
| 2021-10-01 | 45.95 | $47.14 | 706000 |
| 2021-09-30 | 45.92 | $46.24 | 1.0M |
| 2021-09-29 | 45.95 | $45.90 | 555600 |
| 2021-09-28 | 45.98 | $45.73 | 558400 |
| 2021-09-27 | 46.03 | $46.20 | 776600 |
| 2021-09-24 | 46.08 | $45.25 | 551100 |
| 2021-09-23 | 46.08 | $44.80 | 781140 |
| 2021-09-22 | 46.11 | $43.99 | 1.3M |
| 2021-09-21 | 46.13 | $43.92 | 1.4M |
| 2021-09-20 | 46.10 | $44.33 | 886803 |
| 2021-09-17 | 46.01 | $44.86 | 3.5M |
| 2021-09-16 | 45.88 | $47.12 | 895230 |
| 2021-09-15 | 45.59 | $48.03 | 900525 |
| 2021-09-14 | 45.29 | $47.22 | 808331 |
| 2021-09-13 | 45.03 | $47.70 | 926126 |
| 2021-09-10 | 44.76 | $46.67 | 928948 |
| 2021-09-09 | 44.58 | $46.34 | 431200 |
| 2021-09-08 | 44.39 | $45.95 | 670700 |
| 2021-09-07 | 44.24 | $45.69 | 396105 |
| 2021-09-03 | 44.16 | $45.97 | 412700 |
| 2021-09-02 | 44.07 | $46.55 | 773219 |
| 2021-09-01 | 43.97 | $46.79 | 603200 |
| 2021-08-31 | 43.83 | $46.47 | 1.3M |
| 2021-08-30 | 43.70 | $46.70 | 655700 |
| 2021-08-27 | 43.52 | $47.16 | 1.3M |
| 2021-08-26 | 43.28 | $45.27 | 934400 |
| 2021-08-25 | 43.19 | $45.52 | 545607 |
| 2021-08-24 | 43.03 | $44.35 | 655630 |
| 2021-08-23 | 42.91 | $43.40 | 474100 |
| 2021-08-20 | 42.79 | $42.53 | 419700 |
| 2021-08-19 | 42.71 | $42.13 | 551524 |
| 2021-08-18 | 42.66 | $41.33 | 381636 |
| 2021-08-17 | 42.69 | $42.04 | 268308 |
| 2021-08-16 | 42.64 | $42.08 | 499907 |
| 2021-08-13 | 42.57 | $42.35 | 247700 |
| 2021-08-12 | 42.51 | $42.89 | 514400 |
| 2021-08-11 | 42.46 | $42.70 | 401312 |
| 2021-08-10 | 42.41 | $42.90 | 685400 |
| 2021-08-09 | 42.30 | $43.97 | 267233 |
| 2021-08-06 | 42.15 | $44.26 | 514835 |
| 2021-08-05 | 41.95 | $44.64 | 659403 |
| 2021-08-04 | 41.70 | $43.96 | 819325 |
| 2021-08-03 | 41.49 | $43.75 | 858500 |
| 2021-08-02 | 41.46 | $43.22 | 551528 |
| 2021-07-30 | 41.48 | $42.40 | 1.1M |
| 2021-07-29 | 41.46 | $43.33 | 493900 |
| 2021-07-28 | 41.23 | $42.32 | 931600 |
| 2021-07-27 | 41.06 | $41.95 | 566749 |
| 2021-07-26 | 40.96 | $41.12 | 643800 |
| 2021-07-23 | 40.90 | $40.85 | 1.0M |
| 2021-07-22 | 40.88 | $41.17 | 984040 |
| 2021-07-21 | 40.87 | $41.87 | 1.2M |
| 2021-07-20 | 40.87 | $41.16 | 1.3M |
| 2021-07-19 | 40.92 | $40.62 | 793602 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
145.64
2026-07-17
Close Price
$145.05
Vol: 705737
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
41.09
Average
75.08
Maximum
145.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 145.64 | $145.05 | 705737 |
| 2026-07-16 | 145.70 | $146.69 | 951325 |
| 2026-07-15 | 145.60 | $145.29 | 867300 |
| 2026-07-14 | 145.63 | $148.26 | 689300 |
| 2026-07-13 | 145.35 | $146.10 | 655400 |
| 2026-07-10 | 145.27 | $145.17 | 707000 |
| 2026-07-09 | 145.28 | $147.34 | 626743 |
| 2026-07-08 | 145.07 | $145.96 | 537000 |
| 2026-07-07 | 144.97 | $146.13 | 609900 |
| 2026-07-06 | 144.85 | $144.23 | 578601 |
| 2026-07-02 | 144.92 | $144.59 | 505500 |
| 2026-07-01 | 144.95 | $143.78 | 686348 |
| 2026-06-30 | 145.08 | $146.74 | 744200 |
| 2026-06-29 | 144.90 | $147.87 | 918153 |
| 2026-06-26 | 144.59 | $150.74 | 815310 |
| 2026-06-25 | 143.94 | $149.75 | 812432 |
| 2026-06-24 | 143.33 | $147.09 | 831915 |
| 2026-06-23 | 142.93 | $146.99 | 687022 |
| 2026-06-22 | 142.51 | $145.04 | 697317 |
| 2026-06-18 | 142.24 | $143.30 | 1.7M |
| 2026-06-17 | 142.13 | $140.91 | 717340 |
| 2026-06-16 | 142.25 | $140.51 | 796300 |
| 2026-06-15 | 142.44 | $140.69 | 771731 |
| 2026-06-12 | 142.62 | $142.32 | 532232 |
| 2026-06-11 | 142.65 | $140.33 | 694600 |
| 2026-06-10 | 142.90 | $140.80 | 624400 |
| 2026-06-09 | 143.12 | $140.61 | 510900 |
| 2026-06-08 | 143.38 | $141.38 | 494800 |
| 2026-06-05 | 143.59 | $142.50 | 496721 |
| 2026-06-04 | 143.71 | $142.69 | 642010 |
| 2026-06-03 | 143.82 | $141.33 | 517600 |
| 2026-06-02 | 144.08 | $141.37 | 498639 |
| 2026-06-01 | 144.36 | $138.34 | 801124 |
| 2026-05-29 | 145.00 | $139.98 | 692500 |
| 2026-05-28 | 145.53 | $143.13 | 524720 |
| 2026-05-27 | 145.78 | $145.11 | 781106 |
| 2026-05-26 | 145.85 | $149.65 | 755038 |
| 2026-05-22 | 145.45 | $151.12 | 523600 |
| 2026-05-21 | 144.85 | $149.22 | 687547 |
| 2026-05-20 | 144.39 | $148.76 | 701700 |
| 2026-05-19 | 143.93 | $150.19 | 552422 |
| 2026-05-18 | 143.27 | $148.84 | 513400 |
| 2026-05-15 | 142.69 | $148.08 | 820200 |
| 2026-05-14 | 142.12 | $148.08 | 420038 |
| 2026-05-13 | 141.49 | $145.99 | 540000 |
| 2026-05-12 | 141.02 | $145.08 | 647910 |
| 2026-05-11 | 140.59 | $145.30 | 629800 |
| 2026-05-08 | 140.10 | $142.80 | 642400 |
| 2026-05-07 | 139.81 | $144.13 | 755486 |
| 2026-05-06 | 139.36 | $144.58 | 656400 |
| 2026-05-05 | 138.81 | $146.47 | 547200 |
| 2026-05-04 | 138.00 | $146.97 | 825700 |
| 2026-05-01 | 137.06 | $147.46 | 1.4M |
| 2026-04-30 | 135.96 | $147.99 | 2.0M |
| 2026-04-29 | 134.70 | $138.79 | 1.0M |
| 2026-04-28 | 134.27 | $138.70 | 1.1M |
| 2026-04-27 | 133.80 | $135.00 | 1.1M |
| 2026-04-24 | 133.68 | $134.65 | 743800 |
| 2026-04-23 | 133.57 | $133.63 | 593600 |
| 2026-04-22 | 133.57 | $131.66 | 744279 |
| 2026-04-21 | 133.77 | $130.42 | 694444 |
| 2026-04-20 | 134.12 | $132.15 | 475500 |
| 2026-04-17 | 134.33 | $134.24 | 1.3M |
| 2026-04-16 | 134.34 | $131.76 | 527796 |
| 2026-04-15 | 134.61 | $131.88 | 678900 |
| 2026-04-14 | 134.89 | $132.62 | 544309 |
| 2026-04-13 | 135.13 | $133.09 | 744634 |
| 2026-04-10 | 135.35 | $135.64 | 740302 |
| 2026-04-09 | 135.32 | $135.82 | 735200 |
| 2026-04-08 | 135.27 | $134.39 | 1.4M |
| 2026-04-07 | 135.36 | $134.09 | 622557 |
| 2026-04-06 | 135.49 | $133.35 | 678100 |
| 2026-04-02 | 135.72 | $134.06 | 426400 |
| 2026-04-01 | 135.89 | $133.87 | 612348 |
| 2026-03-31 | 136.10 | $134.67 | 726728 |
| 2026-03-30 | 136.25 | $134.71 | 1.0M |
| 2026-03-27 | 136.42 | $135.47 | 851400 |
| 2026-03-26 | 136.52 | $137.13 | 811132 |
| 2026-03-25 | 136.45 | $136.15 | 805200 |
| 2026-03-24 | 136.48 | $137.78 | 820500 |
| 2026-03-23 | 136.35 | $137.04 | 1.3M |
| 2026-03-20 | 136.27 | $131.93 | 2.3M |
| 2026-03-19 | 136.73 | $138.24 | 1.3M |
| 2026-03-18 | 136.57 | $133.86 | 927200 |
| 2026-03-17 | 136.86 | $136.07 | 606900 |
| 2026-03-16 | 136.94 | $137.06 | 767015 |
| 2026-03-13 | 136.93 | $137.58 | 625200 |
| 2026-03-12 | 136.86 | $135.64 | 843800 |
| 2026-03-11 | 136.99 | $138.86 | 495176 |
| 2026-03-10 | 136.79 | $139.36 | 566800 |
| 2026-03-09 | 136.52 | $140.05 | 961643 |
| 2026-03-06 | 136.15 | $141.55 | 950600 |
| 2026-03-05 | 135.58 | $141.77 | 502900 |
| 2026-03-04 | 134.93 | $142.41 | 525503 |
| 2026-03-03 | 134.14 | $140.66 | 679325 |
| 2026-03-02 | 133.45 | $141.43 | 854500 |
| 2026-02-27 | 132.61 | $138.84 | 814541 |
| 2026-02-26 | 131.96 | $138.64 | 898249 |
| 2026-02-25 | 131.25 | $137.28 | 811700 |
| 2026-02-24 | 130.62 | $137.17 | 1.3M |
| 2026-02-23 | 129.93 | $137.91 | 1.2M |
| 2026-02-20 | 129.09 | $136.06 | 1.7M |
| 2026-02-19 | 128.36 | $132.33 | 2.1M |
| 2026-02-18 | 127.94 | $133.48 | 815138 |
| 2026-02-17 | 127.35 | $132.65 | 683027 |
| 2026-02-13 | 126.80 | $133.21 | 798517 |
| 2026-02-12 | 126.12 | $131.51 | 568150 |
| 2026-02-11 | 125.56 | $131.64 | 808300 |
| 2026-02-10 | 124.91 | $130.67 | 483600 |
| 2026-02-09 | 124.31 | $130.85 | 516634 |
| 2026-02-06 | 123.62 | $128.58 | 1.0M |
| 2026-02-05 | 123.10 | $127.22 | 743544 |
| 2026-02-04 | 122.66 | $126.37 | 741200 |
| 2026-02-03 | 122.27 | $127.44 | 539402 |
| 2026-02-02 | 121.73 | $124.31 | 654136 |
| 2026-01-30 | 121.46 | $126.02 | 1.1M |
| 2026-01-29 | 120.98 | $125.47 | 693125 |
| 2026-01-28 | 120.51 | $124.31 | 834640 |
| 2026-01-27 | 120.11 | $122.82 | 536500 |
| 2026-01-26 | 119.82 | $121.68 | 782743 |
| 2026-01-23 | 119.62 | $122.31 | 555724 |
| 2026-01-22 | 119.34 | $121.41 | 625700 |
| 2026-01-21 | 119.12 | $120.47 | 832427 |
| 2026-01-20 | 118.98 | $120.03 | 640400 |
| 2026-01-16 | 118.87 | $120.44 | 1.2M |
| 2026-01-15 | 118.71 | $117.03 | 874000 |
| 2026-01-14 | 118.88 | $117.80 | 860100 |
| 2026-01-13 | 119.00 | $118.19 | 708030 |
| 2026-01-12 | 119.08 | $117.70 | 435932 |
| 2026-01-09 | 119.23 | $118.36 | 689133 |
| 2026-01-08 | 119.32 | $118.68 | 591625 |
| 2026-01-07 | 119.39 | $119.07 | 640236 |
| 2026-01-06 | 119.42 | $117.57 | 843143 |
| 2026-01-05 | 119.61 | $120.15 | 672743 |
| 2026-01-02 | 119.56 | $120.99 | 377139 |
| 2025-12-31 | 119.41 | $119.68 | 425100 |
| 2025-12-30 | 119.38 | $120.82 | 506500 |
| 2025-12-29 | 119.23 | $120.80 | 362483 |
| 2025-12-26 | 119.06 | $120.48 | 287000 |
| 2025-12-24 | 118.91 | $120.55 | 211800 |
| 2025-12-23 | 118.74 | $121.56 | 429636 |
| 2025-12-22 | 118.44 | $119.52 | 503745 |
| 2025-12-19 | 118.33 | $118.02 | 1.6M |
| 2025-12-18 | 118.36 | $117.66 | 836324 |
| 2025-12-17 | 118.43 | $118.63 | 897019 |
| 2025-12-16 | 118.41 | $118.42 | 922300 |
| 2025-12-15 | 118.41 | $120.06 | 1.0M |
| 2025-12-12 | 118.24 | $121.00 | 1.4M |
| 2025-12-11 | 117.95 | $119.52 | 780600 |
| 2025-12-10 | 117.78 | $117.75 | 999719 |
| 2025-12-09 | 117.79 | $119.32 | 680200 |
| 2025-12-08 | 117.62 | $120.43 | 578300 |
| 2025-12-05 | 117.33 | $121.56 | 835475 |
| 2025-12-04 | 116.88 | $121.53 | 699400 |
| 2025-12-03 | 116.40 | $119.99 | 657127 |
| 2025-12-02 | 116.02 | $118.99 | 537335 |
| 2025-12-01 | 115.70 | $121.17 | 630700 |
| 2025-11-28 | 115.13 | $121.46 | 375310 |
| 2025-11-26 | 114.46 | $119.40 | 1.1M |
| 2025-11-25 | 113.94 | $117.31 | 873436 |
| 2025-11-24 | 113.59 | $116.16 | 1.1M |
| 2025-11-21 | 113.32 | $116.89 | 758100 |
| 2025-11-20 | 112.94 | $116.35 | 1.7M |
| 2025-11-19 | 112.58 | $115.18 | 622111 |
| 2025-11-18 | 112.31 | $113.60 | 819200 |
| 2025-11-17 | 112.17 | $114.86 | 634730 |
| 2025-11-14 | 111.89 | $115.94 | 845200 |
| 2025-11-13 | 111.46 | $113.30 | 751512 |
| 2025-11-12 | 111.27 | $115.31 | 466134 |
| 2025-11-11 | 110.84 | $114.59 | 460300 |
| 2025-11-10 | 110.45 | $114.82 | 608500 |
| 2025-11-07 | 109.99 | $114.00 | 595818 |
| 2025-11-06 | 109.57 | $111.63 | 399000 |
| 2025-11-05 | 109.35 | $110.55 | 555000 |
| 2025-11-04 | 109.22 | $110.19 | 1.3M |
| 2025-11-03 | 109.12 | $112.28 | 1.1M |
| 2025-10-31 | 108.79 | $109.49 | 833800 |
| 2025-10-30 | 108.72 | $109.68 | 1.1M |
| 2025-10-29 | 108.61 | $106.41 | 896007 |
| 2025-10-28 | 108.85 | $106.42 | 747800 |
| 2025-10-27 | 109.10 | $106.54 | 924044 |
| 2025-10-24 | 109.37 | $105.61 | 933900 |
| 2025-10-23 | 109.77 | $105.98 | 2.0M |
| 2025-10-22 | 110.17 | $108.40 | 857502 |
| 2025-10-21 | 110.35 | $108.53 | 522438 |
| 2025-10-20 | 110.54 | $109.97 | 898312 |
| 2025-10-17 | 110.61 | $108.99 | 613741 |
| 2025-10-16 | 110.78 | $109.61 | 761400 |
| 2025-10-15 | 110.90 | $111.83 | 923400 |
| 2025-10-14 | 110.80 | $109.97 | 1.1M |
| 2025-10-13 | 110.89 | $109.91 | 637600 |
| 2025-10-10 | 110.99 | $109.50 | 674335 |
| 2025-10-09 | 111.15 | $111.16 | 721435 |
| 2025-10-08 | 111.15 | $114.75 | 582600 |
| 2025-10-07 | 110.77 | $114.01 | 687529 |
| 2025-10-06 | 110.42 | $114.48 | 623100 |
| 2025-10-03 | 110.00 | $114.49 | 870200 |
| 2025-10-02 | 109.52 | $113.36 | 826022 |
| 2025-10-01 | 109.12 | $114.04 | 859009 |
| 2025-09-30 | 108.60 | $113.06 | 903900 |
| 2025-09-29 | 108.13 | $113.05 | 826610 |
| 2025-09-26 | 107.62 | $113.27 | 1.1M |
| 2025-09-25 | 107.02 | $111.15 | 890900 |
| 2025-09-24 | 106.59 | $110.52 | 732778 |
| 2025-09-23 | 106.17 | $110.46 | 915527 |
| 2025-09-22 | 105.72 | $107.82 | 998901 |
| 2025-09-19 | 105.50 | $107.39 | 2.4M |
| 2025-09-18 | 105.30 | $107.70 | 883900 |
| 2025-09-17 | 105.05 | $107.42 | 798720 |
| 2025-09-16 | 104.80 | $104.70 | 657900 |
| 2025-09-15 | 104.81 | $106.24 | 636505 |
| 2025-09-12 | 104.66 | $107.32 | 474329 |
| 2025-09-11 | 104.38 | $107.34 | 582006 |
| 2025-09-10 | 104.07 | $107.07 | 593100 |
| 2025-09-09 | 103.75 | $105.04 | 480236 |
| 2025-09-08 | 103.62 | $104.53 | 750940 |
| 2025-09-05 | 103.52 | $105.27 | 813426 |
| 2025-09-04 | 103.34 | $105.30 | 707100 |
| 2025-09-03 | 103.13 | $104.56 | 727400 |
| 2025-09-02 | 102.98 | $103.64 | 708900 |
| 2025-08-29 | 102.91 | $104.18 | 1.1M |
| 2025-08-28 | 102.77 | $104.14 | 952064 |
| 2025-08-27 | 102.63 | $101.81 | 758624 |
| 2025-08-26 | 102.72 | $102.12 | 986235 |
| 2025-08-25 | 102.78 | $100.82 | 455600 |
| 2025-08-22 | 102.99 | $101.66 | 520918 |
| 2025-08-21 | 103.13 | $103.24 | 516200 |
| 2025-08-20 | 103.11 | $102.55 | 602045 |
| 2025-08-19 | 103.17 | $101.99 | 619500 |
| 2025-08-18 | 103.30 | $101.95 | 664700 |
| 2025-08-15 | 103.44 | $103.41 | 495500 |
| 2025-08-14 | 103.44 | $103.75 | 765038 |
| 2025-08-13 | 103.41 | $103.80 | 530100 |
| 2025-08-12 | 103.37 | $103.37 | 660800 |
| 2025-08-11 | 103.37 | $104.30 | 565600 |
| 2025-08-08 | 103.27 | $104.58 | 572200 |
| 2025-08-07 | 103.13 | $104.21 | 575614 |
| 2025-08-06 | 103.02 | $104.33 | 1.3M |
| 2025-08-05 | 102.88 | $103.42 | 1.1M |
| 2025-08-04 | 102.82 | $105.79 | 698100 |
| 2025-08-01 | 102.51 | $105.61 | 1.3M |
| 2025-07-31 | 102.18 | $102.73 | 1.1M |
| 2025-07-30 | 102.13 | $101.41 | 613600 |
| 2025-07-29 | 102.20 | $100.73 | 710014 |
| 2025-07-28 | 102.36 | $99.32 | 440003 |
| 2025-07-25 | 102.68 | $100.16 | 541900 |
| 2025-07-24 | 102.94 | $100.71 | 710900 |
| 2025-07-23 | 103.18 | $99.17 | 587600 |
| 2025-07-22 | 103.60 | $99.45 | 1.0M |
| 2025-07-21 | 104.03 | $99.83 | 786029 |
| 2025-07-18 | 104.48 | $104.34 | 716500 |
| 2025-07-17 | 104.49 | $102.41 | 690000 |
| 2025-07-16 | 104.71 | $103.25 | 905336 |
| 2025-07-15 | 104.86 | $103.17 | 780000 |
| 2025-07-14 | 105.04 | $105.12 | 604616 |
| 2025-07-11 | 105.03 | $103.35 | 574236 |
| 2025-07-10 | 105.21 | $102.66 | 1.3M |
| 2025-07-09 | 105.48 | $102.11 | 852300 |
| 2025-07-08 | 105.83 | $102.80 | 1.3M |
| 2025-07-07 | 106.15 | $104.80 | 563424 |
| 2025-07-03 | 106.30 | $105.94 | 451802 |
| 2025-07-02 | 106.33 | $105.77 | 1.1M |
| 2025-07-01 | 106.39 | $104.95 | 1.5M |
| 2025-06-30 | 106.55 | $109.91 | 939432 |
| 2025-06-27 | 106.19 | $108.87 | 1.3M |
| 2025-06-26 | 105.91 | $109.87 | 1.4M |
| 2025-06-25 | 105.49 | $106.81 | 1.3M |
| 2025-06-24 | 105.35 | $107.38 | 746102 |
| 2025-06-23 | 105.14 | $106.17 | 750521 |
| 2025-06-20 | 105.03 | $106.30 | 1.1M |
| 2025-06-18 | 104.90 | $105.25 | 804307 |
| 2025-06-17 | 104.86 | $104.16 | 842600 |
| 2025-06-16 | 104.94 | $105.00 | 906600 |
| 2025-06-13 | 104.93 | $106.31 | 620635 |
| 2025-06-12 | 104.78 | $106.24 | 529600 |
| 2025-06-11 | 104.63 | $105.51 | 595700 |
| 2025-06-10 | 104.54 | $104.43 | 694600 |
| 2025-06-09 | 104.55 | $105.74 | 968900 |
| 2025-06-06 | 104.43 | $108.07 | 752640 |
| 2025-06-05 | 104.04 | $108.16 | 574131 |
| 2025-06-04 | 103.61 | $106.56 | 813200 |
| 2025-06-03 | 103.30 | $107.21 | 868400 |
| 2025-06-02 | 102.89 | $106.70 | 648922 |
| 2025-05-30 | 102.48 | $104.74 | 1.3M |
| 2025-05-29 | 102.25 | $103.92 | 843000 |
| 2025-05-28 | 102.07 | $104.89 | 736600 |
| 2025-05-27 | 101.77 | $105.63 | 743600 |
| 2025-05-23 | 101.37 | $104.07 | 633014 |
| 2025-05-22 | 101.08 | $102.09 | 677000 |
| 2025-05-21 | 100.98 | $102.47 | 686400 |
| 2025-05-20 | 100.82 | $104.55 | 902032 |
| 2025-05-19 | 100.43 | $103.64 | 444508 |
| 2025-05-16 | 100.09 | $103.97 | 569300 |
| 2025-05-15 | 99.68 | $103.53 | 509464 |
| 2025-05-14 | 99.28 | $102.62 | 737000 |
| 2025-05-13 | 98.92 | $102.42 | 940417 |
| 2025-05-12 | 98.56 | $100.17 | 902301 |
| 2025-05-09 | 98.39 | $101.24 | 628800 |
| 2025-05-08 | 98.09 | $100.10 | 1.2M |
| 2025-05-07 | 97.87 | $101.38 | 1.2M |
| 2025-05-06 | 97.51 | $100.44 | 1.1M |
| 2025-05-05 | 97.20 | $101.60 | 1.2M |
| 2025-05-02 | 96.73 | $100.73 | 957900 |
| 2025-05-01 | 96.31 | $97.80 | 1.7M |
| 2025-04-30 | 96.16 | $97.20 | 1.7M |
| 2025-04-29 | 96.05 | $98.53 | 1.2M |
| 2025-04-28 | 95.78 | $98.74 | 968239 |
| 2025-04-25 | 95.47 | $98.71 | 505700 |
| 2025-04-24 | 95.13 | $98.91 | 719512 |
| 2025-04-23 | 94.73 | $96.92 | 821700 |
| 2025-04-22 | 94.50 | $95.60 | 749647 |
| 2025-04-21 | 94.39 | $92.92 | 795600 |
| 2025-04-17 | 94.54 | $96.95 | 887944 |
| 2025-04-16 | 94.29 | $95.56 | 943010 |
| 2025-04-15 | 94.16 | $95.58 | 859919 |
| 2025-04-14 | 94.01 | $94.32 | 820618 |
| 2025-04-11 | 93.97 | $92.78 | 1.0M |
| 2025-04-10 | 94.10 | $90.05 | 874200 |
| 2025-04-09 | 94.53 | $93.05 | 1.4M |
| 2025-04-08 | 94.68 | $88.73 | 1.5M |
| 2025-04-07 | 95.31 | $88.63 | 1.9M |
| 2025-04-04 | 96.01 | $87.23 | 2.6M |
| 2025-04-03 | 96.94 | $94.61 | 1.1M |
| 2025-04-02 | 97.18 | $99.50 | 892298 |
| 2025-04-01 | 96.94 | $98.08 | 1.1M |
| 2025-03-31 | 96.82 | $96.48 | 1.4M |
| 2025-03-28 | 96.85 | $96.76 | 1.1M |
| 2025-03-27 | 96.86 | $96.98 | 833200 |
| 2025-03-26 | 96.85 | $98.26 | 1.3M |
| 2025-03-25 | 96.70 | $100.52 | 997500 |
| 2025-03-24 | 96.30 | $101.00 | 1.4M |
| 2025-03-21 | 95.80 | $96.98 | 4.9M |
| 2025-03-20 | 95.68 | $99.25 | 1.3M |
| 2025-03-19 | 95.30 | $98.71 | 1.1M |
| 2025-03-18 | 94.94 | $96.08 | 851917 |
| 2025-03-17 | 94.82 | $96.79 | 799011 |
| 2025-03-14 | 94.62 | $95.79 | 1.2M |
| 2025-03-13 | 94.49 | $93.33 | 953700 |
| 2025-03-12 | 94.61 | $93.43 | 1.5M |
| 2025-03-11 | 94.74 | $89.90 | 1.6M |
| 2025-03-10 | 95.25 | $86.95 | 2.1M |
| 2025-03-07 | 96.12 | $88.13 | 2.4M |
| 2025-03-06 | 96.96 | $89.65 | 1.1M |
| 2025-03-05 | 97.73 | $93.62 | 1.3M |
| 2025-03-04 | 98.17 | $93.24 | 1.5M |
| 2025-03-03 | 98.69 | $94.59 | 1.3M |
| 2025-02-28 | 99.12 | $96.09 | 2.1M |
| 2025-02-27 | 99.43 | $92.93 | 1.8M |
| 2025-02-26 | 100.12 | $94.91 | 2.8M |
| 2025-02-25 | 100.67 | $95.80 | 1.4M |
| 2025-02-24 | 101.18 | $96.99 | 1.3M |
| 2025-02-21 | 101.62 | $98.52 | 1.0M |
| 2025-02-20 | 101.95 | $100.01 | 1.1M |
| 2025-02-19 | 102.15 | $101.92 | 567921 |
| 2025-02-18 | 102.18 | $101.51 | 714448 |
| 2025-02-14 | 102.25 | $100.16 | 635530 |
| 2025-02-13 | 102.47 | $101.46 | 755429 |
| 2025-02-12 | 102.57 | $98.75 | 618839 |
| 2025-02-11 | 102.97 | $99.95 | 787700 |
| 2025-02-10 | 103.29 | $101.58 | 667500 |
| 2025-02-07 | 103.47 | $101.80 | 595300 |
| 2025-02-06 | 103.65 | $101.26 | 743004 |
| 2025-02-05 | 103.90 | $103.23 | 757600 |
| 2025-02-04 | 103.97 | $101.32 | 688400 |
| 2025-02-03 | 104.25 | $101.65 | 906982 |
| 2025-01-31 | 104.52 | $101.08 | 1.6M |
| 2025-01-30 | 104.89 | $102.61 | 954100 |
| 2025-01-29 | 105.13 | $100.56 | 1.2M |
| 2025-01-28 | 105.61 | $99.00 | 1.6M |
| 2025-01-27 | 106.30 | $97.52 | 2.2M |
| 2025-01-24 | 107.23 | $111.41 | 676843 |
| 2025-01-23 | 106.78 | $111.35 | 891827 |
| 2025-01-22 | 106.30 | $111.20 | 836200 |
| 2025-01-21 | 105.79 | $113.75 | 691068 |
| 2025-01-17 | 104.95 | $112.48 | 707207 |
| 2025-01-16 | 104.16 | $112.27 | 940600 |
| 2025-01-15 | 103.30 | $108.87 | 929226 |
| 2025-01-14 | 102.72 | $108.32 | 878847 |
| 2025-01-13 | 102.13 | $105.25 | 1.1M |
| 2025-01-10 | 101.80 | $103.49 | 817105 |
| 2025-01-08 | 101.62 | $105.76 | 863136 |
| 2025-01-07 | 101.19 | $103.49 | 591308 |
| 2025-01-06 | 100.94 | $103.12 | 721000 |
| 2025-01-03 | 100.72 | $103.58 | 798104 |
| 2025-01-02 | 100.41 | $101.75 | 699938 |
| 2024-12-31 | 100.27 | $99.43 | 572618 |
| 2024-12-30 | 100.36 | $100.11 | 397300 |
| 2024-12-27 | 100.39 | $99.99 | 425100 |
| 2024-12-26 | 100.43 | $100.55 | 462900 |
| 2024-12-24 | 100.42 | $102.48 | 259500 |
| 2024-12-23 | 100.20 | $101.58 | 978833 |
| 2024-12-20 | 100.06 | $100.91 | 5.7M |
| 2024-12-19 | 99.97 | $97.53 | 1.2M |
| 2024-12-18 | 100.22 | $95.41 | 881513 |
| 2024-12-17 | 100.73 | $98.70 | 933600 |
| 2024-12-16 | 100.94 | $99.32 | 696800 |
| 2024-12-13 | 101.11 | $100.62 | 720000 |
| 2024-12-12 | 101.16 | $101.64 | 920222 |
| 2024-12-11 | 101.11 | $101.50 | 911651 |
| 2024-12-10 | 101.07 | $98.23 | 699400 |
| 2024-12-09 | 101.37 | $98.65 | 720533 |
| 2024-12-06 | 101.66 | $102.93 | 639420 |
| 2024-12-05 | 101.53 | $104.27 | 639739 |
| 2024-12-04 | 101.24 | $101.87 | 850444 |
| 2024-12-03 | 101.17 | $102.76 | 1.2M |
| 2024-12-02 | 101.00 | $102.17 | 954200 |
| 2024-11-29 | 100.88 | $106.12 | 507600 |
| 2024-11-27 | 100.33 | $105.81 | 946507 |
| 2024-11-26 | 99.75 | $106.75 | 921809 |
| 2024-11-25 | 99.02 | $105.73 | 1.5M |
| 2024-11-22 | 98.31 | $108.56 | 902837 |
| 2024-11-21 | 97.23 | $108.41 | 1.6M |
| 2024-11-20 | 96.05 | $102.73 | 3.0M |
| 2024-11-19 | 95.35 | $103.03 | 1.5M |
| 2024-11-18 | 94.54 | $101.97 | 969344 |
| 2024-11-15 | 93.76 | $100.79 | 754335 |
| 2024-11-14 | 93.02 | $99.51 | 709537 |
| 2024-11-13 | 92.34 | $98.20 | 683411 |
| 2024-11-12 | 91.72 | $99.76 | 598508 |
| 2024-11-11 | 90.87 | $99.82 | 698100 |
| 2024-11-08 | 89.93 | $97.89 | 851100 |
| 2024-11-07 | 89.09 | $97.03 | 1.1M |
| 2024-11-06 | 88.26 | $96.16 | 1.1M |
| 2024-11-05 | 87.43 | $92.23 | 705000 |
| 2024-11-04 | 86.92 | $89.87 | 480400 |
| 2024-11-01 | 86.61 | $88.96 | 776014 |
| 2024-10-31 | 86.36 | $90.15 | 685400 |
| 2024-10-30 | 85.96 | $90.93 | 1.1M |
| 2024-10-29 | 85.44 | $89.30 | 1.2M |
| 2024-10-28 | 85.04 | $87.42 | 634930 |
| 2024-10-25 | 84.78 | $87.39 | 507939 |
| 2024-10-24 | 84.51 | $87.95 | 407028 |
| 2024-10-23 | 84.15 | $87.20 | 476903 |
| 2024-10-22 | 83.83 | $87.01 | 688600 |
| 2024-10-21 | 83.49 | $86.93 | 613527 |
| 2024-10-18 | 83.13 | $87.09 | 481142 |
| 2024-10-17 | 82.71 | $86.26 | 393927 |
| 2024-10-16 | 82.34 | $86.53 | 605201 |
| 2024-10-15 | 81.90 | $85.58 | 456787 |
| 2024-10-14 | 81.51 | $86.35 | 465700 |
| 2024-10-11 | 81.00 | $85.87 | 917700 |
| 2024-10-10 | 80.49 | $83.75 | 407600 |
| 2024-10-09 | 80.14 | $84.03 | 297900 |
| 2024-10-08 | 79.74 | $83.44 | 319040 |
| 2024-10-07 | 79.35 | $83.76 | 403402 |
| 2024-10-04 | 78.88 | $84.05 | 442423 |
| 2024-10-03 | 78.34 | $82.76 | 456400 |
| 2024-10-02 | 77.87 | $81.48 | 589736 |
| 2024-10-01 | 77.49 | $78.85 | 497927 |
| 2024-09-30 | 77.35 | $78.66 | 507900 |
| 2024-09-27 | 77.21 | $77.76 | 667100 |
| 2024-09-26 | 77.15 | $78.31 | 646300 |
| 2024-09-25 | 77.03 | $79.19 | 619000 |
| 2024-09-24 | 76.80 | $79.06 | 555800 |
| 2024-09-23 | 76.56 | $79.28 | 718800 |
| 2024-09-20 | 76.28 | $77.82 | 2.1M |
| 2024-09-19 | 76.12 | $76.58 | 609400 |
| 2024-09-18 | 76.07 | $77.28 | 438200 |
| 2024-09-17 | 75.94 | $77.56 | 535800 |
| 2024-09-16 | 75.77 | $77.28 | 439622 |
| 2024-09-13 | 75.61 | $76.80 | 496263 |
| 2024-09-12 | 75.48 | $75.52 | 524330 |
| 2024-09-11 | 75.48 | $74.49 | 573500 |
| 2024-09-10 | 75.59 | $74.77 | 354004 |
| 2024-09-09 | 75.67 | $74.69 | 555700 |
| 2024-09-06 | 75.77 | $75.12 | 330031 |
| 2024-09-05 | 75.84 | $76.82 | 580200 |
| 2024-09-04 | 75.74 | $76.48 | 495125 |
| 2024-09-03 | 75.66 | $77.16 | 499200 |
| 2024-08-30 | 75.51 | $78.59 | 825946 |
| 2024-08-29 | 75.18 | $77.97 | 840834 |
| 2024-08-28 | 74.89 | $76.48 | 502535 |
| 2024-08-27 | 74.72 | $76.51 | 600823 |
| 2024-08-26 | 74.53 | $76.18 | 414600 |
| 2024-08-23 | 74.36 | $76.57 | 446700 |
| 2024-08-22 | 74.12 | $75.76 | 433603 |
| 2024-08-21 | 73.95 | $75.77 | 431500 |
| 2024-08-20 | 73.76 | $75.43 | 502331 |
| 2024-08-19 | 73.59 | $75.91 | 545300 |
| 2024-08-16 | 73.34 | $75.41 | 913900 |
| 2024-08-15 | 73.12 | $74.41 | 495600 |
| 2024-08-14 | 72.99 | $73.86 | 407949 |
| 2024-08-13 | 72.90 | $73.04 | 387600 |
| 2024-08-12 | 72.88 | $72.48 | 443000 |
| 2024-08-09 | 72.92 | $73.41 | 366100 |
| 2024-08-08 | 72.87 | $74.20 | 551900 |
| 2024-08-07 | 72.73 | $72.12 | 571500 |
| 2024-08-06 | 72.80 | $72.20 | 966800 |
| 2024-08-05 | 72.86 | $70.85 | 836453 |
| 2024-08-02 | 73.07 | $72.85 | 674800 |
| 2024-08-01 | 73.09 | $74.86 | 681847 |
| 2024-07-31 | 72.91 | $75.36 | 1.0M |
| 2024-07-30 | 72.65 | $74.65 | 1.1M |
| 2024-07-29 | 72.44 | $74.22 | 698212 |
| 2024-07-26 | 72.25 | $73.74 | 904932 |
| 2024-07-25 | 72.09 | $74.30 | 919400 |
| 2024-07-24 | 71.86 | $74.65 | 675421 |
| 2024-07-23 | 71.57 | $75.47 | 1.2M |
| 2024-07-22 | 71.16 | $75.54 | 962700 |
| 2024-07-19 | 70.69 | $73.84 | 845250 |
| 2024-07-18 | 70.36 | $73.16 | 740200 |
| 2024-07-17 | 70.07 | $71.22 | 639135 |
| 2024-07-16 | 69.95 | $71.10 | 389300 |
| 2024-07-15 | 69.83 | $70.96 | 420032 |
| 2024-07-12 | 69.71 | $70.91 | 401725 |
| 2024-07-11 | 69.58 | $70.63 | 652500 |
| 2024-07-10 | 69.47 | $70.68 | 865027 |
| 2024-07-09 | 69.34 | $69.52 | 725800 |
| 2024-07-08 | 69.32 | $69.34 | 513900 |
| 2024-07-05 | 69.32 | $69.69 | 870106 |
| 2024-07-03 | 69.28 | $70.19 | 460910 |
| 2024-07-02 | 69.19 | $69.84 | 607445 |
| 2024-07-01 | 69.12 | $70.22 | 587341 |
| 2024-06-28 | 69.00 | $71.03 | 946900 |
| 2024-06-27 | 68.79 | $70.85 | 708400 |
| 2024-06-26 | 68.57 | $70.36 | 549004 |
| 2024-06-25 | 68.39 | $70.48 | 676343 |
| 2024-06-24 | 68.17 | $70.76 | 790058 |
| 2024-06-21 | 67.89 | $69.55 | 1.1M |
| 2024-06-20 | 67.72 | $69.45 | 673518 |
| 2024-06-18 | 67.54 | $68.71 | 426913 |
| 2024-06-17 | 67.41 | $67.19 | 431000 |
| 2024-06-14 | 67.44 | $68.06 | 354700 |
| 2024-06-13 | 67.37 | $68.79 | 411700 |
| 2024-06-12 | 67.22 | $69.43 | 351615 |
| 2024-06-11 | 66.99 | $69.11 | 514593 |
| 2024-06-10 | 66.77 | $68.93 | 565911 |
| 2024-06-07 | 66.54 | $68.30 | 389716 |
| 2024-06-06 | 66.35 | $68.41 | 399131 |
| 2024-06-05 | 66.14 | $68.27 | 446221 |
| 2024-06-04 | 65.91 | $67.93 | 987235 |
| 2024-06-03 | 65.70 | $66.86 | 703310 |
| 2024-05-31 | 65.58 | $67.08 | 763903 |
| 2024-05-30 | 65.42 | $66.06 | 500705 |
| 2024-05-29 | 65.35 | $65.61 | 361100 |
| 2024-05-28 | 65.32 | $66.44 | 488149 |
| 2024-05-24 | 65.21 | $66.37 | 763339 |
| 2024-05-23 | 65.08 | $65.59 | 606900 |
| 2024-05-22 | 65.03 | $65.86 | 497025 |
| 2024-05-21 | 64.94 | $66.75 | 698600 |
| 2024-05-20 | 64.75 | $67.26 | 279448 |
| 2024-05-17 | 64.49 | $66.88 | 356013 |
| 2024-05-16 | 64.24 | $66.53 | 332627 |
| 2024-05-15 | 64.00 | $66.49 | 464800 |
| 2024-05-14 | 63.73 | $65.97 | 465000 |
| 2024-05-13 | 63.50 | $64.74 | 447200 |
| 2024-05-10 | 63.37 | $65.42 | 504119 |
| 2024-05-09 | 63.15 | $65.31 | 682900 |
| 2024-05-08 | 62.93 | $64.12 | 655800 |
| 2024-05-07 | 62.80 | $64.06 | 785348 |
| 2024-05-06 | 62.67 | $63.60 | 545943 |
| 2024-05-03 | 62.57 | $62.93 | 464906 |
| 2024-05-02 | 62.53 | $62.61 | 645500 |
| 2024-05-01 | 62.52 | $61.63 | 827347 |
| 2024-04-30 | 62.62 | $62.20 | 1.5M |
| 2024-04-29 | 62.66 | $63.21 | 1.1M |
| 2024-04-26 | 62.60 | $64.04 | 702600 |
| 2024-04-25 | 62.45 | $64.59 | 512142 |
| 2024-04-24 | 62.23 | $64.17 | 748914 |
| 2024-04-23 | 62.02 | $63.08 | 814945 |
| 2024-04-22 | 61.91 | $62.91 | 894020 |
| 2024-04-19 | 61.80 | $63.23 | 1.0M |
| 2024-04-18 | 61.65 | $62.79 | 634629 |
| 2024-04-17 | 61.53 | $62.51 | 658317 |
| 2024-04-16 | 61.43 | $62.03 | 465300 |
| 2024-04-15 | 61.37 | $62.19 | 644210 |
| 2024-04-12 | 61.28 | $62.64 | 813700 |
| 2024-04-11 | 61.14 | $63.24 | 566100 |
| 2024-04-10 | 60.92 | $63.52 | 1.1M |
| 2024-04-09 | 60.64 | $63.01 | 660800 |
| 2024-04-08 | 60.39 | $62.38 | 671400 |
| 2024-04-05 | 60.19 | $62.75 | 692744 |
| 2024-04-04 | 59.92 | $63.42 | 567516 |
| 2024-04-03 | 59.55 | $63.48 | 959808 |
| 2024-04-02 | 59.13 | $62.86 | 1.2M |
| 2024-04-01 | 58.74 | $61.20 | 569232 |
| 2024-03-28 | 58.48 | $61.10 | 849700 |
| 2024-03-27 | 58.21 | $59.61 | 459000 |
| 2024-03-26 | 58.06 | $59.10 | 505106 |
| 2024-03-25 | 57.95 | $59.41 | 505712 |
| 2024-03-22 | 57.79 | $59.36 | 651600 |
| 2024-03-21 | 57.63 | $59.48 | 628200 |
| 2024-03-20 | 57.44 | $58.45 | 465537 |
| 2024-03-19 | 57.33 | $58.68 | 551900 |
| 2024-03-18 | 57.19 | $57.56 | 478515 |
| 2024-03-15 | 57.15 | $57.59 | 899700 |
| 2024-03-14 | 57.10 | $58.13 | 596800 |
| 2024-03-13 | 56.99 | $58.14 | 661900 |
| 2024-03-12 | 56.87 | $58.46 | 428600 |
| 2024-03-11 | 56.70 | $58.57 | 391800 |
| 2024-03-08 | 56.51 | $58.28 | 419421 |
| 2024-03-07 | 56.32 | $58.29 | 534300 |
| 2024-03-06 | 56.11 | $58.32 | 753808 |
| 2024-03-05 | 55.88 | $58.20 | 472523 |
| 2024-03-04 | 55.64 | $57.79 | 405400 |
| 2024-03-01 | 55.41 | $57.71 | 546700 |
| 2024-02-29 | 55.17 | $57.63 | 681000 |
| 2024-02-28 | 54.91 | $57.00 | 610707 |
| 2024-02-27 | 54.69 | $56.58 | 958646 |
| 2024-02-26 | 54.49 | $56.79 | 652939 |
| 2024-02-23 | 54.25 | $57.08 | 776205 |
| 2024-02-22 | 53.95 | $56.85 | 929900 |
| 2024-02-21 | 53.64 | $56.76 | 1.1M |
| 2024-02-20 | 53.32 | $55.65 | 1.3M |
| 2024-02-16 | 53.07 | $54.70 | 1.4M |
| 2024-02-15 | 52.90 | $52.43 | 993400 |
| 2024-02-14 | 52.95 | $51.76 | 422900 |
| 2024-02-13 | 53.07 | $51.83 | 557200 |
| 2024-02-12 | 53.21 | $52.56 | 503333 |
| 2024-02-09 | 53.27 | $51.77 | 516300 |
| 2024-02-08 | 53.43 | $51.72 | 430121 |
| 2024-02-07 | 53.61 | $52.14 | 713517 |
| 2024-02-06 | 53.77 | $52.00 | 741100 |
| 2024-02-05 | 53.95 | $52.41 | 565141 |
| 2024-02-02 | 54.12 | $53.48 | 457528 |
| 2024-02-01 | 54.18 | $53.98 | 464400 |
| 2024-01-31 | 54.20 | $53.69 | 681600 |
| 2024-01-30 | 54.26 | $54.29 | 558400 |
| 2024-01-29 | 54.25 | $54.35 | 541532 |
| 2024-01-26 | 54.24 | $54.67 | 542028 |
| 2024-01-25 | 54.20 | $54.55 | 685244 |
| 2024-01-24 | 54.16 | $54.04 | 760900 |
| 2024-01-23 | 54.17 | $53.65 | 490313 |
| 2024-01-22 | 54.23 | $53.90 | 627449 |
| 2024-01-19 | 54.26 | $53.74 | 684330 |
| 2024-01-18 | 54.32 | $53.74 | 914900 |
| 2024-01-17 | 54.38 | $53.53 | 637400 |
| 2024-01-16 | 54.47 | $53.95 | 929200 |
| 2024-01-12 | 54.53 | $54.33 | 527200 |
| 2024-01-11 | 54.55 | $53.45 | 844631 |
| 2024-01-10 | 54.66 | $53.48 | 701100 |
| 2024-01-09 | 54.79 | $54.42 | 597945 |
| 2024-01-08 | 54.82 | $54.00 | 491400 |
| 2024-01-05 | 54.91 | $54.27 | 1.2M |
| 2024-01-04 | 54.98 | $55.03 | 473572 |
| 2024-01-03 | 54.97 | $55.05 | 763900 |
| 2024-01-02 | 54.96 | $55.12 | 404549 |
| 2023-12-29 | 54.95 | $54.80 | 403540 |
| 2023-12-28 | 54.96 | $54.94 | 479000 |
| 2023-12-27 | 54.97 | $55.09 | 576212 |
| 2023-12-26 | 54.95 | $55.02 | 472520 |
| 2023-12-22 | 54.95 | $54.73 | 495400 |
| 2023-12-21 | 54.97 | $54.34 | 579200 |
| 2023-12-20 | 55.03 | $53.49 | 603600 |
| 2023-12-19 | 55.20 | $53.78 | 601847 |
| 2023-12-18 | 55.35 | $53.59 | 813919 |
| 2023-12-15 | 55.53 | $53.03 | 2.4M |
| 2023-12-14 | 55.79 | $54.48 | 1.1M |
| 2023-12-13 | 55.93 | $54.78 | 1.1M |
| 2023-12-12 | 56.05 | $54.18 | 1.1M |
| 2023-12-11 | 56.25 | $54.78 | 899428 |
| 2023-12-08 | 56.41 | $56.14 | 723923 |
| 2023-12-07 | 56.43 | $55.56 | 888900 |
| 2023-12-06 | 56.53 | $56.42 | 496700 |
| 2023-12-05 | 56.54 | $57.21 | 664900 |
| 2023-12-04 | 56.47 | $58.27 | 728200 |
| 2023-12-01 | 56.28 | $57.47 | 1.0M |
| 2023-11-30 | 56.15 | $57.29 | 686447 |
| 2023-11-29 | 56.03 | $57.15 | 671100 |
| 2023-11-28 | 55.91 | $56.73 | 745900 |
| 2023-11-27 | 55.83 | $56.97 | 648900 |
| 2023-11-24 | 55.71 | $57.12 | 168015 |
| 2023-11-22 | 55.56 | $56.68 | 2.0M |
| 2023-11-21 | 55.44 | $56.70 | 801824 |
| 2023-11-20 | 55.31 | $56.53 | 546934 |
| 2023-11-17 | 55.18 | $56.24 | 388400 |
| 2023-11-16 | 55.07 | $55.68 | 427838 |
| 2023-11-15 | 55.00 | $56.25 | 469606 |
| 2023-11-14 | 54.87 | $55.88 | 330912 |
| 2023-11-13 | 54.76 | $54.89 | 457640 |
| 2023-11-10 | 54.75 | $54.43 | 904631 |
| 2023-11-09 | 54.78 | $55.00 | 604704 |
| 2023-11-08 | 54.76 | $54.42 | 440100 |
| 2023-11-07 | 54.80 | $55.19 | 617000 |
| 2023-11-06 | 54.76 | $55.95 | 437737 |
| 2023-11-03 | 54.63 | $56.53 | 854600 |
| 2023-11-02 | 54.43 | $57.42 | 567029 |
| 2023-11-01 | 54.12 | $55.34 | 732548 |
| 2023-10-31 | 53.99 | $53.97 | 491305 |
| 2023-10-30 | 53.99 | $53.36 | 612617 |
| 2023-10-27 | 54.06 | $52.98 | 453823 |
| 2023-10-26 | 54.17 | $54.13 | 460000 |
| 2023-10-25 | 54.17 | $53.87 | 700805 |
| 2023-10-24 | 54.21 | $53.97 | 470435 |
| 2023-10-23 | 54.23 | $54.24 | 420941 |
| 2023-10-20 | 54.23 | $55.08 | 536600 |
| 2023-10-19 | 54.14 | $55.36 | 577500 |
| 2023-10-18 | 54.01 | $55.29 | 577047 |
| 2023-10-17 | 53.88 | $55.88 | 816007 |
| 2023-10-16 | 53.67 | $55.66 | 500024 |
| 2023-10-13 | 53.46 | $55.32 | 392600 |
| 2023-10-12 | 53.26 | $54.89 | 414912 |
| 2023-10-11 | 53.09 | $54.39 | 514548 |
| 2023-10-10 | 52.95 | $54.00 | 716200 |
| 2023-10-09 | 52.84 | $53.93 | 713045 |
| 2023-10-06 | 52.73 | $53.46 | 986500 |
| 2023-10-05 | 52.65 | $53.40 | 848302 |
| 2023-10-04 | 52.57 | $52.20 | 1.2M |
| 2023-10-03 | 52.61 | $51.47 | 874200 |
| 2023-10-02 | 52.73 | $51.64 | 790622 |
| 2023-09-29 | 52.85 | $52.92 | 647053 |
| 2023-09-28 | 52.84 | $53.31 | 639117 |
| 2023-09-27 | 52.79 | $53.24 | 609500 |
| 2023-09-26 | 52.74 | $52.68 | 947300 |
| 2023-09-25 | 52.75 | $53.81 | 717814 |
| 2023-09-22 | 52.64 | $53.30 | 846810 |
| 2023-09-21 | 52.56 | $52.75 | 755447 |
| 2023-09-20 | 52.55 | $53.57 | 714700 |
| 2023-09-19 | 52.44 | $52.94 | 804918 |
| 2023-09-18 | 52.38 | $53.28 | 768902 |
| 2023-09-15 | 52.29 | $52.93 | 1.5M |
| 2023-09-14 | 52.22 | $53.57 | 678959 |
| 2023-09-13 | 52.08 | $52.88 | 705100 |
| 2023-09-12 | 52.00 | $53.15 | 754600 |
| 2023-09-11 | 51.88 | $52.10 | 655506 |
| 2023-09-08 | 51.85 | $52.10 | 558223 |
| 2023-09-07 | 51.83 | $51.48 | 1.4M |
| 2023-09-06 | 51.86 | $50.57 | 592800 |
| 2023-09-05 | 52.00 | $51.91 | 480615 |
| 2023-09-01 | 52.01 | $52.60 | 254211 |
| 2023-08-31 | 51.95 | $52.29 | 582340 |
| 2023-08-30 | 51.91 | $52.48 | 408200 |
| 2023-08-29 | 51.85 | $52.15 | 410600 |
| 2023-08-28 | 51.82 | $51.83 | 274100 |
| 2023-08-25 | 51.82 | $51.58 | 408200 |
| 2023-08-24 | 51.84 | $51.38 | 363410 |
| 2023-08-23 | 51.89 | $51.77 | 538900 |
| 2023-08-22 | 51.90 | $52.02 | 454500 |
| 2023-08-21 | 51.89 | $51.84 | 294529 |
| 2023-08-18 | 51.90 | $51.53 | 388839 |
| 2023-08-17 | 51.93 | $51.28 | 316700 |
| 2023-08-16 | 52.00 | $51.10 | 419300 |
| 2023-08-15 | 52.10 | $51.55 | 345945 |
| 2023-08-14 | 52.16 | $52.34 | 750327 |
| 2023-08-11 | 52.14 | $52.57 | 472834 |
| 2023-08-10 | 52.09 | $52.42 | 354900 |
| 2023-08-09 | 52.06 | $53.00 | 358745 |
| 2023-08-08 | 51.96 | $52.82 | 415000 |
| 2023-08-07 | 51.87 | $52.63 | 757511 |
| 2023-08-04 | 51.79 | $52.13 | 654714 |
| 2023-08-03 | 51.75 | $52.18 | 513100 |
| 2023-08-02 | 51.71 | $51.62 | 745105 |
| 2023-08-01 | 51.71 | $52.00 | 927704 |
| 2023-07-31 | 51.68 | $53.52 | 618629 |
| 2023-07-28 | 51.49 | $53.04 | 522914 |
| 2023-07-27 | 51.33 | $52.36 | 403000 |
| 2023-07-26 | 51.22 | $52.20 | 466200 |
| 2023-07-25 | 51.12 | $52.41 | 398010 |
| 2023-07-24 | 50.98 | $52.57 | 457720 |
| 2023-07-21 | 50.81 | $52.41 | 518800 |
| 2023-07-20 | 50.65 | $52.23 | 391900 |
| 2023-07-19 | 50.48 | $52.08 | 482725 |
| 2023-07-18 | 50.31 | $52.15 | 382641 |
| 2023-07-17 | 50.12 | $51.56 | 442300 |
| 2023-07-14 | 49.96 | $51.67 | 498000 |
| 2023-07-13 | 49.78 | $52.82 | 418800 |
| 2023-07-12 | 49.46 | $52.29 | 550700 |
| 2023-07-11 | 49.17 | $51.59 | 498209 |
| 2023-07-10 | 48.91 | $50.57 | 360000 |
| 2023-07-07 | 48.74 | $50.29 | 850500 |
| 2023-07-06 | 48.57 | $49.51 | 472928 |
| 2023-07-05 | 48.48 | $49.72 | 316500 |
| 2023-07-03 | 48.35 | $49.83 | 263236 |
| 2023-06-30 | 48.19 | $49.57 | 727444 |
| 2023-06-29 | 48.04 | $49.52 | 720048 |
| 2023-06-28 | 47.89 | $48.33 | 367900 |
| 2023-06-27 | 47.84 | $48.01 | 511200 |
| 2023-06-26 | 47.82 | $47.68 | 806700 |
| 2023-06-23 | 47.84 | $46.58 | 1.1M |
| 2023-06-22 | 47.97 | $47.58 | 449300 |
| 2023-06-21 | 48.01 | $48.23 | 403800 |
| 2023-06-20 | 47.99 | $47.97 | 548000 |
| 2023-06-16 | 47.99 | $48.52 | 1.3M |
| 2023-06-15 | 47.94 | $48.33 | 658001 |
| 2023-06-14 | 47.90 | $48.72 | 1.0M |
| 2023-06-13 | 47.81 | $49.21 | 829878 |
| 2023-06-12 | 47.66 | $49.07 | 917823 |
| 2023-06-09 | 47.51 | $48.82 | 727400 |
| 2023-06-08 | 47.38 | $49.15 | 458000 |
| 2023-06-07 | 47.19 | $48.95 | 847724 |
| 2023-06-06 | 47.00 | $47.81 | 395700 |
| 2023-06-05 | 46.92 | $47.55 | 484654 |
| 2023-06-02 | 46.85 | $47.77 | 522200 |
| 2023-06-01 | 46.75 | $46.16 | 572428 |
| 2023-05-31 | 46.82 | $45.46 | 983900 |
| 2023-05-30 | 46.96 | $45.56 | 758200 |
| 2023-05-26 | 47.11 | $46.15 | 533800 |
| 2023-05-25 | 47.21 | $46.57 | 744500 |
| 2023-05-24 | 47.28 | $46.60 | 602230 |
| 2023-05-23 | 47.35 | $47.29 | 517300 |
| 2023-05-22 | 47.35 | $46.89 | 633700 |
| 2023-05-19 | 47.40 | $47.08 | 786500 |
| 2023-05-18 | 47.44 | $47.83 | 632118 |
| 2023-05-17 | 47.39 | $47.15 | 658700 |
| 2023-05-16 | 47.42 | $47.05 | 906600 |
| 2023-05-15 | 47.46 | $47.83 | 1.1M |
| 2023-05-12 | 47.42 | $46.97 | 561800 |
| 2023-05-11 | 47.47 | $46.64 | 681100 |
| 2023-05-10 | 47.55 | $47.04 | 864445 |
| 2023-05-09 | 47.61 | $46.85 | 645912 |
| 2023-05-08 | 47.69 | $46.43 | 703603 |
| 2023-05-05 | 47.82 | $46.92 | 717210 |
| 2023-05-04 | 47.92 | $45.46 | 606800 |
| 2023-05-03 | 48.17 | $45.53 | 856005 |
| 2023-05-02 | 48.45 | $46.60 | 1.0M |
| 2023-05-01 | 48.65 | $49.02 | 893300 |
| 2023-04-28 | 48.61 | $49.27 | 1.0M |
| 2023-04-27 | 48.54 | $48.23 | 605200 |
| 2023-04-26 | 48.57 | $47.30 | 602600 |
| 2023-04-25 | 48.70 | $47.75 | 651425 |
| 2023-04-24 | 48.80 | $49.33 | 760222 |
| 2023-04-21 | 48.75 | $48.80 | 928446 |
| 2023-04-20 | 48.74 | $47.81 | 611111 |
| 2023-04-19 | 48.84 | $48.10 | 746000 |
| 2023-04-18 | 48.92 | $48.44 | 296137 |
| 2023-04-17 | 48.97 | $49.03 | 467800 |
| 2023-04-14 | 48.96 | $48.95 | 449324 |
| 2023-04-13 | 48.97 | $49.03 | 365600 |
| 2023-04-12 | 48.96 | $49.13 | 347000 |
| 2023-04-11 | 48.94 | $49.35 | 389719 |
| 2023-04-10 | 48.90 | $49.29 | 607943 |
| 2023-04-06 | 48.86 | $48.57 | 514105 |
| 2023-04-05 | 48.89 | $48.53 | 1.1M |
| 2023-04-04 | 48.92 | $48.18 | 776400 |
| 2023-04-03 | 49.00 | $49.05 | 827749 |
| 2023-03-31 | 49.00 | $49.37 | 795704 |
| 2023-03-30 | 48.96 | $48.83 | 287400 |
| 2023-03-29 | 48.97 | $48.80 | 429600 |
| 2023-03-28 | 48.99 | $48.52 | 544416 |
| 2023-03-27 | 49.04 | $48.28 | 620300 |
| 2023-03-24 | 49.12 | $47.37 | 1.2M |
| 2023-03-23 | 49.30 | $46.95 | 488549 |
| 2023-03-22 | 49.55 | $47.62 | 438641 |
| 2023-03-21 | 49.76 | $48.76 | 568600 |
| 2023-03-20 | 49.86 | $47.56 | 806225 |
| 2023-03-17 | 50.10 | $46.41 | 1.4M |
| 2023-03-16 | 50.49 | $48.20 | 1.1M |
| 2023-03-15 | 50.73 | $47.67 | 939300 |
| 2023-03-14 | 51.06 | $49.55 | 831420 |
| 2023-03-13 | 51.21 | $48.99 | 850400 |
| 2023-03-10 | 51.45 | $49.42 | 463600 |
| 2023-03-09 | 51.66 | $50.71 | 789800 |
| 2023-03-08 | 51.76 | $50.87 | 617200 |
| 2023-03-07 | 51.86 | $50.59 | 501100 |
| 2023-03-06 | 51.99 | $50.80 | 910510 |
| 2023-03-03 | 52.11 | $51.76 | 436721 |
| 2023-03-02 | 52.15 | $50.75 | 552139 |
| 2023-03-01 | 52.30 | $50.23 | 697814 |
| 2023-02-28 | 52.52 | $50.20 | 937942 |
| 2023-02-27 | 52.76 | $50.67 | 521700 |
| 2023-02-24 | 52.98 | $52.00 | 675100 |
| 2023-02-23 | 53.08 | $51.28 | 748815 |
| 2023-02-22 | 53.27 | $50.36 | 839239 |
| 2023-02-21 | 53.58 | $50.05 | 821600 |
| 2023-02-17 | 53.95 | $51.78 | 1.1M |
| 2023-02-16 | 54.18 | $52.45 | 2.1M |
| 2023-02-15 | 54.36 | $54.75 | 966400 |
| 2023-02-14 | 54.32 | $54.34 | 492500 |
| 2023-02-13 | 54.32 | $54.12 | 413500 |
| 2023-02-10 | 54.34 | $54.31 | 887539 |
| 2023-02-09 | 54.34 | $53.62 | 537600 |
| 2023-02-08 | 54.42 | $54.49 | 1.1M |
| 2023-02-07 | 54.41 | $55.42 | 624700 |
| 2023-02-06 | 54.31 | $54.34 | 849300 |
| 2023-02-03 | 54.30 | $54.81 | 533300 |
| 2023-02-02 | 54.25 | $54.94 | 668430 |
| 2023-02-01 | 54.18 | $54.65 | 635600 |
| 2023-01-31 | 54.13 | $54.66 | 517600 |
| 2023-01-30 | 54.07 | $53.30 | 461900 |
| 2023-01-27 | 54.15 | $53.90 | 454500 |
| 2023-01-26 | 54.18 | $53.65 | 418602 |
| 2023-01-25 | 54.23 | $53.19 | 635042 |
| 2023-01-24 | 54.34 | $53.15 | 553125 |
| 2023-01-23 | 54.47 | $53.89 | 426925 |
| 2023-01-20 | 54.53 | $53.53 | 567313 |
| 2023-01-19 | 54.64 | $53.22 | 420800 |
| 2023-01-18 | 54.79 | $52.88 | 508805 |
| 2023-01-17 | 54.99 | $54.62 | 413706 |
| 2023-01-13 | 55.03 | $54.65 | 489334 |
| 2023-01-12 | 55.07 | $55.03 | 422000 |
| 2023-01-11 | 55.07 | $54.69 | 471107 |
| 2023-01-10 | 55.11 | $54.18 | 398209 |
| 2023-01-09 | 55.21 | $54.25 | 469300 |
| 2023-01-06 | 55.31 | $53.77 | 875100 |
| 2023-01-05 | 55.47 | $53.05 | 477347 |
| 2023-01-04 | 55.72 | $53.65 | 952615 |
| 2023-01-03 | 55.94 | $53.14 | 635900 |
| 2022-12-30 | 56.24 | $55.26 | 360000 |
| 2022-12-29 | 56.34 | $55.20 | 304813 |
| 2022-12-28 | 56.46 | $54.90 | 334201 |
| 2022-12-27 | 56.62 | $55.83 | 296737 |
| 2022-12-23 | 56.71 | $55.44 | 286500 |
| 2022-12-22 | 56.84 | $54.56 | 332931 |
| 2022-12-21 | 57.08 | $55.70 | 522900 |
| 2022-12-20 | 57.23 | $54.65 | 616900 |
| 2022-12-19 | 57.50 | $54.48 | 536100 |
| 2022-12-16 | 57.82 | $55.35 | 2.3M |
| 2022-12-15 | 58.07 | $56.88 | 501300 |
| 2022-12-14 | 58.20 | $57.42 | 503440 |
| 2022-12-13 | 58.28 | $58.39 | 665600 |
| 2022-12-12 | 58.27 | $57.33 | 372500 |
| 2022-12-09 | 58.37 | $56.30 | 490714 |
| 2022-12-08 | 58.59 | $56.77 | 497641 |
| 2022-12-07 | 58.78 | $57.10 | 484700 |
| 2022-12-06 | 58.96 | $57.07 | 853605 |
| 2022-12-05 | 59.16 | $58.51 | 566900 |
| 2022-12-02 | 59.22 | $60.17 | 448039 |
| 2022-12-01 | 59.12 | $60.36 | 534827 |
| 2022-11-30 | 58.99 | $60.33 | 1.7M |
| 2022-11-29 | 58.85 | $59.05 | 432000 |
| 2022-11-28 | 58.83 | $58.66 | 377441 |
| 2022-11-25 | 58.85 | $59.81 | 276218 |
| 2022-11-23 | 58.75 | $59.32 | 680824 |
| 2022-11-22 | 58.69 | $59.54 | 561500 |
| 2022-11-21 | 58.60 | $57.49 | 806800 |
| 2022-11-18 | 58.72 | $58.80 | 956100 |
| 2022-11-17 | 58.71 | $58.11 | 768200 |
| 2022-11-16 | 58.77 | $59.11 | 737100 |
| 2022-11-15 | 58.73 | $60.13 | 667524 |
| 2022-11-14 | 58.59 | $60.34 | 454200 |
| 2022-11-11 | 58.40 | $60.06 | 542300 |
| 2022-11-10 | 58.23 | $60.29 | 479800 |
| 2022-11-09 | 58.01 | $58.34 | 667900 |
| 2022-11-08 | 57.98 | $60.20 | 442400 |
| 2022-11-07 | 57.74 | $60.68 | 366000 |
| 2022-11-04 | 57.43 | $60.60 | 393700 |
| 2022-11-03 | 57.10 | $60.33 | 302615 |
| 2022-11-02 | 56.76 | $59.89 | 530237 |
| 2022-11-01 | 56.43 | $60.68 | 558438 |
| 2022-10-31 | 55.98 | $59.70 | 699700 |
| 2022-10-28 | 55.59 | $58.89 | 573500 |
| 2022-10-27 | 55.24 | $56.97 | 823400 |
| 2022-10-26 | 55.06 | $56.83 | 396700 |
| 2022-10-25 | 54.87 | $57.01 | 398900 |
| 2022-10-24 | 54.65 | $55.89 | 287300 |
| 2022-10-21 | 54.52 | $56.16 | 426411 |
| 2022-10-20 | 54.35 | $55.19 | 554900 |
| 2022-10-19 | 54.26 | $55.84 | 449444 |
| 2022-10-18 | 54.09 | $55.25 | 386600 |
| 2022-10-17 | 53.97 | $54.21 | 598900 |
| 2022-10-14 | 53.94 | $53.20 | 561600 |
| 2022-10-13 | 54.02 | $54.67 | 517600 |
| 2022-10-12 | 53.95 | $53.56 | 362100 |
| 2022-10-11 | 54.00 | $53.74 | 510600 |
| 2022-10-10 | 54.02 | $53.26 | 372532 |
| 2022-10-07 | 54.10 | $54.07 | 786400 |
| 2022-10-06 | 54.11 | $54.16 | 566800 |
| 2022-10-05 | 54.10 | $54.94 | 603900 |
| 2022-10-04 | 54.01 | $54.41 | 583900 |
| 2022-10-03 | 53.97 | $52.94 | 565204 |
| 2022-09-30 | 54.08 | $51.89 | 642800 |
| 2022-09-29 | 54.31 | $52.31 | 505342 |
| 2022-09-28 | 54.52 | $52.97 | 738900 |
| 2022-09-27 | 54.68 | $50.46 | 834209 |
| 2022-09-26 | 55.13 | $50.31 | 1.0M |
| 2022-09-23 | 55.63 | $51.25 | 571436 |
| 2022-09-22 | 56.10 | $54.49 | 328822 |
| 2022-09-21 | 56.26 | $55.42 | 520325 |
| 2022-09-20 | 56.35 | $55.66 | 376600 |
| 2022-09-19 | 56.43 | $56.18 | 491200 |
| 2022-09-16 | 56.45 | $55.96 | 1.3M |
| 2022-09-15 | 56.50 | $57.55 | 810600 |
| 2022-09-14 | 56.39 | $58.14 | 739302 |
| 2022-09-13 | 56.21 | $56.20 | 624300 |
| 2022-09-12 | 56.21 | $57.97 | 463948 |
| 2022-09-09 | 56.03 | $57.19 | 431700 |
| 2022-09-08 | 55.90 | $55.52 | 543032 |
| 2022-09-07 | 55.94 | $55.66 | 386806 |
| 2022-09-06 | 55.97 | $54.95 | 497400 |
| 2022-09-02 | 56.08 | $55.22 | 384002 |
| 2022-09-01 | 56.17 | $54.94 | 741508 |
| 2022-08-31 | 56.30 | $55.21 | 707600 |
| 2022-08-30 | 56.42 | $55.89 | 424100 |
| 2022-08-29 | 56.47 | $57.50 | 288049 |
| 2022-08-26 | 56.36 | $57.56 | 538227 |
| 2022-08-25 | 56.24 | $58.73 | 507500 |
| 2022-08-24 | 55.97 | $57.79 | 544110 |
| 2022-08-23 | 55.78 | $57.27 | 505000 |
| 2022-08-22 | 55.63 | $56.90 | 226911 |
| 2022-08-19 | 55.49 | $57.38 | 586700 |
| 2022-08-18 | 55.29 | $57.82 | 490319 |
| 2022-08-17 | 55.03 | $57.27 | 381447 |
| 2022-08-16 | 54.79 | $57.35 | 467615 |
| 2022-08-15 | 54.52 | $57.06 | 426400 |
| 2022-08-12 | 54.26 | $57.64 | 540636 |
| 2022-08-11 | 53.90 | $57.99 | 400438 |
| 2022-08-10 | 53.47 | $56.66 | 454700 |
| 2022-08-09 | 53.13 | $56.18 | 458300 |
| 2022-08-08 | 52.81 | $55.01 | 558400 |
| 2022-08-05 | 52.58 | $54.10 | 581600 |
| 2022-08-04 | 52.42 | $52.98 | 522632 |
| 2022-08-03 | 52.36 | $54.83 | 803600 |
| 2022-08-02 | 52.10 | $54.29 | 623229 |
| 2022-08-01 | 51.87 | $55.40 | 737016 |
| 2022-07-29 | 51.50 | $55.03 | 568800 |
| 2022-07-28 | 51.13 | $54.15 | 424400 |
| 2022-07-27 | 50.81 | $53.56 | 414501 |
| 2022-07-26 | 50.52 | $53.63 | 570200 |
| 2022-07-25 | 50.20 | $53.47 | 793525 |
| 2022-07-22 | 49.85 | $51.15 | 347214 |
| 2022-07-21 | 49.72 | $51.12 | 577124 |
| 2022-07-20 | 49.57 | $50.84 | 422948 |
| 2022-07-19 | 49.43 | $50.09 | 377940 |
| 2022-07-18 | 49.36 | $48.85 | 327047 |
| 2022-07-15 | 49.42 | $48.48 | 392017 |
| 2022-07-14 | 49.52 | $47.66 | 336526 |
| 2022-07-13 | 49.71 | $47.93 | 353124 |
| 2022-07-12 | 49.90 | $47.73 | 439606 |
| 2022-07-11 | 50.13 | $48.65 | 264344 |
| 2022-07-08 | 50.28 | $48.87 | 318229 |
| 2022-07-07 | 50.43 | $49.00 | 682212 |
| 2022-07-06 | 50.58 | $47.50 | 921247 |
| 2022-07-05 | 50.91 | $47.99 | 763749 |
| 2022-07-01 | 51.22 | $49.73 | 386200 |
| 2022-06-30 | 51.37 | $49.02 | 448200 |
| 2022-06-29 | 51.62 | $49.34 | 322600 |
| 2022-06-28 | 51.86 | $50.43 | 584330 |
| 2022-06-27 | 52.01 | $49.19 | 454200 |
| 2022-06-24 | 52.31 | $48.16 | 1.2M |
| 2022-06-23 | 52.74 | $46.71 | 672400 |
| 2022-06-22 | 53.38 | $48.21 | 542032 |
| 2022-06-21 | 53.92 | $49.94 | 774700 |
| 2022-06-17 | 54.34 | $47.98 | 1.4M |
| 2022-06-16 | 55.01 | $48.84 | 821800 |
| 2022-06-15 | 55.66 | $51.42 | 826200 |
| 2022-06-14 | 56.11 | $52.32 | 482241 |
| 2022-06-13 | 56.51 | $53.22 | 500300 |
| 2022-06-10 | 56.85 | $56.04 | 383900 |
| 2022-06-09 | 56.94 | $56.93 | 606141 |
| 2022-06-08 | 56.94 | $57.76 | 310500 |
| 2022-06-07 | 56.85 | $59.04 | 374414 |
| 2022-06-06 | 56.62 | $58.00 | 294500 |
| 2022-06-03 | 56.48 | $58.15 | 260200 |
| 2022-06-02 | 56.30 | $58.65 | 325030 |
| 2022-06-01 | 56.05 | $58.38 | 668800 |
| 2022-05-31 | 55.81 | $58.10 | 1.0M |
| 2022-05-27 | 55.57 | $57.44 | 443129 |
| 2022-05-26 | 55.37 | $56.94 | 264800 |
| 2022-05-25 | 55.21 | $56.93 | 269600 |
| 2022-05-24 | 55.03 | $55.47 | 299929 |
| 2022-05-23 | 54.98 | $55.42 | 311800 |
| 2022-05-20 | 54.93 | $55.32 | 520506 |
| 2022-05-19 | 54.89 | $55.13 | 634605 |
| 2022-05-18 | 54.87 | $56.16 | 920700 |
| 2022-05-17 | 54.73 | $56.55 | 357300 |
| 2022-05-16 | 54.54 | $54.73 | 384613 |
| 2022-05-13 | 54.52 | $54.09 | 431230 |
| 2022-05-12 | 54.56 | $52.29 | 530500 |
| 2022-05-11 | 54.80 | $51.85 | 534600 |
| 2022-05-10 | 55.11 | $52.51 | 703600 |
| 2022-05-09 | 55.39 | $53.00 | 761913 |
| 2022-05-06 | 55.64 | $55.71 | 696000 |
| 2022-05-05 | 55.63 | $54.98 | 1.1M |
| 2022-05-04 | 55.70 | $58.32 | 545200 |
| 2022-05-03 | 55.42 | $55.89 | 464049 |
| 2022-05-02 | 55.37 | $54.22 | 741008 |
| 2022-04-29 | 55.50 | $53.75 | 405235 |
| 2022-04-28 | 55.68 | $56.06 | 528004 |
| 2022-04-27 | 55.64 | $54.78 | 671239 |
| 2022-04-26 | 55.73 | $54.77 | 505327 |
| 2022-04-25 | 55.83 | $54.23 | 840800 |
| 2022-04-22 | 56.00 | $55.97 | 786609 |
| 2022-04-21 | 56.00 | $58.19 | 613100 |
| 2022-04-20 | 55.77 | $58.49 | 427400 |
| 2022-04-19 | 55.49 | $57.69 | 293742 |
| 2022-04-18 | 55.25 | $57.25 | 569900 |
| 2022-04-14 | 55.04 | $57.17 | 477600 |
| 2022-04-13 | 54.82 | $56.87 | 669700 |
| 2022-04-12 | 54.60 | $56.30 | 1.1M |
| 2022-04-11 | 54.42 | $55.44 | 640702 |
| 2022-04-08 | 54.32 | $55.82 | 616600 |
| 2022-04-07 | 54.16 | $54.77 | 450300 |
| 2022-04-06 | 54.10 | $54.36 | 480200 |
| 2022-04-05 | 54.07 | $54.09 | 753200 |
| 2022-04-04 | 54.07 | $55.09 | 538123 |
| 2022-04-01 | 53.96 | $54.84 | 709531 |
| 2022-03-31 | 53.86 | $54.26 | 746600 |
| 2022-03-30 | 53.82 | $54.18 | 504900 |
| 2022-03-29 | 53.79 | $54.39 | 417500 |
| 2022-03-28 | 53.72 | $54.07 | 398400 |
| 2022-03-25 | 53.69 | $54.92 | 871900 |
| 2022-03-24 | 53.56 | $54.23 | 656100 |
| 2022-03-23 | 53.48 | $53.00 | 709206 |
| 2022-03-22 | 53.54 | $53.08 | 673900 |
| 2022-03-21 | 53.58 | $53.45 | 896500 |
| 2022-03-18 | 53.60 | $53.74 | 3.0M |
| 2022-03-17 | 53.58 | $53.30 | 1.0M |
| 2022-03-16 | 53.61 | $52.83 | 828500 |
| 2022-03-15 | 53.69 | $52.23 | 1.1M |
| 2022-03-14 | 53.85 | $51.26 | 1.3M |
| 2022-03-11 | 54.12 | $56.50 | 708135 |
| 2022-03-10 | 53.87 | $57.35 | 592047 |
| 2022-03-09 | 53.50 | $56.02 | 866946 |
| 2022-03-08 | 53.24 | $56.65 | 1.2M |
| 2022-03-07 | 52.88 | $56.12 | 514400 |
| 2022-03-04 | 52.54 | $55.95 | 509518 |
| 2022-03-03 | 52.18 | $55.54 | 555130 |
| 2022-03-02 | 51.83 | $56.17 | 720147 |
| 2022-03-01 | 51.37 | $53.90 | 971500 |
| 2022-02-28 | 51.10 | $53.10 | 836100 |
| 2022-02-25 | 50.89 | $52.19 | 902000 |
| 2022-02-24 | 50.76 | $50.06 | 574700 |
| 2022-02-23 | 50.83 | $49.76 | 620345 |
| 2022-02-22 | 50.94 | $49.01 | 548537 |
| 2022-02-18 | 51.15 | $50.19 | 610200 |
| 2022-02-17 | 51.25 | $50.72 | 451600 |
| 2022-02-16 | 51.30 | $51.40 | 1.1M |
| 2022-02-15 | 51.29 | $51.14 | 597800 |
| 2022-02-14 | 51.31 | $51.23 | 728800 |
| 2022-02-11 | 51.32 | $53.15 | 545100 |
| 2022-02-10 | 51.12 | $52.73 | 412000 |
| 2022-02-09 | 50.95 | $53.54 | 379017 |
| 2022-02-08 | 50.68 | $52.52 | 678700 |
| 2022-02-07 | 50.49 | $51.63 | 1.4M |
| 2022-02-04 | 50.37 | $51.18 | 962027 |
| 2022-02-03 | 50.28 | $51.84 | 628200 |
| 2022-02-02 | 50.12 | $51.50 | 522028 |
| 2022-02-01 | 49.97 | $52.63 | 433246 |
| 2022-01-31 | 49.69 | $51.70 | 495810 |
| 2022-01-28 | 49.48 | $50.40 | 282734 |
| 2022-01-27 | 49.38 | $50.00 | 428300 |
| 2022-01-26 | 49.32 | $49.56 | 534700 |
| 2022-01-25 | 49.29 | $49.40 | 527800 |
| 2022-01-24 | 49.28 | $49.22 | 428000 |
| 2022-01-21 | 49.29 | $49.09 | 341100 |
| 2022-01-20 | 49.31 | $49.74 | 310700 |
| 2022-01-19 | 49.26 | $50.28 | 414000 |
| 2022-01-18 | 49.16 | $51.65 | 620021 |
| 2022-01-14 | 48.89 | $51.07 | 311539 |
| 2022-01-13 | 48.66 | $49.82 | 341915 |
| 2022-01-12 | 48.54 | $49.97 | 378200 |
| 2022-01-11 | 48.39 | $50.00 | 369400 |
| 2022-01-10 | 48.22 | $49.92 | 475500 |
| 2022-01-07 | 48.04 | $49.41 | 517200 |
| 2022-01-06 | 47.90 | $49.32 | 470721 |
| 2022-01-05 | 47.75 | $48.75 | 595521 |
| 2022-01-04 | 47.65 | $49.64 | 568818 |
| 2022-01-03 | 47.44 | $48.56 | 284600 |
| 2021-12-31 | 47.32 | $47.98 | 381539 |
| 2021-12-30 | 47.25 | $47.75 | 262800 |
| 2021-12-29 | 47.20 | $47.69 | 167500 |
| 2021-12-28 | 47.14 | $48.12 | 245900 |
| 2021-12-27 | 47.04 | $48.01 | 213500 |
| 2021-12-23 | 46.94 | $47.53 | 323100 |
| 2021-12-22 | 46.88 | $47.07 | 436200 |
| 2021-12-21 | 46.86 | $46.81 | 464900 |
| 2021-12-20 | 46.86 | $46.08 | 672000 |
| 2021-12-17 | 46.94 | $47.10 | 2.9M |
| 2021-12-16 | 46.93 | $46.24 | 575618 |
| 2021-12-15 | 47.00 | $45.84 | 672347 |
| 2021-12-14 | 47.12 | $46.34 | 1.0M |
| 2021-12-13 | 47.20 | $46.53 | 403500 |
| 2021-12-10 | 47.27 | $47.05 | 261600 |
| 2021-12-09 | 47.30 | $46.94 | 502545 |
| 2021-12-08 | 47.33 | $47.49 | 457104 |
| 2021-12-07 | 47.32 | $47.43 | 485100 |
| 2021-12-06 | 47.30 | $47.34 | 665400 |
| 2021-12-03 | 47.30 | $46.10 | 457735 |
| 2021-12-02 | 47.43 | $46.36 | 509800 |
| 2021-12-01 | 47.54 | $45.53 | 537007 |
| 2021-11-30 | 47.75 | $45.87 | 1.2M |
| 2021-11-29 | 47.95 | $47.43 | 746200 |
| 2021-11-26 | 48.00 | $47.36 | 427700 |
| 2021-11-24 | 48.07 | $48.02 | 327000 |
| 2021-11-23 | 48.08 | $47.53 | 1.0M |
| 2021-11-22 | 48.14 | $46.41 | 487433 |
| 2021-11-19 | 48.32 | $47.09 | 322013 |
| 2021-11-18 | 48.45 | $48.02 | 501143 |
| 2021-11-17 | 48.49 | $48.01 | 487500 |
| 2021-11-16 | 48.54 | $47.86 | 254600 |
| 2021-11-15 | 48.61 | $49.09 | 298909 |
| 2021-11-12 | 48.56 | $49.30 | 331600 |
| 2021-11-11 | 48.48 | $48.82 | 511720 |
| 2021-11-10 | 48.45 | $48.39 | 601447 |
| 2021-11-09 | 48.46 | $49.05 | 786400 |
| 2021-11-08 | 48.39 | $49.05 | 408738 |
| 2021-11-05 | 48.32 | $48.74 | 424913 |
| 2021-11-04 | 48.28 | $47.68 | 555300 |
| 2021-11-03 | 48.34 | $47.83 | 581500 |
| 2021-11-02 | 48.40 | $48.05 | 327205 |
| 2021-11-01 | 48.43 | $48.32 | 691929 |
| 2021-10-29 | 48.45 | $47.96 | 361745 |
| 2021-10-28 | 48.50 | $48.25 | 312524 |
| 2021-10-27 | 48.52 | $47.85 | 271700 |
| 2021-10-26 | 48.59 | $48.57 | 646935 |
| 2021-10-25 | 48.60 | $49.43 | 471328 |
| 2021-10-22 | 48.51 | $49.68 | 357700 |
| 2021-10-21 | 48.39 | $49.69 | 483300 |
| 2021-10-20 | 48.25 | $50.23 | 427500 |
| 2021-10-19 | 48.04 | $49.67 | 325200 |
| 2021-10-18 | 47.87 | $49.39 | 399120 |
| 2021-10-15 | 47.71 | $49.92 | 563200 |
| 2021-10-14 | 47.48 | $49.59 | 287600 |
| 2021-10-13 | 47.25 | $49.04 | 359500 |
| 2021-10-12 | 47.07 | $48.95 | 494200 |
| 2021-10-11 | 46.87 | $48.80 | 435611 |
| 2021-10-08 | 46.66 | $48.61 | 638600 |
| 2021-10-07 | 46.46 | $49.02 | 1.3M |
| 2021-10-06 | 46.19 | $47.42 | 648700 |
| 2021-10-05 | 46.06 | $47.80 | 1.0M |
| 2021-10-04 | 45.88 | $47.47 | 563800 |
| 2021-10-01 | 45.71 | $47.14 | 706000 |
| 2021-09-30 | 45.56 | $46.24 | 1.0M |
| 2021-09-29 | 45.49 | $45.90 | 555600 |
| 2021-09-28 | 45.44 | $45.73 | 558400 |
| 2021-09-27 | 45.41 | $46.20 | 776600 |
| 2021-09-24 | 45.33 | $45.25 | 551100 |
| 2021-09-23 | 45.34 | $44.80 | 781140 |
| 2021-09-22 | 45.39 | $43.99 | 1.3M |
| 2021-09-21 | 45.54 | $43.92 | 1.4M |
| 2021-09-20 | 45.71 | $44.33 | 886803 |
| 2021-09-17 | 45.86 | $44.86 | 3.5M |
| 2021-09-16 | 45.96 | $47.12 | 895230 |
| 2021-09-15 | 45.84 | $48.03 | 900525 |
| 2021-09-14 | 45.61 | $47.22 | 808331 |
| 2021-09-13 | 45.44 | $47.70 | 926126 |
| 2021-09-10 | 45.20 | $46.67 | 928948 |
| 2021-09-09 | 45.05 | $46.34 | 431200 |
| 2021-09-08 | 44.91 | $45.95 | 670700 |
| 2021-09-07 | 44.80 | $45.69 | 396105 |
| 2021-09-03 | 44.71 | $45.97 | 412700 |
| 2021-09-02 | 44.58 | $46.55 | 773219 |
| 2021-09-01 | 44.37 | $46.79 | 603200 |
| 2021-08-31 | 44.11 | $46.47 | 1.3M |
| 2021-08-30 | 43.86 | $46.70 | 655700 |
| 2021-08-27 | 43.57 | $47.16 | 1.3M |
| 2021-08-26 | 43.19 | $45.27 | 934400 |
| 2021-08-25 | 42.97 | $45.52 | 545607 |
| 2021-08-24 | 42.70 | $44.35 | 655630 |
| 2021-08-23 | 42.53 | $43.40 | 474100 |
| 2021-08-20 | 42.43 | $42.53 | 419700 |
| 2021-08-19 | 42.42 | $42.13 | 551524 |
| 2021-08-18 | 42.46 | $41.33 | 381636 |
| 2021-08-17 | 42.57 | $42.04 | 268308 |
| 2021-08-16 | 42.63 | $42.08 | 499907 |
| 2021-08-13 | 42.69 | $42.35 | 247700 |
| 2021-08-12 | 42.72 | $42.89 | 514400 |
| 2021-08-11 | 42.71 | $42.70 | 401312 |
| 2021-08-10 | 42.71 | $42.90 | 685400 |
| 2021-08-09 | 42.69 | $43.97 | 267233 |
| 2021-08-06 | 42.55 | $44.26 | 514835 |
| 2021-08-05 | 42.37 | $44.64 | 659403 |
| 2021-08-04 | 42.13 | $43.96 | 819325 |
| 2021-08-03 | 41.94 | $43.75 | 858500 |
| 2021-08-02 | 41.75 | $43.22 | 551528 |
| 2021-07-30 | 41.60 | $42.40 | 1.1M |
| 2021-07-29 | 41.51 | $43.33 | 493900 |
| 2021-07-28 | 41.32 | $42.32 | 931600 |
| 2021-07-27 | 41.21 | $41.95 | 566749 |
| 2021-07-26 | 41.14 | $41.12 | 643800 |
| 2021-07-23 | 41.14 | $40.85 | 1.0M |
| 2021-07-22 | 41.17 | $41.17 | 984040 |
| 2021-07-21 | 41.17 | $41.87 | 1.2M |
| 2021-07-20 | 41.09 | $41.16 | 1.3M |
| 2021-07-19 | 41.09 | $40.62 | 793602 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
146.21
2026-07-17
Close Price
$145.05
Vol: 705737
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
40.95
Average
75.34
Maximum
147.75
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 146.21 | $145.05 | 705737 |
| 2026-07-16 | 146.31 | $146.69 | 951325 |
| 2026-07-15 | 146.22 | $145.29 | 867300 |
| 2026-07-14 | 146.25 | $148.26 | 689300 |
| 2026-07-13 | 145.96 | $146.10 | 655400 |
| 2026-07-10 | 145.86 | $145.17 | 707000 |
| 2026-07-09 | 145.82 | $147.34 | 626743 |
| 2026-07-08 | 145.54 | $145.96 | 537000 |
| 2026-07-07 | 145.37 | $146.13 | 609900 |
| 2026-07-06 | 145.17 | $144.23 | 578601 |
| 2026-07-02 | 145.14 | $144.59 | 505500 |
| 2026-07-01 | 145.06 | $143.78 | 686348 |
| 2026-06-30 | 145.05 | $146.74 | 744200 |
| 2026-06-29 | 144.71 | $147.87 | 918153 |
| 2026-06-26 | 144.24 | $150.74 | 815310 |
| 2026-06-25 | 143.45 | $149.75 | 812432 |
| 2026-06-24 | 142.73 | $147.09 | 831915 |
| 2026-06-23 | 142.28 | $146.99 | 687022 |
| 2026-06-22 | 141.86 | $145.04 | 697317 |
| 2026-06-18 | 141.64 | $143.30 | 1.7M |
| 2026-06-17 | 141.61 | $140.91 | 717340 |
| 2026-06-16 | 141.86 | $140.51 | 796300 |
| 2026-06-15 | 142.18 | $140.69 | 771731 |
| 2026-06-12 | 142.53 | $142.32 | 532232 |
| 2026-06-11 | 142.74 | $140.33 | 694600 |
| 2026-06-10 | 143.17 | $140.80 | 624400 |
| 2026-06-09 | 143.58 | $140.61 | 510900 |
| 2026-06-08 | 144.03 | $141.38 | 494800 |
| 2026-06-05 | 144.41 | $142.50 | 496721 |
| 2026-06-04 | 144.69 | $142.69 | 642010 |
| 2026-06-03 | 144.96 | $141.33 | 517600 |
| 2026-06-02 | 145.39 | $141.37 | 498639 |
| 2026-06-01 | 145.84 | $138.34 | 801124 |
| 2026-05-29 | 146.62 | $139.98 | 692500 |
| 2026-05-28 | 147.28 | $143.13 | 524720 |
| 2026-05-27 | 147.63 | $145.11 | 781106 |
| 2026-05-26 | 147.75 | $149.65 | 755038 |
| 2026-05-22 | 147.37 | $151.12 | 523600 |
| 2026-05-21 | 146.78 | $149.22 | 687547 |
| 2026-05-20 | 146.29 | $148.76 | 701700 |
| 2026-05-19 | 145.76 | $150.19 | 552422 |
| 2026-05-18 | 145.00 | $148.84 | 513400 |
| 2026-05-15 | 144.29 | $148.08 | 820200 |
| 2026-05-14 | 143.59 | $148.08 | 420038 |
| 2026-05-13 | 142.81 | $145.99 | 540000 |
| 2026-05-12 | 142.16 | $145.08 | 647910 |
| 2026-05-11 | 141.54 | $145.30 | 629800 |
| 2026-05-08 | 140.84 | $142.80 | 642400 |
| 2026-05-07 | 140.34 | $144.13 | 755486 |
| 2026-05-06 | 139.68 | $144.58 | 656400 |
| 2026-05-05 | 138.93 | $146.47 | 547200 |
| 2026-05-04 | 137.94 | $146.97 | 825700 |
| 2026-05-01 | 136.83 | $147.46 | 1.4M |
| 2026-04-30 | 135.61 | $147.99 | 2.0M |
| 2026-04-29 | 134.28 | $138.79 | 1.0M |
| 2026-04-28 | 133.80 | $138.70 | 1.1M |
| 2026-04-27 | 133.32 | $135.00 | 1.1M |
| 2026-04-24 | 133.18 | $134.65 | 743800 |
| 2026-04-23 | 133.10 | $133.63 | 593600 |
| 2026-04-22 | 133.12 | $131.66 | 744279 |
| 2026-04-21 | 133.36 | $130.42 | 694444 |
| 2026-04-20 | 133.75 | $132.15 | 475500 |
| 2026-04-17 | 133.97 | $134.24 | 1.3M |
| 2026-04-16 | 134.01 | $131.76 | 527796 |
| 2026-04-15 | 134.30 | $131.88 | 678900 |
| 2026-04-14 | 134.60 | $132.62 | 544309 |
| 2026-04-13 | 134.84 | $133.09 | 744634 |
| 2026-04-10 | 135.07 | $135.64 | 740302 |
| 2026-04-09 | 135.05 | $135.82 | 735200 |
| 2026-04-08 | 135.03 | $134.39 | 1.4M |
| 2026-04-07 | 135.17 | $134.09 | 622557 |
| 2026-04-06 | 135.36 | $133.35 | 678100 |
| 2026-04-02 | 135.67 | $134.06 | 426400 |
| 2026-04-01 | 135.94 | $133.87 | 612348 |
| 2026-03-31 | 136.28 | $134.67 | 726728 |
| 2026-03-30 | 136.56 | $134.71 | 1.0M |
| 2026-03-27 | 136.87 | $135.47 | 851400 |
| 2026-03-26 | 137.13 | $137.13 | 811132 |
| 2026-03-25 | 137.24 | $136.15 | 805200 |
| 2026-03-24 | 137.44 | $137.78 | 820500 |
| 2026-03-23 | 137.49 | $137.04 | 1.3M |
| 2026-03-20 | 137.61 | $131.93 | 2.3M |
| 2026-03-19 | 138.24 | $138.24 | 1.3M |
| 2026-03-18 | 138.24 | $133.86 | 927200 |
| 2026-03-17 | 138.65 | $136.07 | 606900 |
| 2026-03-16 | 138.84 | $137.06 | 767015 |
| 2026-03-13 | 138.91 | $137.58 | 625200 |
| 2026-03-12 | 138.91 | $135.64 | 843800 |
| 2026-03-11 | 139.07 | $138.86 | 495176 |
| 2026-03-10 | 138.89 | $139.36 | 566800 |
| 2026-03-09 | 138.62 | $140.05 | 961643 |
| 2026-03-06 | 138.22 | $141.55 | 950600 |
| 2026-03-05 | 137.62 | $141.77 | 502900 |
| 2026-03-04 | 136.92 | $142.41 | 525503 |
| 2026-03-03 | 136.09 | $140.66 | 679325 |
| 2026-03-02 | 135.35 | $141.43 | 854500 |
| 2026-02-27 | 134.46 | $138.84 | 814541 |
| 2026-02-26 | 133.76 | $138.64 | 898249 |
| 2026-02-25 | 133.01 | $137.28 | 811700 |
| 2026-02-24 | 132.31 | $137.17 | 1.3M |
| 2026-02-23 | 131.56 | $137.91 | 1.2M |
| 2026-02-20 | 130.65 | $136.06 | 1.7M |
| 2026-02-19 | 129.86 | $132.33 | 2.1M |
| 2026-02-18 | 129.36 | $133.48 | 815138 |
| 2026-02-17 | 128.69 | $132.65 | 683027 |
| 2026-02-13 | 128.05 | $133.21 | 798517 |
| 2026-02-12 | 127.27 | $131.51 | 568150 |
| 2026-02-11 | 126.58 | $131.64 | 808300 |
| 2026-02-10 | 125.82 | $130.67 | 483600 |
| 2026-02-09 | 125.10 | $130.85 | 516634 |
| 2026-02-06 | 124.29 | $128.58 | 1.0M |
| 2026-02-05 | 123.66 | $127.22 | 743544 |
| 2026-02-04 | 123.11 | $126.37 | 741200 |
| 2026-02-03 | 122.60 | $127.44 | 539402 |
| 2026-02-02 | 121.96 | $124.31 | 654136 |
| 2026-01-30 | 121.60 | $126.02 | 1.1M |
| 2026-01-29 | 121.05 | $125.47 | 693125 |
| 2026-01-28 | 120.52 | $124.31 | 834640 |
| 2026-01-27 | 120.09 | $122.82 | 536500 |
| 2026-01-26 | 119.80 | $121.68 | 782743 |
| 2026-01-23 | 119.60 | $122.31 | 555724 |
| 2026-01-22 | 119.34 | $121.41 | 625700 |
| 2026-01-21 | 119.16 | $120.47 | 832427 |
| 2026-01-20 | 119.05 | $120.03 | 640400 |
| 2026-01-16 | 118.98 | $120.44 | 1.2M |
| 2026-01-15 | 118.86 | $117.03 | 874000 |
| 2026-01-14 | 119.07 | $117.80 | 860100 |
| 2026-01-13 | 119.22 | $118.19 | 708030 |
| 2026-01-12 | 119.34 | $117.70 | 435932 |
| 2026-01-09 | 119.52 | $118.36 | 689133 |
| 2026-01-08 | 119.63 | $118.68 | 591625 |
| 2026-01-07 | 119.72 | $119.07 | 640236 |
| 2026-01-06 | 119.77 | $117.57 | 843143 |
| 2026-01-05 | 119.99 | $120.15 | 672743 |
| 2026-01-02 | 119.97 | $120.99 | 377139 |
| 2025-12-31 | 119.86 | $119.68 | 425100 |
| 2025-12-30 | 119.87 | $120.82 | 506500 |
| 2025-12-29 | 119.78 | $120.80 | 362483 |
| 2025-12-26 | 119.69 | $120.48 | 287000 |
| 2025-12-24 | 119.63 | $120.55 | 211800 |
| 2025-12-23 | 119.55 | $121.56 | 429636 |
| 2025-12-22 | 119.34 | $119.52 | 503745 |
| 2025-12-19 | 119.32 | $118.02 | 1.6M |
| 2025-12-18 | 119.43 | $117.66 | 836324 |
| 2025-12-17 | 119.56 | $118.63 | 897019 |
| 2025-12-16 | 119.58 | $118.42 | 922300 |
| 2025-12-15 | 119.60 | $120.06 | 1.0M |
| 2025-12-12 | 119.44 | $121.00 | 1.4M |
| 2025-12-11 | 119.16 | $119.52 | 780600 |
| 2025-12-10 | 119.00 | $117.75 | 999719 |
| 2025-12-09 | 118.99 | $119.32 | 680200 |
| 2025-12-08 | 118.81 | $120.43 | 578300 |
| 2025-12-05 | 118.49 | $121.56 | 835475 |
| 2025-12-04 | 118.02 | $121.53 | 699400 |
| 2025-12-03 | 117.50 | $119.99 | 657127 |
| 2025-12-02 | 117.08 | $118.99 | 537335 |
| 2025-12-01 | 116.73 | $121.17 | 630700 |
| 2025-11-28 | 116.11 | $121.46 | 375310 |
| 2025-11-26 | 115.41 | $119.40 | 1.1M |
| 2025-11-25 | 114.84 | $117.31 | 873436 |
| 2025-11-24 | 114.41 | $116.16 | 1.1M |
| 2025-11-21 | 114.06 | $116.89 | 758100 |
| 2025-11-20 | 113.58 | $116.35 | 1.7M |
| 2025-11-19 | 113.10 | $115.18 | 622111 |
| 2025-11-18 | 112.70 | $113.60 | 819200 |
| 2025-11-17 | 112.42 | $114.86 | 634730 |
| 2025-11-14 | 112.01 | $115.94 | 845200 |
| 2025-11-13 | 111.45 | $113.30 | 751512 |
| 2025-11-12 | 111.13 | $115.31 | 466134 |
| 2025-11-11 | 110.61 | $114.59 | 460300 |
| 2025-11-10 | 110.13 | $114.82 | 608500 |
| 2025-11-07 | 109.60 | $114.00 | 595818 |
| 2025-11-06 | 109.13 | $111.63 | 399000 |
| 2025-11-05 | 108.89 | $110.55 | 555000 |
| 2025-11-04 | 108.76 | $110.19 | 1.3M |
| 2025-11-03 | 108.69 | $112.28 | 1.1M |
| 2025-10-31 | 108.43 | $109.49 | 833800 |
| 2025-10-30 | 108.46 | $109.68 | 1.1M |
| 2025-10-29 | 108.49 | $106.41 | 896007 |
| 2025-10-28 | 108.87 | $106.42 | 747800 |
| 2025-10-27 | 109.28 | $106.54 | 924044 |
| 2025-10-24 | 109.71 | $105.61 | 933900 |
| 2025-10-23 | 110.26 | $105.98 | 2.0M |
| 2025-10-22 | 110.81 | $108.40 | 857502 |
| 2025-10-21 | 111.13 | $108.53 | 522438 |
| 2025-10-20 | 111.45 | $109.97 | 898312 |
| 2025-10-17 | 111.62 | $108.99 | 613741 |
| 2025-10-16 | 111.87 | $109.61 | 761400 |
| 2025-10-15 | 112.06 | $111.83 | 923400 |
| 2025-10-14 | 112.02 | $109.97 | 1.1M |
| 2025-10-13 | 112.13 | $109.91 | 637600 |
| 2025-10-10 | 112.23 | $109.50 | 674335 |
| 2025-10-09 | 112.35 | $111.16 | 721435 |
| 2025-10-08 | 112.30 | $114.75 | 582600 |
| 2025-10-07 | 111.87 | $114.01 | 687529 |
| 2025-10-06 | 111.47 | $114.48 | 623100 |
| 2025-10-03 | 110.98 | $114.49 | 870200 |
| 2025-10-02 | 110.44 | $113.36 | 826022 |
| 2025-10-01 | 109.97 | $114.04 | 859009 |
| 2025-09-30 | 109.39 | $113.06 | 903900 |
| 2025-09-29 | 108.86 | $113.05 | 826610 |
| 2025-09-26 | 108.29 | $113.27 | 1.1M |
| 2025-09-25 | 107.65 | $111.15 | 890900 |
| 2025-09-24 | 107.17 | $110.52 | 732778 |
| 2025-09-23 | 106.72 | $110.46 | 915527 |
| 2025-09-22 | 106.22 | $107.82 | 998901 |
| 2025-09-19 | 105.94 | $107.39 | 2.4M |
| 2025-09-18 | 105.68 | $107.70 | 883900 |
| 2025-09-17 | 105.37 | $107.42 | 798720 |
| 2025-09-16 | 105.06 | $104.70 | 657900 |
| 2025-09-15 | 105.00 | $106.24 | 636505 |
| 2025-09-12 | 104.78 | $107.32 | 474329 |
| 2025-09-11 | 104.44 | $107.34 | 582006 |
| 2025-09-10 | 104.07 | $107.07 | 593100 |
| 2025-09-09 | 103.72 | $105.04 | 480236 |
| 2025-09-08 | 103.56 | $104.53 | 750940 |
| 2025-09-05 | 103.44 | $105.27 | 813426 |
| 2025-09-04 | 103.25 | $105.30 | 707100 |
| 2025-09-03 | 103.05 | $104.56 | 727400 |
| 2025-09-02 | 102.92 | $103.64 | 708900 |
| 2025-08-29 | 102.88 | $104.18 | 1.1M |
| 2025-08-28 | 102.80 | $104.14 | 952064 |
| 2025-08-27 | 102.72 | $101.81 | 758624 |
| 2025-08-26 | 102.86 | $102.12 | 986235 |
| 2025-08-25 | 102.96 | $100.82 | 455600 |
| 2025-08-22 | 103.18 | $101.66 | 520918 |
| 2025-08-21 | 103.31 | $103.24 | 516200 |
| 2025-08-20 | 103.28 | $102.55 | 602045 |
| 2025-08-19 | 103.30 | $101.99 | 619500 |
| 2025-08-18 | 103.35 | $101.95 | 664700 |
| 2025-08-15 | 103.41 | $103.41 | 495500 |
| 2025-08-14 | 103.33 | $103.75 | 765038 |
| 2025-08-13 | 103.20 | $103.80 | 530100 |
| 2025-08-12 | 103.08 | $103.37 | 660800 |
| 2025-08-11 | 102.99 | $104.30 | 565600 |
| 2025-08-08 | 102.82 | $104.58 | 572200 |
| 2025-08-07 | 102.61 | $104.21 | 575614 |
| 2025-08-06 | 102.43 | $104.33 | 1.3M |
| 2025-08-05 | 102.23 | $103.42 | 1.1M |
| 2025-08-04 | 102.12 | $105.79 | 698100 |
| 2025-08-01 | 101.77 | $105.61 | 1.3M |
| 2025-07-31 | 101.45 | $102.73 | 1.1M |
| 2025-07-30 | 101.41 | $101.41 | 613600 |
| 2025-07-29 | 101.51 | $100.73 | 710014 |
| 2025-07-28 | 101.72 | $99.32 | 440003 |
| 2025-07-25 | 102.12 | $100.16 | 541900 |
| 2025-07-24 | 102.47 | $100.71 | 710900 |
| 2025-07-23 | 102.81 | $99.17 | 587600 |
| 2025-07-22 | 103.33 | $99.45 | 1.0M |
| 2025-07-21 | 103.86 | $99.83 | 786029 |
| 2025-07-18 | 104.38 | $104.34 | 716500 |
| 2025-07-17 | 104.47 | $102.41 | 690000 |
| 2025-07-16 | 104.76 | $103.25 | 905336 |
| 2025-07-15 | 104.98 | $103.17 | 780000 |
| 2025-07-14 | 105.22 | $105.12 | 604616 |
| 2025-07-11 | 105.27 | $103.35 | 574236 |
| 2025-07-10 | 105.51 | $102.66 | 1.3M |
| 2025-07-09 | 105.82 | $102.11 | 852300 |
| 2025-07-08 | 106.20 | $102.80 | 1.3M |
| 2025-07-07 | 106.54 | $104.80 | 563424 |
| 2025-07-03 | 106.71 | $105.94 | 451802 |
| 2025-07-02 | 106.77 | $105.77 | 1.1M |
| 2025-07-01 | 106.85 | $104.95 | 1.5M |
| 2025-06-30 | 107.02 | $109.91 | 939432 |
| 2025-06-27 | 106.70 | $108.87 | 1.3M |
| 2025-06-26 | 106.44 | $109.87 | 1.4M |
| 2025-06-25 | 106.07 | $106.81 | 1.3M |
| 2025-06-24 | 105.99 | $107.38 | 746102 |
| 2025-06-23 | 105.83 | $106.17 | 750521 |
| 2025-06-20 | 105.77 | $106.30 | 1.1M |
| 2025-06-18 | 105.68 | $105.25 | 804307 |
| 2025-06-17 | 105.69 | $104.16 | 842600 |
| 2025-06-16 | 105.80 | $105.00 | 906600 |
| 2025-06-13 | 105.82 | $106.31 | 620635 |
| 2025-06-12 | 105.71 | $106.24 | 529600 |
| 2025-06-11 | 105.58 | $105.51 | 595700 |
| 2025-06-10 | 105.51 | $104.43 | 694600 |
| 2025-06-09 | 105.52 | $105.74 | 968900 |
| 2025-06-06 | 105.39 | $108.07 | 752640 |
| 2025-06-05 | 105.00 | $108.16 | 574131 |
| 2025-06-04 | 104.56 | $106.56 | 813200 |
| 2025-06-03 | 104.25 | $107.21 | 868400 |
| 2025-06-02 | 103.85 | $106.70 | 648922 |
| 2025-05-30 | 103.47 | $104.74 | 1.3M |
| 2025-05-29 | 103.24 | $103.92 | 843000 |
| 2025-05-28 | 103.06 | $104.89 | 736600 |
| 2025-05-27 | 102.76 | $105.63 | 743600 |
| 2025-05-23 | 102.35 | $104.07 | 633014 |
| 2025-05-22 | 102.07 | $102.09 | 677000 |
| 2025-05-21 | 101.96 | $102.47 | 686400 |
| 2025-05-20 | 101.79 | $104.55 | 902032 |
| 2025-05-19 | 101.38 | $103.64 | 444508 |
| 2025-05-16 | 101.00 | $103.97 | 569300 |
| 2025-05-15 | 100.56 | $103.53 | 509464 |
| 2025-05-14 | 100.12 | $102.62 | 737000 |
| 2025-05-13 | 99.73 | $102.42 | 940417 |
| 2025-05-12 | 99.33 | $100.17 | 902301 |
| 2025-05-09 | 99.10 | $101.24 | 628800 |
| 2025-05-08 | 98.72 | $100.10 | 1.2M |
| 2025-05-07 | 98.42 | $101.38 | 1.2M |
| 2025-05-06 | 97.93 | $100.44 | 1.1M |
| 2025-05-05 | 97.47 | $101.60 | 1.2M |
| 2025-05-02 | 96.84 | $100.73 | 957900 |
| 2025-05-01 | 96.26 | $97.80 | 1.7M |
| 2025-04-30 | 95.97 | $97.20 | 1.7M |
| 2025-04-29 | 95.73 | $98.53 | 1.2M |
| 2025-04-28 | 95.37 | $98.74 | 968239 |
| 2025-04-25 | 94.97 | $98.71 | 505700 |
| 2025-04-24 | 94.57 | $98.91 | 719512 |
| 2025-04-23 | 94.14 | $96.92 | 821700 |
| 2025-04-22 | 93.92 | $95.60 | 749647 |
| 2025-04-21 | 93.86 | $92.92 | 795600 |
| 2025-04-17 | 94.07 | $96.95 | 887944 |
| 2025-04-16 | 93.90 | $95.56 | 943010 |
| 2025-04-15 | 93.88 | $95.58 | 859919 |
| 2025-04-14 | 93.87 | $94.32 | 820618 |
| 2025-04-11 | 93.98 | $92.78 | 1.0M |
| 2025-04-10 | 94.26 | $90.05 | 874200 |
| 2025-04-09 | 94.81 | $93.05 | 1.4M |
| 2025-04-08 | 95.07 | $88.73 | 1.5M |
| 2025-04-07 | 95.76 | $88.63 | 1.9M |
| 2025-04-04 | 96.44 | $87.23 | 2.6M |
| 2025-04-03 | 97.27 | $94.61 | 1.1M |
| 2025-04-02 | 97.36 | $99.50 | 892298 |
| 2025-04-01 | 96.97 | $98.08 | 1.1M |
| 2025-03-31 | 96.68 | $96.48 | 1.4M |
| 2025-03-28 | 96.54 | $96.76 | 1.1M |
| 2025-03-27 | 96.37 | $96.98 | 833200 |
| 2025-03-26 | 96.16 | $98.26 | 1.3M |
| 2025-03-25 | 95.81 | $100.52 | 997500 |
| 2025-03-24 | 95.22 | $101.00 | 1.4M |
| 2025-03-21 | 94.57 | $96.98 | 4.9M |
| 2025-03-20 | 94.31 | $99.25 | 1.3M |
| 2025-03-19 | 93.84 | $98.71 | 1.1M |
| 2025-03-18 | 93.43 | $96.08 | 851917 |
| 2025-03-17 | 93.30 | $96.79 | 799011 |
| 2025-03-14 | 93.12 | $95.79 | 1.2M |
| 2025-03-13 | 93.06 | $93.33 | 953700 |
| 2025-03-12 | 93.26 | $93.43 | 1.5M |
| 2025-03-11 | 93.48 | $89.90 | 1.6M |
| 2025-03-10 | 94.09 | $86.95 | 2.1M |
| 2025-03-07 | 95.06 | $88.13 | 2.4M |
| 2025-03-06 | 95.97 | $89.65 | 1.1M |
| 2025-03-05 | 96.81 | $93.62 | 1.3M |
| 2025-03-04 | 97.30 | $93.24 | 1.5M |
| 2025-03-03 | 97.87 | $94.59 | 1.3M |
| 2025-02-28 | 98.34 | $96.09 | 2.1M |
| 2025-02-27 | 98.70 | $92.93 | 1.8M |
| 2025-02-26 | 99.40 | $94.91 | 2.8M |
| 2025-02-25 | 99.93 | $95.80 | 1.4M |
| 2025-02-24 | 100.38 | $96.99 | 1.3M |
| 2025-02-21 | 100.79 | $98.52 | 1.0M |
| 2025-02-20 | 101.11 | $100.01 | 1.1M |
| 2025-02-19 | 101.34 | $101.92 | 567921 |
| 2025-02-18 | 101.45 | $101.51 | 714448 |
| 2025-02-14 | 101.65 | $100.16 | 635530 |
| 2025-02-13 | 102.04 | $101.46 | 755429 |
| 2025-02-12 | 102.33 | $98.75 | 618839 |
| 2025-02-11 | 102.93 | $99.95 | 787700 |
| 2025-02-10 | 103.45 | $101.58 | 667500 |
| 2025-02-07 | 103.81 | $101.80 | 595300 |
| 2025-02-06 | 104.18 | $101.26 | 743004 |
| 2025-02-05 | 104.60 | $103.23 | 757600 |
| 2025-02-04 | 104.84 | $101.32 | 688400 |
| 2025-02-03 | 105.27 | $101.65 | 906982 |
| 2025-01-31 | 105.67 | $101.08 | 1.6M |
| 2025-01-30 | 106.11 | $102.61 | 954100 |
| 2025-01-29 | 106.40 | $100.56 | 1.2M |
| 2025-01-28 | 106.88 | $99.00 | 1.6M |
| 2025-01-27 | 107.52 | $97.52 | 2.2M |
| 2025-01-24 | 108.32 | $111.41 | 676843 |
| 2025-01-23 | 107.75 | $111.35 | 891827 |
| 2025-01-22 | 107.14 | $111.20 | 836200 |
| 2025-01-21 | 106.48 | $113.75 | 691068 |
| 2025-01-17 | 105.48 | $112.48 | 707207 |
| 2025-01-16 | 104.54 | $112.27 | 940600 |
| 2025-01-15 | 103.57 | $108.87 | 929226 |
| 2025-01-14 | 102.87 | $108.32 | 878847 |
| 2025-01-13 | 102.20 | $105.25 | 1.1M |
| 2025-01-10 | 101.79 | $103.49 | 817105 |
| 2025-01-08 | 101.54 | $105.76 | 863136 |
| 2025-01-07 | 101.03 | $103.49 | 591308 |
| 2025-01-06 | 100.74 | $103.12 | 721000 |
| 2025-01-03 | 100.48 | $103.58 | 798104 |
| 2025-01-02 | 100.18 | $101.75 | 699938 |
| 2024-12-31 | 100.05 | $99.43 | 572618 |
| 2024-12-30 | 100.16 | $100.11 | 397300 |
| 2024-12-27 | 100.23 | $99.99 | 425100 |
| 2024-12-26 | 100.34 | $100.55 | 462900 |
| 2024-12-24 | 100.43 | $102.48 | 259500 |
| 2024-12-23 | 100.35 | $101.58 | 978833 |
| 2024-12-20 | 100.38 | $100.91 | 5.7M |
| 2024-12-19 | 100.52 | $97.53 | 1.2M |
| 2024-12-18 | 101.00 | $95.41 | 881513 |
| 2024-12-17 | 101.73 | $98.70 | 933600 |
| 2024-12-16 | 102.15 | $99.32 | 696800 |
| 2024-12-13 | 102.52 | $100.62 | 720000 |
| 2024-12-12 | 102.77 | $101.64 | 920222 |
| 2024-12-11 | 102.89 | $101.50 | 911651 |
| 2024-12-10 | 103.03 | $98.23 | 699400 |
| 2024-12-09 | 103.48 | $98.65 | 720533 |
| 2024-12-06 | 103.89 | $102.93 | 639420 |
| 2024-12-05 | 103.87 | $104.27 | 639739 |
| 2024-12-04 | 103.67 | $101.87 | 850444 |
| 2024-12-03 | 103.67 | $102.76 | 1.2M |
| 2024-12-02 | 103.51 | $102.17 | 954200 |
| 2024-11-29 | 103.35 | $106.12 | 507600 |
| 2024-11-27 | 102.73 | $105.81 | 946507 |
| 2024-11-26 | 102.08 | $106.75 | 921809 |
| 2024-11-25 | 101.25 | $105.73 | 1.5M |
| 2024-11-22 | 100.43 | $108.56 | 902837 |
| 2024-11-21 | 99.24 | $108.41 | 1.6M |
| 2024-11-20 | 97.97 | $102.73 | 3.0M |
| 2024-11-19 | 97.16 | $103.03 | 1.5M |
| 2024-11-18 | 96.25 | $101.97 | 969344 |
| 2024-11-15 | 95.37 | $100.79 | 754335 |
| 2024-11-14 | 94.54 | $99.51 | 709537 |
| 2024-11-13 | 93.77 | $98.20 | 683411 |
| 2024-11-12 | 93.06 | $99.76 | 598508 |
| 2024-11-11 | 92.14 | $99.82 | 698100 |
| 2024-11-08 | 91.15 | $97.89 | 851100 |
| 2024-11-07 | 90.28 | $97.03 | 1.1M |
| 2024-11-06 | 89.44 | $96.16 | 1.1M |
| 2024-11-05 | 88.62 | $92.23 | 705000 |
| 2024-11-04 | 88.13 | $89.87 | 480400 |
| 2024-11-01 | 87.84 | $88.96 | 776014 |
| 2024-10-31 | 87.61 | $90.15 | 685400 |
| 2024-10-30 | 87.23 | $90.93 | 1.1M |
| 2024-10-29 | 86.73 | $89.30 | 1.2M |
| 2024-10-28 | 86.34 | $87.42 | 634930 |
| 2024-10-25 | 86.08 | $87.39 | 507939 |
| 2024-10-24 | 85.79 | $87.95 | 407028 |
| 2024-10-23 | 85.39 | $87.20 | 476903 |
| 2024-10-22 | 85.03 | $87.01 | 688600 |
| 2024-10-21 | 84.64 | $86.93 | 613527 |
| 2024-10-18 | 84.23 | $87.09 | 481142 |
| 2024-10-17 | 83.76 | $86.26 | 393927 |
| 2024-10-16 | 83.32 | $86.53 | 605201 |
| 2024-10-15 | 82.81 | $85.58 | 456787 |
| 2024-10-14 | 82.36 | $86.35 | 465700 |
| 2024-10-11 | 81.78 | $85.87 | 917700 |
| 2024-10-10 | 81.21 | $83.75 | 407600 |
| 2024-10-09 | 80.81 | $84.03 | 297900 |
| 2024-10-08 | 80.33 | $83.44 | 319040 |
| 2024-10-07 | 79.86 | $83.76 | 403402 |
| 2024-10-04 | 79.32 | $84.05 | 442423 |
| 2024-10-03 | 78.72 | $82.76 | 456400 |
| 2024-10-02 | 78.20 | $81.48 | 589736 |
| 2024-10-01 | 77.79 | $78.85 | 497927 |
| 2024-09-30 | 77.61 | $78.66 | 507900 |
| 2024-09-27 | 77.46 | $77.76 | 667100 |
| 2024-09-26 | 77.39 | $78.31 | 646300 |
| 2024-09-25 | 77.26 | $79.19 | 619000 |
| 2024-09-24 | 77.03 | $79.06 | 555800 |
| 2024-09-23 | 76.81 | $79.28 | 718800 |
| 2024-09-20 | 76.54 | $77.82 | 2.1M |
| 2024-09-19 | 76.41 | $76.58 | 609400 |
| 2024-09-18 | 76.39 | $77.28 | 438200 |
| 2024-09-17 | 76.30 | $77.56 | 535800 |
| 2024-09-16 | 76.17 | $77.28 | 439622 |
| 2024-09-13 | 76.06 | $76.80 | 496263 |
| 2024-09-12 | 75.99 | $75.52 | 524330 |
| 2024-09-11 | 76.02 | $74.49 | 573500 |
| 2024-09-10 | 76.15 | $74.77 | 354004 |
| 2024-09-09 | 76.24 | $74.69 | 555700 |
| 2024-09-06 | 76.34 | $75.12 | 330031 |
| 2024-09-05 | 76.39 | $76.82 | 580200 |
| 2024-09-04 | 76.25 | $76.48 | 495125 |
| 2024-09-03 | 76.12 | $77.16 | 499200 |
| 2024-08-30 | 75.91 | $78.59 | 825946 |
| 2024-08-29 | 75.52 | $77.97 | 840834 |
| 2024-08-28 | 75.18 | $76.48 | 502535 |
| 2024-08-27 | 74.98 | $76.51 | 600823 |
| 2024-08-26 | 74.77 | $76.18 | 414600 |
| 2024-08-23 | 74.58 | $76.57 | 446700 |
| 2024-08-22 | 74.33 | $75.76 | 433603 |
| 2024-08-21 | 74.16 | $75.77 | 431500 |
| 2024-08-20 | 73.98 | $75.43 | 502331 |
| 2024-08-19 | 73.84 | $75.91 | 545300 |
| 2024-08-16 | 73.64 | $75.41 | 913900 |
| 2024-08-15 | 73.49 | $74.41 | 495600 |
| 2024-08-14 | 73.43 | $73.86 | 407949 |
| 2024-08-13 | 73.40 | $73.04 | 387600 |
| 2024-08-12 | 73.45 | $72.48 | 443000 |
| 2024-08-09 | 73.54 | $73.41 | 366100 |
| 2024-08-08 | 73.53 | $74.20 | 551900 |
| 2024-08-07 | 73.43 | $72.12 | 571500 |
| 2024-08-06 | 73.52 | $72.20 | 966800 |
| 2024-08-05 | 73.59 | $70.85 | 836453 |
| 2024-08-02 | 73.78 | $72.85 | 674800 |
| 2024-08-01 | 73.76 | $74.86 | 681847 |
| 2024-07-31 | 73.53 | $75.36 | 1.0M |
| 2024-07-30 | 73.23 | $74.65 | 1.1M |
| 2024-07-29 | 72.98 | $74.22 | 698212 |
| 2024-07-26 | 72.74 | $73.74 | 904932 |
| 2024-07-25 | 72.55 | $74.30 | 919400 |
| 2024-07-24 | 72.28 | $74.65 | 675421 |
| 2024-07-23 | 71.95 | $75.47 | 1.2M |
| 2024-07-22 | 71.53 | $75.54 | 962700 |
| 2024-07-19 | 71.07 | $73.84 | 845250 |
| 2024-07-18 | 70.75 | $73.16 | 740200 |
| 2024-07-17 | 70.48 | $71.22 | 639135 |
| 2024-07-16 | 70.37 | $71.10 | 389300 |
| 2024-07-15 | 70.25 | $70.96 | 420032 |
| 2024-07-12 | 70.14 | $70.91 | 401725 |
| 2024-07-11 | 70.03 | $70.63 | 652500 |
| 2024-07-10 | 69.94 | $70.68 | 865027 |
| 2024-07-09 | 69.84 | $69.52 | 725800 |
| 2024-07-08 | 69.84 | $69.34 | 513900 |
| 2024-07-05 | 69.85 | $69.69 | 870106 |
| 2024-07-03 | 69.82 | $70.19 | 460910 |
| 2024-07-02 | 69.73 | $69.84 | 607445 |
| 2024-07-01 | 69.67 | $70.22 | 587341 |
| 2024-06-28 | 69.55 | $71.03 | 946900 |
| 2024-06-27 | 69.33 | $70.85 | 708400 |
| 2024-06-26 | 69.10 | $70.36 | 549004 |
| 2024-06-25 | 68.90 | $70.48 | 676343 |
| 2024-06-24 | 68.67 | $70.76 | 790058 |
| 2024-06-21 | 68.39 | $69.55 | 1.1M |
| 2024-06-20 | 68.21 | $69.45 | 673518 |
| 2024-06-18 | 68.02 | $68.71 | 426913 |
| 2024-06-17 | 67.90 | $67.19 | 431000 |
| 2024-06-14 | 67.92 | $68.06 | 354700 |
| 2024-06-13 | 67.85 | $68.79 | 411700 |
| 2024-06-12 | 67.70 | $69.43 | 351615 |
| 2024-06-11 | 67.47 | $69.11 | 514593 |
| 2024-06-10 | 67.25 | $68.93 | 565911 |
| 2024-06-07 | 67.03 | $68.30 | 389716 |
| 2024-06-06 | 66.86 | $68.41 | 399131 |
| 2024-06-05 | 66.66 | $68.27 | 446221 |
| 2024-06-04 | 66.45 | $67.93 | 987235 |
| 2024-06-03 | 66.25 | $66.86 | 703310 |
| 2024-05-31 | 66.13 | $67.08 | 763903 |
| 2024-05-30 | 65.98 | $66.06 | 500705 |
| 2024-05-29 | 65.90 | $65.61 | 361100 |
| 2024-05-28 | 65.84 | $66.44 | 488149 |
| 2024-05-24 | 65.69 | $66.37 | 763339 |
| 2024-05-23 | 65.54 | $65.59 | 606900 |
| 2024-05-22 | 65.45 | $65.86 | 497025 |
| 2024-05-21 | 65.34 | $66.75 | 698600 |
| 2024-05-20 | 65.12 | $67.26 | 279448 |
| 2024-05-17 | 64.83 | $66.88 | 356013 |
| 2024-05-16 | 64.56 | $66.53 | 332627 |
| 2024-05-15 | 64.30 | $66.49 | 464800 |
| 2024-05-14 | 64.03 | $65.97 | 465000 |
| 2024-05-13 | 63.79 | $64.74 | 447200 |
| 2024-05-10 | 63.66 | $65.42 | 504119 |
| 2024-05-09 | 63.45 | $65.31 | 682900 |
| 2024-05-08 | 63.24 | $64.12 | 655800 |
| 2024-05-07 | 63.14 | $64.06 | 785348 |
| 2024-05-06 | 63.04 | $63.60 | 545943 |
| 2024-05-03 | 62.97 | $62.93 | 464906 |
| 2024-05-02 | 62.97 | $62.61 | 645500 |
| 2024-05-01 | 63.01 | $61.63 | 827347 |
| 2024-04-30 | 63.15 | $62.20 | 1.5M |
| 2024-04-29 | 63.23 | $63.21 | 1.1M |
| 2024-04-26 | 63.21 | $64.04 | 702600 |
| 2024-04-25 | 63.10 | $64.59 | 512142 |
| 2024-04-24 | 62.91 | $64.17 | 748914 |
| 2024-04-23 | 62.74 | $63.08 | 814945 |
| 2024-04-22 | 62.65 | $62.91 | 894020 |
| 2024-04-19 | 62.56 | $63.23 | 1.0M |
| 2024-04-18 | 62.43 | $62.79 | 634629 |
| 2024-04-17 | 62.31 | $62.51 | 658317 |
| 2024-04-16 | 62.21 | $62.03 | 465300 |
| 2024-04-15 | 62.12 | $62.19 | 644210 |
| 2024-04-12 | 62.01 | $62.64 | 813700 |
| 2024-04-11 | 61.82 | $63.24 | 566100 |
| 2024-04-10 | 61.56 | $63.52 | 1.1M |
| 2024-04-09 | 61.24 | $63.01 | 660800 |
| 2024-04-08 | 60.95 | $62.38 | 671400 |
| 2024-04-05 | 60.71 | $62.75 | 692744 |
| 2024-04-04 | 60.40 | $63.42 | 567516 |
| 2024-04-03 | 60.01 | $63.48 | 959808 |
| 2024-04-02 | 59.59 | $62.86 | 1.2M |
| 2024-04-01 | 59.20 | $61.20 | 569232 |
| 2024-03-28 | 58.95 | $61.10 | 849700 |
| 2024-03-27 | 58.70 | $59.61 | 459000 |
| 2024-03-26 | 58.58 | $59.10 | 505106 |
| 2024-03-25 | 58.49 | $59.41 | 505712 |
| 2024-03-22 | 58.36 | $59.36 | 651600 |
| 2024-03-21 | 58.22 | $59.48 | 628200 |
| 2024-03-20 | 58.06 | $58.45 | 465537 |
| 2024-03-19 | 57.99 | $58.68 | 551900 |
| 2024-03-18 | 57.89 | $57.56 | 478515 |
| 2024-03-15 | 57.88 | $57.59 | 899700 |
| 2024-03-14 | 57.84 | $58.13 | 596800 |
| 2024-03-13 | 57.71 | $58.14 | 661900 |
| 2024-03-12 | 57.56 | $58.46 | 428600 |
| 2024-03-11 | 57.35 | $58.57 | 391800 |
| 2024-03-08 | 57.09 | $58.28 | 419421 |
| 2024-03-07 | 56.84 | $58.29 | 534300 |
| 2024-03-06 | 56.55 | $58.32 | 753808 |
| 2024-03-05 | 56.23 | $58.20 | 472523 |
| 2024-03-04 | 55.89 | $57.79 | 405400 |
| 2024-03-01 | 55.57 | $57.71 | 546700 |
| 2024-02-29 | 55.24 | $57.63 | 681000 |
| 2024-02-28 | 54.90 | $57.00 | 610707 |
| 2024-02-27 | 54.61 | $56.58 | 958646 |
| 2024-02-26 | 54.35 | $56.79 | 652939 |
| 2024-02-23 | 54.05 | $57.08 | 776205 |
| 2024-02-22 | 53.72 | $56.85 | 929900 |
| 2024-02-21 | 53.39 | $56.76 | 1.1M |
| 2024-02-20 | 53.06 | $55.65 | 1.3M |
| 2024-02-16 | 52.83 | $54.70 | 1.4M |
| 2024-02-15 | 52.68 | $52.43 | 993400 |
| 2024-02-14 | 52.76 | $51.76 | 422900 |
| 2024-02-13 | 52.90 | $51.83 | 557200 |
| 2024-02-12 | 53.05 | $52.56 | 503333 |
| 2024-02-09 | 53.14 | $51.77 | 516300 |
| 2024-02-08 | 53.31 | $51.72 | 430121 |
| 2024-02-07 | 53.50 | $52.14 | 713517 |
| 2024-02-06 | 53.66 | $52.00 | 741100 |
| 2024-02-05 | 53.84 | $52.41 | 565141 |
| 2024-02-02 | 53.98 | $53.48 | 457528 |
| 2024-02-01 | 54.04 | $53.98 | 464400 |
| 2024-01-31 | 54.05 | $53.69 | 681600 |
| 2024-01-30 | 54.10 | $54.29 | 558400 |
| 2024-01-29 | 54.09 | $54.35 | 541532 |
| 2024-01-26 | 54.08 | $54.67 | 542028 |
| 2024-01-25 | 54.04 | $54.55 | 685244 |
| 2024-01-24 | 54.01 | $54.04 | 760900 |
| 2024-01-23 | 54.04 | $53.65 | 490313 |
| 2024-01-22 | 54.11 | $53.90 | 627449 |
| 2024-01-19 | 54.15 | $53.74 | 684330 |
| 2024-01-18 | 54.20 | $53.74 | 914900 |
| 2024-01-17 | 54.26 | $53.53 | 637400 |
| 2024-01-16 | 54.33 | $53.95 | 929200 |
| 2024-01-12 | 54.37 | $54.33 | 527200 |
| 2024-01-11 | 54.37 | $53.45 | 844631 |
| 2024-01-10 | 54.46 | $53.48 | 701100 |
| 2024-01-09 | 54.55 | $54.42 | 597945 |
| 2024-01-08 | 54.56 | $54.00 | 491400 |
| 2024-01-05 | 54.62 | $54.27 | 1.2M |
| 2024-01-04 | 54.66 | $55.03 | 473572 |
| 2024-01-03 | 54.64 | $55.05 | 763900 |
| 2024-01-02 | 54.63 | $55.12 | 404549 |
| 2023-12-29 | 54.63 | $54.80 | 403540 |
| 2023-12-28 | 54.67 | $54.94 | 479000 |
| 2023-12-27 | 54.71 | $55.09 | 576212 |
| 2023-12-26 | 54.74 | $55.02 | 472520 |
| 2023-12-22 | 54.79 | $54.73 | 495400 |
| 2023-12-21 | 54.88 | $54.34 | 579200 |
| 2023-12-20 | 55.01 | $53.49 | 603600 |
| 2023-12-19 | 55.24 | $53.78 | 601847 |
| 2023-12-18 | 55.46 | $53.59 | 813919 |
| 2023-12-15 | 55.71 | $53.03 | 2.4M |
| 2023-12-14 | 56.02 | $54.48 | 1.1M |
| 2023-12-13 | 56.20 | $54.78 | 1.1M |
| 2023-12-12 | 56.36 | $54.18 | 1.1M |
| 2023-12-11 | 56.58 | $54.78 | 899428 |
| 2023-12-08 | 56.75 | $56.14 | 723923 |
| 2023-12-07 | 56.77 | $55.56 | 888900 |
| 2023-12-06 | 56.85 | $56.42 | 496700 |
| 2023-12-05 | 56.84 | $57.21 | 664900 |
| 2023-12-04 | 56.75 | $58.27 | 728200 |
| 2023-12-01 | 56.55 | $57.47 | 1.0M |
| 2023-11-30 | 56.42 | $57.29 | 686447 |
| 2023-11-29 | 56.30 | $57.15 | 671100 |
| 2023-11-28 | 56.18 | $56.73 | 745900 |
| 2023-11-27 | 56.09 | $56.97 | 648900 |
| 2023-11-24 | 55.95 | $57.12 | 168015 |
| 2023-11-22 | 55.78 | $56.68 | 2.0M |
| 2023-11-21 | 55.65 | $56.70 | 801824 |
| 2023-11-20 | 55.49 | $56.53 | 546934 |
| 2023-11-17 | 55.35 | $56.24 | 388400 |
| 2023-11-16 | 55.22 | $55.68 | 427838 |
| 2023-11-15 | 55.15 | $56.25 | 469606 |
| 2023-11-14 | 55.02 | $55.88 | 330912 |
| 2023-11-13 | 54.92 | $54.89 | 457640 |
| 2023-11-10 | 54.92 | $54.43 | 904631 |
| 2023-11-09 | 54.97 | $55.00 | 604704 |
| 2023-11-08 | 54.97 | $54.42 | 440100 |
| 2023-11-07 | 55.02 | $55.19 | 617000 |
| 2023-11-06 | 54.99 | $55.95 | 437737 |
| 2023-11-03 | 54.88 | $56.53 | 854600 |
| 2023-11-02 | 54.69 | $57.42 | 567029 |
| 2023-11-01 | 54.41 | $55.34 | 732548 |
| 2023-10-31 | 54.31 | $53.97 | 491305 |
| 2023-10-30 | 54.32 | $53.36 | 612617 |
| 2023-10-27 | 54.39 | $52.98 | 453823 |
| 2023-10-26 | 54.49 | $54.13 | 460000 |
| 2023-10-25 | 54.48 | $53.87 | 700805 |
| 2023-10-24 | 54.49 | $53.97 | 470435 |
| 2023-10-23 | 54.49 | $54.24 | 420941 |
| 2023-10-20 | 54.45 | $55.08 | 536600 |
| 2023-10-19 | 54.33 | $55.36 | 577500 |
| 2023-10-18 | 54.17 | $55.29 | 577047 |
| 2023-10-17 | 54.01 | $55.88 | 816007 |
| 2023-10-16 | 53.78 | $55.66 | 500024 |
| 2023-10-13 | 53.56 | $55.32 | 392600 |
| 2023-10-12 | 53.36 | $54.89 | 414912 |
| 2023-10-11 | 53.19 | $54.39 | 514548 |
| 2023-10-10 | 53.06 | $54.00 | 716200 |
| 2023-10-09 | 52.97 | $53.93 | 713045 |
| 2023-10-06 | 52.87 | $53.46 | 986500 |
| 2023-10-05 | 52.82 | $53.40 | 848302 |
| 2023-10-04 | 52.76 | $52.20 | 1.2M |
| 2023-10-03 | 52.80 | $51.47 | 874200 |
| 2023-10-02 | 52.92 | $51.64 | 790622 |
| 2023-09-29 | 53.03 | $52.92 | 647053 |
| 2023-09-28 | 53.01 | $53.31 | 639117 |
| 2023-09-27 | 52.95 | $53.24 | 609500 |
| 2023-09-26 | 52.89 | $52.68 | 947300 |
| 2023-09-25 | 52.88 | $53.81 | 717814 |
| 2023-09-22 | 52.75 | $53.30 | 846810 |
| 2023-09-21 | 52.67 | $52.75 | 755447 |
| 2023-09-20 | 52.63 | $53.57 | 714700 |
| 2023-09-19 | 52.50 | $52.94 | 804918 |
| 2023-09-18 | 52.43 | $53.28 | 768902 |
| 2023-09-15 | 52.32 | $52.93 | 1.5M |
| 2023-09-14 | 52.23 | $53.57 | 678959 |
| 2023-09-13 | 52.07 | $52.88 | 705100 |
| 2023-09-12 | 51.97 | $53.15 | 754600 |
| 2023-09-11 | 51.84 | $52.10 | 655506 |
| 2023-09-08 | 51.82 | $52.10 | 558223 |
| 2023-09-07 | 51.79 | $51.48 | 1.4M |
| 2023-09-06 | 51.83 | $50.57 | 592800 |
| 2023-09-05 | 51.97 | $51.91 | 480615 |
| 2023-09-01 | 51.98 | $52.60 | 254211 |
| 2023-08-31 | 51.93 | $52.29 | 582340 |
| 2023-08-30 | 51.91 | $52.48 | 408200 |
| 2023-08-29 | 51.86 | $52.15 | 410600 |
| 2023-08-28 | 51.84 | $51.83 | 274100 |
| 2023-08-25 | 51.87 | $51.58 | 408200 |
| 2023-08-24 | 51.92 | $51.38 | 363410 |
| 2023-08-23 | 52.00 | $51.77 | 538900 |
| 2023-08-22 | 52.04 | $52.02 | 454500 |
| 2023-08-21 | 52.06 | $51.84 | 294529 |
| 2023-08-18 | 52.10 | $51.53 | 388839 |
| 2023-08-17 | 52.17 | $51.28 | 316700 |
| 2023-08-16 | 52.27 | $51.10 | 419300 |
| 2023-08-15 | 52.40 | $51.55 | 345945 |
| 2023-08-14 | 52.48 | $52.34 | 750327 |
| 2023-08-11 | 52.49 | $52.57 | 472834 |
| 2023-08-10 | 52.47 | $52.42 | 354900 |
| 2023-08-09 | 52.46 | $53.00 | 358745 |
| 2023-08-08 | 52.40 | $52.82 | 415000 |
| 2023-08-07 | 52.35 | $52.63 | 757511 |
| 2023-08-04 | 52.30 | $52.13 | 654714 |
| 2023-08-03 | 52.30 | $52.18 | 513100 |
| 2023-08-02 | 52.27 | $51.62 | 745105 |
| 2023-08-01 | 52.30 | $52.00 | 927704 |
| 2023-07-31 | 52.27 | $53.52 | 618629 |
| 2023-07-28 | 52.08 | $53.04 | 522914 |
| 2023-07-27 | 51.92 | $52.36 | 403000 |
| 2023-07-26 | 51.81 | $52.20 | 466200 |
| 2023-07-25 | 51.69 | $52.41 | 398010 |
| 2023-07-24 | 51.53 | $52.57 | 457720 |
| 2023-07-21 | 51.33 | $52.41 | 518800 |
| 2023-07-20 | 51.11 | $52.23 | 391900 |
| 2023-07-19 | 50.90 | $52.08 | 482725 |
| 2023-07-18 | 50.68 | $52.15 | 382641 |
| 2023-07-17 | 50.44 | $51.56 | 442300 |
| 2023-07-14 | 50.23 | $51.67 | 498000 |
| 2023-07-13 | 50.01 | $52.82 | 418800 |
| 2023-07-12 | 49.65 | $52.29 | 550700 |
| 2023-07-11 | 49.33 | $51.59 | 498209 |
| 2023-07-10 | 49.07 | $50.57 | 360000 |
| 2023-07-07 | 48.89 | $50.29 | 850500 |
| 2023-07-06 | 48.74 | $49.51 | 472928 |
| 2023-07-05 | 48.65 | $49.72 | 316500 |
| 2023-07-03 | 48.53 | $49.83 | 263236 |
| 2023-06-30 | 48.39 | $49.57 | 727444 |
| 2023-06-29 | 48.26 | $49.52 | 720048 |
| 2023-06-28 | 48.12 | $48.33 | 367900 |
| 2023-06-27 | 48.07 | $48.01 | 511200 |
| 2023-06-26 | 48.05 | $47.68 | 806700 |
| 2023-06-23 | 48.05 | $46.58 | 1.1M |
| 2023-06-22 | 48.16 | $47.58 | 449300 |
| 2023-06-21 | 48.17 | $48.23 | 403800 |
| 2023-06-20 | 48.11 | $47.97 | 548000 |
| 2023-06-16 | 48.07 | $48.52 | 1.3M |
| 2023-06-15 | 47.98 | $48.33 | 658001 |
| 2023-06-14 | 47.90 | $48.72 | 1.0M |
| 2023-06-13 | 47.78 | $49.21 | 829878 |
| 2023-06-12 | 47.60 | $49.07 | 917823 |
| 2023-06-09 | 47.42 | $48.82 | 727400 |
| 2023-06-08 | 47.26 | $49.15 | 458000 |
| 2023-06-07 | 47.06 | $48.95 | 847724 |
| 2023-06-06 | 46.86 | $47.81 | 395700 |
| 2023-06-05 | 46.77 | $47.55 | 484654 |
| 2023-06-02 | 46.70 | $47.77 | 522200 |
| 2023-06-01 | 46.60 | $46.16 | 572428 |
| 2023-05-31 | 46.65 | $45.46 | 983900 |
| 2023-05-30 | 46.77 | $45.56 | 758200 |
| 2023-05-26 | 46.89 | $46.15 | 533800 |
| 2023-05-25 | 46.98 | $46.57 | 744500 |
| 2023-05-24 | 47.03 | $46.60 | 602230 |
| 2023-05-23 | 47.09 | $47.29 | 517300 |
| 2023-05-22 | 47.08 | $46.89 | 633700 |
| 2023-05-19 | 47.12 | $47.08 | 786500 |
| 2023-05-18 | 47.15 | $47.83 | 632118 |
| 2023-05-17 | 47.11 | $47.15 | 658700 |
| 2023-05-16 | 47.14 | $47.05 | 906600 |
| 2023-05-15 | 47.18 | $47.83 | 1.1M |
| 2023-05-12 | 47.16 | $46.97 | 561800 |
| 2023-05-11 | 47.22 | $46.64 | 681100 |
| 2023-05-10 | 47.33 | $47.04 | 864445 |
| 2023-05-09 | 47.42 | $46.85 | 645912 |
| 2023-05-08 | 47.53 | $46.43 | 703603 |
| 2023-05-05 | 47.69 | $46.92 | 717210 |
| 2023-05-04 | 47.82 | $45.46 | 606800 |
| 2023-05-03 | 48.10 | $45.53 | 856005 |
| 2023-05-02 | 48.39 | $46.60 | 1.0M |
| 2023-05-01 | 48.58 | $49.02 | 893300 |
| 2023-04-28 | 48.55 | $49.27 | 1.0M |
| 2023-04-27 | 48.49 | $48.23 | 605200 |
| 2023-04-26 | 48.53 | $47.30 | 602600 |
| 2023-04-25 | 48.67 | $47.75 | 651425 |
| 2023-04-24 | 48.77 | $49.33 | 760222 |
| 2023-04-21 | 48.71 | $48.80 | 928446 |
| 2023-04-20 | 48.68 | $47.81 | 611111 |
| 2023-04-19 | 48.76 | $48.10 | 746000 |
| 2023-04-18 | 48.81 | $48.44 | 296137 |
| 2023-04-17 | 48.82 | $49.03 | 467800 |
| 2023-04-14 | 48.76 | $48.95 | 449324 |
| 2023-04-13 | 48.71 | $49.03 | 365600 |
| 2023-04-12 | 48.64 | $49.13 | 347000 |
| 2023-04-11 | 48.56 | $49.35 | 389719 |
| 2023-04-10 | 48.47 | $49.29 | 607943 |
| 2023-04-06 | 48.37 | $48.57 | 514105 |
| 2023-04-05 | 48.36 | $48.53 | 1.1M |
| 2023-04-04 | 48.36 | $48.18 | 776400 |
| 2023-04-03 | 48.41 | $49.05 | 827749 |
| 2023-03-31 | 48.38 | $49.37 | 795704 |
| 2023-03-30 | 48.34 | $48.83 | 287400 |
| 2023-03-29 | 48.35 | $48.80 | 429600 |
| 2023-03-28 | 48.38 | $48.52 | 544416 |
| 2023-03-27 | 48.43 | $48.28 | 620300 |
| 2023-03-24 | 48.53 | $47.37 | 1.2M |
| 2023-03-23 | 48.73 | $46.95 | 488549 |
| 2023-03-22 | 48.99 | $47.62 | 438641 |
| 2023-03-21 | 49.20 | $48.76 | 568600 |
| 2023-03-20 | 49.31 | $47.56 | 806225 |
| 2023-03-17 | 49.55 | $46.41 | 1.4M |
| 2023-03-16 | 49.94 | $48.20 | 1.1M |
| 2023-03-15 | 50.18 | $47.67 | 939300 |
| 2023-03-14 | 50.50 | $49.55 | 831420 |
| 2023-03-13 | 50.67 | $48.99 | 850400 |
| 2023-03-10 | 50.92 | $49.42 | 463600 |
| 2023-03-09 | 51.14 | $50.71 | 789800 |
| 2023-03-08 | 51.26 | $50.87 | 617200 |
| 2023-03-07 | 51.39 | $50.59 | 501100 |
| 2023-03-06 | 51.56 | $50.80 | 910510 |
| 2023-03-03 | 51.73 | $51.76 | 436721 |
| 2023-03-02 | 51.82 | $50.75 | 552139 |
| 2023-03-01 | 52.03 | $50.23 | 697814 |
| 2023-02-28 | 52.31 | $50.20 | 937942 |
| 2023-02-27 | 52.61 | $50.67 | 521700 |
| 2023-02-24 | 52.87 | $52.00 | 675100 |
| 2023-02-23 | 53.02 | $51.28 | 748815 |
| 2023-02-22 | 53.25 | $50.36 | 839239 |
| 2023-02-21 | 53.58 | $50.05 | 821600 |
| 2023-02-17 | 53.95 | $51.78 | 1.1M |
| 2023-02-16 | 54.17 | $52.45 | 2.1M |
| 2023-02-15 | 54.33 | $54.75 | 966400 |
| 2023-02-14 | 54.26 | $54.34 | 492500 |
| 2023-02-13 | 54.23 | $54.12 | 413500 |
| 2023-02-10 | 54.22 | $54.31 | 887539 |
| 2023-02-09 | 54.20 | $53.62 | 537600 |
| 2023-02-08 | 54.25 | $54.49 | 1.1M |
| 2023-02-07 | 54.22 | $55.42 | 624700 |
| 2023-02-06 | 54.09 | $54.34 | 849300 |
| 2023-02-03 | 54.07 | $54.81 | 533300 |
| 2023-02-02 | 53.98 | $54.94 | 668430 |
| 2023-02-01 | 53.88 | $54.65 | 635600 |
| 2023-01-31 | 53.81 | $54.66 | 517600 |
| 2023-01-30 | 53.73 | $53.30 | 461900 |
| 2023-01-27 | 53.79 | $53.90 | 454500 |
| 2023-01-26 | 53.80 | $53.65 | 418602 |
| 2023-01-25 | 53.84 | $53.19 | 635042 |
| 2023-01-24 | 53.94 | $53.15 | 553125 |
| 2023-01-23 | 54.05 | $53.89 | 426925 |
| 2023-01-20 | 54.09 | $53.53 | 567313 |
| 2023-01-19 | 54.18 | $53.22 | 420800 |
| 2023-01-18 | 54.30 | $52.88 | 508805 |
| 2023-01-17 | 54.47 | $54.62 | 413706 |
| 2023-01-13 | 54.48 | $54.65 | 489334 |
| 2023-01-12 | 54.50 | $55.03 | 422000 |
| 2023-01-11 | 54.50 | $54.69 | 471107 |
| 2023-01-10 | 54.55 | $54.18 | 398209 |
| 2023-01-09 | 54.65 | $54.25 | 469300 |
| 2023-01-06 | 54.76 | $53.77 | 875100 |
| 2023-01-05 | 54.93 | $53.05 | 477347 |
| 2023-01-04 | 55.19 | $53.65 | 952615 |
| 2023-01-03 | 55.42 | $53.14 | 635900 |
| 2022-12-30 | 55.72 | $55.26 | 360000 |
| 2022-12-29 | 55.85 | $55.20 | 304813 |
| 2022-12-28 | 56.01 | $54.90 | 334201 |
| 2022-12-27 | 56.22 | $55.83 | 296737 |
| 2022-12-23 | 56.35 | $55.44 | 286500 |
| 2022-12-22 | 56.55 | $54.56 | 332931 |
| 2022-12-21 | 56.84 | $55.70 | 522900 |
| 2022-12-20 | 57.05 | $54.65 | 616900 |
| 2022-12-19 | 57.37 | $54.48 | 536100 |
| 2022-12-16 | 57.73 | $55.35 | 2.3M |
| 2022-12-15 | 58.02 | $56.88 | 501300 |
| 2022-12-14 | 58.17 | $57.42 | 503440 |
| 2022-12-13 | 58.28 | $58.39 | 665600 |
| 2022-12-12 | 58.31 | $57.33 | 372500 |
| 2022-12-09 | 58.46 | $56.30 | 490714 |
| 2022-12-08 | 58.72 | $56.77 | 497641 |
| 2022-12-07 | 58.94 | $57.10 | 484700 |
| 2022-12-06 | 59.15 | $57.07 | 853605 |
| 2022-12-05 | 59.38 | $58.51 | 566900 |
| 2022-12-02 | 59.48 | $60.17 | 448039 |
| 2022-12-01 | 59.43 | $60.36 | 534827 |
| 2022-11-30 | 59.35 | $60.33 | 1.7M |
| 2022-11-29 | 59.28 | $59.05 | 432000 |
| 2022-11-28 | 59.33 | $58.66 | 377441 |
| 2022-11-25 | 59.42 | $59.81 | 276218 |
| 2022-11-23 | 59.39 | $59.32 | 680824 |
| 2022-11-22 | 59.39 | $59.54 | 561500 |
| 2022-11-21 | 59.36 | $57.49 | 806800 |
| 2022-11-18 | 59.52 | $58.80 | 956100 |
| 2022-11-17 | 59.54 | $58.11 | 768200 |
| 2022-11-16 | 59.61 | $59.11 | 737100 |
| 2022-11-15 | 59.57 | $60.13 | 667524 |
| 2022-11-14 | 59.41 | $60.34 | 454200 |
| 2022-11-11 | 59.20 | $60.06 | 542300 |
| 2022-11-10 | 58.99 | $60.29 | 479800 |
| 2022-11-09 | 58.73 | $58.34 | 667900 |
| 2022-11-08 | 58.63 | $60.20 | 442400 |
| 2022-11-07 | 58.32 | $60.68 | 366000 |
| 2022-11-04 | 57.93 | $60.60 | 393700 |
| 2022-11-03 | 57.52 | $60.33 | 302615 |
| 2022-11-02 | 57.10 | $59.89 | 530237 |
| 2022-11-01 | 56.70 | $60.68 | 558438 |
| 2022-10-31 | 56.20 | $59.70 | 699700 |
| 2022-10-28 | 55.76 | $58.89 | 573500 |
| 2022-10-27 | 55.36 | $56.97 | 823400 |
| 2022-10-26 | 55.12 | $56.83 | 396700 |
| 2022-10-25 | 54.88 | $57.01 | 398900 |
| 2022-10-24 | 54.59 | $55.89 | 287300 |
| 2022-10-21 | 54.38 | $56.16 | 426411 |
| 2022-10-20 | 54.12 | $55.19 | 554900 |
| 2022-10-19 | 53.95 | $55.84 | 449444 |
| 2022-10-18 | 53.71 | $55.25 | 386600 |
| 2022-10-17 | 53.53 | $54.21 | 598900 |
| 2022-10-14 | 53.47 | $53.20 | 561600 |
| 2022-10-13 | 53.51 | $54.67 | 517600 |
| 2022-10-12 | 53.42 | $53.56 | 362100 |
| 2022-10-11 | 53.46 | $53.74 | 510600 |
| 2022-10-10 | 53.50 | $53.26 | 372532 |
| 2022-10-07 | 53.61 | $54.07 | 786400 |
| 2022-10-06 | 53.65 | $54.16 | 566800 |
| 2022-10-05 | 53.69 | $54.94 | 603900 |
| 2022-10-04 | 53.66 | $54.41 | 583900 |
| 2022-10-03 | 53.68 | $52.94 | 565204 |
| 2022-09-30 | 53.86 | $51.89 | 642800 |
| 2022-09-29 | 54.15 | $52.31 | 505342 |
| 2022-09-28 | 54.41 | $52.97 | 738900 |
| 2022-09-27 | 54.62 | $50.46 | 834209 |
| 2022-09-26 | 55.11 | $50.31 | 1.0M |
| 2022-09-23 | 55.64 | $51.25 | 571436 |
| 2022-09-22 | 56.12 | $54.49 | 328822 |
| 2022-09-21 | 56.31 | $55.42 | 520325 |
| 2022-09-20 | 56.42 | $55.66 | 376600 |
| 2022-09-19 | 56.51 | $56.18 | 491200 |
| 2022-09-16 | 56.56 | $55.96 | 1.3M |
| 2022-09-15 | 56.63 | $57.55 | 810600 |
| 2022-09-14 | 56.56 | $58.14 | 739302 |
| 2022-09-13 | 56.42 | $56.20 | 624300 |
| 2022-09-12 | 56.47 | $57.97 | 463948 |
| 2022-09-09 | 56.36 | $57.19 | 431700 |
| 2022-09-08 | 56.32 | $55.52 | 543032 |
| 2022-09-07 | 56.44 | $55.66 | 386806 |
| 2022-09-06 | 56.56 | $54.95 | 497400 |
| 2022-09-02 | 56.74 | $55.22 | 384002 |
| 2022-09-01 | 56.89 | $54.94 | 741508 |
| 2022-08-31 | 57.06 | $55.21 | 707600 |
| 2022-08-30 | 57.20 | $55.89 | 424100 |
| 2022-08-29 | 57.27 | $57.50 | 288049 |
| 2022-08-26 | 57.18 | $57.56 | 538227 |
| 2022-08-25 | 57.07 | $58.73 | 507500 |
| 2022-08-24 | 56.82 | $57.79 | 544110 |
| 2022-08-23 | 56.65 | $57.27 | 505000 |
| 2022-08-22 | 56.50 | $56.90 | 226911 |
| 2022-08-19 | 56.38 | $57.38 | 586700 |
| 2022-08-18 | 56.18 | $57.82 | 490319 |
| 2022-08-17 | 55.90 | $57.27 | 381447 |
| 2022-08-16 | 55.65 | $57.35 | 467615 |
| 2022-08-15 | 55.36 | $57.06 | 426400 |
| 2022-08-12 | 55.05 | $57.64 | 540636 |
| 2022-08-11 | 54.65 | $57.99 | 400438 |
| 2022-08-10 | 54.16 | $56.66 | 454700 |
| 2022-08-09 | 53.76 | $56.18 | 458300 |
| 2022-08-08 | 53.36 | $55.01 | 558400 |
| 2022-08-05 | 53.04 | $54.10 | 581600 |
| 2022-08-04 | 52.79 | $52.98 | 522632 |
| 2022-08-03 | 52.63 | $54.83 | 803600 |
| 2022-08-02 | 52.25 | $54.29 | 623229 |
| 2022-08-01 | 51.89 | $55.40 | 737016 |
| 2022-07-29 | 51.40 | $55.03 | 568800 |
| 2022-07-28 | 50.92 | $54.15 | 424400 |
| 2022-07-27 | 50.50 | $53.56 | 414501 |
| 2022-07-26 | 50.12 | $53.63 | 570200 |
| 2022-07-25 | 49.71 | $53.47 | 793525 |
| 2022-07-22 | 49.30 | $51.15 | 347214 |
| 2022-07-21 | 49.08 | $51.12 | 577124 |
| 2022-07-20 | 48.85 | $50.84 | 422948 |
| 2022-07-19 | 48.64 | $50.09 | 377940 |
| 2022-07-18 | 48.50 | $48.85 | 327047 |
| 2022-07-15 | 48.47 | $48.48 | 392017 |
| 2022-07-14 | 48.49 | $47.66 | 336526 |
| 2022-07-13 | 48.62 | $47.93 | 353124 |
| 2022-07-12 | 48.74 | $47.73 | 439606 |
| 2022-07-11 | 48.92 | $48.65 | 264344 |
| 2022-07-08 | 49.05 | $48.87 | 318229 |
| 2022-07-07 | 49.21 | $49.00 | 682212 |
| 2022-07-06 | 49.40 | $47.50 | 921247 |
| 2022-07-05 | 49.78 | $47.99 | 763749 |
| 2022-07-01 | 50.16 | $49.73 | 386200 |
| 2022-06-30 | 50.42 | $49.02 | 448200 |
| 2022-06-29 | 50.80 | $49.34 | 322600 |
| 2022-06-28 | 51.18 | $50.43 | 584330 |
| 2022-06-27 | 51.49 | $49.19 | 454200 |
| 2022-06-24 | 51.96 | $48.16 | 1.2M |
| 2022-06-23 | 52.57 | $46.71 | 672400 |
| 2022-06-22 | 53.36 | $48.21 | 542032 |
| 2022-06-21 | 54.04 | $49.94 | 774700 |
| 2022-06-17 | 54.58 | $47.98 | 1.4M |
| 2022-06-16 | 55.34 | $48.84 | 821800 |
| 2022-06-15 | 56.06 | $51.42 | 826200 |
| 2022-06-14 | 56.55 | $52.32 | 482241 |
| 2022-06-13 | 56.97 | $53.22 | 500300 |
| 2022-06-10 | 57.31 | $56.04 | 383900 |
| 2022-06-09 | 57.36 | $56.93 | 606141 |
| 2022-06-08 | 57.30 | $57.76 | 310500 |
| 2022-06-07 | 57.14 | $59.04 | 374414 |
| 2022-06-06 | 56.82 | $58.00 | 294500 |
| 2022-06-03 | 56.60 | $58.15 | 260200 |
| 2022-06-02 | 56.34 | $58.65 | 325030 |
| 2022-06-01 | 56.04 | $58.38 | 668800 |
| 2022-05-31 | 55.75 | $58.10 | 1.0M |
| 2022-05-27 | 55.47 | $57.44 | 443129 |
| 2022-05-26 | 55.23 | $56.94 | 264800 |
| 2022-05-25 | 55.04 | $56.93 | 269600 |
| 2022-05-24 | 54.84 | $55.47 | 299929 |
| 2022-05-23 | 54.77 | $55.42 | 311800 |
| 2022-05-20 | 54.71 | $55.32 | 520506 |
| 2022-05-19 | 54.65 | $55.13 | 634605 |
| 2022-05-18 | 54.63 | $56.16 | 920700 |
| 2022-05-17 | 54.52 | $56.55 | 357300 |
| 2022-05-16 | 54.38 | $54.73 | 384613 |
| 2022-05-13 | 54.43 | $54.09 | 431230 |
| 2022-05-12 | 54.55 | $52.29 | 530500 |
| 2022-05-11 | 54.86 | $51.85 | 534600 |
| 2022-05-10 | 55.24 | $52.51 | 703600 |
| 2022-05-09 | 55.57 | $53.00 | 761913 |
| 2022-05-06 | 55.86 | $55.71 | 696000 |
| 2022-05-05 | 55.89 | $54.98 | 1.1M |
| 2022-05-04 | 55.99 | $58.32 | 545200 |
| 2022-05-03 | 55.75 | $55.89 | 464049 |
| 2022-05-02 | 55.74 | $54.22 | 741008 |
| 2022-04-29 | 55.89 | $53.75 | 405235 |
| 2022-04-28 | 56.09 | $56.06 | 528004 |
| 2022-04-27 | 56.06 | $54.78 | 671239 |
| 2022-04-26 | 56.15 | $54.77 | 505327 |
| 2022-04-25 | 56.23 | $54.23 | 840800 |
| 2022-04-22 | 56.37 | $55.97 | 786609 |
| 2022-04-21 | 56.34 | $58.19 | 613100 |
| 2022-04-20 | 56.07 | $58.49 | 427400 |
| 2022-04-19 | 55.75 | $57.69 | 293742 |
| 2022-04-18 | 55.48 | $57.25 | 569900 |
| 2022-04-14 | 55.24 | $57.17 | 477600 |
| 2022-04-13 | 54.98 | $56.87 | 669700 |
| 2022-04-12 | 54.74 | $56.30 | 1.1M |
| 2022-04-11 | 54.53 | $55.44 | 640702 |
| 2022-04-08 | 54.38 | $55.82 | 616600 |
| 2022-04-07 | 54.20 | $54.77 | 450300 |
| 2022-04-06 | 54.13 | $54.36 | 480200 |
| 2022-04-05 | 54.11 | $54.09 | 753200 |
| 2022-04-04 | 54.13 | $55.09 | 538123 |
| 2022-04-01 | 54.06 | $54.84 | 709531 |
| 2022-03-31 | 54.01 | $54.26 | 746600 |
| 2022-03-30 | 54.03 | $54.18 | 504900 |
| 2022-03-29 | 54.06 | $54.39 | 417500 |
| 2022-03-28 | 54.08 | $54.07 | 398400 |
| 2022-03-25 | 54.11 | $54.92 | 871900 |
| 2022-03-24 | 54.06 | $54.23 | 656100 |
| 2022-03-23 | 54.05 | $53.00 | 709206 |
| 2022-03-22 | 54.14 | $53.08 | 673900 |
| 2022-03-21 | 54.20 | $53.45 | 896500 |
| 2022-03-18 | 54.22 | $53.74 | 3.0M |
| 2022-03-17 | 54.19 | $53.30 | 1.0M |
| 2022-03-16 | 54.19 | $52.83 | 828500 |
| 2022-03-15 | 54.23 | $52.23 | 1.1M |
| 2022-03-14 | 54.33 | $51.26 | 1.3M |
| 2022-03-11 | 54.52 | $56.50 | 708135 |
| 2022-03-10 | 54.20 | $57.35 | 592047 |
| 2022-03-09 | 53.78 | $56.02 | 866946 |
| 2022-03-08 | 53.47 | $56.65 | 1.2M |
| 2022-03-07 | 53.07 | $56.12 | 514400 |
| 2022-03-04 | 52.71 | $55.95 | 509518 |
| 2022-03-03 | 52.33 | $55.54 | 555130 |
| 2022-03-02 | 51.98 | $56.17 | 720147 |
| 2022-03-01 | 51.55 | $53.90 | 971500 |
| 2022-02-28 | 51.33 | $53.10 | 836100 |
| 2022-02-25 | 51.17 | $52.19 | 902000 |
| 2022-02-24 | 51.09 | $50.06 | 574700 |
| 2022-02-23 | 51.21 | $49.76 | 620345 |
| 2022-02-22 | 51.35 | $49.01 | 548537 |
| 2022-02-18 | 51.57 | $50.19 | 610200 |
| 2022-02-17 | 51.67 | $50.72 | 451600 |
| 2022-02-16 | 51.71 | $51.40 | 1.1M |
| 2022-02-15 | 51.68 | $51.14 | 597800 |
| 2022-02-14 | 51.68 | $51.23 | 728800 |
| 2022-02-11 | 51.68 | $53.15 | 545100 |
| 2022-02-10 | 51.47 | $52.73 | 412000 |
| 2022-02-09 | 51.29 | $53.54 | 379017 |
| 2022-02-08 | 51.01 | $52.52 | 678700 |
| 2022-02-07 | 50.82 | $51.63 | 1.4M |
| 2022-02-04 | 50.71 | $51.18 | 962027 |
| 2022-02-03 | 50.63 | $51.84 | 628200 |
| 2022-02-02 | 50.47 | $51.50 | 522028 |
| 2022-02-01 | 50.33 | $52.63 | 433246 |
| 2022-01-31 | 50.07 | $51.70 | 495810 |
| 2022-01-28 | 49.88 | $50.40 | 282734 |
| 2022-01-27 | 49.80 | $50.00 | 428300 |
| 2022-01-26 | 49.75 | $49.56 | 534700 |
| 2022-01-25 | 49.73 | $49.40 | 527800 |
| 2022-01-24 | 49.72 | $49.22 | 428000 |
| 2022-01-21 | 49.72 | $49.09 | 341100 |
| 2022-01-20 | 49.72 | $49.74 | 310700 |
| 2022-01-19 | 49.65 | $50.28 | 414000 |
| 2022-01-18 | 49.50 | $51.65 | 620021 |
| 2022-01-14 | 49.20 | $51.07 | 311539 |
| 2022-01-13 | 48.94 | $49.82 | 341915 |
| 2022-01-12 | 48.77 | $49.97 | 378200 |
| 2022-01-11 | 48.58 | $50.00 | 369400 |
| 2022-01-10 | 48.36 | $49.92 | 475500 |
| 2022-01-07 | 48.14 | $49.41 | 517200 |
| 2022-01-06 | 47.96 | $49.32 | 470721 |
| 2022-01-05 | 47.77 | $48.75 | 595521 |
| 2022-01-04 | 47.63 | $49.64 | 568818 |
| 2022-01-03 | 47.40 | $48.56 | 284600 |
| 2021-12-31 | 47.26 | $47.98 | 381539 |
| 2021-12-30 | 47.16 | $47.75 | 262800 |
| 2021-12-29 | 47.08 | $47.69 | 167500 |
| 2021-12-28 | 47.00 | $48.12 | 245900 |
| 2021-12-27 | 46.87 | $48.01 | 213500 |
| 2021-12-23 | 46.74 | $47.53 | 323100 |
| 2021-12-22 | 46.67 | $47.07 | 436200 |
| 2021-12-21 | 46.64 | $46.81 | 464900 |
| 2021-12-20 | 46.63 | $46.08 | 672000 |
| 2021-12-17 | 46.70 | $47.10 | 2.9M |
| 2021-12-16 | 46.68 | $46.24 | 575618 |
| 2021-12-15 | 46.75 | $45.84 | 672347 |
| 2021-12-14 | 46.86 | $46.34 | 1.0M |
| 2021-12-13 | 46.94 | $46.53 | 403500 |
| 2021-12-10 | 47.01 | $47.05 | 261600 |
| 2021-12-09 | 47.05 | $46.94 | 502545 |
| 2021-12-08 | 47.10 | $47.49 | 457104 |
| 2021-12-07 | 47.10 | $47.43 | 485100 |
| 2021-12-06 | 47.12 | $47.34 | 665400 |
| 2021-12-03 | 47.16 | $46.10 | 457735 |
| 2021-12-02 | 47.32 | $46.36 | 509800 |
| 2021-12-01 | 47.46 | $45.53 | 537007 |
| 2021-11-30 | 47.69 | $45.87 | 1.2M |
| 2021-11-29 | 47.90 | $47.43 | 746200 |
| 2021-11-26 | 47.97 | $47.36 | 427700 |
| 2021-11-24 | 48.05 | $48.02 | 327000 |
| 2021-11-23 | 48.06 | $47.53 | 1.0M |
| 2021-11-22 | 48.13 | $46.41 | 487433 |
| 2021-11-19 | 48.31 | $47.09 | 322013 |
| 2021-11-18 | 48.45 | $48.02 | 501143 |
| 2021-11-17 | 48.50 | $48.01 | 487500 |
| 2021-11-16 | 48.57 | $47.86 | 254600 |
| 2021-11-15 | 48.65 | $49.09 | 298909 |
| 2021-11-12 | 48.63 | $49.30 | 331600 |
| 2021-11-11 | 48.58 | $48.82 | 511720 |
| 2021-11-10 | 48.59 | $48.39 | 601447 |
| 2021-11-09 | 48.63 | $49.05 | 786400 |
| 2021-11-08 | 48.62 | $49.05 | 408738 |
| 2021-11-05 | 48.60 | $48.74 | 424913 |
| 2021-11-04 | 48.62 | $47.68 | 555300 |
| 2021-11-03 | 48.74 | $47.83 | 581500 |
| 2021-11-02 | 48.84 | $48.05 | 327205 |
| 2021-11-01 | 48.92 | $48.32 | 691929 |
| 2021-10-29 | 48.98 | $47.96 | 361745 |
| 2021-10-28 | 49.06 | $48.25 | 312524 |
| 2021-10-27 | 49.10 | $47.85 | 271700 |
| 2021-10-26 | 49.18 | $48.57 | 646935 |
| 2021-10-25 | 49.17 | $49.43 | 471328 |
| 2021-10-22 | 49.06 | $49.68 | 357700 |
| 2021-10-21 | 48.91 | $49.69 | 483300 |
| 2021-10-20 | 48.74 | $50.23 | 427500 |
| 2021-10-19 | 48.48 | $49.67 | 325200 |
| 2021-10-18 | 48.25 | $49.39 | 399120 |
| 2021-10-15 | 48.03 | $49.92 | 563200 |
| 2021-10-14 | 47.73 | $49.59 | 287600 |
| 2021-10-13 | 47.44 | $49.04 | 359500 |
| 2021-10-12 | 47.21 | $48.95 | 494200 |
| 2021-10-11 | 46.97 | $48.80 | 435611 |
| 2021-10-08 | 46.75 | $48.61 | 638600 |
| 2021-10-07 | 46.53 | $49.02 | 1.3M |
| 2021-10-06 | 46.27 | $47.42 | 648700 |
| 2021-10-05 | 46.14 | $47.80 | 1.0M |
| 2021-10-04 | 45.97 | $47.47 | 563800 |
| 2021-10-01 | 45.83 | $47.14 | 706000 |
| 2021-09-30 | 45.71 | $46.24 | 1.0M |
| 2021-09-29 | 45.69 | $45.90 | 555600 |
| 2021-09-28 | 45.69 | $45.73 | 558400 |
| 2021-09-27 | 45.72 | $46.20 | 776600 |
| 2021-09-24 | 45.71 | $45.25 | 551100 |
| 2021-09-23 | 45.79 | $44.80 | 781140 |
| 2021-09-22 | 45.91 | $43.99 | 1.3M |
| 2021-09-21 | 46.12 | $43.92 | 1.4M |
| 2021-09-20 | 46.33 | $44.33 | 886803 |
| 2021-09-17 | 46.49 | $44.86 | 3.5M |
| 2021-09-16 | 46.58 | $47.12 | 895230 |
| 2021-09-15 | 46.44 | $48.03 | 900525 |
| 2021-09-14 | 46.18 | $47.22 | 808331 |
| 2021-09-13 | 45.97 | $47.70 | 926126 |
| 2021-09-10 | 45.69 | $46.67 | 928948 |
| 2021-09-09 | 45.49 | $46.34 | 431200 |
| 2021-09-08 | 45.30 | $45.95 | 670700 |
| 2021-09-07 | 45.14 | $45.69 | 396105 |
| 2021-09-03 | 44.99 | $45.97 | 412700 |
| 2021-09-02 | 44.81 | $46.55 | 773219 |
| 2021-09-01 | 44.57 | $46.79 | 603200 |
| 2021-08-31 | 44.29 | $46.47 | 1.3M |
| 2021-08-30 | 44.02 | $46.70 | 655700 |
| 2021-08-27 | 43.72 | $47.16 | 1.3M |
| 2021-08-26 | 43.35 | $45.27 | 934400 |
| 2021-08-25 | 43.15 | $45.52 | 545607 |
| 2021-08-24 | 42.92 | $44.35 | 655630 |
| 2021-08-23 | 42.78 | $43.40 | 474100 |
| 2021-08-20 | 42.72 | $42.53 | 419700 |
| 2021-08-19 | 42.74 | $42.13 | 551524 |
| 2021-08-18 | 42.79 | $41.33 | 381636 |
| 2021-08-17 | 42.92 | $42.04 | 268308 |
| 2021-08-16 | 42.97 | $42.08 | 499907 |
| 2021-08-13 | 43.02 | $42.35 | 247700 |
| 2021-08-12 | 43.04 | $42.89 | 514400 |
| 2021-08-11 | 43.00 | $42.70 | 401312 |
| 2021-08-10 | 42.97 | $42.90 | 685400 |
| 2021-08-09 | 42.91 | $43.97 | 267233 |
| 2021-08-06 | 42.74 | $44.26 | 514835 |
| 2021-08-05 | 42.52 | $44.64 | 659403 |
| 2021-08-04 | 42.24 | $43.96 | 819325 |
| 2021-08-03 | 42.00 | $43.75 | 858500 |
| 2021-08-02 | 41.78 | $43.22 | 551528 |
| 2021-07-30 | 41.62 | $42.40 | 1.1M |
| 2021-07-29 | 41.53 | $43.33 | 493900 |
| 2021-07-28 | 41.33 | $42.32 | 931600 |
| 2021-07-27 | 41.21 | $41.95 | 566749 |
| 2021-07-26 | 41.12 | $41.12 | 643800 |
| 2021-07-23 | 41.09 | $40.85 | 1.0M |
| 2021-07-22 | 41.10 | $41.17 | 984040 |
| 2021-07-21 | 41.07 | $41.87 | 1.2M |
| 2021-07-20 | 40.97 | $41.16 | 1.3M |
| 2021-07-19 | 40.95 | $40.62 | 793602 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
146.50
2026-07-17
Close Price
$145.05
Vol: 705737
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
40.91
Average
75.86
Maximum
150.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 146.50 | $145.05 | 705737 |
| 2026-07-16 | 146.71 | $146.69 | 951325 |
| 2026-07-15 | 146.61 | $145.29 | 867300 |
| 2026-07-14 | 146.78 | $148.26 | 689300 |
| 2026-07-13 | 146.35 | $146.10 | 655400 |
| 2026-07-10 | 146.30 | $145.17 | 707000 |
| 2026-07-09 | 146.43 | $147.34 | 626743 |
| 2026-07-08 | 146.12 | $145.96 | 537000 |
| 2026-07-07 | 146.04 | $146.13 | 609900 |
| 2026-07-06 | 145.91 | $144.23 | 578601 |
| 2026-07-02 | 146.15 | $144.59 | 505500 |
| 2026-07-01 | 146.35 | $143.78 | 686348 |
| 2026-06-30 | 146.74 | $146.74 | 744200 |
| 2026-06-29 | 146.57 | $147.87 | 918153 |
| 2026-06-26 | 146.12 | $150.74 | 815310 |
| 2026-06-25 | 144.98 | $149.75 | 812432 |
| 2026-06-24 | 143.87 | $147.09 | 831915 |
| 2026-06-23 | 143.14 | $146.99 | 687022 |
| 2026-06-22 | 142.30 | $145.04 | 697317 |
| 2026-06-18 | 141.75 | $143.30 | 1.7M |
| 2026-06-17 | 141.47 | $140.91 | 717340 |
| 2026-06-16 | 141.66 | $140.51 | 796300 |
| 2026-06-15 | 141.97 | $140.69 | 771731 |
| 2026-06-12 | 142.28 | $142.32 | 532232 |
| 2026-06-11 | 142.31 | $140.33 | 694600 |
| 2026-06-10 | 142.77 | $140.80 | 624400 |
| 2026-06-09 | 143.19 | $140.61 | 510900 |
| 2026-06-08 | 143.73 | $141.38 | 494800 |
| 2026-06-05 | 144.19 | $142.50 | 496721 |
| 2026-06-04 | 144.48 | $142.69 | 642010 |
| 2026-06-03 | 144.78 | $141.33 | 517600 |
| 2026-06-02 | 145.40 | $141.37 | 498639 |
| 2026-06-01 | 146.11 | $138.34 | 801124 |
| 2026-05-29 | 147.56 | $139.98 | 692500 |
| 2026-05-28 | 148.89 | $143.13 | 524720 |
| 2026-05-27 | 149.75 | $145.11 | 781106 |
| 2026-05-26 | 150.31 | $149.65 | 755038 |
| 2026-05-22 | 149.97 | $151.12 | 523600 |
| 2026-05-21 | 149.26 | $149.22 | 687547 |
| 2026-05-20 | 148.80 | $148.76 | 701700 |
| 2026-05-19 | 148.35 | $150.19 | 552422 |
| 2026-05-18 | 147.49 | $148.84 | 513400 |
| 2026-05-15 | 146.77 | $148.08 | 820200 |
| 2026-05-14 | 146.06 | $148.08 | 420038 |
| 2026-05-13 | 145.22 | $145.99 | 540000 |
| 2026-05-12 | 144.67 | $145.08 | 647910 |
| 2026-05-11 | 144.19 | $145.30 | 629800 |
| 2026-05-08 | 143.58 | $142.80 | 642400 |
| 2026-05-07 | 143.38 | $144.13 | 755486 |
| 2026-05-06 | 142.85 | $144.58 | 656400 |
| 2026-05-05 | 142.11 | $146.47 | 547200 |
| 2026-05-04 | 140.85 | $146.97 | 825700 |
| 2026-05-01 | 139.26 | $147.46 | 1.4M |
| 2026-04-30 | 137.30 | $147.99 | 2.0M |
| 2026-04-29 | 134.91 | $138.79 | 1.0M |
| 2026-04-28 | 134.07 | $138.70 | 1.1M |
| 2026-04-27 | 133.12 | $135.00 | 1.1M |
| 2026-04-24 | 132.80 | $134.65 | 743800 |
| 2026-04-23 | 132.50 | $133.63 | 593600 |
| 2026-04-22 | 132.37 | $131.66 | 744279 |
| 2026-04-21 | 132.65 | $130.42 | 694444 |
| 2026-04-20 | 133.24 | $132.15 | 475500 |
| 2026-04-17 | 133.56 | $134.24 | 1.3M |
| 2026-04-16 | 133.50 | $131.76 | 527796 |
| 2026-04-15 | 133.95 | $131.88 | 678900 |
| 2026-04-14 | 134.46 | $132.62 | 544309 |
| 2026-04-13 | 134.89 | $133.09 | 744634 |
| 2026-04-10 | 135.29 | $135.64 | 740302 |
| 2026-04-09 | 135.23 | $135.82 | 735200 |
| 2026-04-08 | 135.11 | $134.39 | 1.4M |
| 2026-04-07 | 135.28 | $134.09 | 622557 |
| 2026-04-06 | 135.54 | $133.35 | 678100 |
| 2026-04-02 | 135.99 | $134.06 | 426400 |
| 2026-04-01 | 136.37 | $133.87 | 612348 |
| 2026-03-31 | 136.85 | $134.67 | 726728 |
| 2026-03-30 | 137.23 | $134.71 | 1.0M |
| 2026-03-27 | 137.65 | $135.47 | 851400 |
| 2026-03-26 | 137.98 | $137.13 | 811132 |
| 2026-03-25 | 138.01 | $136.15 | 805200 |
| 2026-03-24 | 138.23 | $137.78 | 820500 |
| 2026-03-23 | 138.15 | $137.04 | 1.3M |
| 2026-03-20 | 138.19 | $131.93 | 2.3M |
| 2026-03-19 | 139.31 | $138.24 | 1.3M |
| 2026-03-18 | 139.26 | $133.86 | 927200 |
| 2026-03-17 | 140.11 | $136.07 | 606900 |
| 2026-03-16 | 140.62 | $137.06 | 767015 |
| 2026-03-13 | 140.98 | $137.58 | 625200 |
| 2026-03-12 | 141.27 | $135.64 | 843800 |
| 2026-03-11 | 141.99 | $138.86 | 495176 |
| 2026-03-10 | 142.13 | $139.36 | 566800 |
| 2026-03-09 | 142.15 | $140.05 | 961643 |
| 2026-03-06 | 142.00 | $141.55 | 950600 |
| 2026-03-05 | 141.47 | $141.77 | 502900 |
| 2026-03-04 | 140.79 | $142.41 | 525503 |
| 2026-03-03 | 139.83 | $140.66 | 679325 |
| 2026-03-02 | 139.06 | $141.43 | 854500 |
| 2026-02-27 | 137.97 | $138.84 | 814541 |
| 2026-02-26 | 137.22 | $138.64 | 898249 |
| 2026-02-25 | 136.37 | $137.28 | 811700 |
| 2026-02-24 | 135.64 | $137.17 | 1.3M |
| 2026-02-23 | 134.79 | $137.91 | 1.2M |
| 2026-02-20 | 133.62 | $136.06 | 1.7M |
| 2026-02-19 | 132.63 | $132.33 | 2.1M |
| 2026-02-18 | 132.24 | $133.48 | 815138 |
| 2026-02-17 | 131.53 | $132.65 | 683027 |
| 2026-02-13 | 130.86 | $133.21 | 798517 |
| 2026-02-12 | 129.93 | $131.51 | 568150 |
| 2026-02-11 | 129.20 | $131.64 | 808300 |
| 2026-02-10 | 128.30 | $130.67 | 483600 |
| 2026-02-09 | 127.45 | $130.85 | 516634 |
| 2026-02-06 | 126.40 | $128.58 | 1.0M |
| 2026-02-05 | 125.65 | $127.22 | 743544 |
| 2026-02-04 | 125.05 | $126.37 | 741200 |
| 2026-02-03 | 124.52 | $127.44 | 539402 |
| 2026-02-02 | 123.67 | $124.31 | 654136 |
| 2026-01-30 | 123.33 | $126.02 | 1.1M |
| 2026-01-29 | 122.57 | $125.47 | 693125 |
| 2026-01-28 | 121.79 | $124.31 | 834640 |
| 2026-01-27 | 121.13 | $122.82 | 536500 |
| 2026-01-26 | 120.66 | $121.68 | 782743 |
| 2026-01-23 | 120.36 | $122.31 | 555724 |
| 2026-01-22 | 119.87 | $121.41 | 625700 |
| 2026-01-21 | 119.49 | $120.47 | 832427 |
| 2026-01-20 | 119.25 | $120.03 | 640400 |
| 2026-01-16 | 119.05 | $120.44 | 1.2M |
| 2026-01-15 | 118.74 | $117.03 | 874000 |
| 2026-01-14 | 119.10 | $117.80 | 860100 |
| 2026-01-13 | 119.35 | $118.19 | 708030 |
| 2026-01-12 | 119.56 | $117.70 | 435932 |
| 2026-01-09 | 119.90 | $118.36 | 689133 |
| 2026-01-08 | 120.15 | $118.68 | 591625 |
| 2026-01-07 | 120.37 | $119.07 | 640236 |
| 2026-01-06 | 120.54 | $117.57 | 843143 |
| 2026-01-05 | 121.05 | $120.15 | 672743 |
| 2026-01-02 | 121.09 | $120.99 | 377139 |
| 2025-12-31 | 120.95 | $119.68 | 425100 |
| 2025-12-30 | 121.05 | $120.82 | 506500 |
| 2025-12-29 | 120.93 | $120.80 | 362483 |
| 2025-12-26 | 120.77 | $120.48 | 287000 |
| 2025-12-24 | 120.66 | $120.55 | 211800 |
| 2025-12-23 | 120.49 | $121.56 | 429636 |
| 2025-12-22 | 120.08 | $119.52 | 503745 |
| 2025-12-19 | 120.03 | $118.02 | 1.6M |
| 2025-12-18 | 120.27 | $117.66 | 836324 |
| 2025-12-17 | 120.62 | $118.63 | 897019 |
| 2025-12-16 | 120.81 | $118.42 | 922300 |
| 2025-12-15 | 121.06 | $120.06 | 1.0M |
| 2025-12-12 | 121.00 | $121.00 | 1.4M |
| 2025-12-11 | 120.70 | $119.52 | 780600 |
| 2025-12-10 | 120.66 | $117.75 | 999719 |
| 2025-12-09 | 120.97 | $119.32 | 680200 |
| 2025-12-08 | 120.99 | $120.43 | 578300 |
| 2025-12-05 | 120.75 | $121.56 | 835475 |
| 2025-12-04 | 120.22 | $121.53 | 699400 |
| 2025-12-03 | 119.59 | $119.99 | 657127 |
| 2025-12-02 | 119.17 | $118.99 | 537335 |
| 2025-12-01 | 118.88 | $121.17 | 630700 |
| 2025-11-28 | 118.06 | $121.46 | 375310 |
| 2025-11-26 | 117.04 | $119.40 | 1.1M |
| 2025-11-25 | 116.27 | $117.31 | 873436 |
| 2025-11-24 | 115.81 | $116.16 | 1.1M |
| 2025-11-21 | 115.50 | $116.89 | 758100 |
| 2025-11-20 | 114.97 | $116.35 | 1.7M |
| 2025-11-19 | 114.47 | $115.18 | 622111 |
| 2025-11-18 | 114.12 | $113.60 | 819200 |
| 2025-11-17 | 114.04 | $114.86 | 634730 |
| 2025-11-14 | 113.67 | $115.94 | 845200 |
| 2025-11-13 | 113.01 | $113.30 | 751512 |
| 2025-11-12 | 112.78 | $115.31 | 466134 |
| 2025-11-11 | 112.09 | $114.59 | 460300 |
| 2025-11-10 | 111.43 | $114.82 | 608500 |
| 2025-11-07 | 110.62 | $114.00 | 595818 |
| 2025-11-06 | 109.84 | $111.63 | 399000 |
| 2025-11-05 | 109.43 | $110.55 | 555000 |
| 2025-11-04 | 109.19 | $110.19 | 1.3M |
| 2025-11-03 | 108.98 | $112.28 | 1.1M |
| 2025-10-31 | 108.30 | $109.49 | 833800 |
| 2025-10-30 | 108.10 | $109.68 | 1.1M |
| 2025-10-29 | 107.84 | $106.41 | 896007 |
| 2025-10-28 | 108.22 | $106.42 | 747800 |
| 2025-10-27 | 108.66 | $106.54 | 924044 |
| 2025-10-24 | 109.16 | $105.61 | 933900 |
| 2025-10-23 | 109.93 | $105.98 | 2.0M |
| 2025-10-22 | 110.74 | $108.40 | 857502 |
| 2025-10-21 | 111.17 | $108.53 | 522438 |
| 2025-10-20 | 111.64 | $109.97 | 898312 |
| 2025-10-17 | 111.88 | $108.99 | 613741 |
| 2025-10-16 | 112.35 | $109.61 | 761400 |
| 2025-10-15 | 112.77 | $111.83 | 923400 |
| 2025-10-14 | 112.77 | $109.97 | 1.1M |
| 2025-10-13 | 113.15 | $109.91 | 637600 |
| 2025-10-10 | 113.59 | $109.50 | 674335 |
| 2025-10-09 | 114.18 | $111.16 | 721435 |
| 2025-10-08 | 114.49 | $114.75 | 582600 |
| 2025-10-07 | 114.09 | $114.01 | 687529 |
| 2025-10-06 | 113.76 | $114.48 | 623100 |
| 2025-10-03 | 113.25 | $114.49 | 870200 |
| 2025-10-02 | 112.65 | $113.36 | 826022 |
| 2025-10-01 | 112.17 | $114.04 | 859009 |
| 2025-09-30 | 111.46 | $113.06 | 903900 |
| 2025-09-29 | 110.82 | $113.05 | 826610 |
| 2025-09-26 | 110.06 | $113.27 | 1.1M |
| 2025-09-25 | 109.13 | $111.15 | 890900 |
| 2025-09-24 | 108.49 | $110.52 | 732778 |
| 2025-09-23 | 107.86 | $110.46 | 915527 |
| 2025-09-22 | 107.13 | $107.82 | 998901 |
| 2025-09-19 | 106.84 | $107.39 | 2.4M |
| 2025-09-18 | 106.58 | $107.70 | 883900 |
| 2025-09-17 | 106.21 | $107.42 | 798720 |
| 2025-09-16 | 105.83 | $104.70 | 657900 |
| 2025-09-15 | 105.96 | $106.24 | 636505 |
| 2025-09-12 | 105.78 | $107.32 | 474329 |
| 2025-09-11 | 105.34 | $107.34 | 582006 |
| 2025-09-10 | 104.82 | $107.07 | 593100 |
| 2025-09-09 | 104.27 | $105.04 | 480236 |
| 2025-09-08 | 104.05 | $104.53 | 750940 |
| 2025-09-05 | 103.91 | $105.27 | 813426 |
| 2025-09-04 | 103.58 | $105.30 | 707100 |
| 2025-09-03 | 103.19 | $104.56 | 727400 |
| 2025-09-02 | 102.89 | $103.64 | 708900 |
| 2025-08-29 | 102.75 | $104.18 | 1.1M |
| 2025-08-28 | 102.46 | $104.14 | 952064 |
| 2025-08-27 | 102.14 | $101.81 | 758624 |
| 2025-08-26 | 102.26 | $102.12 | 986235 |
| 2025-08-25 | 102.34 | $100.82 | 455600 |
| 2025-08-22 | 102.71 | $101.66 | 520918 |
| 2025-08-21 | 102.95 | $103.24 | 516200 |
| 2025-08-20 | 102.91 | $102.55 | 602045 |
| 2025-08-19 | 103.01 | $101.99 | 619500 |
| 2025-08-18 | 103.24 | $101.95 | 664700 |
| 2025-08-15 | 103.52 | $103.41 | 495500 |
| 2025-08-14 | 103.53 | $103.75 | 765038 |
| 2025-08-13 | 103.48 | $103.80 | 530100 |
| 2025-08-12 | 103.40 | $103.37 | 660800 |
| 2025-08-11 | 103.41 | $104.30 | 565600 |
| 2025-08-08 | 103.21 | $104.58 | 572200 |
| 2025-08-07 | 102.93 | $104.21 | 575614 |
| 2025-08-06 | 102.68 | $104.33 | 1.3M |
| 2025-08-05 | 102.37 | $103.42 | 1.1M |
| 2025-08-04 | 102.21 | $105.79 | 698100 |
| 2025-08-01 | 101.52 | $105.61 | 1.3M |
| 2025-07-31 | 100.76 | $102.73 | 1.1M |
| 2025-07-30 | 100.49 | $101.41 | 613600 |
| 2025-07-29 | 100.47 | $100.73 | 710014 |
| 2025-07-28 | 100.60 | $99.32 | 440003 |
| 2025-07-25 | 101.06 | $100.16 | 541900 |
| 2025-07-24 | 101.41 | $100.71 | 710900 |
| 2025-07-23 | 101.72 | $99.17 | 587600 |
| 2025-07-22 | 102.41 | $99.45 | 1.0M |
| 2025-07-21 | 103.16 | $99.83 | 786029 |
| 2025-07-18 | 103.96 | $104.34 | 716500 |
| 2025-07-17 | 103.93 | $102.41 | 690000 |
| 2025-07-16 | 104.31 | $103.25 | 905336 |
| 2025-07-15 | 104.57 | $103.17 | 780000 |
| 2025-07-14 | 104.90 | $105.12 | 604616 |
| 2025-07-11 | 104.87 | $103.35 | 574236 |
| 2025-07-10 | 105.21 | $102.66 | 1.3M |
| 2025-07-09 | 105.74 | $102.11 | 852300 |
| 2025-07-08 | 106.48 | $102.80 | 1.3M |
| 2025-07-07 | 107.19 | $104.80 | 563424 |
| 2025-07-03 | 107.58 | $105.94 | 451802 |
| 2025-07-02 | 107.79 | $105.77 | 1.1M |
| 2025-07-01 | 108.06 | $104.95 | 1.5M |
| 2025-06-30 | 108.54 | $109.91 | 939432 |
| 2025-06-27 | 108.05 | $108.87 | 1.3M |
| 2025-06-26 | 107.68 | $109.87 | 1.4M |
| 2025-06-25 | 107.03 | $106.81 | 1.3M |
| 2025-06-24 | 106.92 | $107.38 | 746102 |
| 2025-06-23 | 106.65 | $106.17 | 750521 |
| 2025-06-20 | 106.60 | $106.30 | 1.1M |
| 2025-06-18 | 106.49 | $105.25 | 804307 |
| 2025-06-17 | 106.59 | $104.16 | 842600 |
| 2025-06-16 | 106.92 | $105.00 | 906600 |
| 2025-06-13 | 107.11 | $106.31 | 620635 |
| 2025-06-12 | 107.05 | $106.24 | 529600 |
| 2025-06-11 | 106.98 | $105.51 | 595700 |
| 2025-06-10 | 107.05 | $104.43 | 694600 |
| 2025-06-09 | 107.33 | $105.74 | 968900 |
| 2025-06-06 | 107.38 | $108.07 | 752640 |
| 2025-06-05 | 106.92 | $108.16 | 574131 |
| 2025-06-04 | 106.36 | $106.56 | 813200 |
| 2025-06-03 | 106.02 | $107.21 | 868400 |
| 2025-06-02 | 105.49 | $106.70 | 648922 |
| 2025-05-30 | 104.96 | $104.74 | 1.3M |
| 2025-05-29 | 104.74 | $103.92 | 843000 |
| 2025-05-28 | 104.65 | $104.89 | 736600 |
| 2025-05-27 | 104.33 | $105.63 | 743600 |
| 2025-05-23 | 103.79 | $104.07 | 633014 |
| 2025-05-22 | 103.47 | $102.09 | 677000 |
| 2025-05-21 | 103.51 | $102.47 | 686400 |
| 2025-05-20 | 103.47 | $104.55 | 902032 |
| 2025-05-19 | 102.96 | $103.64 | 444508 |
| 2025-05-16 | 102.55 | $103.97 | 569300 |
| 2025-05-15 | 101.99 | $103.53 | 509464 |
| 2025-05-14 | 101.43 | $102.62 | 737000 |
| 2025-05-13 | 100.95 | $102.42 | 940417 |
| 2025-05-12 | 100.42 | $100.17 | 902301 |
| 2025-05-09 | 100.28 | $101.24 | 628800 |
| 2025-05-08 | 99.88 | $100.10 | 1.2M |
| 2025-05-07 | 99.65 | $101.38 | 1.2M |
| 2025-05-06 | 99.09 | $100.44 | 1.1M |
| 2025-05-05 | 98.64 | $101.60 | 1.2M |
| 2025-05-02 | 97.87 | $100.73 | 957900 |
| 2025-05-01 | 97.15 | $97.80 | 1.7M |
| 2025-04-30 | 96.92 | $97.20 | 1.7M |
| 2025-04-29 | 96.78 | $98.53 | 1.2M |
| 2025-04-28 | 96.34 | $98.74 | 968239 |
| 2025-04-25 | 95.77 | $98.71 | 505700 |
| 2025-04-24 | 95.12 | $98.91 | 719512 |
| 2025-04-23 | 94.32 | $96.92 | 821700 |
| 2025-04-22 | 93.82 | $95.60 | 749647 |
| 2025-04-21 | 93.52 | $92.92 | 795600 |
| 2025-04-17 | 93.74 | $96.95 | 887944 |
| 2025-04-16 | 93.14 | $95.56 | 943010 |
| 2025-04-15 | 92.76 | $95.58 | 859919 |
| 2025-04-14 | 92.31 | $94.32 | 820618 |
| 2025-04-11 | 92.07 | $92.78 | 1.0M |
| 2025-04-10 | 92.12 | $90.05 | 874200 |
| 2025-04-09 | 92.76 | $93.05 | 1.4M |
| 2025-04-08 | 92.88 | $88.73 | 1.5M |
| 2025-04-07 | 93.95 | $88.63 | 1.9M |
| 2025-04-04 | 95.21 | $87.23 | 2.6M |
| 2025-04-03 | 96.98 | $94.61 | 1.1M |
| 2025-04-02 | 97.47 | $99.50 | 892298 |
| 2025-04-01 | 97.01 | $98.08 | 1.1M |
| 2025-03-31 | 96.78 | $96.48 | 1.4M |
| 2025-03-28 | 96.84 | $96.76 | 1.1M |
| 2025-03-27 | 96.86 | $96.98 | 833200 |
| 2025-03-26 | 96.84 | $98.26 | 1.3M |
| 2025-03-25 | 96.54 | $100.52 | 997500 |
| 2025-03-24 | 95.72 | $101.00 | 1.4M |
| 2025-03-21 | 94.67 | $96.98 | 4.9M |
| 2025-03-20 | 94.30 | $99.25 | 1.3M |
| 2025-03-19 | 93.40 | $98.71 | 1.1M |
| 2025-03-18 | 92.49 | $96.08 | 851917 |
| 2025-03-17 | 91.99 | $96.79 | 799011 |
| 2025-03-14 | 91.28 | $95.79 | 1.2M |
| 2025-03-13 | 90.68 | $93.33 | 953700 |
| 2025-03-12 | 90.52 | $93.43 | 1.5M |
| 2025-03-11 | 90.34 | $89.90 | 1.6M |
| 2025-03-10 | 90.89 | $86.95 | 2.1M |
| 2025-03-07 | 92.18 | $88.13 | 2.4M |
| 2025-03-06 | 93.45 | $89.65 | 1.1M |
| 2025-03-05 | 94.62 | $93.62 | 1.3M |
| 2025-03-04 | 95.16 | $93.24 | 1.5M |
| 2025-03-03 | 95.88 | $94.59 | 1.3M |
| 2025-02-28 | 96.44 | $96.09 | 2.1M |
| 2025-02-27 | 96.80 | $92.93 | 1.8M |
| 2025-02-26 | 97.89 | $94.91 | 2.8M |
| 2025-02-25 | 98.75 | $95.80 | 1.4M |
| 2025-02-24 | 99.58 | $96.99 | 1.3M |
| 2025-02-21 | 100.29 | $98.52 | 1.0M |
| 2025-02-20 | 100.80 | $100.01 | 1.1M |
| 2025-02-19 | 101.09 | $101.92 | 567921 |
| 2025-02-18 | 101.03 | $101.51 | 714448 |
| 2025-02-14 | 101.05 | $100.16 | 635530 |
| 2025-02-13 | 101.36 | $101.46 | 755429 |
| 2025-02-12 | 101.46 | $98.75 | 618839 |
| 2025-02-11 | 102.15 | $99.95 | 787700 |
| 2025-02-10 | 102.69 | $101.58 | 667500 |
| 2025-02-07 | 102.99 | $101.80 | 595300 |
| 2025-02-06 | 103.29 | $101.26 | 743004 |
| 2025-02-05 | 103.76 | $103.23 | 757600 |
| 2025-02-04 | 103.89 | $101.32 | 688400 |
| 2025-02-03 | 104.43 | $101.65 | 906982 |
| 2025-01-31 | 105.00 | $101.08 | 1.6M |
| 2025-01-30 | 105.78 | $102.61 | 954100 |
| 2025-01-29 | 106.35 | $100.56 | 1.2M |
| 2025-01-28 | 107.44 | $99.00 | 1.6M |
| 2025-01-27 | 109.02 | $97.52 | 2.2M |
| 2025-01-24 | 111.16 | $111.41 | 676843 |
| 2025-01-23 | 110.69 | $111.35 | 891827 |
| 2025-01-22 | 110.14 | $111.20 | 836200 |
| 2025-01-21 | 109.51 | $113.75 | 691068 |
| 2025-01-17 | 108.23 | $112.48 | 707207 |
| 2025-01-16 | 106.99 | $112.27 | 940600 |
| 2025-01-15 | 105.58 | $108.87 | 929226 |
| 2025-01-14 | 104.65 | $108.32 | 878847 |
| 2025-01-13 | 103.67 | $105.25 | 1.1M |
| 2025-01-10 | 103.18 | $103.49 | 817105 |
| 2025-01-08 | 102.97 | $105.76 | 863136 |
| 2025-01-07 | 102.24 | $103.49 | 591308 |
| 2025-01-06 | 101.86 | $103.12 | 721000 |
| 2025-01-03 | 101.50 | $103.58 | 798104 |
| 2025-01-02 | 100.98 | $101.75 | 699938 |
| 2024-12-31 | 100.76 | $99.43 | 572618 |
| 2024-12-30 | 100.99 | $100.11 | 397300 |
| 2024-12-27 | 101.11 | $99.99 | 425100 |
| 2024-12-26 | 101.26 | $100.55 | 462900 |
| 2024-12-24 | 101.33 | $102.48 | 259500 |
| 2024-12-23 | 100.99 | $101.58 | 978833 |
| 2024-12-20 | 100.78 | $100.91 | 5.7M |
| 2024-12-19 | 100.68 | $97.53 | 1.2M |
| 2024-12-18 | 101.27 | $95.41 | 881513 |
| 2024-12-17 | 102.39 | $98.70 | 933600 |
| 2024-12-16 | 102.99 | $99.32 | 696800 |
| 2024-12-13 | 103.55 | $100.62 | 720000 |
| 2024-12-12 | 103.91 | $101.64 | 920222 |
| 2024-12-11 | 104.10 | $101.50 | 911651 |
| 2024-12-10 | 104.33 | $98.23 | 699400 |
| 2024-12-09 | 105.27 | $98.65 | 720533 |
| 2024-12-06 | 106.25 | $102.93 | 639420 |
| 2024-12-05 | 106.47 | $104.27 | 639739 |
| 2024-12-04 | 106.41 | $101.87 | 850444 |
| 2024-12-03 | 106.83 | $102.76 | 1.2M |
| 2024-12-02 | 107.09 | $102.17 | 954200 |
| 2024-11-29 | 107.48 | $106.12 | 507600 |
| 2024-11-27 | 107.07 | $105.81 | 946507 |
| 2024-11-26 | 106.63 | $106.75 | 921809 |
| 2024-11-25 | 105.88 | $105.73 | 1.5M |
| 2024-11-22 | 105.19 | $108.56 | 902837 |
| 2024-11-21 | 103.75 | $108.41 | 1.6M |
| 2024-11-20 | 102.09 | $102.73 | 3.0M |
| 2024-11-19 | 101.32 | $103.03 | 1.5M |
| 2024-11-18 | 100.33 | $101.97 | 969344 |
| 2024-11-15 | 99.37 | $100.79 | 754335 |
| 2024-11-14 | 98.48 | $99.51 | 709537 |
| 2024-11-13 | 97.69 | $98.20 | 683411 |
| 2024-11-12 | 97.02 | $99.76 | 598508 |
| 2024-11-11 | 95.89 | $99.82 | 698100 |
| 2024-11-08 | 94.53 | $97.89 | 851100 |
| 2024-11-07 | 93.34 | $97.03 | 1.1M |
| 2024-11-06 | 92.11 | $96.16 | 1.1M |
| 2024-11-05 | 90.86 | $92.23 | 705000 |
| 2024-11-04 | 90.21 | $89.87 | 480400 |
| 2024-11-01 | 89.93 | $88.96 | 776014 |
| 2024-10-31 | 89.79 | $90.15 | 685400 |
| 2024-10-30 | 89.35 | $90.93 | 1.1M |
| 2024-10-29 | 88.66 | $89.30 | 1.2M |
| 2024-10-28 | 88.18 | $87.42 | 634930 |
| 2024-10-25 | 88.01 | $87.39 | 507939 |
| 2024-10-24 | 87.81 | $87.95 | 407028 |
| 2024-10-23 | 87.43 | $87.20 | 476903 |
| 2024-10-22 | 87.13 | $87.01 | 688600 |
| 2024-10-21 | 86.81 | $86.93 | 613527 |
| 2024-10-18 | 86.43 | $87.09 | 481142 |
| 2024-10-17 | 85.95 | $86.26 | 393927 |
| 2024-10-16 | 85.54 | $86.53 | 605201 |
| 2024-10-15 | 85.00 | $85.58 | 456787 |
| 2024-10-14 | 84.55 | $86.35 | 465700 |
| 2024-10-11 | 83.85 | $85.87 | 917700 |
| 2024-10-10 | 83.12 | $83.75 | 407600 |
| 2024-10-09 | 82.71 | $84.03 | 297900 |
| 2024-10-08 | 82.17 | $83.44 | 319040 |
| 2024-10-07 | 81.64 | $83.76 | 403402 |
| 2024-10-04 | 80.95 | $84.05 | 442423 |
| 2024-10-03 | 80.08 | $82.76 | 456400 |
| 2024-10-02 | 79.34 | $81.48 | 589736 |
| 2024-10-01 | 78.73 | $78.85 | 497927 |
| 2024-09-30 | 78.58 | $78.66 | 507900 |
| 2024-09-27 | 78.43 | $77.76 | 667100 |
| 2024-09-26 | 78.44 | $78.31 | 646300 |
| 2024-09-25 | 78.33 | $79.19 | 619000 |
| 2024-09-24 | 78.01 | $79.06 | 555800 |
| 2024-09-23 | 77.67 | $79.28 | 718800 |
| 2024-09-20 | 77.21 | $77.82 | 2.1M |
| 2024-09-19 | 76.98 | $76.58 | 609400 |
| 2024-09-18 | 76.98 | $77.28 | 438200 |
| 2024-09-17 | 76.82 | $77.56 | 535800 |
| 2024-09-16 | 76.57 | $77.28 | 439622 |
| 2024-09-13 | 76.34 | $76.80 | 496263 |
| 2024-09-12 | 76.16 | $75.52 | 524330 |
| 2024-09-11 | 76.23 | $74.49 | 573500 |
| 2024-09-10 | 76.51 | $74.77 | 354004 |
| 2024-09-09 | 76.78 | $74.69 | 555700 |
| 2024-09-06 | 77.11 | $75.12 | 330031 |
| 2024-09-05 | 77.39 | $76.82 | 580200 |
| 2024-09-04 | 77.34 | $76.48 | 495125 |
| 2024-09-03 | 77.35 | $77.16 | 499200 |
| 2024-08-30 | 77.22 | $78.59 | 825946 |
| 2024-08-29 | 76.75 | $77.97 | 840834 |
| 2024-08-28 | 76.33 | $76.48 | 502535 |
| 2024-08-27 | 76.14 | $76.51 | 600823 |
| 2024-08-26 | 75.92 | $76.18 | 414600 |
| 2024-08-23 | 75.71 | $76.57 | 446700 |
| 2024-08-22 | 75.39 | $75.76 | 433603 |
| 2024-08-21 | 75.18 | $75.77 | 431500 |
| 2024-08-20 | 74.93 | $75.43 | 502331 |
| 2024-08-19 | 74.70 | $75.91 | 545300 |
| 2024-08-16 | 74.33 | $75.41 | 913900 |
| 2024-08-15 | 73.99 | $74.41 | 495600 |
| 2024-08-14 | 73.81 | $73.86 | 407949 |
| 2024-08-13 | 73.72 | $73.04 | 387600 |
| 2024-08-12 | 73.77 | $72.48 | 443000 |
| 2024-08-09 | 73.95 | $73.41 | 366100 |
| 2024-08-08 | 73.96 | $74.20 | 551900 |
| 2024-08-07 | 73.79 | $72.12 | 571500 |
| 2024-08-06 | 74.03 | $72.20 | 966800 |
| 2024-08-05 | 74.29 | $70.85 | 836453 |
| 2024-08-02 | 74.86 | $72.85 | 674800 |
| 2024-08-01 | 75.09 | $74.86 | 681847 |
| 2024-07-31 | 74.93 | $75.36 | 1.0M |
| 2024-07-30 | 74.63 | $74.65 | 1.1M |
| 2024-07-29 | 74.42 | $74.22 | 698212 |
| 2024-07-26 | 74.25 | $73.74 | 904932 |
| 2024-07-25 | 74.15 | $74.30 | 919400 |
| 2024-07-24 | 73.90 | $74.65 | 675421 |
| 2024-07-23 | 73.53 | $75.47 | 1.2M |
| 2024-07-22 | 72.91 | $75.54 | 962700 |
| 2024-07-19 | 72.17 | $73.84 | 845250 |
| 2024-07-18 | 71.67 | $73.16 | 740200 |
| 2024-07-17 | 71.21 | $71.22 | 639135 |
| 2024-07-16 | 71.09 | $71.10 | 389300 |
| 2024-07-15 | 70.97 | $70.96 | 420032 |
| 2024-07-12 | 70.85 | $70.91 | 401725 |
| 2024-07-11 | 70.72 | $70.63 | 652500 |
| 2024-07-10 | 70.62 | $70.68 | 865027 |
| 2024-07-09 | 70.48 | $69.52 | 725800 |
| 2024-07-08 | 70.57 | $69.34 | 513900 |
| 2024-07-05 | 70.69 | $69.69 | 870106 |
| 2024-07-03 | 70.76 | $70.19 | 460910 |
| 2024-07-02 | 70.73 | $69.84 | 607445 |
| 2024-07-01 | 70.75 | $70.22 | 587341 |
| 2024-06-28 | 70.69 | $71.03 | 946900 |
| 2024-06-27 | 70.44 | $70.85 | 708400 |
| 2024-06-26 | 70.18 | $70.36 | 549004 |
| 2024-06-25 | 69.98 | $70.48 | 676343 |
| 2024-06-24 | 69.70 | $70.76 | 790058 |
| 2024-06-21 | 69.32 | $69.55 | 1.1M |
| 2024-06-20 | 69.12 | $69.45 | 673518 |
| 2024-06-18 | 68.90 | $68.71 | 426913 |
| 2024-06-17 | 68.80 | $67.19 | 431000 |
| 2024-06-14 | 68.99 | $68.06 | 354700 |
| 2024-06-13 | 69.02 | $68.79 | 411700 |
| 2024-06-12 | 68.90 | $69.43 | 351615 |
| 2024-06-11 | 68.61 | $69.11 | 514593 |
| 2024-06-10 | 68.33 | $68.93 | 565911 |
| 2024-06-07 | 68.04 | $68.30 | 389716 |
| 2024-06-06 | 67.83 | $68.41 | 399131 |
| 2024-06-05 | 67.55 | $68.27 | 446221 |
| 2024-06-04 | 67.25 | $67.93 | 987235 |
| 2024-06-03 | 66.97 | $66.86 | 703310 |
| 2024-05-31 | 66.86 | $67.08 | 763903 |
| 2024-05-30 | 66.68 | $66.06 | 500705 |
| 2024-05-29 | 66.68 | $65.61 | 361100 |
| 2024-05-28 | 66.76 | $66.44 | 488149 |
| 2024-05-24 | 66.68 | $66.37 | 763339 |
| 2024-05-23 | 66.59 | $65.59 | 606900 |
| 2024-05-22 | 66.64 | $65.86 | 497025 |
| 2024-05-21 | 66.63 | $66.75 | 698600 |
| 2024-05-20 | 66.43 | $67.26 | 279448 |
| 2024-05-17 | 66.08 | $66.88 | 356013 |
| 2024-05-16 | 65.74 | $66.53 | 332627 |
| 2024-05-15 | 65.42 | $66.49 | 464800 |
| 2024-05-14 | 65.04 | $65.97 | 465000 |
| 2024-05-13 | 64.71 | $64.74 | 447200 |
| 2024-05-10 | 64.58 | $65.42 | 504119 |
| 2024-05-09 | 64.27 | $65.31 | 682900 |
| 2024-05-08 | 63.94 | $64.12 | 655800 |
| 2024-05-07 | 63.79 | $64.06 | 785348 |
| 2024-05-06 | 63.63 | $63.60 | 545943 |
| 2024-05-03 | 63.54 | $62.93 | 464906 |
| 2024-05-02 | 63.56 | $62.61 | 645500 |
| 2024-05-01 | 63.65 | $61.63 | 827347 |
| 2024-04-30 | 63.96 | $62.20 | 1.5M |
| 2024-04-29 | 64.19 | $63.21 | 1.1M |
| 2024-04-26 | 64.24 | $64.04 | 702600 |
| 2024-04-25 | 64.10 | $64.59 | 512142 |
| 2024-04-24 | 63.83 | $64.17 | 748914 |
| 2024-04-23 | 63.59 | $63.08 | 814945 |
| 2024-04-22 | 63.53 | $62.91 | 894020 |
| 2024-04-19 | 63.49 | $63.23 | 1.0M |
| 2024-04-18 | 63.37 | $62.79 | 634629 |
| 2024-04-17 | 63.31 | $62.51 | 658317 |
| 2024-04-16 | 63.29 | $62.03 | 465300 |
| 2024-04-15 | 63.36 | $62.19 | 644210 |
| 2024-04-12 | 63.40 | $62.64 | 813700 |
| 2024-04-11 | 63.33 | $63.24 | 566100 |
| 2024-04-10 | 63.12 | $63.52 | 1.1M |
| 2024-04-09 | 62.80 | $63.01 | 660800 |
| 2024-04-08 | 62.53 | $62.38 | 671400 |
| 2024-04-05 | 62.34 | $62.75 | 692744 |
| 2024-04-04 | 62.03 | $63.42 | 567516 |
| 2024-04-03 | 61.51 | $63.48 | 959808 |
| 2024-04-02 | 60.89 | $62.86 | 1.2M |
| 2024-04-01 | 60.29 | $61.20 | 569232 |
| 2024-03-28 | 59.94 | $61.10 | 849700 |
| 2024-03-27 | 59.54 | $59.61 | 459000 |
| 2024-03-26 | 59.38 | $59.10 | 505106 |
| 2024-03-25 | 59.30 | $59.41 | 505712 |
| 2024-03-22 | 59.14 | $59.36 | 651600 |
| 2024-03-21 | 58.95 | $59.48 | 628200 |
| 2024-03-20 | 58.70 | $58.45 | 465537 |
| 2024-03-19 | 58.62 | $58.68 | 551900 |
| 2024-03-18 | 58.47 | $57.56 | 478515 |
| 2024-03-15 | 58.53 | $57.59 | 899700 |
| 2024-03-14 | 58.58 | $58.13 | 596800 |
| 2024-03-13 | 58.52 | $58.14 | 661900 |
| 2024-03-12 | 58.44 | $58.46 | 428600 |
| 2024-03-11 | 58.27 | $58.57 | 391800 |
| 2024-03-08 | 58.04 | $58.28 | 419421 |
| 2024-03-07 | 57.83 | $58.29 | 534300 |
| 2024-03-06 | 57.58 | $58.32 | 753808 |
| 2024-03-05 | 57.26 | $58.20 | 472523 |
| 2024-03-04 | 56.92 | $57.79 | 405400 |
| 2024-03-01 | 56.60 | $57.71 | 546700 |
| 2024-02-29 | 56.25 | $57.63 | 681000 |
| 2024-02-28 | 55.84 | $57.00 | 610707 |
| 2024-02-27 | 55.50 | $56.58 | 958646 |
| 2024-02-26 | 55.19 | $56.79 | 652939 |
| 2024-02-23 | 54.78 | $57.08 | 776205 |
| 2024-02-22 | 54.23 | $56.85 | 929900 |
| 2024-02-21 | 53.65 | $56.76 | 1.1M |
| 2024-02-20 | 53.00 | $55.65 | 1.3M |
| 2024-02-16 | 52.47 | $54.70 | 1.4M |
| 2024-02-15 | 52.07 | $52.43 | 993400 |
| 2024-02-14 | 52.08 | $51.76 | 422900 |
| 2024-02-13 | 52.24 | $51.83 | 557200 |
| 2024-02-12 | 52.41 | $52.56 | 503333 |
| 2024-02-09 | 52.46 | $51.77 | 516300 |
| 2024-02-08 | 52.70 | $51.72 | 430121 |
| 2024-02-07 | 52.98 | $52.14 | 713517 |
| 2024-02-06 | 53.22 | $52.00 | 741100 |
| 2024-02-05 | 53.54 | $52.41 | 565141 |
| 2024-02-02 | 53.82 | $53.48 | 457528 |
| 2024-02-01 | 53.92 | $53.98 | 464400 |
| 2024-01-31 | 53.94 | $53.69 | 681600 |
| 2024-01-30 | 54.02 | $54.29 | 558400 |
| 2024-01-29 | 53.98 | $54.35 | 541532 |
| 2024-01-26 | 53.93 | $54.67 | 542028 |
| 2024-01-25 | 53.81 | $54.55 | 685244 |
| 2024-01-24 | 53.70 | $54.04 | 760900 |
| 2024-01-23 | 53.67 | $53.65 | 490313 |
| 2024-01-22 | 53.73 | $53.90 | 627449 |
| 2024-01-19 | 53.75 | $53.74 | 684330 |
| 2024-01-18 | 53.81 | $53.74 | 914900 |
| 2024-01-17 | 53.87 | $53.53 | 637400 |
| 2024-01-16 | 54.00 | $53.95 | 929200 |
| 2024-01-12 | 54.06 | $54.33 | 527200 |
| 2024-01-11 | 54.05 | $53.45 | 844631 |
| 2024-01-10 | 54.23 | $53.48 | 701100 |
| 2024-01-09 | 54.43 | $54.42 | 597945 |
| 2024-01-08 | 54.47 | $54.00 | 491400 |
| 2024-01-05 | 54.61 | $54.27 | 1.2M |
| 2024-01-04 | 54.71 | $55.03 | 473572 |
| 2024-01-03 | 54.67 | $55.05 | 763900 |
| 2024-01-02 | 54.63 | $55.12 | 404549 |
| 2023-12-29 | 54.56 | $54.80 | 403540 |
| 2023-12-28 | 54.55 | $54.94 | 479000 |
| 2023-12-27 | 54.51 | $55.09 | 576212 |
| 2023-12-26 | 54.43 | $55.02 | 472520 |
| 2023-12-22 | 54.36 | $54.73 | 495400 |
| 2023-12-21 | 54.35 | $54.34 | 579200 |
| 2023-12-20 | 54.42 | $53.49 | 603600 |
| 2023-12-19 | 54.68 | $53.78 | 601847 |
| 2023-12-18 | 54.92 | $53.59 | 813919 |
| 2023-12-15 | 55.24 | $53.03 | 2.4M |
| 2023-12-14 | 55.74 | $54.48 | 1.1M |
| 2023-12-13 | 56.01 | $54.78 | 1.1M |
| 2023-12-12 | 56.26 | $54.18 | 1.1M |
| 2023-12-11 | 56.68 | $54.78 | 899428 |
| 2023-12-08 | 57.03 | $56.14 | 723923 |
| 2023-12-07 | 57.16 | $55.56 | 888900 |
| 2023-12-06 | 57.42 | $56.42 | 496700 |
| 2023-12-05 | 57.53 | $57.21 | 664900 |
| 2023-12-04 | 57.49 | $58.27 | 728200 |
| 2023-12-01 | 57.22 | $57.47 | 1.0M |
| 2023-11-30 | 57.07 | $57.29 | 686447 |
| 2023-11-29 | 56.93 | $57.15 | 671100 |
| 2023-11-28 | 56.79 | $56.73 | 745900 |
| 2023-11-27 | 56.71 | $56.97 | 648900 |
| 2023-11-24 | 56.56 | $57.12 | 168015 |
| 2023-11-22 | 56.35 | $56.68 | 2.0M |
| 2023-11-21 | 56.20 | $56.70 | 801824 |
| 2023-11-20 | 56.01 | $56.53 | 546934 |
| 2023-11-17 | 55.83 | $56.24 | 388400 |
| 2023-11-16 | 55.67 | $55.68 | 427838 |
| 2023-11-15 | 55.61 | $56.25 | 469606 |
| 2023-11-14 | 55.41 | $55.88 | 330912 |
| 2023-11-13 | 55.25 | $54.89 | 457640 |
| 2023-11-10 | 55.28 | $54.43 | 904631 |
| 2023-11-09 | 55.40 | $55.00 | 604704 |
| 2023-11-08 | 55.42 | $54.42 | 440100 |
| 2023-11-07 | 55.56 | $55.19 | 617000 |
| 2023-11-06 | 55.56 | $55.95 | 437737 |
| 2023-11-03 | 55.39 | $56.53 | 854600 |
| 2023-11-02 | 55.07 | $57.42 | 567029 |
| 2023-11-01 | 54.51 | $55.34 | 732548 |
| 2023-10-31 | 54.30 | $53.97 | 491305 |
| 2023-10-30 | 54.33 | $53.36 | 612617 |
| 2023-10-27 | 54.50 | $52.98 | 453823 |
| 2023-10-26 | 54.78 | $54.13 | 460000 |
| 2023-10-25 | 54.85 | $53.87 | 700805 |
| 2023-10-24 | 54.98 | $53.97 | 470435 |
| 2023-10-23 | 55.11 | $54.24 | 420941 |
| 2023-10-20 | 55.21 | $55.08 | 536600 |
| 2023-10-19 | 55.13 | $55.36 | 577500 |
| 2023-10-18 | 54.98 | $55.29 | 577047 |
| 2023-10-17 | 54.81 | $55.88 | 816007 |
| 2023-10-16 | 54.48 | $55.66 | 500024 |
| 2023-10-13 | 54.15 | $55.32 | 392600 |
| 2023-10-12 | 53.83 | $54.89 | 414912 |
| 2023-10-11 | 53.55 | $54.39 | 514548 |
| 2023-10-10 | 53.32 | $54.00 | 716200 |
| 2023-10-09 | 53.14 | $53.93 | 713045 |
| 2023-10-06 | 52.95 | $53.46 | 986500 |
| 2023-10-05 | 52.81 | $53.40 | 848302 |
| 2023-10-04 | 52.67 | $52.20 | 1.2M |
| 2023-10-03 | 52.76 | $51.47 | 874200 |
| 2023-10-02 | 53.02 | $51.64 | 790622 |
| 2023-09-29 | 53.28 | $52.92 | 647053 |
| 2023-09-28 | 53.31 | $53.31 | 639117 |
| 2023-09-27 | 53.26 | $53.24 | 609500 |
| 2023-09-26 | 53.21 | $52.68 | 947300 |
| 2023-09-25 | 53.28 | $53.81 | 717814 |
| 2023-09-22 | 53.11 | $53.30 | 846810 |
| 2023-09-21 | 53.02 | $52.75 | 755447 |
| 2023-09-20 | 53.03 | $53.57 | 714700 |
| 2023-09-19 | 52.86 | $52.94 | 804918 |
| 2023-09-18 | 52.80 | $53.28 | 768902 |
| 2023-09-15 | 52.65 | $52.93 | 1.5M |
| 2023-09-14 | 52.56 | $53.57 | 678959 |
| 2023-09-13 | 52.31 | $52.88 | 705100 |
| 2023-09-12 | 52.16 | $53.15 | 754600 |
| 2023-09-11 | 51.94 | $52.10 | 655506 |
| 2023-09-08 | 51.90 | $52.10 | 558223 |
| 2023-09-07 | 51.85 | $51.48 | 1.4M |
| 2023-09-06 | 51.93 | $50.57 | 592800 |
| 2023-09-05 | 52.21 | $51.91 | 480615 |
| 2023-09-01 | 52.25 | $52.60 | 254211 |
| 2023-08-31 | 52.15 | $52.29 | 582340 |
| 2023-08-30 | 52.10 | $52.48 | 408200 |
| 2023-08-29 | 52.00 | $52.15 | 410600 |
| 2023-08-28 | 51.95 | $51.83 | 274100 |
| 2023-08-25 | 51.96 | $51.58 | 408200 |
| 2023-08-24 | 52.03 | $51.38 | 363410 |
| 2023-08-23 | 52.14 | $51.77 | 538900 |
| 2023-08-22 | 52.19 | $52.02 | 454500 |
| 2023-08-21 | 52.20 | $51.84 | 294529 |
| 2023-08-18 | 52.24 | $51.53 | 388839 |
| 2023-08-17 | 52.36 | $51.28 | 316700 |
| 2023-08-16 | 52.54 | $51.10 | 419300 |
| 2023-08-15 | 52.78 | $51.55 | 345945 |
| 2023-08-14 | 52.97 | $52.34 | 750327 |
| 2023-08-11 | 53.02 | $52.57 | 472834 |
| 2023-08-10 | 53.02 | $52.42 | 354900 |
| 2023-08-09 | 53.05 | $53.00 | 358745 |
| 2023-08-08 | 52.96 | $52.82 | 415000 |
| 2023-08-07 | 52.88 | $52.63 | 757511 |
| 2023-08-04 | 52.83 | $52.13 | 654714 |
| 2023-08-03 | 52.86 | $52.18 | 513100 |
| 2023-08-02 | 52.89 | $51.62 | 745105 |
| 2023-08-01 | 53.03 | $52.00 | 927704 |
| 2023-07-31 | 53.11 | $53.52 | 618629 |
| 2023-07-28 | 52.88 | $53.04 | 522914 |
| 2023-07-27 | 52.70 | $52.36 | 403000 |
| 2023-07-26 | 52.62 | $52.20 | 466200 |
| 2023-07-25 | 52.56 | $52.41 | 398010 |
| 2023-07-24 | 52.44 | $52.57 | 457720 |
| 2023-07-21 | 52.26 | $52.41 | 518800 |
| 2023-07-20 | 52.08 | $52.23 | 391900 |
| 2023-07-19 | 51.90 | $52.08 | 482725 |
| 2023-07-18 | 51.71 | $52.15 | 382641 |
| 2023-07-17 | 51.47 | $51.56 | 442300 |
| 2023-07-14 | 51.31 | $51.67 | 498000 |
| 2023-07-13 | 51.09 | $52.82 | 418800 |
| 2023-07-12 | 50.59 | $52.29 | 550700 |
| 2023-07-11 | 50.11 | $51.59 | 498209 |
| 2023-07-10 | 49.70 | $50.57 | 360000 |
| 2023-07-07 | 49.43 | $50.29 | 850500 |
| 2023-07-06 | 49.18 | $49.51 | 472928 |
| 2023-07-05 | 49.05 | $49.72 | 316500 |
| 2023-07-03 | 48.85 | $49.83 | 263236 |
| 2023-06-30 | 48.59 | $49.57 | 727444 |
| 2023-06-29 | 48.34 | $49.52 | 720048 |
| 2023-06-28 | 48.06 | $48.33 | 367900 |
| 2023-06-27 | 47.98 | $48.01 | 511200 |
| 2023-06-26 | 47.96 | $47.68 | 806700 |
| 2023-06-23 | 48.01 | $46.58 | 1.1M |
| 2023-06-22 | 48.29 | $47.58 | 449300 |
| 2023-06-21 | 48.40 | $48.23 | 403800 |
| 2023-06-20 | 48.40 | $47.97 | 548000 |
| 2023-06-16 | 48.45 | $48.52 | 1.3M |
| 2023-06-15 | 48.38 | $48.33 | 658001 |
| 2023-06-14 | 48.35 | $48.72 | 1.0M |
| 2023-06-13 | 48.22 | $49.21 | 829878 |
| 2023-06-12 | 47.97 | $49.07 | 917823 |
| 2023-06-09 | 47.71 | $48.82 | 727400 |
| 2023-06-08 | 47.45 | $49.15 | 458000 |
| 2023-06-07 | 47.08 | $48.95 | 847724 |
| 2023-06-06 | 46.70 | $47.81 | 395700 |
| 2023-06-05 | 46.50 | $47.55 | 484654 |
| 2023-06-02 | 46.32 | $47.77 | 522200 |
| 2023-06-01 | 46.08 | $46.16 | 572428 |
| 2023-05-31 | 46.13 | $45.46 | 983900 |
| 2023-05-30 | 46.34 | $45.56 | 758200 |
| 2023-05-26 | 46.57 | $46.15 | 533800 |
| 2023-05-25 | 46.72 | $46.57 | 744500 |
| 2023-05-24 | 46.80 | $46.60 | 602230 |
| 2023-05-23 | 46.89 | $47.29 | 517300 |
| 2023-05-22 | 46.86 | $46.89 | 633700 |
| 2023-05-19 | 46.90 | $47.08 | 786500 |
| 2023-05-18 | 46.92 | $47.83 | 632118 |
| 2023-05-17 | 46.78 | $47.15 | 658700 |
| 2023-05-16 | 46.77 | $47.05 | 906600 |
| 2023-05-15 | 46.78 | $47.83 | 1.1M |
| 2023-05-12 | 46.63 | $46.97 | 561800 |
| 2023-05-11 | 46.64 | $46.64 | 681100 |
| 2023-05-10 | 46.72 | $47.04 | 864445 |
| 2023-05-09 | 46.74 | $46.85 | 645912 |
| 2023-05-08 | 46.81 | $46.43 | 703603 |
| 2023-05-05 | 46.99 | $46.92 | 717210 |
| 2023-05-04 | 47.09 | $45.46 | 606800 |
| 2023-05-03 | 47.52 | $45.53 | 856005 |
| 2023-05-02 | 48.00 | $46.60 | 1.0M |
| 2023-05-01 | 48.35 | $49.02 | 893300 |
| 2023-04-28 | 48.24 | $49.27 | 1.0M |
| 2023-04-27 | 48.06 | $48.23 | 605200 |
| 2023-04-26 | 48.07 | $47.30 | 602600 |
| 2023-04-25 | 48.29 | $47.75 | 651425 |
| 2023-04-24 | 48.44 | $49.33 | 760222 |
| 2023-04-21 | 48.30 | $48.80 | 928446 |
| 2023-04-20 | 48.24 | $47.81 | 611111 |
| 2023-04-19 | 48.38 | $48.10 | 746000 |
| 2023-04-18 | 48.49 | $48.44 | 296137 |
| 2023-04-17 | 48.54 | $49.03 | 467800 |
| 2023-04-14 | 48.49 | $48.95 | 449324 |
| 2023-04-13 | 48.44 | $49.03 | 365600 |
| 2023-04-12 | 48.37 | $49.13 | 347000 |
| 2023-04-11 | 48.27 | $49.35 | 389719 |
| 2023-04-10 | 48.12 | $49.29 | 607943 |
| 2023-04-06 | 47.95 | $48.57 | 514105 |
| 2023-04-05 | 47.92 | $48.53 | 1.1M |
| 2023-04-04 | 47.89 | $48.18 | 776400 |
| 2023-04-03 | 47.94 | $49.05 | 827749 |
| 2023-03-31 | 47.82 | $49.37 | 795704 |
| 2023-03-30 | 47.61 | $48.83 | 287400 |
| 2023-03-29 | 47.50 | $48.80 | 429600 |
| 2023-03-28 | 47.38 | $48.52 | 544416 |
| 2023-03-27 | 47.31 | $48.28 | 620300 |
| 2023-03-24 | 47.29 | $47.37 | 1.2M |
| 2023-03-23 | 47.46 | $46.95 | 488549 |
| 2023-03-22 | 47.77 | $47.62 | 438641 |
| 2023-03-21 | 47.99 | $48.76 | 568600 |
| 2023-03-20 | 48.01 | $47.56 | 806225 |
| 2023-03-17 | 48.30 | $46.41 | 1.4M |
| 2023-03-16 | 48.89 | $48.20 | 1.1M |
| 2023-03-15 | 49.20 | $47.67 | 939300 |
| 2023-03-14 | 49.68 | $49.55 | 831420 |
| 2023-03-13 | 49.85 | $48.99 | 850400 |
| 2023-03-10 | 50.18 | $49.42 | 463600 |
| 2023-03-09 | 50.47 | $50.71 | 789800 |
| 2023-03-08 | 50.55 | $50.87 | 617200 |
| 2023-03-07 | 50.61 | $50.59 | 501100 |
| 2023-03-06 | 50.74 | $50.80 | 910510 |
| 2023-03-03 | 50.86 | $51.76 | 436721 |
| 2023-03-02 | 50.81 | $50.75 | 552139 |
| 2023-03-01 | 50.96 | $50.23 | 697814 |
| 2023-02-28 | 51.25 | $50.20 | 937942 |
| 2023-02-27 | 51.61 | $50.67 | 521700 |
| 2023-02-24 | 51.93 | $52.00 | 675100 |
| 2023-02-23 | 52.02 | $51.28 | 748815 |
| 2023-02-22 | 52.29 | $50.36 | 839239 |
| 2023-02-21 | 52.80 | $50.05 | 821600 |
| 2023-02-17 | 53.46 | $51.78 | 1.1M |
| 2023-02-16 | 53.87 | $52.45 | 2.1M |
| 2023-02-15 | 54.20 | $54.75 | 966400 |
| 2023-02-14 | 54.10 | $54.34 | 492500 |
| 2023-02-13 | 54.07 | $54.12 | 413500 |
| 2023-02-10 | 54.09 | $54.31 | 887539 |
| 2023-02-09 | 54.07 | $53.62 | 537600 |
| 2023-02-08 | 54.19 | $54.49 | 1.1M |
| 2023-02-07 | 54.15 | $55.42 | 624700 |
| 2023-02-06 | 53.91 | $54.34 | 849300 |
| 2023-02-03 | 53.86 | $54.81 | 533300 |
| 2023-02-02 | 53.71 | $54.94 | 668430 |
| 2023-02-01 | 53.51 | $54.65 | 635600 |
| 2023-01-31 | 53.33 | $54.66 | 517600 |
| 2023-01-30 | 53.14 | $53.30 | 461900 |
| 2023-01-27 | 53.20 | $53.90 | 454500 |
| 2023-01-26 | 53.16 | $53.65 | 418602 |
| 2023-01-25 | 53.16 | $53.19 | 635042 |
| 2023-01-24 | 53.27 | $53.15 | 553125 |
| 2023-01-23 | 53.41 | $53.89 | 426925 |
| 2023-01-20 | 53.42 | $53.53 | 567313 |
| 2023-01-19 | 53.51 | $53.22 | 420800 |
| 2023-01-18 | 53.69 | $52.88 | 508805 |
| 2023-01-17 | 53.98 | $54.62 | 413706 |
| 2023-01-13 | 53.95 | $54.65 | 489334 |
| 2023-01-12 | 53.91 | $55.03 | 422000 |
| 2023-01-11 | 53.80 | $54.69 | 471107 |
| 2023-01-10 | 53.74 | $54.18 | 398209 |
| 2023-01-09 | 53.79 | $54.25 | 469300 |
| 2023-01-06 | 53.85 | $53.77 | 875100 |
| 2023-01-05 | 54.02 | $53.05 | 477347 |
| 2023-01-04 | 54.37 | $53.65 | 952615 |
| 2023-01-03 | 54.67 | $53.14 | 635900 |
| 2022-12-30 | 55.12 | $55.26 | 360000 |
| 2022-12-29 | 55.21 | $55.20 | 304813 |
| 2022-12-28 | 55.33 | $54.90 | 334201 |
| 2022-12-27 | 55.54 | $55.83 | 296737 |
| 2022-12-23 | 55.60 | $55.44 | 286500 |
| 2022-12-22 | 55.75 | $54.56 | 332931 |
| 2022-12-21 | 56.11 | $55.70 | 522900 |
| 2022-12-20 | 56.30 | $54.65 | 616900 |
| 2022-12-19 | 56.75 | $54.48 | 536100 |
| 2022-12-16 | 57.30 | $55.35 | 2.3M |
| 2022-12-15 | 57.77 | $56.88 | 501300 |
| 2022-12-14 | 57.99 | $57.42 | 503440 |
| 2022-12-13 | 58.13 | $58.39 | 665600 |
| 2022-12-12 | 58.09 | $57.33 | 372500 |
| 2022-12-09 | 58.27 | $56.30 | 490714 |
| 2022-12-08 | 58.69 | $56.77 | 497641 |
| 2022-12-07 | 59.09 | $57.10 | 484700 |
| 2022-12-06 | 59.47 | $57.07 | 853605 |
| 2022-12-05 | 59.93 | $58.51 | 566900 |
| 2022-12-02 | 60.14 | $60.17 | 448039 |
| 2022-12-01 | 60.04 | $60.36 | 534827 |
| 2022-11-30 | 59.88 | $60.33 | 1.7M |
| 2022-11-29 | 59.69 | $59.05 | 432000 |
| 2022-11-28 | 59.73 | $58.66 | 377441 |
| 2022-11-25 | 59.86 | $59.81 | 276218 |
| 2022-11-23 | 59.77 | $59.32 | 680824 |
| 2022-11-22 | 59.76 | $59.54 | 561500 |
| 2022-11-21 | 59.69 | $57.49 | 806800 |
| 2022-11-18 | 60.04 | $58.80 | 956100 |
| 2022-11-17 | 60.16 | $58.11 | 768200 |
| 2022-11-16 | 60.44 | $59.11 | 737100 |
| 2022-11-15 | 60.54 | $60.13 | 667524 |
| 2022-11-14 | 60.44 | $60.34 | 454200 |
| 2022-11-11 | 60.26 | $60.06 | 542300 |
| 2022-11-10 | 60.11 | $60.29 | 479800 |
| 2022-11-09 | 59.87 | $58.34 | 667900 |
| 2022-11-08 | 60.00 | $60.20 | 442400 |
| 2022-11-07 | 59.74 | $60.68 | 366000 |
| 2022-11-04 | 59.34 | $60.60 | 393700 |
| 2022-11-03 | 58.87 | $60.33 | 302615 |
| 2022-11-02 | 58.38 | $59.89 | 530237 |
| 2022-11-01 | 57.89 | $60.68 | 558438 |
| 2022-10-31 | 57.15 | $59.70 | 699700 |
| 2022-10-28 | 56.49 | $58.89 | 573500 |
| 2022-10-27 | 55.89 | $56.97 | 823400 |
| 2022-10-26 | 55.59 | $56.83 | 396700 |
| 2022-10-25 | 55.27 | $57.01 | 398900 |
| 2022-10-24 | 54.86 | $55.89 | 287300 |
| 2022-10-21 | 54.63 | $56.16 | 426411 |
| 2022-10-20 | 54.29 | $55.19 | 554900 |
| 2022-10-19 | 54.11 | $55.84 | 449444 |
| 2022-10-18 | 53.76 | $55.25 | 386600 |
| 2022-10-17 | 53.48 | $54.21 | 598900 |
| 2022-10-14 | 53.38 | $53.20 | 561600 |
| 2022-10-13 | 53.48 | $54.67 | 517600 |
| 2022-10-12 | 53.28 | $53.56 | 362100 |
| 2022-10-11 | 53.29 | $53.74 | 510600 |
| 2022-10-10 | 53.27 | $53.26 | 372532 |
| 2022-10-07 | 53.36 | $54.07 | 786400 |
| 2022-10-06 | 53.28 | $54.16 | 566800 |
| 2022-10-05 | 53.19 | $54.94 | 603900 |
| 2022-10-04 | 52.91 | $54.41 | 583900 |
| 2022-10-03 | 52.71 | $52.94 | 565204 |
| 2022-09-30 | 52.80 | $51.89 | 642800 |
| 2022-09-29 | 53.12 | $52.31 | 505342 |
| 2022-09-28 | 53.42 | $52.97 | 738900 |
| 2022-09-27 | 53.63 | $50.46 | 834209 |
| 2022-09-26 | 54.41 | $50.31 | 1.0M |
| 2022-09-23 | 55.35 | $51.25 | 571436 |
| 2022-09-22 | 56.24 | $54.49 | 328822 |
| 2022-09-21 | 56.59 | $55.42 | 520325 |
| 2022-09-20 | 56.81 | $55.66 | 376600 |
| 2022-09-19 | 57.00 | $56.18 | 491200 |
| 2022-09-16 | 57.11 | $55.96 | 1.3M |
| 2022-09-15 | 57.29 | $57.55 | 810600 |
| 2022-09-14 | 57.15 | $58.14 | 739302 |
| 2022-09-13 | 56.86 | $56.20 | 624300 |
| 2022-09-12 | 56.93 | $57.97 | 463948 |
| 2022-09-09 | 56.64 | $57.19 | 431700 |
| 2022-09-08 | 56.46 | $55.52 | 543032 |
| 2022-09-07 | 56.59 | $55.66 | 386806 |
| 2022-09-06 | 56.72 | $54.95 | 497400 |
| 2022-09-02 | 57.02 | $55.22 | 384002 |
| 2022-09-01 | 57.30 | $54.94 | 741508 |
| 2022-08-31 | 57.67 | $55.21 | 707600 |
| 2022-08-30 | 58.05 | $55.89 | 424100 |
| 2022-08-29 | 58.33 | $57.50 | 288049 |
| 2022-08-26 | 58.31 | $57.56 | 538227 |
| 2022-08-25 | 58.26 | $58.73 | 507500 |
| 2022-08-24 | 57.95 | $57.79 | 544110 |
| 2022-08-23 | 57.78 | $57.27 | 505000 |
| 2022-08-22 | 57.67 | $56.90 | 226911 |
| 2022-08-19 | 57.62 | $57.38 | 586700 |
| 2022-08-18 | 57.45 | $57.82 | 490319 |
| 2022-08-17 | 57.14 | $57.27 | 381447 |
| 2022-08-16 | 56.90 | $57.35 | 467615 |
| 2022-08-15 | 56.58 | $57.06 | 426400 |
| 2022-08-12 | 56.26 | $57.64 | 540636 |
| 2022-08-11 | 55.76 | $57.99 | 400438 |
| 2022-08-10 | 55.09 | $56.66 | 454700 |
| 2022-08-09 | 54.59 | $56.18 | 458300 |
| 2022-08-08 | 54.10 | $55.01 | 558400 |
| 2022-08-05 | 53.78 | $54.10 | 581600 |
| 2022-08-04 | 53.58 | $52.98 | 522632 |
| 2022-08-03 | 53.59 | $54.83 | 803600 |
| 2022-08-02 | 53.20 | $54.29 | 623229 |
| 2022-08-01 | 52.85 | $55.40 | 737016 |
| 2022-07-29 | 52.21 | $55.03 | 568800 |
| 2022-07-28 | 51.55 | $54.15 | 424400 |
| 2022-07-27 | 50.96 | $53.56 | 414501 |
| 2022-07-26 | 50.39 | $53.63 | 570200 |
| 2022-07-25 | 49.72 | $53.47 | 793525 |
| 2022-07-22 | 48.99 | $51.15 | 347214 |
| 2022-07-21 | 48.62 | $51.12 | 577124 |
| 2022-07-20 | 48.21 | $50.84 | 422948 |
| 2022-07-19 | 47.80 | $50.09 | 377940 |
| 2022-07-18 | 47.49 | $48.85 | 327047 |
| 2022-07-15 | 47.40 | $48.48 | 392017 |
| 2022-07-14 | 47.38 | $47.66 | 336526 |
| 2022-07-13 | 47.55 | $47.93 | 353124 |
| 2022-07-12 | 47.70 | $47.73 | 439606 |
| 2022-07-11 | 47.92 | $48.65 | 264344 |
| 2022-07-08 | 48.00 | $48.87 | 318229 |
| 2022-07-07 | 48.06 | $49.00 | 682212 |
| 2022-07-06 | 48.11 | $47.50 | 921247 |
| 2022-07-05 | 48.50 | $47.99 | 763749 |
| 2022-07-01 | 48.86 | $49.73 | 386200 |
| 2022-06-30 | 48.93 | $49.02 | 448200 |
| 2022-06-29 | 49.17 | $49.34 | 322600 |
| 2022-06-28 | 49.39 | $50.43 | 584330 |
| 2022-06-27 | 49.43 | $49.19 | 454200 |
| 2022-06-24 | 49.75 | $48.16 | 1.2M |
| 2022-06-23 | 50.35 | $46.71 | 672400 |
| 2022-06-22 | 51.37 | $48.21 | 542032 |
| 2022-06-21 | 52.25 | $49.94 | 774700 |
| 2022-06-17 | 52.91 | $47.98 | 1.4M |
| 2022-06-16 | 54.10 | $48.84 | 821800 |
| 2022-06-15 | 55.30 | $51.42 | 826200 |
| 2022-06-14 | 56.16 | $52.32 | 482241 |
| 2022-06-13 | 56.96 | $53.22 | 500300 |
| 2022-06-10 | 57.70 | $56.04 | 383900 |
| 2022-06-09 | 57.96 | $56.93 | 606141 |
| 2022-06-08 | 58.07 | $57.76 | 310500 |
| 2022-06-07 | 58.02 | $59.04 | 374414 |
| 2022-06-06 | 57.68 | $58.00 | 294500 |
| 2022-06-03 | 57.50 | $58.15 | 260200 |
| 2022-06-02 | 57.26 | $58.65 | 325030 |
| 2022-06-01 | 56.86 | $58.38 | 668800 |
| 2022-05-31 | 56.46 | $58.10 | 1.0M |
| 2022-05-27 | 56.04 | $57.44 | 443129 |
| 2022-05-26 | 55.70 | $56.94 | 264800 |
| 2022-05-25 | 55.40 | $56.93 | 269600 |
| 2022-05-24 | 55.06 | $55.47 | 299929 |
| 2022-05-23 | 54.97 | $55.42 | 311800 |
| 2022-05-20 | 54.88 | $55.32 | 520506 |
| 2022-05-19 | 54.79 | $55.13 | 634605 |
| 2022-05-18 | 54.73 | $56.16 | 920700 |
| 2022-05-17 | 54.44 | $56.55 | 357300 |
| 2022-05-16 | 54.03 | $54.73 | 384613 |
| 2022-05-13 | 53.94 | $54.09 | 431230 |
| 2022-05-12 | 53.97 | $52.29 | 530500 |
| 2022-05-11 | 54.38 | $51.85 | 534600 |
| 2022-05-10 | 54.96 | $52.51 | 703600 |
| 2022-05-09 | 55.49 | $53.00 | 761913 |
| 2022-05-06 | 56.00 | $55.71 | 696000 |
| 2022-05-05 | 56.03 | $54.98 | 1.1M |
| 2022-05-04 | 56.21 | $58.32 | 545200 |
| 2022-05-03 | 55.71 | $55.89 | 464049 |
| 2022-05-02 | 55.64 | $54.22 | 741008 |
| 2022-04-29 | 55.91 | $53.75 | 405235 |
| 2022-04-28 | 56.32 | $56.06 | 528004 |
| 2022-04-27 | 56.31 | $54.78 | 671239 |
| 2022-04-26 | 56.56 | $54.77 | 505327 |
| 2022-04-25 | 56.85 | $54.23 | 840800 |
| 2022-04-22 | 57.30 | $55.97 | 786609 |
| 2022-04-21 | 57.44 | $58.19 | 613100 |
| 2022-04-20 | 57.13 | $58.49 | 427400 |
| 2022-04-19 | 56.70 | $57.69 | 293742 |
| 2022-04-18 | 56.36 | $57.25 | 569900 |
| 2022-04-14 | 56.06 | $57.17 | 477600 |
| 2022-04-13 | 55.72 | $56.87 | 669700 |
| 2022-04-12 | 55.38 | $56.30 | 1.1M |
| 2022-04-11 | 55.11 | $55.44 | 640702 |
| 2022-04-08 | 54.97 | $55.82 | 616600 |
| 2022-04-07 | 54.72 | $54.77 | 450300 |
| 2022-04-06 | 54.65 | $54.36 | 480200 |
| 2022-04-05 | 54.65 | $54.09 | 753200 |
| 2022-04-04 | 54.71 | $55.09 | 538123 |
| 2022-04-01 | 54.56 | $54.84 | 709531 |
| 2022-03-31 | 54.44 | $54.26 | 746600 |
| 2022-03-30 | 54.41 | $54.18 | 504900 |
| 2022-03-29 | 54.40 | $54.39 | 417500 |
| 2022-03-28 | 54.34 | $54.07 | 398400 |
| 2022-03-25 | 54.33 | $54.92 | 871900 |
| 2022-03-24 | 54.14 | $54.23 | 656100 |
| 2022-03-23 | 54.06 | $53.00 | 709206 |
| 2022-03-22 | 54.22 | $53.08 | 673900 |
| 2022-03-21 | 54.38 | $53.45 | 896500 |
| 2022-03-18 | 54.50 | $53.74 | 3.0M |
| 2022-03-17 | 54.56 | $53.30 | 1.0M |
| 2022-03-16 | 54.72 | $52.83 | 828500 |
| 2022-03-15 | 55.01 | $52.23 | 1.1M |
| 2022-03-14 | 55.45 | $51.26 | 1.3M |
| 2022-03-11 | 56.17 | $56.50 | 708135 |
| 2022-03-10 | 55.88 | $57.35 | 592047 |
| 2022-03-09 | 55.36 | $56.02 | 866946 |
| 2022-03-08 | 55.03 | $56.65 | 1.2M |
| 2022-03-07 | 54.50 | $56.12 | 514400 |
| 2022-03-04 | 53.98 | $55.95 | 509518 |
| 2022-03-03 | 53.42 | $55.54 | 555130 |
| 2022-03-02 | 52.84 | $56.17 | 720147 |
| 2022-03-01 | 52.03 | $53.90 | 971500 |
| 2022-02-28 | 51.57 | $53.10 | 836100 |
| 2022-02-25 | 51.20 | $52.19 | 902000 |
| 2022-02-24 | 50.96 | $50.06 | 574700 |
| 2022-02-23 | 51.12 | $49.76 | 620345 |
| 2022-02-22 | 51.38 | $49.01 | 548537 |
| 2022-02-18 | 51.83 | $50.19 | 610200 |
| 2022-02-17 | 52.11 | $50.72 | 451600 |
| 2022-02-16 | 52.31 | $51.40 | 1.1M |
| 2022-02-15 | 52.39 | $51.14 | 597800 |
| 2022-02-14 | 52.54 | $51.23 | 728800 |
| 2022-02-11 | 52.69 | $53.15 | 545100 |
| 2022-02-10 | 52.45 | $52.73 | 412000 |
| 2022-02-09 | 52.25 | $53.54 | 379017 |
| 2022-02-08 | 51.84 | $52.52 | 678700 |
| 2022-02-07 | 51.57 | $51.63 | 1.4M |
| 2022-02-04 | 51.45 | $51.18 | 962027 |
| 2022-02-03 | 51.39 | $51.84 | 628200 |
| 2022-02-02 | 51.18 | $51.50 | 522028 |
| 2022-02-01 | 51.00 | $52.63 | 433246 |
| 2022-01-31 | 50.55 | $51.70 | 495810 |
| 2022-01-28 | 50.22 | $50.40 | 282734 |
| 2022-01-27 | 50.10 | $50.00 | 428300 |
| 2022-01-26 | 50.04 | $49.56 | 534700 |
| 2022-01-25 | 50.07 | $49.40 | 527800 |
| 2022-01-24 | 50.13 | $49.22 | 428000 |
| 2022-01-21 | 50.23 | $49.09 | 341100 |
| 2022-01-20 | 50.37 | $49.74 | 310700 |
| 2022-01-19 | 50.39 | $50.28 | 414000 |
| 2022-01-18 | 50.30 | $51.65 | 620021 |
| 2022-01-14 | 49.89 | $51.07 | 311539 |
| 2022-01-13 | 49.54 | $49.82 | 341915 |
| 2022-01-12 | 49.39 | $49.97 | 378200 |
| 2022-01-11 | 49.18 | $50.00 | 369400 |
| 2022-01-10 | 48.92 | $49.92 | 475500 |
| 2022-01-07 | 48.64 | $49.41 | 517200 |
| 2022-01-06 | 48.41 | $49.32 | 470721 |
| 2022-01-05 | 48.17 | $48.75 | 595521 |
| 2022-01-04 | 48.00 | $49.64 | 568818 |
| 2022-01-03 | 47.62 | $48.56 | 284600 |
| 2021-12-31 | 47.40 | $47.98 | 381539 |
| 2021-12-30 | 47.27 | $47.75 | 262800 |
| 2021-12-29 | 47.17 | $47.69 | 167500 |
| 2021-12-28 | 47.06 | $48.12 | 245900 |
| 2021-12-27 | 46.85 | $48.01 | 213500 |
| 2021-12-23 | 46.63 | $47.53 | 323100 |
| 2021-12-22 | 46.47 | $47.07 | 436200 |
| 2021-12-21 | 46.38 | $46.81 | 464900 |
| 2021-12-20 | 46.34 | $46.08 | 672000 |
| 2021-12-17 | 46.45 | $47.10 | 2.9M |
| 2021-12-16 | 46.37 | $46.24 | 575618 |
| 2021-12-15 | 46.46 | $45.84 | 672347 |
| 2021-12-14 | 46.64 | $46.34 | 1.0M |
| 2021-12-13 | 46.76 | $46.53 | 403500 |
| 2021-12-10 | 46.85 | $47.05 | 261600 |
| 2021-12-09 | 46.85 | $46.94 | 502545 |
| 2021-12-08 | 46.88 | $47.49 | 457104 |
| 2021-12-07 | 46.80 | $47.43 | 485100 |
| 2021-12-06 | 46.72 | $47.34 | 665400 |
| 2021-12-03 | 46.65 | $46.10 | 457735 |
| 2021-12-02 | 46.84 | $46.36 | 509800 |
| 2021-12-01 | 47.00 | $45.53 | 537007 |
| 2021-11-30 | 47.37 | $45.87 | 1.2M |
| 2021-11-29 | 47.72 | $47.43 | 746200 |
| 2021-11-26 | 47.81 | $47.36 | 427700 |
| 2021-11-24 | 47.92 | $48.02 | 327000 |
| 2021-11-23 | 47.92 | $47.53 | 1.0M |
| 2021-11-22 | 48.02 | $46.41 | 487433 |
| 2021-11-19 | 48.37 | $47.09 | 322013 |
| 2021-11-18 | 48.63 | $48.02 | 501143 |
| 2021-11-17 | 48.74 | $48.01 | 487500 |
| 2021-11-16 | 48.87 | $47.86 | 254600 |
| 2021-11-15 | 49.04 | $49.09 | 298909 |
| 2021-11-12 | 48.99 | $49.30 | 331600 |
| 2021-11-11 | 48.88 | $48.82 | 511720 |
| 2021-11-10 | 48.85 | $48.39 | 601447 |
| 2021-11-09 | 48.90 | $49.05 | 786400 |
| 2021-11-08 | 48.83 | $49.05 | 408738 |
| 2021-11-05 | 48.73 | $48.74 | 424913 |
| 2021-11-04 | 48.69 | $47.68 | 555300 |
| 2021-11-03 | 48.86 | $47.83 | 581500 |
| 2021-11-02 | 49.02 | $48.05 | 327205 |
| 2021-11-01 | 49.16 | $48.32 | 691929 |
| 2021-10-29 | 49.26 | $47.96 | 361745 |
| 2021-10-28 | 49.45 | $48.25 | 312524 |
| 2021-10-27 | 49.60 | $47.85 | 271700 |
| 2021-10-26 | 49.86 | $48.57 | 646935 |
| 2021-10-25 | 49.99 | $49.43 | 471328 |
| 2021-10-22 | 49.96 | $49.68 | 357700 |
| 2021-10-21 | 49.87 | $49.69 | 483300 |
| 2021-10-20 | 49.75 | $50.23 | 427500 |
| 2021-10-19 | 49.49 | $49.67 | 325200 |
| 2021-10-18 | 49.30 | $49.39 | 399120 |
| 2021-10-15 | 49.14 | $49.92 | 563200 |
| 2021-10-14 | 48.82 | $49.59 | 287600 |
| 2021-10-13 | 48.52 | $49.04 | 359500 |
| 2021-10-12 | 48.27 | $48.95 | 494200 |
| 2021-10-11 | 48.00 | $48.80 | 435611 |
| 2021-10-08 | 47.72 | $48.61 | 638600 |
| 2021-10-07 | 47.42 | $49.02 | 1.3M |
| 2021-10-06 | 46.98 | $47.42 | 648700 |
| 2021-10-05 | 46.80 | $47.80 | 1.0M |
| 2021-10-04 | 46.52 | $47.47 | 563800 |
| 2021-10-01 | 46.25 | $47.14 | 706000 |
| 2021-09-30 | 46.00 | $46.24 | 1.0M |
| 2021-09-29 | 45.91 | $45.90 | 555600 |
| 2021-09-28 | 45.86 | $45.73 | 558400 |
| 2021-09-27 | 45.85 | $46.20 | 776600 |
| 2021-09-24 | 45.73 | $45.25 | 551100 |
| 2021-09-23 | 45.78 | $44.80 | 781140 |
| 2021-09-22 | 45.94 | $43.99 | 1.3M |
| 2021-09-21 | 46.30 | $43.92 | 1.4M |
| 2021-09-20 | 46.72 | $44.33 | 886803 |
| 2021-09-17 | 47.12 | $44.86 | 3.5M |
| 2021-09-16 | 47.46 | $47.12 | 895230 |
| 2021-09-15 | 47.37 | $48.03 | 900525 |
| 2021-09-14 | 47.07 | $47.22 | 808331 |
| 2021-09-13 | 46.89 | $47.70 | 926126 |
| 2021-09-10 | 46.56 | $46.67 | 928948 |
| 2021-09-09 | 46.40 | $46.34 | 431200 |
| 2021-09-08 | 46.27 | $45.95 | 670700 |
| 2021-09-07 | 46.19 | $45.69 | 396105 |
| 2021-09-03 | 46.15 | $45.97 | 412700 |
| 2021-09-02 | 46.04 | $46.55 | 773219 |
| 2021-09-01 | 45.78 | $46.79 | 603200 |
| 2021-08-31 | 45.41 | $46.47 | 1.3M |
| 2021-08-30 | 45.05 | $46.70 | 655700 |
| 2021-08-27 | 44.58 | $47.16 | 1.3M |
| 2021-08-26 | 43.93 | $45.27 | 934400 |
| 2021-08-25 | 43.57 | $45.52 | 545607 |
| 2021-08-24 | 43.10 | $44.35 | 655630 |
| 2021-08-23 | 42.79 | $43.40 | 474100 |
| 2021-08-20 | 42.64 | $42.53 | 419700 |
| 2021-08-19 | 42.64 | $42.13 | 551524 |
| 2021-08-18 | 42.73 | $41.33 | 381636 |
| 2021-08-17 | 42.99 | $42.04 | 268308 |
| 2021-08-16 | 43.15 | $42.08 | 499907 |
| 2021-08-13 | 43.32 | $42.35 | 247700 |
| 2021-08-12 | 43.45 | $42.89 | 514400 |
| 2021-08-11 | 43.50 | $42.70 | 401312 |
| 2021-08-10 | 43.58 | $42.90 | 685400 |
| 2021-08-09 | 43.63 | $43.97 | 267233 |
| 2021-08-06 | 43.46 | $44.26 | 514835 |
| 2021-08-05 | 43.20 | $44.64 | 659403 |
| 2021-08-04 | 42.81 | $43.96 | 819325 |
| 2021-08-03 | 42.49 | $43.75 | 858500 |
| 2021-08-02 | 42.17 | $43.22 | 551528 |
| 2021-07-30 | 41.91 | $42.40 | 1.1M |
| 2021-07-29 | 41.77 | $43.33 | 493900 |
| 2021-07-28 | 41.41 | $42.32 | 931600 |
| 2021-07-27 | 41.21 | $41.95 | 566749 |
| 2021-07-26 | 41.06 | $41.12 | 643800 |
| 2021-07-23 | 41.05 | $40.85 | 1.0M |
| 2021-07-22 | 41.11 | $41.17 | 984040 |
| 2021-07-21 | 41.10 | $41.87 | 1.2M |
| 2021-07-20 | 40.94 | $41.16 | 1.3M |
| 2021-07-19 | 40.91 | $40.62 | 793602 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
146.35
2026-07-17
Close Price
$145.05
Vol: 705737
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
40.97
Average
75.87
Maximum
151.45
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 146.35 | $145.05 | 705737 |
| 2026-07-16 | 146.70 | $146.69 | 951325 |
| 2026-07-15 | 146.60 | $145.29 | 867300 |
| 2026-07-14 | 146.91 | $148.26 | 689300 |
| 2026-07-13 | 146.34 | $146.10 | 655400 |
| 2026-07-10 | 146.31 | $145.17 | 707000 |
| 2026-07-09 | 146.56 | $147.34 | 626743 |
| 2026-07-08 | 146.16 | $145.96 | 537000 |
| 2026-07-07 | 146.11 | $146.13 | 609900 |
| 2026-07-06 | 145.98 | $144.23 | 578601 |
| 2026-07-02 | 146.40 | $144.59 | 505500 |
| 2026-07-01 | 146.79 | $143.78 | 686348 |
| 2026-06-30 | 147.50 | $146.74 | 744200 |
| 2026-06-29 | 147.41 | $147.87 | 918153 |
| 2026-06-26 | 146.91 | $150.74 | 815310 |
| 2026-06-25 | 145.37 | $149.75 | 812432 |
| 2026-06-24 | 143.80 | $147.09 | 831915 |
| 2026-06-23 | 142.71 | $146.99 | 687022 |
| 2026-06-22 | 141.43 | $145.04 | 697317 |
| 2026-06-18 | 140.50 | $143.30 | 1.7M |
| 2026-06-17 | 139.93 | $140.91 | 717340 |
| 2026-06-16 | 140.01 | $140.51 | 796300 |
| 2026-06-15 | 140.26 | $140.69 | 771731 |
| 2026-06-12 | 140.54 | $142.32 | 532232 |
| 2026-06-11 | 140.38 | $140.33 | 694600 |
| 2026-06-10 | 140.83 | $140.80 | 624400 |
| 2026-06-09 | 141.27 | $140.61 | 510900 |
| 2026-06-08 | 141.87 | $141.38 | 494800 |
| 2026-06-05 | 142.38 | $142.50 | 496721 |
| 2026-06-04 | 142.66 | $142.69 | 642010 |
| 2026-06-03 | 142.95 | $141.33 | 517600 |
| 2026-06-02 | 143.75 | $141.37 | 498639 |
| 2026-06-01 | 144.71 | $138.34 | 801124 |
| 2026-05-29 | 146.83 | $139.98 | 692500 |
| 2026-05-28 | 148.88 | $143.13 | 524720 |
| 2026-05-27 | 150.34 | $145.11 | 781106 |
| 2026-05-26 | 151.45 | $149.65 | 755038 |
| 2026-05-22 | 151.31 | $151.12 | 523600 |
| 2026-05-21 | 150.61 | $149.22 | 687547 |
| 2026-05-20 | 150.30 | $148.76 | 701700 |
| 2026-05-19 | 150.01 | $150.19 | 552422 |
| 2026-05-18 | 149.14 | $148.84 | 513400 |
| 2026-05-15 | 148.44 | $148.08 | 820200 |
| 2026-05-14 | 147.78 | $148.08 | 420038 |
| 2026-05-13 | 146.91 | $145.99 | 540000 |
| 2026-05-12 | 146.45 | $145.08 | 647910 |
| 2026-05-11 | 146.12 | $145.30 | 629800 |
| 2026-05-08 | 145.59 | $142.80 | 642400 |
| 2026-05-07 | 145.69 | $144.13 | 755486 |
| 2026-05-06 | 145.32 | $144.58 | 656400 |
| 2026-05-05 | 144.66 | $146.47 | 547200 |
| 2026-05-04 | 143.21 | $146.97 | 825700 |
| 2026-05-01 | 141.22 | $147.46 | 1.4M |
| 2026-04-30 | 138.61 | $147.99 | 2.0M |
| 2026-04-29 | 135.23 | $138.79 | 1.0M |
| 2026-04-28 | 134.02 | $138.70 | 1.1M |
| 2026-04-27 | 132.57 | $135.00 | 1.1M |
| 2026-04-24 | 131.99 | $134.65 | 743800 |
| 2026-04-23 | 131.41 | $133.63 | 593600 |
| 2026-04-22 | 131.06 | $131.66 | 744279 |
| 2026-04-21 | 131.27 | $130.42 | 694444 |
| 2026-04-20 | 131.95 | $132.15 | 475500 |
| 2026-04-17 | 132.25 | $134.24 | 1.3M |
| 2026-04-16 | 131.97 | $131.76 | 527796 |
| 2026-04-15 | 132.45 | $131.88 | 678900 |
| 2026-04-14 | 133.01 | $132.62 | 544309 |
| 2026-04-13 | 133.49 | $133.09 | 744634 |
| 2026-04-10 | 133.93 | $135.64 | 740302 |
| 2026-04-09 | 133.69 | $135.82 | 735200 |
| 2026-04-08 | 133.35 | $134.39 | 1.4M |
| 2026-04-07 | 133.41 | $134.09 | 622557 |
| 2026-04-06 | 133.59 | $133.35 | 678100 |
| 2026-04-02 | 134.07 | $134.06 | 426400 |
| 2026-04-01 | 134.45 | $133.87 | 612348 |
| 2026-03-31 | 134.99 | $134.67 | 726728 |
| 2026-03-30 | 135.40 | $134.71 | 1.0M |
| 2026-03-27 | 135.90 | $135.47 | 851400 |
| 2026-03-26 | 136.28 | $137.13 | 811132 |
| 2026-03-25 | 136.22 | $136.15 | 805200 |
| 2026-03-24 | 136.45 | $137.78 | 820500 |
| 2026-03-23 | 136.22 | $137.04 | 1.3M |
| 2026-03-20 | 136.18 | $131.93 | 2.3M |
| 2026-03-19 | 137.74 | $138.24 | 1.3M |
| 2026-03-18 | 137.64 | $133.86 | 927200 |
| 2026-03-17 | 138.89 | $136.07 | 606900 |
| 2026-03-16 | 139.70 | $137.06 | 767015 |
| 2026-03-13 | 140.34 | $137.58 | 625200 |
| 2026-03-12 | 140.92 | $135.64 | 843800 |
| 2026-03-11 | 142.20 | $138.86 | 495176 |
| 2026-03-10 | 142.68 | $139.36 | 566800 |
| 2026-03-09 | 143.05 | $140.05 | 961643 |
| 2026-03-06 | 143.21 | $141.55 | 950600 |
| 2026-03-05 | 142.87 | $141.77 | 502900 |
| 2026-03-04 | 142.30 | $142.41 | 525503 |
| 2026-03-03 | 141.33 | $140.66 | 679325 |
| 2026-03-02 | 140.63 | $141.43 | 854500 |
| 2026-02-27 | 139.45 | $138.84 | 814541 |
| 2026-02-26 | 138.77 | $138.64 | 898249 |
| 2026-02-25 | 137.93 | $137.28 | 811700 |
| 2026-02-24 | 137.27 | $137.17 | 1.3M |
| 2026-02-23 | 136.43 | $137.91 | 1.2M |
| 2026-02-20 | 135.11 | $136.06 | 1.7M |
| 2026-02-19 | 134.02 | $132.33 | 2.1M |
| 2026-02-18 | 133.81 | $133.48 | 815138 |
| 2026-02-17 | 133.13 | $132.65 | 683027 |
| 2026-02-13 | 132.51 | $133.21 | 798517 |
| 2026-02-12 | 131.51 | $131.51 | 568150 |
| 2026-02-11 | 130.78 | $131.64 | 808300 |
| 2026-02-10 | 129.79 | $130.67 | 483600 |
| 2026-02-09 | 128.84 | $130.85 | 516634 |
| 2026-02-06 | 127.58 | $128.58 | 1.0M |
| 2026-02-05 | 126.73 | $127.22 | 743544 |
| 2026-02-04 | 126.07 | $126.37 | 741200 |
| 2026-02-03 | 125.51 | $127.44 | 539402 |
| 2026-02-02 | 124.46 | $124.31 | 654136 |
| 2026-01-30 | 124.14 | $126.02 | 1.1M |
| 2026-01-29 | 123.18 | $125.47 | 693125 |
| 2026-01-28 | 122.16 | $124.31 | 834640 |
| 2026-01-27 | 121.26 | $122.82 | 536500 |
| 2026-01-26 | 120.64 | $121.68 | 782743 |
| 2026-01-23 | 120.22 | $122.31 | 555724 |
| 2026-01-22 | 119.52 | $121.41 | 625700 |
| 2026-01-21 | 118.94 | $120.47 | 832427 |
| 2026-01-20 | 118.53 | $120.03 | 640400 |
| 2026-01-16 | 118.18 | $120.44 | 1.2M |
| 2026-01-15 | 117.63 | $117.03 | 874000 |
| 2026-01-14 | 118.05 | $117.80 | 860100 |
| 2026-01-13 | 118.33 | $118.19 | 708030 |
| 2026-01-12 | 118.55 | $117.70 | 435932 |
| 2026-01-09 | 118.98 | $118.36 | 689133 |
| 2026-01-08 | 119.30 | $118.68 | 591625 |
| 2026-01-07 | 119.59 | $119.07 | 640236 |
| 2026-01-06 | 119.81 | $117.57 | 843143 |
| 2026-01-05 | 120.56 | $120.15 | 672743 |
| 2026-01-02 | 120.64 | $120.99 | 377139 |
| 2025-12-31 | 120.46 | $119.68 | 425100 |
| 2025-12-30 | 120.65 | $120.82 | 506500 |
| 2025-12-29 | 120.50 | $120.80 | 362483 |
| 2025-12-26 | 120.32 | $120.48 | 287000 |
| 2025-12-24 | 120.18 | $120.55 | 211800 |
| 2025-12-23 | 119.98 | $121.56 | 429636 |
| 2025-12-22 | 119.40 | $119.52 | 503745 |
| 2025-12-19 | 119.34 | $118.02 | 1.6M |
| 2025-12-18 | 119.72 | $117.66 | 836324 |
| 2025-12-17 | 120.29 | $118.63 | 897019 |
| 2025-12-16 | 120.65 | $118.42 | 922300 |
| 2025-12-15 | 121.13 | $120.06 | 1.0M |
| 2025-12-12 | 121.18 | $121.00 | 1.4M |
| 2025-12-11 | 120.91 | $119.52 | 780600 |
| 2025-12-10 | 121.01 | $117.75 | 999719 |
| 2025-12-09 | 121.67 | $119.32 | 680200 |
| 2025-12-08 | 121.93 | $120.43 | 578300 |
| 2025-12-05 | 121.85 | $121.56 | 835475 |
| 2025-12-04 | 121.35 | $121.53 | 699400 |
| 2025-12-03 | 120.70 | $119.99 | 657127 |
| 2025-12-02 | 120.36 | $118.99 | 537335 |
| 2025-12-01 | 120.21 | $121.17 | 630700 |
| 2025-11-28 | 119.29 | $121.46 | 375310 |
| 2025-11-26 | 118.03 | $119.40 | 1.1M |
| 2025-11-25 | 117.12 | $117.31 | 873436 |
| 2025-11-24 | 116.64 | $116.16 | 1.1M |
| 2025-11-21 | 116.38 | $116.89 | 758100 |
| 2025-11-20 | 115.80 | $116.35 | 1.7M |
| 2025-11-19 | 115.24 | $115.18 | 622111 |
| 2025-11-18 | 114.90 | $113.60 | 819200 |
| 2025-11-17 | 114.96 | $114.86 | 634730 |
| 2025-11-14 | 114.60 | $115.94 | 845200 |
| 2025-11-13 | 113.79 | $113.30 | 751512 |
| 2025-11-12 | 113.62 | $115.31 | 466134 |
| 2025-11-11 | 112.75 | $114.59 | 460300 |
| 2025-11-10 | 111.90 | $114.82 | 608500 |
| 2025-11-07 | 110.77 | $114.00 | 595818 |
| 2025-11-06 | 109.66 | $111.63 | 399000 |
| 2025-11-05 | 109.04 | $110.55 | 555000 |
| 2025-11-04 | 108.64 | $110.19 | 1.3M |
| 2025-11-03 | 108.27 | $112.28 | 1.1M |
| 2025-10-31 | 107.17 | $109.49 | 833800 |
| 2025-10-30 | 106.73 | $109.68 | 1.1M |
| 2025-10-29 | 106.15 | $106.41 | 896007 |
| 2025-10-28 | 106.50 | $106.42 | 747800 |
| 2025-10-27 | 106.96 | $106.54 | 924044 |
| 2025-10-24 | 107.49 | $105.61 | 933900 |
| 2025-10-23 | 108.46 | $105.98 | 2.0M |
| 2025-10-22 | 109.54 | $108.40 | 857502 |
| 2025-10-21 | 110.09 | $108.53 | 522438 |
| 2025-10-20 | 110.72 | $109.97 | 898312 |
| 2025-10-17 | 111.04 | $108.99 | 613741 |
| 2025-10-16 | 111.73 | $109.61 | 761400 |
| 2025-10-15 | 112.36 | $111.83 | 923400 |
| 2025-10-14 | 112.42 | $109.97 | 1.1M |
| 2025-10-13 | 113.06 | $109.91 | 637600 |
| 2025-10-10 | 113.83 | $109.50 | 674335 |
| 2025-10-09 | 114.88 | $111.16 | 721435 |
| 2025-10-08 | 115.58 | $114.75 | 582600 |
| 2025-10-07 | 115.27 | $114.01 | 687529 |
| 2025-10-06 | 115.07 | $114.48 | 623100 |
| 2025-10-03 | 114.62 | $114.49 | 870200 |
| 2025-10-02 | 114.03 | $113.36 | 826022 |
| 2025-10-01 | 113.63 | $114.04 | 859009 |
| 2025-09-30 | 112.87 | $113.06 | 903900 |
| 2025-09-29 | 112.21 | $113.05 | 826610 |
| 2025-09-26 | 111.37 | $113.27 | 1.1M |
| 2025-09-25 | 110.24 | $111.15 | 890900 |
| 2025-09-24 | 109.49 | $110.52 | 732778 |
| 2025-09-23 | 108.76 | $110.46 | 915527 |
| 2025-09-22 | 107.85 | $107.82 | 998901 |
| 2025-09-19 | 107.56 | $107.39 | 2.4M |
| 2025-09-18 | 107.33 | $107.70 | 883900 |
| 2025-09-17 | 106.92 | $107.42 | 798720 |
| 2025-09-16 | 106.49 | $104.70 | 657900 |
| 2025-09-15 | 106.80 | $106.24 | 636505 |
| 2025-09-12 | 106.68 | $107.32 | 474329 |
| 2025-09-11 | 106.17 | $107.34 | 582006 |
| 2025-09-10 | 105.53 | $107.07 | 593100 |
| 2025-09-09 | 104.82 | $105.04 | 480236 |
| 2025-09-08 | 104.57 | $104.53 | 750940 |
| 2025-09-05 | 104.43 | $105.27 | 813426 |
| 2025-09-04 | 104.02 | $105.30 | 707100 |
| 2025-09-03 | 103.49 | $104.56 | 727400 |
| 2025-09-02 | 103.09 | $103.64 | 708900 |
| 2025-08-29 | 102.88 | $104.18 | 1.1M |
| 2025-08-28 | 102.46 | $104.14 | 952064 |
| 2025-08-27 | 101.96 | $101.81 | 758624 |
| 2025-08-26 | 102.10 | $102.12 | 986235 |
| 2025-08-25 | 102.17 | $100.82 | 455600 |
| 2025-08-22 | 102.68 | $101.66 | 520918 |
| 2025-08-21 | 103.04 | $103.24 | 516200 |
| 2025-08-20 | 102.97 | $102.55 | 602045 |
| 2025-08-19 | 103.12 | $101.99 | 619500 |
| 2025-08-18 | 103.47 | $101.95 | 664700 |
| 2025-08-15 | 103.90 | $103.41 | 495500 |
| 2025-08-14 | 103.97 | $103.75 | 765038 |
| 2025-08-13 | 103.94 | $103.80 | 530100 |
| 2025-08-12 | 103.88 | $103.37 | 660800 |
| 2025-08-11 | 103.93 | $104.30 | 565600 |
| 2025-08-08 | 103.70 | $104.58 | 572200 |
| 2025-08-07 | 103.33 | $104.21 | 575614 |
| 2025-08-06 | 102.99 | $104.33 | 1.3M |
| 2025-08-05 | 102.53 | $103.42 | 1.1M |
| 2025-08-04 | 102.27 | $105.79 | 698100 |
| 2025-08-01 | 101.21 | $105.61 | 1.3M |
| 2025-07-31 | 99.99 | $102.73 | 1.1M |
| 2025-07-30 | 99.44 | $101.41 | 613600 |
| 2025-07-29 | 99.21 | $100.73 | 710014 |
| 2025-07-28 | 99.18 | $99.32 | 440003 |
| 2025-07-25 | 99.62 | $100.16 | 541900 |
| 2025-07-24 | 99.92 | $100.71 | 710900 |
| 2025-07-23 | 100.15 | $99.17 | 587600 |
| 2025-07-22 | 100.94 | $99.45 | 1.0M |
| 2025-07-21 | 101.85 | $99.83 | 786029 |
| 2025-07-18 | 102.85 | $104.34 | 716500 |
| 2025-07-17 | 102.67 | $102.41 | 690000 |
| 2025-07-16 | 103.08 | $103.25 | 905336 |
| 2025-07-15 | 103.33 | $103.17 | 780000 |
| 2025-07-14 | 103.67 | $105.12 | 604616 |
| 2025-07-11 | 103.48 | $103.35 | 574236 |
| 2025-07-10 | 103.84 | $102.66 | 1.3M |
| 2025-07-09 | 104.50 | $102.11 | 852300 |
| 2025-07-08 | 105.49 | $102.80 | 1.3M |
| 2025-07-07 | 106.47 | $104.80 | 563424 |
| 2025-07-03 | 107.05 | $105.94 | 451802 |
| 2025-07-02 | 107.37 | $105.77 | 1.1M |
| 2025-07-01 | 107.81 | $104.95 | 1.5M |
| 2025-06-30 | 108.59 | $109.91 | 939432 |
| 2025-06-27 | 107.96 | $108.87 | 1.3M |
| 2025-06-26 | 107.49 | $109.87 | 1.4M |
| 2025-06-25 | 106.60 | $106.81 | 1.3M |
| 2025-06-24 | 106.46 | $107.38 | 746102 |
| 2025-06-23 | 106.10 | $106.17 | 750521 |
| 2025-06-20 | 106.03 | $106.30 | 1.1M |
| 2025-06-18 | 105.90 | $105.25 | 804307 |
| 2025-06-17 | 106.07 | $104.16 | 842600 |
| 2025-06-16 | 106.60 | $105.00 | 906600 |
| 2025-06-13 | 106.96 | $106.31 | 620635 |
| 2025-06-12 | 106.97 | $106.24 | 529600 |
| 2025-06-11 | 106.98 | $105.51 | 595700 |
| 2025-06-10 | 107.19 | $104.43 | 694600 |
| 2025-06-09 | 107.77 | $105.74 | 968900 |
| 2025-06-06 | 108.03 | $108.07 | 752640 |
| 2025-06-05 | 107.56 | $108.16 | 574131 |
| 2025-06-04 | 106.94 | $106.56 | 813200 |
| 2025-06-03 | 106.65 | $107.21 | 868400 |
| 2025-06-02 | 106.05 | $106.70 | 648922 |
| 2025-05-30 | 105.45 | $104.74 | 1.3M |
| 2025-05-29 | 105.31 | $103.92 | 843000 |
| 2025-05-28 | 105.37 | $104.89 | 736600 |
| 2025-05-27 | 105.10 | $105.63 | 743600 |
| 2025-05-23 | 104.50 | $104.07 | 633014 |
| 2025-05-22 | 104.23 | $102.09 | 677000 |
| 2025-05-21 | 104.49 | $102.47 | 686400 |
| 2025-05-20 | 104.66 | $104.55 | 902032 |
| 2025-05-19 | 104.17 | $103.64 | 444508 |
| 2025-05-16 | 103.81 | $103.97 | 569300 |
| 2025-05-15 | 103.24 | $103.53 | 509464 |
| 2025-05-14 | 102.64 | $102.62 | 737000 |
| 2025-05-13 | 102.16 | $102.42 | 940417 |
| 2025-05-12 | 101.61 | $100.17 | 902301 |
| 2025-05-09 | 101.62 | $101.24 | 628800 |
| 2025-05-08 | 101.26 | $100.10 | 1.2M |
| 2025-05-07 | 101.15 | $101.38 | 1.2M |
| 2025-05-06 | 100.57 | $100.44 | 1.1M |
| 2025-05-05 | 100.13 | $101.60 | 1.2M |
| 2025-05-02 | 99.21 | $100.73 | 957900 |
| 2025-05-01 | 98.32 | $97.80 | 1.7M |
| 2025-04-30 | 98.15 | $97.20 | 1.7M |
| 2025-04-29 | 98.11 | $98.53 | 1.2M |
| 2025-04-28 | 97.62 | $98.74 | 968239 |
| 2025-04-25 | 96.94 | $98.71 | 505700 |
| 2025-04-24 | 96.11 | $98.91 | 719512 |
| 2025-04-23 | 95.02 | $96.92 | 821700 |
| 2025-04-22 | 94.31 | $95.60 | 749647 |
| 2025-04-21 | 93.87 | $92.92 | 795600 |
| 2025-04-17 | 94.19 | $96.95 | 887944 |
| 2025-04-16 | 93.31 | $95.56 | 943010 |
| 2025-04-15 | 92.68 | $95.58 | 859919 |
| 2025-04-14 | 91.93 | $94.32 | 820618 |
| 2025-04-11 | 91.44 | $92.78 | 1.0M |
| 2025-04-10 | 91.35 | $90.05 | 874200 |
| 2025-04-09 | 92.13 | $93.05 | 1.4M |
| 2025-04-08 | 92.15 | $88.73 | 1.5M |
| 2025-04-07 | 93.58 | $88.63 | 1.9M |
| 2025-04-04 | 95.36 | $87.23 | 2.6M |
| 2025-04-03 | 97.98 | $94.61 | 1.1M |
| 2025-04-02 | 98.83 | $99.50 | 892298 |
| 2025-04-01 | 98.30 | $98.08 | 1.1M |
| 2025-03-31 | 98.09 | $96.48 | 1.4M |
| 2025-03-28 | 98.33 | $96.76 | 1.1M |
| 2025-03-27 | 98.51 | $96.98 | 833200 |
| 2025-03-26 | 98.65 | $98.26 | 1.3M |
| 2025-03-25 | 98.39 | $100.52 | 997500 |
| 2025-03-24 | 97.35 | $101.00 | 1.4M |
| 2025-03-21 | 95.91 | $96.98 | 4.9M |
| 2025-03-20 | 95.43 | $99.25 | 1.3M |
| 2025-03-19 | 94.13 | $98.71 | 1.1M |
| 2025-03-18 | 92.73 | $96.08 | 851917 |
| 2025-03-17 | 91.88 | $96.79 | 799011 |
| 2025-03-14 | 90.65 | $95.79 | 1.2M |
| 2025-03-13 | 89.51 | $93.33 | 953700 |
| 2025-03-12 | 88.95 | $93.43 | 1.5M |
| 2025-03-11 | 88.30 | $89.90 | 1.6M |
| 2025-03-10 | 88.69 | $86.95 | 2.1M |
| 2025-03-07 | 90.16 | $88.13 | 2.4M |
| 2025-03-06 | 91.64 | $89.65 | 1.1M |
| 2025-03-05 | 93.02 | $93.62 | 1.3M |
| 2025-03-04 | 93.49 | $93.24 | 1.5M |
| 2025-03-03 | 94.24 | $94.59 | 1.3M |
| 2025-02-28 | 94.77 | $96.09 | 2.1M |
| 2025-02-27 | 94.99 | $92.93 | 1.8M |
| 2025-02-26 | 96.29 | $94.91 | 2.8M |
| 2025-02-25 | 97.30 | $95.80 | 1.4M |
| 2025-02-24 | 98.28 | $96.99 | 1.3M |
| 2025-02-21 | 99.13 | $98.52 | 1.0M |
| 2025-02-20 | 99.71 | $100.01 | 1.1M |
| 2025-02-19 | 99.97 | $101.92 | 567921 |
| 2025-02-18 | 99.70 | $101.51 | 714448 |
| 2025-02-14 | 99.53 | $100.16 | 635530 |
| 2025-02-13 | 99.78 | $101.46 | 755429 |
| 2025-02-12 | 99.69 | $98.75 | 618839 |
| 2025-02-11 | 100.48 | $99.95 | 787700 |
| 2025-02-10 | 101.09 | $101.58 | 667500 |
| 2025-02-07 | 101.33 | $101.80 | 595300 |
| 2025-02-06 | 101.58 | $101.26 | 743004 |
| 2025-02-05 | 102.08 | $103.23 | 757600 |
| 2025-02-04 | 102.09 | $101.32 | 688400 |
| 2025-02-03 | 102.72 | $101.65 | 906982 |
| 2025-01-31 | 103.40 | $101.08 | 1.6M |
| 2025-01-30 | 104.42 | $102.61 | 954100 |
| 2025-01-29 | 105.18 | $100.56 | 1.2M |
| 2025-01-28 | 106.76 | $99.00 | 1.6M |
| 2025-01-27 | 109.16 | $97.52 | 2.2M |
| 2025-01-24 | 112.52 | $111.41 | 676843 |
| 2025-01-23 | 112.17 | $111.35 | 891827 |
| 2025-01-22 | 111.70 | $111.20 | 836200 |
| 2025-01-21 | 111.13 | $113.75 | 691068 |
| 2025-01-17 | 109.57 | $112.48 | 707207 |
| 2025-01-16 | 108.02 | $112.27 | 940600 |
| 2025-01-15 | 106.16 | $108.87 | 929226 |
| 2025-01-14 | 104.95 | $108.32 | 878847 |
| 2025-01-13 | 103.61 | $105.25 | 1.1M |
| 2025-01-10 | 102.95 | $103.49 | 817105 |
| 2025-01-08 | 102.68 | $105.76 | 863136 |
| 2025-01-07 | 101.63 | $103.49 | 591308 |
| 2025-01-06 | 101.06 | $103.12 | 721000 |
| 2025-01-03 | 100.48 | $103.58 | 798104 |
| 2025-01-02 | 99.63 | $101.75 | 699938 |
| 2024-12-31 | 99.18 | $99.43 | 572618 |
| 2024-12-30 | 99.39 | $100.11 | 397300 |
| 2024-12-27 | 99.43 | $99.99 | 425100 |
| 2024-12-26 | 99.53 | $100.55 | 462900 |
| 2024-12-24 | 99.49 | $102.48 | 259500 |
| 2024-12-23 | 98.83 | $101.58 | 978833 |
| 2024-12-20 | 98.34 | $100.91 | 5.7M |
| 2024-12-19 | 97.96 | $97.53 | 1.2M |
| 2024-12-18 | 98.59 | $95.41 | 881513 |
| 2024-12-17 | 100.05 | $98.70 | 933600 |
| 2024-12-16 | 100.80 | $99.32 | 696800 |
| 2024-12-13 | 101.51 | $100.62 | 720000 |
| 2024-12-12 | 101.96 | $101.64 | 920222 |
| 2024-12-11 | 102.19 | $101.50 | 911651 |
| 2024-12-10 | 102.49 | $98.23 | 699400 |
| 2024-12-09 | 103.88 | $98.65 | 720533 |
| 2024-12-06 | 105.42 | $102.93 | 639420 |
| 2024-12-05 | 105.89 | $104.27 | 639739 |
| 2024-12-04 | 106.01 | $101.87 | 850444 |
| 2024-12-03 | 106.85 | $102.76 | 1.2M |
| 2024-12-02 | 107.55 | $102.17 | 954200 |
| 2024-11-29 | 108.51 | $106.12 | 507600 |
| 2024-11-27 | 108.35 | $105.81 | 946507 |
| 2024-11-26 | 108.17 | $106.75 | 921809 |
| 2024-11-25 | 107.57 | $105.73 | 1.5M |
| 2024-11-22 | 107.08 | $108.56 | 902837 |
| 2024-11-21 | 105.48 | $108.41 | 1.6M |
| 2024-11-20 | 103.51 | $102.73 | 3.0M |
| 2024-11-19 | 102.82 | $103.03 | 1.5M |
| 2024-11-18 | 101.81 | $101.97 | 969344 |
| 2024-11-15 | 100.84 | $100.79 | 754335 |
| 2024-11-14 | 99.95 | $99.51 | 709537 |
| 2024-11-13 | 99.21 | $98.20 | 683411 |
| 2024-11-12 | 98.65 | $99.76 | 598508 |
| 2024-11-11 | 97.39 | $99.82 | 698100 |
| 2024-11-08 | 95.78 | $97.89 | 851100 |
| 2024-11-07 | 94.37 | $97.03 | 1.1M |
| 2024-11-06 | 92.86 | $96.16 | 1.1M |
| 2024-11-05 | 91.26 | $92.23 | 705000 |
| 2024-11-04 | 90.51 | $89.87 | 480400 |
| 2024-11-01 | 90.30 | $88.96 | 776014 |
| 2024-10-31 | 90.29 | $90.15 | 685400 |
| 2024-10-30 | 89.87 | $90.93 | 1.1M |
| 2024-10-29 | 89.07 | $89.30 | 1.2M |
| 2024-10-28 | 88.57 | $87.42 | 634930 |
| 2024-10-25 | 88.53 | $87.39 | 507939 |
| 2024-10-24 | 88.44 | $87.95 | 407028 |
| 2024-10-23 | 88.11 | $87.20 | 476903 |
| 2024-10-22 | 87.91 | $87.01 | 688600 |
| 2024-10-21 | 87.68 | $86.93 | 613527 |
| 2024-10-18 | 87.38 | $87.09 | 481142 |
| 2024-10-17 | 86.93 | $86.26 | 393927 |
| 2024-10-16 | 86.59 | $86.53 | 605201 |
| 2024-10-15 | 86.06 | $85.58 | 456787 |
| 2024-10-14 | 85.66 | $86.35 | 465700 |
| 2024-10-11 | 84.88 | $85.87 | 917700 |
| 2024-10-10 | 84.05 | $83.75 | 407600 |
| 2024-10-09 | 83.68 | $84.03 | 297900 |
| 2024-10-08 | 83.09 | $83.44 | 319040 |
| 2024-10-07 | 82.53 | $83.76 | 403402 |
| 2024-10-04 | 81.71 | $84.05 | 442423 |
| 2024-10-03 | 80.60 | $82.76 | 456400 |
| 2024-10-02 | 79.62 | $81.48 | 589736 |
| 2024-10-01 | 78.82 | $78.85 | 497927 |
| 2024-09-30 | 78.66 | $78.66 | 507900 |
| 2024-09-27 | 78.52 | $77.76 | 667100 |
| 2024-09-26 | 78.61 | $78.31 | 646300 |
| 2024-09-25 | 78.53 | $79.19 | 619000 |
| 2024-09-24 | 78.15 | $79.06 | 555800 |
| 2024-09-23 | 77.70 | $79.28 | 718800 |
| 2024-09-20 | 77.08 | $77.82 | 2.1M |
| 2024-09-19 | 76.78 | $76.58 | 609400 |
| 2024-09-18 | 76.79 | $77.28 | 438200 |
| 2024-09-17 | 76.58 | $77.56 | 535800 |
| 2024-09-16 | 76.23 | $77.28 | 439622 |
| 2024-09-13 | 75.88 | $76.80 | 496263 |
| 2024-09-12 | 75.61 | $75.52 | 524330 |
| 2024-09-11 | 75.69 | $74.49 | 573500 |
| 2024-09-10 | 76.10 | $74.77 | 354004 |
| 2024-09-09 | 76.51 | $74.69 | 555700 |
| 2024-09-06 | 77.03 | $75.12 | 330031 |
| 2024-09-05 | 77.51 | $76.82 | 580200 |
| 2024-09-04 | 77.53 | $76.48 | 495125 |
| 2024-09-03 | 77.66 | $77.16 | 499200 |
| 2024-08-30 | 77.57 | $78.59 | 825946 |
| 2024-08-29 | 77.00 | $77.97 | 840834 |
| 2024-08-28 | 76.47 | $76.48 | 502535 |
| 2024-08-27 | 76.29 | $76.51 | 600823 |
| 2024-08-26 | 76.04 | $76.18 | 414600 |
| 2024-08-23 | 75.82 | $76.57 | 446700 |
| 2024-08-22 | 75.42 | $75.76 | 433603 |
| 2024-08-21 | 75.17 | $75.77 | 431500 |
| 2024-08-20 | 74.86 | $75.43 | 502331 |
| 2024-08-19 | 74.57 | $75.91 | 545300 |
| 2024-08-16 | 74.05 | $75.41 | 913900 |
| 2024-08-15 | 73.58 | $74.41 | 495600 |
| 2024-08-14 | 73.31 | $73.86 | 407949 |
| 2024-08-13 | 73.16 | $73.04 | 387600 |
| 2024-08-12 | 73.22 | $72.48 | 443000 |
| 2024-08-09 | 73.48 | $73.41 | 366100 |
| 2024-08-08 | 73.49 | $74.20 | 551900 |
| 2024-08-07 | 73.25 | $72.12 | 571500 |
| 2024-08-06 | 73.61 | $72.20 | 966800 |
| 2024-08-05 | 74.02 | $70.85 | 836453 |
| 2024-08-02 | 74.92 | $72.85 | 674800 |
| 2024-08-01 | 75.38 | $74.86 | 681847 |
| 2024-07-31 | 75.27 | $75.36 | 1.0M |
| 2024-07-30 | 74.96 | $74.65 | 1.1M |
| 2024-07-29 | 74.78 | $74.22 | 698212 |
| 2024-07-26 | 74.67 | $73.74 | 904932 |
| 2024-07-25 | 74.66 | $74.30 | 919400 |
| 2024-07-24 | 74.45 | $74.65 | 675421 |
| 2024-07-23 | 74.06 | $75.47 | 1.2M |
| 2024-07-22 | 73.30 | $75.54 | 962700 |
| 2024-07-19 | 72.32 | $73.84 | 845250 |
| 2024-07-18 | 71.65 | $73.16 | 740200 |
| 2024-07-17 | 71.04 | $71.22 | 639135 |
| 2024-07-16 | 70.90 | $71.10 | 389300 |
| 2024-07-15 | 70.76 | $70.96 | 420032 |
| 2024-07-12 | 70.62 | $70.91 | 401725 |
| 2024-07-11 | 70.46 | $70.63 | 652500 |
| 2024-07-10 | 70.34 | $70.68 | 865027 |
| 2024-07-09 | 70.17 | $69.52 | 725800 |
| 2024-07-08 | 70.32 | $69.34 | 513900 |
| 2024-07-05 | 70.55 | $69.69 | 870106 |
| 2024-07-03 | 70.71 | $70.19 | 460910 |
| 2024-07-02 | 70.73 | $69.84 | 607445 |
| 2024-07-01 | 70.85 | $70.22 | 587341 |
| 2024-06-28 | 70.85 | $71.03 | 946900 |
| 2024-06-27 | 70.59 | $70.85 | 708400 |
| 2024-06-26 | 70.30 | $70.36 | 549004 |
| 2024-06-25 | 70.09 | $70.48 | 676343 |
| 2024-06-24 | 69.77 | $70.76 | 790058 |
| 2024-06-21 | 69.28 | $69.55 | 1.1M |
| 2024-06-20 | 69.06 | $69.45 | 673518 |
| 2024-06-18 | 68.80 | $68.71 | 426913 |
| 2024-06-17 | 68.70 | $67.19 | 431000 |
| 2024-06-14 | 69.05 | $68.06 | 354700 |
| 2024-06-13 | 69.19 | $68.79 | 411700 |
| 2024-06-12 | 69.11 | $69.43 | 351615 |
| 2024-06-11 | 68.79 | $69.11 | 514593 |
| 2024-06-10 | 68.48 | $68.93 | 565911 |
| 2024-06-07 | 68.14 | $68.30 | 389716 |
| 2024-06-06 | 67.91 | $68.41 | 399131 |
| 2024-06-05 | 67.58 | $68.27 | 446221 |
| 2024-06-04 | 67.21 | $67.93 | 987235 |
| 2024-06-03 | 66.85 | $66.86 | 703310 |
| 2024-05-31 | 66.73 | $67.08 | 763903 |
| 2024-05-30 | 66.52 | $66.06 | 500705 |
| 2024-05-29 | 66.56 | $65.61 | 361100 |
| 2024-05-28 | 66.75 | $66.44 | 488149 |
| 2024-05-24 | 66.70 | $66.37 | 763339 |
| 2024-05-23 | 66.64 | $65.59 | 606900 |
| 2024-05-22 | 66.80 | $65.86 | 497025 |
| 2024-05-21 | 66.90 | $66.75 | 698600 |
| 2024-05-20 | 66.71 | $67.26 | 279448 |
| 2024-05-17 | 66.30 | $66.88 | 356013 |
| 2024-05-16 | 65.90 | $66.53 | 332627 |
| 2024-05-15 | 65.51 | $66.49 | 464800 |
| 2024-05-14 | 65.04 | $65.97 | 465000 |
| 2024-05-13 | 64.60 | $64.74 | 447200 |
| 2024-05-10 | 64.46 | $65.42 | 504119 |
| 2024-05-09 | 64.05 | $65.31 | 682900 |
| 2024-05-08 | 63.58 | $64.12 | 655800 |
| 2024-05-07 | 63.38 | $64.06 | 785348 |
| 2024-05-06 | 63.15 | $63.60 | 545943 |
| 2024-05-03 | 63.01 | $62.93 | 464906 |
| 2024-05-02 | 63.04 | $62.61 | 645500 |
| 2024-05-01 | 63.18 | $61.63 | 827347 |
| 2024-04-30 | 63.65 | $62.20 | 1.5M |
| 2024-04-29 | 64.03 | $63.21 | 1.1M |
| 2024-04-26 | 64.16 | $64.04 | 702600 |
| 2024-04-25 | 64.04 | $64.59 | 512142 |
| 2024-04-24 | 63.71 | $64.17 | 748914 |
| 2024-04-23 | 63.42 | $63.08 | 814945 |
| 2024-04-22 | 63.40 | $62.91 | 894020 |
| 2024-04-19 | 63.41 | $63.23 | 1.0M |
| 2024-04-18 | 63.30 | $62.79 | 634629 |
| 2024-04-17 | 63.30 | $62.51 | 658317 |
| 2024-04-16 | 63.36 | $62.03 | 465300 |
| 2024-04-15 | 63.57 | $62.19 | 644210 |
| 2024-04-12 | 63.75 | $62.64 | 813700 |
| 2024-04-11 | 63.81 | $63.24 | 566100 |
| 2024-04-10 | 63.65 | $63.52 | 1.1M |
| 2024-04-09 | 63.35 | $63.01 | 660800 |
| 2024-04-08 | 63.12 | $62.38 | 671400 |
| 2024-04-05 | 63.00 | $62.75 | 692744 |
| 2024-04-04 | 62.72 | $63.42 | 567516 |
| 2024-04-03 | 62.13 | $63.48 | 959808 |
| 2024-04-02 | 61.36 | $62.86 | 1.2M |
| 2024-04-01 | 60.61 | $61.20 | 569232 |
| 2024-03-28 | 60.19 | $61.10 | 849700 |
| 2024-03-27 | 59.70 | $59.61 | 459000 |
| 2024-03-26 | 59.55 | $59.10 | 505106 |
| 2024-03-25 | 59.52 | $59.41 | 505712 |
| 2024-03-22 | 59.36 | $59.36 | 651600 |
| 2024-03-21 | 59.18 | $59.48 | 628200 |
| 2024-03-20 | 58.90 | $58.45 | 465537 |
| 2024-03-19 | 58.86 | $58.68 | 551900 |
| 2024-03-18 | 58.73 | $57.56 | 478515 |
| 2024-03-15 | 58.91 | $57.59 | 899700 |
| 2024-03-14 | 59.10 | $58.13 | 596800 |
| 2024-03-13 | 59.15 | $58.14 | 661900 |
| 2024-03-12 | 59.17 | $58.46 | 428600 |
| 2024-03-11 | 59.08 | $58.57 | 391800 |
| 2024-03-08 | 58.90 | $58.28 | 419421 |
| 2024-03-07 | 58.75 | $58.29 | 534300 |
| 2024-03-06 | 58.55 | $58.32 | 753808 |
| 2024-03-05 | 58.26 | $58.20 | 472523 |
| 2024-03-04 | 57.93 | $57.79 | 405400 |
| 2024-03-01 | 57.62 | $57.71 | 546700 |
| 2024-02-29 | 57.25 | $57.63 | 681000 |
| 2024-02-28 | 56.81 | $57.00 | 610707 |
| 2024-02-27 | 56.45 | $56.58 | 958646 |
| 2024-02-26 | 56.12 | $56.79 | 652939 |
| 2024-02-23 | 55.64 | $57.08 | 776205 |
| 2024-02-22 | 54.95 | $56.85 | 929900 |
| 2024-02-21 | 54.17 | $56.76 | 1.1M |
| 2024-02-20 | 53.24 | $55.65 | 1.3M |
| 2024-02-16 | 52.46 | $54.70 | 1.4M |
| 2024-02-15 | 51.82 | $52.43 | 993400 |
| 2024-02-14 | 51.76 | $51.76 | 422900 |
| 2024-02-13 | 51.92 | $51.83 | 557200 |
| 2024-02-12 | 52.11 | $52.56 | 503333 |
| 2024-02-09 | 52.11 | $51.77 | 516300 |
| 2024-02-08 | 52.38 | $51.72 | 430121 |
| 2024-02-07 | 52.73 | $52.14 | 713517 |
| 2024-02-06 | 53.04 | $52.00 | 741100 |
| 2024-02-05 | 53.46 | $52.41 | 565141 |
| 2024-02-02 | 53.85 | $53.48 | 457528 |
| 2024-02-01 | 54.00 | $53.98 | 464400 |
| 2024-01-31 | 54.01 | $53.69 | 681600 |
| 2024-01-30 | 54.13 | $54.29 | 558400 |
| 2024-01-29 | 54.08 | $54.35 | 541532 |
| 2024-01-26 | 54.00 | $54.67 | 542028 |
| 2024-01-25 | 53.81 | $54.55 | 685244 |
| 2024-01-24 | 53.61 | $54.04 | 760900 |
| 2024-01-23 | 53.55 | $53.65 | 490313 |
| 2024-01-22 | 53.59 | $53.90 | 627449 |
| 2024-01-19 | 53.58 | $53.74 | 684330 |
| 2024-01-18 | 53.62 | $53.74 | 914900 |
| 2024-01-17 | 53.67 | $53.53 | 637400 |
| 2024-01-16 | 53.81 | $53.95 | 929200 |
| 2024-01-12 | 53.86 | $54.33 | 527200 |
| 2024-01-11 | 53.80 | $53.45 | 844631 |
| 2024-01-10 | 54.02 | $53.48 | 701100 |
| 2024-01-09 | 54.28 | $54.42 | 597945 |
| 2024-01-08 | 54.30 | $54.00 | 491400 |
| 2024-01-05 | 54.47 | $54.27 | 1.2M |
| 2024-01-04 | 54.59 | $55.03 | 473572 |
| 2024-01-03 | 54.51 | $55.05 | 763900 |
| 2024-01-02 | 54.40 | $55.12 | 404549 |
| 2023-12-29 | 54.26 | $54.80 | 403540 |
| 2023-12-28 | 54.19 | $54.94 | 479000 |
| 2023-12-27 | 54.07 | $55.09 | 576212 |
| 2023-12-26 | 53.89 | $55.02 | 472520 |
| 2023-12-22 | 53.71 | $54.73 | 495400 |
| 2023-12-21 | 53.58 | $54.34 | 579200 |
| 2023-12-20 | 53.57 | $53.49 | 603600 |
| 2023-12-19 | 53.84 | $53.78 | 601847 |
| 2023-12-18 | 54.09 | $53.59 | 813919 |
| 2023-12-15 | 54.46 | $53.03 | 2.4M |
| 2023-12-14 | 55.11 | $54.48 | 1.1M |
| 2023-12-13 | 55.45 | $54.78 | 1.1M |
| 2023-12-12 | 55.77 | $54.18 | 1.1M |
| 2023-12-11 | 56.35 | $54.78 | 899428 |
| 2023-12-08 | 56.87 | $56.14 | 723923 |
| 2023-12-07 | 57.07 | $55.56 | 888900 |
| 2023-12-06 | 57.49 | $56.42 | 496700 |
| 2023-12-05 | 57.72 | $57.21 | 664900 |
| 2023-12-04 | 57.74 | $58.27 | 728200 |
| 2023-12-01 | 57.41 | $57.47 | 1.0M |
| 2023-11-30 | 57.25 | $57.29 | 686447 |
| 2023-11-29 | 57.11 | $57.15 | 671100 |
| 2023-11-28 | 56.96 | $56.73 | 745900 |
| 2023-11-27 | 56.90 | $56.97 | 648900 |
| 2023-11-24 | 56.75 | $57.12 | 168015 |
| 2023-11-22 | 56.50 | $56.68 | 2.0M |
| 2023-11-21 | 56.33 | $56.70 | 801824 |
| 2023-11-20 | 56.10 | $56.53 | 546934 |
| 2023-11-17 | 55.88 | $56.24 | 388400 |
| 2023-11-16 | 55.68 | $55.68 | 427838 |
| 2023-11-15 | 55.62 | $56.25 | 469606 |
| 2023-11-14 | 55.35 | $55.88 | 330912 |
| 2023-11-13 | 55.14 | $54.89 | 457640 |
| 2023-11-10 | 55.19 | $54.43 | 904631 |
| 2023-11-09 | 55.40 | $55.00 | 604704 |
| 2023-11-08 | 55.46 | $54.42 | 440100 |
| 2023-11-07 | 55.71 | $55.19 | 617000 |
| 2023-11-06 | 55.76 | $55.95 | 437737 |
| 2023-11-03 | 55.57 | $56.53 | 854600 |
| 2023-11-02 | 55.15 | $57.42 | 567029 |
| 2023-11-01 | 54.35 | $55.34 | 732548 |
| 2023-10-31 | 54.03 | $53.97 | 491305 |
| 2023-10-30 | 54.08 | $53.36 | 612617 |
| 2023-10-27 | 54.32 | $52.98 | 453823 |
| 2023-10-26 | 54.74 | $54.13 | 460000 |
| 2023-10-25 | 54.87 | $53.87 | 700805 |
| 2023-10-24 | 55.11 | $53.97 | 470435 |
| 2023-10-23 | 55.36 | $54.24 | 420941 |
| 2023-10-20 | 55.57 | $55.08 | 536600 |
| 2023-10-19 | 55.55 | $55.36 | 577500 |
| 2023-10-18 | 55.42 | $55.29 | 577047 |
| 2023-10-17 | 55.26 | $55.88 | 816007 |
| 2023-10-16 | 54.87 | $55.66 | 500024 |
| 2023-10-13 | 54.46 | $55.32 | 392600 |
| 2023-10-12 | 54.05 | $54.89 | 414912 |
| 2023-10-11 | 53.68 | $54.39 | 514548 |
| 2023-10-10 | 53.38 | $54.00 | 716200 |
| 2023-10-09 | 53.13 | $53.93 | 713045 |
| 2023-10-06 | 52.85 | $53.46 | 986500 |
| 2023-10-05 | 52.65 | $53.40 | 848302 |
| 2023-10-04 | 52.43 | $52.20 | 1.2M |
| 2023-10-03 | 52.55 | $51.47 | 874200 |
| 2023-10-02 | 52.92 | $51.64 | 790622 |
| 2023-09-29 | 53.31 | $52.92 | 647053 |
| 2023-09-28 | 53.38 | $53.31 | 639117 |
| 2023-09-27 | 53.34 | $53.24 | 609500 |
| 2023-09-26 | 53.30 | $52.68 | 947300 |
| 2023-09-25 | 53.43 | $53.81 | 717814 |
| 2023-09-22 | 53.22 | $53.30 | 846810 |
| 2023-09-21 | 53.13 | $52.75 | 755447 |
| 2023-09-20 | 53.17 | $53.57 | 714700 |
| 2023-09-19 | 52.97 | $52.94 | 804918 |
| 2023-09-18 | 52.91 | $53.28 | 768902 |
| 2023-09-15 | 52.72 | $52.93 | 1.5M |
| 2023-09-14 | 52.61 | $53.57 | 678959 |
| 2023-09-13 | 52.26 | $52.88 | 705100 |
| 2023-09-12 | 52.05 | $53.15 | 754600 |
| 2023-09-11 | 51.70 | $52.10 | 655506 |
| 2023-09-08 | 51.62 | $52.10 | 558223 |
| 2023-09-07 | 51.52 | $51.48 | 1.4M |
| 2023-09-06 | 51.60 | $50.57 | 592800 |
| 2023-09-05 | 51.99 | $51.91 | 480615 |
| 2023-09-01 | 52.04 | $52.60 | 254211 |
| 2023-08-31 | 51.88 | $52.29 | 582340 |
| 2023-08-30 | 51.79 | $52.48 | 408200 |
| 2023-08-29 | 51.62 | $52.15 | 410600 |
| 2023-08-28 | 51.51 | $51.83 | 274100 |
| 2023-08-25 | 51.49 | $51.58 | 408200 |
| 2023-08-24 | 51.55 | $51.38 | 363410 |
| 2023-08-23 | 51.68 | $51.77 | 538900 |
| 2023-08-22 | 51.72 | $52.02 | 454500 |
| 2023-08-21 | 51.70 | $51.84 | 294529 |
| 2023-08-18 | 51.73 | $51.53 | 388839 |
| 2023-08-17 | 51.86 | $51.28 | 316700 |
| 2023-08-16 | 52.10 | $51.10 | 419300 |
| 2023-08-15 | 52.46 | $51.55 | 345945 |
| 2023-08-14 | 52.74 | $52.34 | 750327 |
| 2023-08-11 | 52.83 | $52.57 | 472834 |
| 2023-08-10 | 52.86 | $52.42 | 354900 |
| 2023-08-09 | 52.93 | $53.00 | 358745 |
| 2023-08-08 | 52.83 | $52.82 | 415000 |
| 2023-08-07 | 52.76 | $52.63 | 757511 |
| 2023-08-04 | 52.72 | $52.13 | 654714 |
| 2023-08-03 | 52.82 | $52.18 | 513100 |
| 2023-08-02 | 52.91 | $51.62 | 745105 |
| 2023-08-01 | 53.19 | $52.00 | 927704 |
| 2023-07-31 | 53.39 | $53.52 | 618629 |
| 2023-07-28 | 53.14 | $53.04 | 522914 |
| 2023-07-27 | 52.97 | $52.36 | 403000 |
| 2023-07-26 | 52.96 | $52.20 | 466200 |
| 2023-07-25 | 52.98 | $52.41 | 398010 |
| 2023-07-24 | 52.93 | $52.57 | 457720 |
| 2023-07-21 | 52.78 | $52.41 | 518800 |
| 2023-07-20 | 52.64 | $52.23 | 391900 |
| 2023-07-19 | 52.50 | $52.08 | 482725 |
| 2023-07-18 | 52.35 | $52.15 | 382641 |
| 2023-07-17 | 52.13 | $51.56 | 442300 |
| 2023-07-14 | 52.03 | $51.67 | 498000 |
| 2023-07-13 | 51.85 | $52.82 | 418800 |
| 2023-07-12 | 51.25 | $52.29 | 550700 |
| 2023-07-11 | 50.66 | $51.59 | 498209 |
| 2023-07-10 | 50.16 | $50.57 | 360000 |
| 2023-07-07 | 49.85 | $50.29 | 850500 |
| 2023-07-06 | 49.55 | $49.51 | 472928 |
| 2023-07-05 | 49.42 | $49.72 | 316500 |
| 2023-07-03 | 49.18 | $49.83 | 263236 |
| 2023-06-30 | 48.86 | $49.57 | 727444 |
| 2023-06-29 | 48.53 | $49.52 | 720048 |
| 2023-06-28 | 48.15 | $48.33 | 367900 |
| 2023-06-27 | 48.05 | $48.01 | 511200 |
| 2023-06-26 | 48.04 | $47.68 | 806700 |
| 2023-06-23 | 48.12 | $46.58 | 1.1M |
| 2023-06-22 | 48.56 | $47.58 | 449300 |
| 2023-06-21 | 48.78 | $48.23 | 403800 |
| 2023-06-20 | 48.84 | $47.97 | 548000 |
| 2023-06-16 | 48.98 | $48.52 | 1.3M |
| 2023-06-15 | 48.96 | $48.33 | 658001 |
| 2023-06-14 | 48.99 | $48.72 | 1.0M |
| 2023-06-13 | 48.89 | $49.21 | 829878 |
| 2023-06-12 | 48.61 | $49.07 | 917823 |
| 2023-06-09 | 48.30 | $48.82 | 727400 |
| 2023-06-08 | 47.99 | $49.15 | 458000 |
| 2023-06-07 | 47.50 | $48.95 | 847724 |
| 2023-06-06 | 46.96 | $47.81 | 395700 |
| 2023-06-05 | 46.67 | $47.55 | 484654 |
| 2023-06-02 | 46.40 | $47.77 | 522200 |
| 2023-06-01 | 46.01 | $46.16 | 572428 |
| 2023-05-31 | 46.05 | $45.46 | 983900 |
| 2023-05-30 | 46.33 | $45.56 | 758200 |
| 2023-05-26 | 46.64 | $46.15 | 533800 |
| 2023-05-25 | 46.83 | $46.57 | 744500 |
| 2023-05-24 | 46.94 | $46.60 | 602230 |
| 2023-05-23 | 47.07 | $47.29 | 517300 |
| 2023-05-22 | 47.01 | $46.89 | 633700 |
| 2023-05-19 | 47.07 | $47.08 | 786500 |
| 2023-05-18 | 47.08 | $47.83 | 632118 |
| 2023-05-17 | 46.87 | $47.15 | 658700 |
| 2023-05-16 | 46.83 | $47.05 | 906600 |
| 2023-05-15 | 46.81 | $47.83 | 1.1M |
| 2023-05-12 | 46.55 | $46.97 | 561800 |
| 2023-05-11 | 46.52 | $46.64 | 681100 |
| 2023-05-10 | 46.59 | $47.04 | 864445 |
| 2023-05-09 | 46.57 | $46.85 | 645912 |
| 2023-05-08 | 46.61 | $46.43 | 703603 |
| 2023-05-05 | 46.80 | $46.92 | 717210 |
| 2023-05-04 | 46.89 | $45.46 | 606800 |
| 2023-05-03 | 47.47 | $45.53 | 856005 |
| 2023-05-02 | 48.16 | $46.60 | 1.0M |
| 2023-05-01 | 48.67 | $49.02 | 893300 |
| 2023-04-28 | 48.52 | $49.27 | 1.0M |
| 2023-04-27 | 48.26 | $48.23 | 605200 |
| 2023-04-26 | 48.28 | $47.30 | 602600 |
| 2023-04-25 | 48.60 | $47.75 | 651425 |
| 2023-04-24 | 48.84 | $49.33 | 760222 |
| 2023-04-21 | 48.64 | $48.80 | 928446 |
| 2023-04-20 | 48.57 | $47.81 | 611111 |
| 2023-04-19 | 48.79 | $48.10 | 746000 |
| 2023-04-18 | 48.97 | $48.44 | 296137 |
| 2023-04-17 | 49.08 | $49.03 | 467800 |
| 2023-04-14 | 49.03 | $48.95 | 449324 |
| 2023-04-13 | 48.99 | $49.03 | 365600 |
| 2023-04-12 | 48.92 | $49.13 | 347000 |
| 2023-04-11 | 48.80 | $49.35 | 389719 |
| 2023-04-10 | 48.59 | $49.29 | 607943 |
| 2023-04-06 | 48.35 | $48.57 | 514105 |
| 2023-04-05 | 48.29 | $48.53 | 1.1M |
| 2023-04-04 | 48.24 | $48.18 | 776400 |
| 2023-04-03 | 48.29 | $49.05 | 827749 |
| 2023-03-31 | 48.09 | $49.37 | 795704 |
| 2023-03-30 | 47.75 | $48.83 | 287400 |
| 2023-03-29 | 47.53 | $48.80 | 429600 |
| 2023-03-28 | 47.27 | $48.52 | 544416 |
| 2023-03-27 | 47.07 | $48.28 | 620300 |
| 2023-03-24 | 46.92 | $47.37 | 1.2M |
| 2023-03-23 | 47.05 | $46.95 | 488549 |
| 2023-03-22 | 47.37 | $47.62 | 438641 |
| 2023-03-21 | 47.56 | $48.76 | 568600 |
| 2023-03-20 | 47.45 | $47.56 | 806225 |
| 2023-03-17 | 47.73 | $46.41 | 1.4M |
| 2023-03-16 | 48.46 | $48.20 | 1.1M |
| 2023-03-15 | 48.80 | $47.67 | 939300 |
| 2023-03-14 | 49.40 | $49.55 | 831420 |
| 2023-03-13 | 49.56 | $48.99 | 850400 |
| 2023-03-10 | 49.94 | $49.42 | 463600 |
| 2023-03-09 | 50.29 | $50.71 | 789800 |
| 2023-03-08 | 50.32 | $50.87 | 617200 |
| 2023-03-07 | 50.33 | $50.59 | 501100 |
| 2023-03-06 | 50.43 | $50.80 | 910510 |
| 2023-03-03 | 50.51 | $51.76 | 436721 |
| 2023-03-02 | 50.33 | $50.75 | 552139 |
| 2023-03-01 | 50.44 | $50.23 | 697814 |
| 2023-02-28 | 50.75 | $50.20 | 937942 |
| 2023-02-27 | 51.16 | $50.67 | 521700 |
| 2023-02-24 | 51.53 | $52.00 | 675100 |
| 2023-02-23 | 51.58 | $51.28 | 748815 |
| 2023-02-22 | 51.88 | $50.36 | 839239 |
| 2023-02-21 | 52.55 | $50.05 | 821600 |
| 2023-02-17 | 53.47 | $51.78 | 1.1M |
| 2023-02-16 | 54.06 | $52.45 | 2.1M |
| 2023-02-15 | 54.56 | $54.75 | 966400 |
| 2023-02-14 | 54.44 | $54.34 | 492500 |
| 2023-02-13 | 54.42 | $54.12 | 413500 |
| 2023-02-10 | 54.47 | $54.31 | 887539 |
| 2023-02-09 | 54.47 | $53.62 | 537600 |
| 2023-02-08 | 54.68 | $54.49 | 1.1M |
| 2023-02-07 | 54.66 | $55.42 | 624700 |
| 2023-02-06 | 54.34 | $54.34 | 849300 |
| 2023-02-03 | 54.29 | $54.81 | 533300 |
| 2023-02-02 | 54.08 | $54.94 | 668430 |
| 2023-02-01 | 53.79 | $54.65 | 635600 |
| 2023-01-31 | 53.53 | $54.66 | 517600 |
| 2023-01-30 | 53.22 | $53.30 | 461900 |
| 2023-01-27 | 53.27 | $53.90 | 454500 |
| 2023-01-26 | 53.16 | $53.65 | 418602 |
| 2023-01-25 | 53.11 | $53.19 | 635042 |
| 2023-01-24 | 53.21 | $53.15 | 553125 |
| 2023-01-23 | 53.35 | $53.89 | 426925 |
| 2023-01-20 | 53.31 | $53.53 | 567313 |
| 2023-01-19 | 53.38 | $53.22 | 420800 |
| 2023-01-18 | 53.57 | $52.88 | 508805 |
| 2023-01-17 | 53.93 | $54.62 | 413706 |
| 2023-01-13 | 53.83 | $54.65 | 489334 |
| 2023-01-12 | 53.71 | $55.03 | 422000 |
| 2023-01-11 | 53.45 | $54.69 | 471107 |
| 2023-01-10 | 53.27 | $54.18 | 398209 |
| 2023-01-09 | 53.23 | $54.25 | 469300 |
| 2023-01-06 | 53.17 | $53.77 | 875100 |
| 2023-01-05 | 53.28 | $53.05 | 477347 |
| 2023-01-04 | 53.66 | $53.65 | 952615 |
| 2023-01-03 | 53.95 | $53.14 | 635900 |
| 2022-12-30 | 54.49 | $55.26 | 360000 |
| 2022-12-29 | 54.50 | $55.20 | 304813 |
| 2022-12-28 | 54.55 | $54.90 | 334201 |
| 2022-12-27 | 54.72 | $55.83 | 296737 |
| 2022-12-23 | 54.66 | $55.44 | 286500 |
| 2022-12-22 | 54.73 | $54.56 | 332931 |
| 2022-12-21 | 55.11 | $55.70 | 522900 |
| 2022-12-20 | 55.24 | $54.65 | 616900 |
| 2022-12-19 | 55.75 | $54.48 | 536100 |
| 2022-12-16 | 56.43 | $55.35 | 2.3M |
| 2022-12-15 | 57.01 | $56.88 | 501300 |
| 2022-12-14 | 57.25 | $57.42 | 503440 |
| 2022-12-13 | 57.37 | $58.39 | 665600 |
| 2022-12-12 | 57.22 | $57.33 | 372500 |
| 2022-12-09 | 57.39 | $56.30 | 490714 |
| 2022-12-08 | 57.93 | $56.77 | 497641 |
| 2022-12-07 | 58.45 | $57.10 | 484700 |
| 2022-12-06 | 58.98 | $57.07 | 853605 |
| 2022-12-05 | 59.63 | $58.51 | 566900 |
| 2022-12-02 | 59.96 | $60.17 | 448039 |
| 2022-12-01 | 59.84 | $60.36 | 534827 |
| 2022-11-30 | 59.62 | $60.33 | 1.7M |
| 2022-11-29 | 59.36 | $59.05 | 432000 |
| 2022-11-28 | 59.44 | $58.66 | 377441 |
| 2022-11-25 | 59.65 | $59.81 | 276218 |
| 2022-11-23 | 59.54 | $59.32 | 680824 |
| 2022-11-22 | 59.55 | $59.54 | 561500 |
| 2022-11-21 | 59.48 | $57.49 | 806800 |
| 2022-11-18 | 60.04 | $58.80 | 956100 |
| 2022-11-17 | 60.29 | $58.11 | 768200 |
| 2022-11-16 | 60.80 | $59.11 | 737100 |
| 2022-11-15 | 61.08 | $60.13 | 667524 |
| 2022-11-14 | 61.07 | $60.34 | 454200 |
| 2022-11-11 | 60.98 | $60.06 | 542300 |
| 2022-11-10 | 60.92 | $60.29 | 479800 |
| 2022-11-09 | 60.75 | $58.34 | 667900 |
| 2022-11-08 | 61.13 | $60.20 | 442400 |
| 2022-11-07 | 60.97 | $60.68 | 366000 |
| 2022-11-04 | 60.60 | $60.60 | 393700 |
| 2022-11-03 | 60.13 | $60.33 | 302615 |
| 2022-11-02 | 59.62 | $59.89 | 530237 |
| 2022-11-01 | 59.10 | $60.68 | 558438 |
| 2022-10-31 | 58.19 | $59.70 | 699700 |
| 2022-10-28 | 57.37 | $58.89 | 573500 |
| 2022-10-27 | 56.61 | $56.97 | 823400 |
| 2022-10-26 | 56.28 | $56.83 | 396700 |
| 2022-10-25 | 55.90 | $57.01 | 398900 |
| 2022-10-24 | 55.38 | $55.89 | 287300 |
| 2022-10-21 | 55.09 | $56.16 | 426411 |
| 2022-10-20 | 54.64 | $55.19 | 554900 |
| 2022-10-19 | 54.40 | $55.84 | 449444 |
| 2022-10-18 | 53.90 | $55.25 | 386600 |
| 2022-10-17 | 53.47 | $54.21 | 598900 |
| 2022-10-14 | 53.29 | $53.20 | 561600 |
| 2022-10-13 | 53.40 | $54.67 | 517600 |
| 2022-10-12 | 53.07 | $53.56 | 362100 |
| 2022-10-11 | 53.04 | $53.74 | 510600 |
| 2022-10-10 | 52.94 | $53.26 | 372532 |
| 2022-10-07 | 52.99 | $54.07 | 786400 |
| 2022-10-06 | 52.80 | $54.16 | 566800 |
| 2022-10-05 | 52.56 | $54.94 | 603900 |
| 2022-10-04 | 52.04 | $54.41 | 583900 |
| 2022-10-03 | 51.59 | $52.94 | 565204 |
| 2022-09-30 | 51.53 | $51.89 | 642800 |
| 2022-09-29 | 51.82 | $52.31 | 505342 |
| 2022-09-28 | 52.07 | $52.97 | 738900 |
| 2022-09-27 | 52.18 | $50.46 | 834209 |
| 2022-09-26 | 53.14 | $50.31 | 1.0M |
| 2022-09-23 | 54.38 | $51.25 | 571436 |
| 2022-09-22 | 55.60 | $54.49 | 328822 |
| 2022-09-21 | 56.07 | $55.42 | 520325 |
| 2022-09-20 | 56.35 | $55.66 | 376600 |
| 2022-09-19 | 56.62 | $56.18 | 491200 |
| 2022-09-16 | 56.78 | $55.96 | 1.3M |
| 2022-09-15 | 57.04 | $57.55 | 810600 |
| 2022-09-14 | 56.85 | $58.14 | 739302 |
| 2022-09-13 | 56.42 | $56.20 | 624300 |
| 2022-09-12 | 56.52 | $57.97 | 463948 |
| 2022-09-09 | 56.07 | $57.19 | 431700 |
| 2022-09-08 | 55.77 | $55.52 | 543032 |
| 2022-09-07 | 55.94 | $55.66 | 386806 |
| 2022-09-06 | 56.10 | $54.95 | 497400 |
| 2022-09-02 | 56.51 | $55.22 | 384002 |
| 2022-09-01 | 56.93 | $54.94 | 741508 |
| 2022-08-31 | 57.51 | $55.21 | 707600 |
| 2022-08-30 | 58.13 | $55.89 | 424100 |
| 2022-08-29 | 58.65 | $57.50 | 288049 |
| 2022-08-26 | 58.75 | $57.56 | 538227 |
| 2022-08-25 | 58.83 | $58.73 | 507500 |
| 2022-08-24 | 58.52 | $57.79 | 544110 |
| 2022-08-23 | 58.43 | $57.27 | 505000 |
| 2022-08-22 | 58.45 | $56.90 | 226911 |
| 2022-08-19 | 58.56 | $57.38 | 586700 |
| 2022-08-18 | 58.51 | $57.82 | 490319 |
| 2022-08-17 | 58.28 | $57.27 | 381447 |
| 2022-08-16 | 58.13 | $57.35 | 467615 |
| 2022-08-15 | 57.90 | $57.06 | 426400 |
| 2022-08-12 | 57.67 | $57.64 | 540636 |
| 2022-08-11 | 57.17 | $57.99 | 400438 |
| 2022-08-10 | 56.42 | $56.66 | 454700 |
| 2022-08-09 | 55.89 | $56.18 | 458300 |
| 2022-08-08 | 55.37 | $55.01 | 558400 |
| 2022-08-05 | 55.08 | $54.10 | 581600 |
| 2022-08-04 | 54.99 | $52.98 | 522632 |
| 2022-08-03 | 55.21 | $54.83 | 803600 |
| 2022-08-02 | 54.86 | $54.29 | 623229 |
| 2022-08-01 | 54.58 | $55.40 | 737016 |
| 2022-07-29 | 53.85 | $55.03 | 568800 |
| 2022-07-28 | 53.06 | $54.15 | 424400 |
| 2022-07-27 | 52.35 | $53.56 | 414501 |
| 2022-07-26 | 51.66 | $53.63 | 570200 |
| 2022-07-25 | 50.78 | $53.47 | 793525 |
| 2022-07-22 | 49.76 | $51.15 | 347214 |
| 2022-07-21 | 49.25 | $51.12 | 577124 |
| 2022-07-20 | 48.64 | $50.84 | 422948 |
| 2022-07-19 | 48.00 | $50.09 | 377940 |
| 2022-07-18 | 47.47 | $48.85 | 327047 |
| 2022-07-15 | 47.24 | $48.48 | 392017 |
| 2022-07-14 | 47.09 | $47.66 | 336526 |
| 2022-07-13 | 47.20 | $47.93 | 353124 |
| 2022-07-12 | 47.27 | $47.73 | 439606 |
| 2022-07-11 | 47.45 | $48.65 | 264344 |
| 2022-07-08 | 47.40 | $48.87 | 318229 |
| 2022-07-07 | 47.30 | $49.00 | 682212 |
| 2022-07-06 | 47.17 | $47.50 | 921247 |
| 2022-07-05 | 47.53 | $47.99 | 763749 |
| 2022-07-01 | 47.84 | $49.73 | 386200 |
| 2022-06-30 | 47.71 | $49.02 | 448200 |
| 2022-06-29 | 47.81 | $49.34 | 322600 |
| 2022-06-28 | 47.87 | $50.43 | 584330 |
| 2022-06-27 | 47.64 | $49.19 | 454200 |
| 2022-06-24 | 47.80 | $48.16 | 1.2M |
| 2022-06-23 | 48.36 | $46.71 | 672400 |
| 2022-06-22 | 49.56 | $48.21 | 542032 |
| 2022-06-21 | 50.57 | $49.94 | 774700 |
| 2022-06-17 | 51.30 | $47.98 | 1.4M |
| 2022-06-16 | 52.84 | $48.84 | 821800 |
| 2022-06-15 | 54.47 | $51.42 | 826200 |
| 2022-06-14 | 55.64 | $52.32 | 482241 |
| 2022-06-13 | 56.79 | $53.22 | 500300 |
| 2022-06-10 | 57.91 | $56.04 | 383900 |
| 2022-06-09 | 58.37 | $56.93 | 606141 |
| 2022-06-08 | 58.63 | $57.76 | 310500 |
| 2022-06-07 | 58.67 | $59.04 | 374414 |
| 2022-06-06 | 58.29 | $58.00 | 294500 |
| 2022-06-03 | 58.14 | $58.15 | 260200 |
| 2022-06-02 | 57.89 | $58.65 | 325030 |
| 2022-06-01 | 57.42 | $58.38 | 668800 |
| 2022-05-31 | 56.92 | $58.10 | 1.0M |
| 2022-05-27 | 56.38 | $57.44 | 443129 |
| 2022-05-26 | 55.92 | $56.94 | 264800 |
| 2022-05-25 | 55.52 | $56.93 | 269600 |
| 2022-05-24 | 55.03 | $55.47 | 299929 |
| 2022-05-23 | 54.89 | $55.42 | 311800 |
| 2022-05-20 | 54.74 | $55.32 | 520506 |
| 2022-05-19 | 54.60 | $55.13 | 634605 |
| 2022-05-18 | 54.48 | $56.16 | 920700 |
| 2022-05-17 | 54.01 | $56.55 | 357300 |
| 2022-05-16 | 53.33 | $54.73 | 384613 |
| 2022-05-13 | 53.09 | $54.09 | 431230 |
| 2022-05-12 | 53.02 | $52.29 | 530500 |
| 2022-05-11 | 53.51 | $51.85 | 534600 |
| 2022-05-10 | 54.26 | $52.51 | 703600 |
| 2022-05-09 | 54.98 | $53.00 | 761913 |
| 2022-05-06 | 55.70 | $55.71 | 696000 |
| 2022-05-05 | 55.72 | $54.98 | 1.1M |
| 2022-05-04 | 55.98 | $58.32 | 545200 |
| 2022-05-03 | 55.23 | $55.89 | 464049 |
| 2022-05-02 | 55.10 | $54.22 | 741008 |
| 2022-04-29 | 55.46 | $53.75 | 405235 |
| 2022-04-28 | 56.05 | $56.06 | 528004 |
| 2022-04-27 | 56.04 | $54.78 | 671239 |
| 2022-04-26 | 56.42 | $54.77 | 505327 |
| 2022-04-25 | 56.89 | $54.23 | 840800 |
| 2022-04-22 | 57.61 | $55.97 | 786609 |
| 2022-04-21 | 57.93 | $58.19 | 613100 |
| 2022-04-20 | 57.59 | $58.49 | 427400 |
| 2022-04-19 | 57.06 | $57.69 | 293742 |
| 2022-04-18 | 56.66 | $57.25 | 569900 |
| 2022-04-14 | 56.30 | $57.17 | 477600 |
| 2022-04-13 | 55.86 | $56.87 | 669700 |
| 2022-04-12 | 55.42 | $56.30 | 1.1M |
| 2022-04-11 | 55.05 | $55.44 | 640702 |
| 2022-04-08 | 54.87 | $55.82 | 616600 |
| 2022-04-07 | 54.52 | $54.77 | 450300 |
| 2022-04-06 | 54.43 | $54.36 | 480200 |
| 2022-04-05 | 54.44 | $54.09 | 753200 |
| 2022-04-04 | 54.53 | $55.09 | 538123 |
| 2022-04-01 | 54.32 | $54.84 | 709531 |
| 2022-03-31 | 54.15 | $54.26 | 746600 |
| 2022-03-30 | 54.11 | $54.18 | 504900 |
| 2022-03-29 | 54.09 | $54.39 | 417500 |
| 2022-03-28 | 54.00 | $54.07 | 398400 |
| 2022-03-25 | 53.98 | $54.92 | 871900 |
| 2022-03-24 | 53.69 | $54.23 | 656100 |
| 2022-03-23 | 53.55 | $53.00 | 709206 |
| 2022-03-22 | 53.77 | $53.08 | 673900 |
| 2022-03-21 | 54.01 | $53.45 | 896500 |
| 2022-03-18 | 54.18 | $53.74 | 3.0M |
| 2022-03-17 | 54.29 | $53.30 | 1.0M |
| 2022-03-16 | 54.56 | $52.83 | 828500 |
| 2022-03-15 | 55.02 | $52.23 | 1.1M |
| 2022-03-14 | 55.76 | $51.26 | 1.3M |
| 2022-03-11 | 56.95 | $56.50 | 708135 |
| 2022-03-10 | 56.71 | $57.35 | 592047 |
| 2022-03-09 | 56.12 | $56.02 | 866946 |
| 2022-03-08 | 55.80 | $56.65 | 1.2M |
| 2022-03-07 | 55.18 | $56.12 | 514400 |
| 2022-03-04 | 54.57 | $55.95 | 509518 |
| 2022-03-03 | 53.86 | $55.54 | 555130 |
| 2022-03-02 | 53.11 | $56.17 | 720147 |
| 2022-03-01 | 51.98 | $53.90 | 971500 |
| 2022-02-28 | 51.31 | $53.10 | 836100 |
| 2022-02-25 | 50.75 | $52.19 | 902000 |
| 2022-02-24 | 50.36 | $50.06 | 574700 |
| 2022-02-23 | 50.56 | $49.76 | 620345 |
| 2022-02-22 | 50.90 | $49.01 | 548537 |
| 2022-02-18 | 51.55 | $50.19 | 610200 |
| 2022-02-17 | 51.97 | $50.72 | 451600 |
| 2022-02-16 | 52.30 | $51.40 | 1.1M |
| 2022-02-15 | 52.48 | $51.14 | 597800 |
| 2022-02-14 | 52.77 | $51.23 | 728800 |
| 2022-02-11 | 53.08 | $53.15 | 545100 |
| 2022-02-10 | 52.83 | $52.73 | 412000 |
| 2022-02-09 | 52.64 | $53.54 | 379017 |
| 2022-02-08 | 52.13 | $52.52 | 678700 |
| 2022-02-07 | 51.83 | $51.63 | 1.4M |
| 2022-02-04 | 51.72 | $51.18 | 962027 |
| 2022-02-03 | 51.72 | $51.84 | 628200 |
| 2022-02-02 | 51.50 | $51.50 | 522028 |
| 2022-02-01 | 51.32 | $52.63 | 433246 |
| 2022-01-31 | 50.73 | $51.70 | 495810 |
| 2022-01-28 | 50.30 | $50.40 | 282734 |
| 2022-01-27 | 50.17 | $50.00 | 428300 |
| 2022-01-26 | 50.13 | $49.56 | 534700 |
| 2022-01-25 | 50.22 | $49.40 | 527800 |
| 2022-01-24 | 50.36 | $49.22 | 428000 |
| 2022-01-21 | 50.59 | $49.09 | 341100 |
| 2022-01-20 | 50.88 | $49.74 | 310700 |
| 2022-01-19 | 51.02 | $50.28 | 414000 |
| 2022-01-18 | 51.01 | $51.65 | 620021 |
| 2022-01-14 | 50.54 | $51.07 | 311539 |
| 2022-01-13 | 50.13 | $49.82 | 341915 |
| 2022-01-12 | 50.01 | $49.97 | 378200 |
| 2022-01-11 | 49.80 | $50.00 | 369400 |
| 2022-01-10 | 49.52 | $49.92 | 475500 |
| 2022-01-07 | 49.20 | $49.41 | 517200 |
| 2022-01-06 | 48.95 | $49.32 | 470721 |
| 2022-01-05 | 48.67 | $48.75 | 595521 |
| 2022-01-04 | 48.49 | $49.64 | 568818 |
| 2022-01-03 | 47.99 | $48.56 | 284600 |
| 2021-12-31 | 47.71 | $47.98 | 381539 |
| 2021-12-30 | 47.55 | $47.75 | 262800 |
| 2021-12-29 | 47.43 | $47.69 | 167500 |
| 2021-12-28 | 47.30 | $48.12 | 245900 |
| 2021-12-27 | 47.00 | $48.01 | 213500 |
| 2021-12-23 | 46.66 | $47.53 | 323100 |
| 2021-12-22 | 46.42 | $47.07 | 436200 |
| 2021-12-21 | 46.26 | $46.81 | 464900 |
| 2021-12-20 | 46.17 | $46.08 | 672000 |
| 2021-12-17 | 46.28 | $47.10 | 2.9M |
| 2021-12-16 | 46.11 | $46.24 | 575618 |
| 2021-12-15 | 46.19 | $45.84 | 672347 |
| 2021-12-14 | 46.41 | $46.34 | 1.0M |
| 2021-12-13 | 46.53 | $46.53 | 403500 |
| 2021-12-10 | 46.63 | $47.05 | 261600 |
| 2021-12-09 | 46.58 | $46.94 | 502545 |
| 2021-12-08 | 46.57 | $47.49 | 457104 |
| 2021-12-07 | 46.40 | $47.43 | 485100 |
| 2021-12-06 | 46.21 | $47.34 | 665400 |
| 2021-12-03 | 46.02 | $46.10 | 457735 |
| 2021-12-02 | 46.20 | $46.36 | 509800 |
| 2021-12-01 | 46.34 | $45.53 | 537007 |
| 2021-11-30 | 46.80 | $45.87 | 1.2M |
| 2021-11-29 | 47.25 | $47.43 | 746200 |
| 2021-11-26 | 47.32 | $47.36 | 427700 |
| 2021-11-24 | 47.43 | $48.02 | 327000 |
| 2021-11-23 | 47.36 | $47.53 | 1.0M |
| 2021-11-22 | 47.44 | $46.41 | 487433 |
| 2021-11-19 | 47.90 | $47.09 | 322013 |
| 2021-11-18 | 48.25 | $48.02 | 501143 |
| 2021-11-17 | 48.38 | $48.01 | 487500 |
| 2021-11-16 | 48.55 | $47.86 | 254600 |
| 2021-11-15 | 48.79 | $49.09 | 298909 |
| 2021-11-12 | 48.71 | $49.30 | 331600 |
| 2021-11-11 | 48.54 | $48.82 | 511720 |
| 2021-11-10 | 48.48 | $48.39 | 601447 |
| 2021-11-09 | 48.54 | $49.05 | 786400 |
| 2021-11-08 | 48.41 | $49.05 | 408738 |
| 2021-11-05 | 48.25 | $48.74 | 424913 |
| 2021-11-04 | 48.15 | $47.68 | 555300 |
| 2021-11-03 | 48.37 | $47.83 | 581500 |
| 2021-11-02 | 48.59 | $48.05 | 327205 |
| 2021-11-01 | 48.79 | $48.32 | 691929 |
| 2021-10-29 | 48.94 | $47.96 | 361745 |
| 2021-10-28 | 49.23 | $48.25 | 312524 |
| 2021-10-27 | 49.48 | $47.85 | 271700 |
| 2021-10-26 | 49.91 | $48.57 | 646935 |
| 2021-10-25 | 50.19 | $49.43 | 471328 |
| 2021-10-22 | 50.24 | $49.68 | 357700 |
| 2021-10-21 | 50.21 | $49.69 | 483300 |
| 2021-10-20 | 50.14 | $50.23 | 427500 |
| 2021-10-19 | 49.88 | $49.67 | 325200 |
| 2021-10-18 | 49.71 | $49.39 | 399120 |
| 2021-10-15 | 49.57 | $49.92 | 563200 |
| 2021-10-14 | 49.22 | $49.59 | 287600 |
| 2021-10-13 | 48.88 | $49.04 | 359500 |
| 2021-10-12 | 48.62 | $48.95 | 494200 |
| 2021-10-11 | 48.31 | $48.80 | 435611 |
| 2021-10-08 | 47.97 | $48.61 | 638600 |
| 2021-10-07 | 47.61 | $49.02 | 1.3M |
| 2021-10-06 | 47.02 | $47.42 | 648700 |
| 2021-10-05 | 46.80 | $47.80 | 1.0M |
| 2021-10-04 | 46.41 | $47.47 | 563800 |
| 2021-10-01 | 46.03 | $47.14 | 706000 |
| 2021-09-30 | 45.67 | $46.24 | 1.0M |
| 2021-09-29 | 45.51 | $45.90 | 555600 |
| 2021-09-28 | 45.43 | $45.73 | 558400 |
| 2021-09-27 | 45.38 | $46.20 | 776600 |
| 2021-09-24 | 45.17 | $45.25 | 551100 |
| 2021-09-23 | 45.22 | $44.80 | 781140 |
| 2021-09-22 | 45.43 | $43.99 | 1.3M |
| 2021-09-21 | 45.93 | $43.92 | 1.4M |
| 2021-09-20 | 46.56 | $44.33 | 886803 |
| 2021-09-17 | 47.20 | $44.86 | 3.5M |
| 2021-09-16 | 47.79 | $47.12 | 895230 |
| 2021-09-15 | 47.77 | $48.03 | 900525 |
| 2021-09-14 | 47.44 | $47.22 | 808331 |
| 2021-09-13 | 47.28 | $47.70 | 926126 |
| 2021-09-10 | 46.91 | $46.67 | 928948 |
| 2021-09-09 | 46.77 | $46.34 | 431200 |
| 2021-09-08 | 46.69 | $45.95 | 670700 |
| 2021-09-07 | 46.69 | $45.69 | 396105 |
| 2021-09-03 | 46.75 | $45.97 | 412700 |
| 2021-09-02 | 46.72 | $46.55 | 773219 |
| 2021-09-01 | 46.48 | $46.79 | 603200 |
| 2021-08-31 | 46.08 | $46.47 | 1.3M |
| 2021-08-30 | 45.68 | $46.70 | 655700 |
| 2021-08-27 | 45.11 | $47.16 | 1.3M |
| 2021-08-26 | 44.24 | $45.27 | 934400 |
| 2021-08-25 | 43.77 | $45.52 | 545607 |
| 2021-08-24 | 43.11 | $44.35 | 655630 |
| 2021-08-23 | 42.68 | $43.40 | 474100 |
| 2021-08-20 | 42.45 | $42.53 | 419700 |
| 2021-08-19 | 42.44 | $42.13 | 551524 |
| 2021-08-18 | 42.56 | $41.33 | 381636 |
| 2021-08-17 | 42.95 | $42.04 | 268308 |
| 2021-08-16 | 43.21 | $42.08 | 499907 |
| 2021-08-13 | 43.49 | $42.35 | 247700 |
| 2021-08-12 | 43.75 | $42.89 | 514400 |
| 2021-08-11 | 43.88 | $42.70 | 401312 |
| 2021-08-10 | 44.09 | $42.90 | 685400 |
| 2021-08-09 | 44.27 | $43.97 | 267233 |
| 2021-08-06 | 44.13 | $44.26 | 514835 |
| 2021-08-05 | 43.85 | $44.64 | 659403 |
| 2021-08-04 | 43.38 | $43.96 | 819325 |
| 2021-08-03 | 43.01 | $43.75 | 858500 |
| 2021-08-02 | 42.61 | $43.22 | 551528 |
| 2021-07-30 | 42.28 | $42.40 | 1.1M |
| 2021-07-29 | 42.13 | $43.33 | 493900 |
| 2021-07-28 | 41.64 | $42.32 | 931600 |
| 2021-07-27 | 41.37 | $41.95 | 566749 |
| 2021-07-26 | 41.16 | $41.12 | 643800 |
| 2021-07-23 | 41.16 | $40.85 | 1.0M |
| 2021-07-22 | 41.24 | $41.17 | 984040 |
| 2021-07-21 | 41.24 | $41.87 | 1.2M |
| 2021-07-20 | 41.02 | $41.16 | 1.3M |
| 2021-07-19 | 40.97 | $40.62 | 793602 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.73
2026-07-17
Close Price
$145.05
Vol: 705737
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
31.47
Average
55.12
Maximum
84.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.73 | $145.05 | 705737 |
| 2026-07-16 | 53.63 | $146.69 | 951325 |
| 2026-07-15 | 51.38 | $145.29 | 867300 |
| 2026-07-14 | 56.96 | $148.26 | 689300 |
| 2026-07-13 | 53.47 | $146.10 | 655400 |
| 2026-07-10 | 51.87 | $145.17 | 707000 |
| 2026-07-09 | 56.14 | $147.34 | 626743 |
| 2026-07-08 | 53.84 | $145.96 | 537000 |
| 2026-07-07 | 54.18 | $146.13 | 609900 |
| 2026-07-06 | 50.97 | $144.23 | 578601 |
| 2026-07-02 | 51.62 | $144.59 | 505500 |
| 2026-07-01 | 50.26 | $143.78 | 686348 |
| 2026-06-30 | 55.68 | $146.74 | 744200 |
| 2026-06-29 | 57.95 | $147.87 | 918153 |
| 2026-06-26 | 64.27 | $150.74 | 815310 |
| 2026-06-25 | 62.94 | $149.75 | 812432 |
| 2026-06-24 | 59.07 | $147.09 | 831915 |
| 2026-06-23 | 58.92 | $146.99 | 687022 |
| 2026-06-22 | 55.86 | $145.04 | 697317 |
| 2026-06-18 | 52.89 | $143.30 | 1.7M |
| 2026-06-17 | 48.34 | $140.91 | 717340 |
| 2026-06-16 | 47.54 | $140.51 | 796300 |
| 2026-06-15 | 47.86 | $140.69 | 771731 |
| 2026-06-12 | 50.79 | $142.32 | 532232 |
| 2026-06-11 | 47.03 | $140.33 | 694600 |
| 2026-06-10 | 47.85 | $140.80 | 624400 |
| 2026-06-09 | 47.50 | $140.61 | 510900 |
| 2026-06-08 | 48.76 | $141.38 | 494800 |
| 2026-06-05 | 50.62 | $142.50 | 496721 |
| 2026-06-04 | 50.94 | $142.69 | 642010 |
| 2026-06-03 | 48.78 | $141.33 | 517600 |
| 2026-06-02 | 48.84 | $141.37 | 498639 |
| 2026-06-01 | 43.87 | $138.34 | 801124 |
| 2026-05-29 | 46.17 | $139.98 | 692500 |
| 2026-05-28 | 51.08 | $143.13 | 524720 |
| 2026-05-27 | 54.53 | $145.11 | 781106 |
| 2026-05-26 | 63.97 | $149.65 | 755038 |
| 2026-05-22 | 67.56 | $151.12 | 523600 |
| 2026-05-21 | 65.16 | $149.22 | 687547 |
| 2026-05-20 | 64.55 | $148.76 | 701700 |
| 2026-05-19 | 68.04 | $150.19 | 552422 |
| 2026-05-18 | 66.41 | $148.84 | 513400 |
| 2026-05-15 | 65.47 | $148.08 | 820200 |
| 2026-05-14 | 65.47 | $148.08 | 420038 |
| 2026-05-13 | 62.90 | $145.99 | 540000 |
| 2026-05-12 | 61.72 | $145.08 | 647910 |
| 2026-05-11 | 62.17 | $145.30 | 629800 |
| 2026-05-08 | 58.90 | $142.80 | 642400 |
| 2026-05-07 | 61.59 | $144.13 | 755486 |
| 2026-05-06 | 62.51 | $144.58 | 656400 |
| 2026-05-05 | 66.46 | $146.47 | 547200 |
| 2026-05-04 | 67.53 | $146.97 | 825700 |
| 2026-05-01 | 68.56 | $147.46 | 1.4M |
| 2026-04-30 | 69.65 | $147.99 | 2.0M |
| 2026-04-29 | 58.85 | $138.79 | 1.0M |
| 2026-04-28 | 58.71 | $138.70 | 1.1M |
| 2026-04-27 | 52.56 | $135.00 | 1.1M |
| 2026-04-24 | 51.92 | $134.65 | 743800 |
| 2026-04-23 | 50.04 | $133.63 | 593600 |
| 2026-04-22 | 46.19 | $131.66 | 744279 |
| 2026-04-21 | 43.59 | $130.42 | 694444 |
| 2026-04-20 | 46.57 | $132.15 | 475500 |
| 2026-04-17 | 50.54 | $134.24 | 1.3M |
| 2026-04-16 | 45.28 | $131.76 | 527796 |
| 2026-04-15 | 45.51 | $131.88 | 678900 |
| 2026-04-14 | 46.86 | $132.62 | 544309 |
| 2026-04-13 | 47.71 | $133.09 | 744634 |
| 2026-04-10 | 52.65 | $135.64 | 740302 |
| 2026-04-09 | 53.02 | $135.82 | 735200 |
| 2026-04-08 | 50.40 | $134.39 | 1.4M |
| 2026-04-07 | 49.84 | $134.09 | 622557 |
| 2026-04-06 | 48.49 | $133.35 | 678100 |
| 2026-04-02 | 49.71 | $134.06 | 426400 |
| 2026-04-01 | 49.39 | $133.87 | 612348 |
| 2026-03-31 | 50.70 | $134.67 | 726728 |
| 2026-03-30 | 50.76 | $134.71 | 1.0M |
| 2026-03-27 | 51.94 | $135.47 | 851400 |
| 2026-03-26 | 54.58 | $137.13 | 811132 |
| 2026-03-25 | 53.25 | $136.15 | 805200 |
| 2026-03-24 | 55.84 | $137.78 | 820500 |
| 2026-03-23 | 54.89 | $137.04 | 1.3M |
| 2026-03-20 | 47.52 | $131.93 | 2.3M |
| 2026-03-19 | 58.79 | $138.24 | 1.3M |
| 2026-03-18 | 51.15 | $133.86 | 927200 |
| 2026-03-17 | 56.14 | $136.07 | 606900 |
| 2026-03-16 | 58.57 | $137.06 | 767015 |
| 2026-03-13 | 59.87 | $137.58 | 625200 |
| 2026-03-12 | 56.46 | $135.64 | 843800 |
| 2026-03-11 | 65.19 | $138.86 | 495176 |
| 2026-03-10 | 66.71 | $139.36 | 566800 |
| 2026-03-09 | 68.82 | $140.05 | 961643 |
| 2026-03-06 | 73.62 | $141.55 | 950600 |
| 2026-03-05 | 74.34 | $141.77 | 502900 |
| 2026-03-04 | 76.41 | $142.41 | 525503 |
| 2026-03-03 | 74.57 | $140.66 | 679325 |
| 2026-03-02 | 77.09 | $141.43 | 854500 |
| 2026-02-27 | 74.32 | $138.84 | 814541 |
| 2026-02-26 | 74.09 | $138.64 | 898249 |
| 2026-02-25 | 72.50 | $137.28 | 811700 |
| 2026-02-24 | 72.37 | $137.17 | 1.3M |
| 2026-02-23 | 74.63 | $137.91 | 1.2M |
| 2026-02-20 | 72.60 | $136.06 | 1.7M |
| 2026-02-19 | 67.64 | $132.33 | 2.1M |
| 2026-02-18 | 71.42 | $133.48 | 815138 |
| 2026-02-17 | 70.28 | $132.65 | 683027 |
| 2026-02-13 | 72.13 | $133.21 | 798517 |
| 2026-02-12 | 69.85 | $131.51 | 568150 |
| 2026-02-11 | 70.26 | $131.64 | 808300 |
| 2026-02-10 | 68.95 | $130.67 | 483600 |
| 2026-02-09 | 69.49 | $130.85 | 516634 |
| 2026-02-06 | 66.31 | $128.58 | 1.0M |
| 2026-02-05 | 64.19 | $127.22 | 743544 |
| 2026-02-04 | 62.79 | $126.37 | 741200 |
| 2026-02-03 | 65.86 | $127.44 | 539402 |
| 2026-02-02 | 60.50 | $124.31 | 654136 |
| 2026-01-30 | 65.86 | $126.02 | 1.1M |
| 2026-01-29 | 64.91 | $125.47 | 693125 |
| 2026-01-28 | 62.84 | $124.31 | 834640 |
| 2026-01-27 | 59.96 | $122.82 | 536500 |
| 2026-01-26 | 57.56 | $121.68 | 782743 |
| 2026-01-23 | 59.43 | $122.31 | 555724 |
| 2026-01-22 | 57.56 | $121.41 | 625700 |
| 2026-01-21 | 55.54 | $120.47 | 832427 |
| 2026-01-20 | 54.57 | $120.03 | 640400 |
| 2026-01-16 | 55.64 | $120.44 | 1.2M |
| 2026-01-15 | 47.51 | $117.03 | 874000 |
| 2026-01-14 | 49.45 | $117.80 | 860100 |
| 2026-01-13 | 50.44 | $118.19 | 708030 |
| 2026-01-12 | 49.23 | $117.70 | 435932 |
| 2026-01-09 | 50.83 | $118.36 | 689133 |
| 2026-01-08 | 51.60 | $118.68 | 591625 |
| 2026-01-07 | 52.52 | $119.07 | 640236 |
| 2026-01-06 | 49.20 | $117.57 | 843143 |
| 2026-01-05 | 55.55 | $120.15 | 672743 |
| 2026-01-02 | 57.86 | $120.99 | 377139 |
| 2025-12-31 | 55.09 | $119.68 | 425100 |
| 2025-12-30 | 58.25 | $120.82 | 506500 |
| 2025-12-29 | 58.21 | $120.80 | 362483 |
| 2025-12-26 | 57.59 | $120.48 | 287000 |
| 2025-12-24 | 57.77 | $120.55 | 211800 |
| 2025-12-23 | 60.31 | $121.56 | 429636 |
| 2025-12-22 | 56.65 | $119.52 | 503745 |
| 2025-12-19 | 53.67 | $118.02 | 1.6M |
| 2025-12-18 | 52.93 | $117.66 | 836324 |
| 2025-12-17 | 55.18 | $118.63 | 897019 |
| 2025-12-16 | 54.78 | $118.42 | 922300 |
| 2025-12-15 | 58.63 | $120.06 | 1.0M |
| 2025-12-12 | 60.96 | $121.00 | 1.4M |
| 2025-12-11 | 58.49 | $119.52 | 780600 |
| 2025-12-10 | 55.28 | $117.75 | 999719 |
| 2025-12-09 | 59.13 | $119.32 | 680200 |
| 2025-12-08 | 62.04 | $120.43 | 578300 |
| 2025-12-05 | 65.13 | $121.56 | 835475 |
| 2025-12-04 | 65.09 | $121.53 | 699400 |
| 2025-12-03 | 62.80 | $119.99 | 657127 |
| 2025-12-02 | 61.24 | $118.99 | 537335 |
| 2025-12-01 | 67.08 | $121.17 | 630700 |
| 2025-11-28 | 67.90 | $121.46 | 375310 |
| 2025-11-26 | 65.02 | $119.40 | 1.1M |
| 2025-11-25 | 61.71 | $117.31 | 873436 |
| 2025-11-24 | 59.71 | $116.16 | 1.1M |
| 2025-11-21 | 61.65 | $116.89 | 758100 |
| 2025-11-20 | 60.76 | $116.35 | 1.7M |
| 2025-11-19 | 58.78 | $115.18 | 622111 |
| 2025-11-18 | 55.93 | $113.60 | 819200 |
| 2025-11-17 | 59.02 | $114.86 | 634730 |
| 2025-11-14 | 61.80 | $115.94 | 845200 |
| 2025-11-13 | 57.10 | $113.30 | 751512 |
| 2025-11-12 | 62.68 | $115.31 | 466134 |
| 2025-11-11 | 61.40 | $114.59 | 460300 |
| 2025-11-10 | 62.04 | $114.82 | 608500 |
| 2025-11-07 | 60.64 | $114.00 | 595818 |
| 2025-11-06 | 56.19 | $111.63 | 399000 |
| 2025-11-05 | 53.93 | $110.55 | 555000 |
| 2025-11-04 | 53.17 | $110.19 | 1.3M |
| 2025-11-03 | 58.52 | $112.28 | 1.1M |
| 2025-10-31 | 52.45 | $109.49 | 833800 |
| 2025-10-30 | 52.95 | $109.68 | 1.1M |
| 2025-10-29 | 44.24 | $106.41 | 896007 |
| 2025-10-28 | 44.26 | $106.42 | 747800 |
| 2025-10-27 | 44.53 | $106.54 | 924044 |
| 2025-10-24 | 41.89 | $105.61 | 933900 |
| 2025-10-23 | 42.66 | $105.98 | 2.0M |
| 2025-10-22 | 48.14 | $108.40 | 857502 |
| 2025-10-21 | 48.46 | $108.53 | 522438 |
| 2025-10-20 | 52.08 | $109.97 | 898312 |
| 2025-10-17 | 49.65 | $108.99 | 613741 |
| 2025-10-16 | 51.21 | $109.61 | 761400 |
| 2025-10-15 | 57.34 | $111.83 | 923400 |
| 2025-10-14 | 52.85 | $109.97 | 1.1M |
| 2025-10-13 | 52.69 | $109.91 | 637600 |
| 2025-10-10 | 51.68 | $109.50 | 674335 |
| 2025-10-09 | 56.33 | $111.16 | 721435 |
| 2025-10-08 | 69.11 | $114.75 | 582600 |
| 2025-10-07 | 67.68 | $114.01 | 687529 |
| 2025-10-06 | 69.63 | $114.48 | 623100 |
| 2025-10-03 | 69.67 | $114.49 | 870200 |
| 2025-10-02 | 67.64 | $113.36 | 826022 |
| 2025-10-01 | 70.33 | $114.04 | 859009 |
| 2025-09-30 | 68.62 | $113.06 | 903900 |
| 2025-09-29 | 68.61 | $113.05 | 826610 |
| 2025-09-26 | 69.41 | $113.27 | 1.1M |
| 2025-09-25 | 65.71 | $111.15 | 890900 |
| 2025-09-24 | 64.49 | $110.52 | 732778 |
| 2025-09-23 | 64.38 | $110.46 | 915527 |
| 2025-09-22 | 58.85 | $107.82 | 998901 |
| 2025-09-19 | 57.84 | $107.39 | 2.4M |
| 2025-09-18 | 58.83 | $107.70 | 883900 |
| 2025-09-17 | 58.22 | $107.42 | 798720 |
| 2025-09-16 | 51.54 | $104.70 | 657900 |
| 2025-09-15 | 56.39 | $106.24 | 636505 |
| 2025-09-12 | 60.15 | $107.32 | 474329 |
| 2025-09-11 | 60.22 | $107.34 | 582006 |
| 2025-09-10 | 59.62 | $107.07 | 593100 |
| 2025-09-09 | 54.65 | $105.04 | 480236 |
| 2025-09-08 | 53.28 | $104.53 | 750940 |
| 2025-09-05 | 55.60 | $105.27 | 813426 |
| 2025-09-04 | 55.69 | $105.30 | 707100 |
| 2025-09-03 | 53.88 | $104.56 | 727400 |
| 2025-09-02 | 51.53 | $103.64 | 708900 |
| 2025-08-29 | 53.03 | $104.18 | 1.1M |
| 2025-08-28 | 52.94 | $104.14 | 952064 |
| 2025-08-27 | 46.90 | $101.81 | 758624 |
| 2025-08-26 | 47.67 | $102.12 | 986235 |
| 2025-08-25 | 43.99 | $100.82 | 455600 |
| 2025-08-22 | 45.98 | $101.66 | 520918 |
| 2025-08-21 | 50.01 | $103.24 | 516200 |
| 2025-08-20 | 48.12 | $102.55 | 602045 |
| 2025-08-19 | 46.57 | $101.99 | 619500 |
| 2025-08-18 | 46.46 | $101.95 | 664700 |
| 2025-08-15 | 49.99 | $103.41 | 495500 |
| 2025-08-14 | 50.85 | $103.75 | 765038 |
| 2025-08-13 | 50.97 | $103.80 | 530100 |
| 2025-08-12 | 49.99 | $103.37 | 660800 |
| 2025-08-11 | 52.13 | $104.30 | 565600 |
| 2025-08-08 | 52.77 | $104.58 | 572200 |
| 2025-08-07 | 52.03 | $104.21 | 575614 |
| 2025-08-06 | 52.28 | $104.33 | 1.3M |
| 2025-08-05 | 50.54 | $103.42 | 1.1M |
| 2025-08-04 | 55.56 | $105.79 | 698100 |
| 2025-08-01 | 55.24 | $105.61 | 1.3M |
| 2025-07-31 | 49.72 | $102.73 | 1.1M |
| 2025-07-30 | 46.87 | $101.41 | 613600 |
| 2025-07-29 | 45.35 | $100.73 | 710014 |
| 2025-07-28 | 42.10 | $99.32 | 440003 |
| 2025-07-25 | 43.57 | $100.16 | 541900 |
| 2025-07-24 | 44.54 | $100.71 | 710900 |
| 2025-07-23 | 41.06 | $99.17 | 587600 |
| 2025-07-22 | 41.51 | $99.45 | 1.0M |
| 2025-07-21 | 42.10 | $99.83 | 786029 |
| 2025-07-18 | 50.21 | $104.34 | 716500 |
| 2025-07-17 | 45.98 | $102.41 | 690000 |
| 2025-07-16 | 47.65 | $103.25 | 905336 |
| 2025-07-15 | 47.48 | $103.17 | 780000 |
| 2025-07-14 | 51.41 | $105.12 | 604616 |
| 2025-07-11 | 47.67 | $103.35 | 574236 |
| 2025-07-10 | 46.14 | $102.66 | 1.3M |
| 2025-07-09 | 44.92 | $102.11 | 852300 |
| 2025-07-08 | 46.17 | $102.80 | 1.3M |
| 2025-07-07 | 49.99 | $104.80 | 563424 |
| 2025-07-03 | 52.34 | $105.94 | 451802 |
| 2025-07-02 | 52.02 | $105.77 | 1.1M |
| 2025-07-01 | 50.50 | $104.95 | 1.5M |
| 2025-06-30 | 61.75 | $109.91 | 939432 |
| 2025-06-27 | 59.97 | $108.87 | 1.3M |
| 2025-06-26 | 62.63 | $109.87 | 1.4M |
| 2025-06-25 | 57.11 | $106.81 | 1.3M |
| 2025-06-24 | 58.64 | $107.38 | 746102 |
| 2025-06-23 | 56.27 | $106.17 | 750521 |
| 2025-06-20 | 56.60 | $106.30 | 1.1M |
| 2025-06-18 | 54.56 | $105.25 | 804307 |
| 2025-06-17 | 52.34 | $104.16 | 842600 |
| 2025-06-16 | 54.28 | $105.00 | 906600 |
| 2025-06-13 | 57.43 | $106.31 | 620635 |
| 2025-06-12 | 57.30 | $106.24 | 529600 |
| 2025-06-11 | 56.02 | $105.51 | 595700 |
| 2025-06-10 | 54.07 | $104.43 | 694600 |
| 2025-06-09 | 56.98 | $105.74 | 968900 |
| 2025-06-06 | 62.68 | $108.07 | 752640 |
| 2025-06-05 | 62.91 | $108.16 | 574131 |
| 2025-06-04 | 60.45 | $106.56 | 813200 |
| 2025-06-03 | 62.03 | $107.21 | 868400 |
| 2025-06-02 | 61.28 | $106.70 | 648922 |
| 2025-05-30 | 58.23 | $104.74 | 1.3M |
| 2025-05-29 | 56.88 | $103.92 | 843000 |
| 2025-05-28 | 59.02 | $104.89 | 736600 |
| 2025-05-27 | 60.68 | $105.63 | 743600 |
| 2025-05-23 | 58.34 | $104.07 | 633014 |
| 2025-05-22 | 55.11 | $102.09 | 677000 |
| 2025-05-21 | 55.90 | $102.47 | 686400 |
| 2025-05-20 | 60.39 | $104.55 | 902032 |
| 2025-05-19 | 59.02 | $103.64 | 444508 |
| 2025-05-16 | 59.74 | $103.97 | 569300 |
| 2025-05-15 | 59.11 | $103.53 | 509464 |
| 2025-05-14 | 57.83 | $102.62 | 737000 |
| 2025-05-13 | 57.55 | $102.42 | 940417 |
| 2025-05-12 | 54.33 | $100.17 | 902301 |
| 2025-05-09 | 56.26 | $101.24 | 628800 |
| 2025-05-08 | 54.63 | $100.10 | 1.2M |
| 2025-05-07 | 56.89 | $101.38 | 1.2M |
| 2025-05-06 | 55.61 | $100.44 | 1.1M |
| 2025-05-05 | 57.62 | $101.60 | 1.2M |
| 2025-05-02 | 56.50 | $100.73 | 957900 |
| 2025-05-01 | 52.48 | $97.80 | 1.7M |
| 2025-04-30 | 51.61 | $97.20 | 1.7M |
| 2025-04-29 | 53.68 | $98.53 | 1.2M |
| 2025-04-28 | 54.00 | $98.74 | 968239 |
| 2025-04-25 | 53.97 | $98.71 | 505700 |
| 2025-04-24 | 54.25 | $98.91 | 719512 |
| 2025-04-23 | 51.87 | $96.92 | 821700 |
| 2025-04-22 | 50.24 | $95.60 | 749647 |
| 2025-04-21 | 46.76 | $92.92 | 795600 |
| 2025-04-17 | 51.95 | $96.95 | 887944 |
| 2025-04-16 | 50.14 | $95.56 | 943010 |
| 2025-04-15 | 50.16 | $95.58 | 859919 |
| 2025-04-14 | 48.58 | $94.32 | 820618 |
| 2025-04-11 | 46.60 | $92.78 | 1.0M |
| 2025-04-10 | 42.91 | $90.05 | 874200 |
| 2025-04-09 | 46.25 | $93.05 | 1.4M |
| 2025-04-08 | 39.85 | $88.73 | 1.5M |
| 2025-04-07 | 39.69 | $88.63 | 1.9M |
| 2025-04-04 | 37.51 | $87.23 | 2.6M |
| 2025-04-03 | 45.81 | $94.61 | 1.1M |
| 2025-04-02 | 53.22 | $99.50 | 892298 |
| 2025-04-01 | 51.03 | $98.08 | 1.1M |
| 2025-03-31 | 48.46 | $96.48 | 1.4M |
| 2025-03-28 | 48.89 | $96.76 | 1.1M |
| 2025-03-27 | 49.21 | $96.98 | 833200 |
| 2025-03-26 | 51.08 | $98.26 | 1.3M |
| 2025-03-25 | 54.56 | $100.52 | 997500 |
| 2025-03-24 | 55.32 | $101.00 | 1.4M |
| 2025-03-21 | 49.75 | $96.98 | 4.9M |
| 2025-03-20 | 53.32 | $99.25 | 1.3M |
| 2025-03-19 | 52.55 | $98.71 | 1.1M |
| 2025-03-18 | 48.63 | $96.08 | 851917 |
| 2025-03-17 | 49.68 | $96.79 | 799011 |
| 2025-03-14 | 48.18 | $95.79 | 1.2M |
| 2025-03-13 | 44.30 | $93.33 | 953700 |
| 2025-03-12 | 44.43 | $93.43 | 1.5M |
| 2025-03-11 | 38.45 | $89.90 | 1.6M |
| 2025-03-10 | 32.69 | $86.95 | 2.1M |
| 2025-03-07 | 33.90 | $88.13 | 2.4M |
| 2025-03-06 | 35.50 | $89.65 | 1.1M |
| 2025-03-05 | 40.21 | $93.62 | 1.3M |
| 2025-03-04 | 39.48 | $93.24 | 1.5M |
| 2025-03-03 | 41.17 | $94.59 | 1.3M |
| 2025-02-28 | 43.13 | $96.09 | 2.1M |
| 2025-02-27 | 37.15 | $92.93 | 1.8M |
| 2025-02-26 | 39.63 | $94.91 | 2.8M |
| 2025-02-25 | 40.79 | $95.80 | 1.4M |
| 2025-02-24 | 42.37 | $96.99 | 1.3M |
| 2025-02-21 | 44.48 | $98.52 | 1.0M |
| 2025-02-20 | 46.62 | $100.01 | 1.1M |
| 2025-02-19 | 49.52 | $101.92 | 567921 |
| 2025-02-18 | 48.87 | $101.51 | 714448 |
| 2025-02-14 | 46.73 | $100.16 | 635530 |
| 2025-02-13 | 48.59 | $101.46 | 755429 |
| 2025-02-12 | 44.19 | $98.75 | 618839 |
| 2025-02-11 | 45.84 | $99.95 | 787700 |
| 2025-02-10 | 48.17 | $101.58 | 667500 |
| 2025-02-07 | 48.48 | $101.80 | 595300 |
| 2025-02-06 | 47.68 | $101.26 | 743004 |
| 2025-02-05 | 50.39 | $103.23 | 757600 |
| 2025-02-04 | 47.65 | $101.32 | 688400 |
| 2025-02-03 | 48.09 | $101.65 | 906982 |
| 2025-01-31 | 47.30 | $101.08 | 1.6M |
| 2025-01-30 | 49.21 | $102.61 | 954100 |
| 2025-01-29 | 46.45 | $100.56 | 1.2M |
| 2025-01-28 | 44.27 | $99.00 | 1.6M |
| 2025-01-27 | 42.14 | $97.52 | 2.2M |
| 2025-01-24 | 63.89 | $111.41 | 676843 |
| 2025-01-23 | 63.82 | $111.35 | 891827 |
| 2025-01-22 | 63.63 | $111.20 | 836200 |
| 2025-01-21 | 69.31 | $113.75 | 691068 |
| 2025-01-17 | 67.95 | $112.48 | 707207 |
| 2025-01-16 | 67.73 | $112.27 | 940600 |
| 2025-01-15 | 63.86 | $108.87 | 929226 |
| 2025-01-14 | 63.18 | $108.32 | 878847 |
| 2025-01-13 | 59.11 | $105.25 | 1.1M |
| 2025-01-10 | 56.49 | $103.49 | 817105 |
| 2025-01-08 | 61.30 | $105.76 | 863136 |
| 2025-01-07 | 57.89 | $103.49 | 591308 |
| 2025-01-06 | 57.31 | $103.12 | 721000 |
| 2025-01-03 | 58.26 | $103.58 | 798104 |
| 2025-01-02 | 55.47 | $101.75 | 699938 |
| 2024-12-31 | 51.56 | $99.43 | 572618 |
| 2024-12-30 | 52.85 | $100.11 | 397300 |
| 2024-12-27 | 52.65 | $99.99 | 425100 |
| 2024-12-26 | 53.65 | $100.55 | 462900 |
| 2024-12-24 | 57.22 | $102.48 | 259500 |
| 2024-12-23 | 55.92 | $101.58 | 978833 |
| 2024-12-20 | 54.96 | $100.91 | 5.7M |
| 2024-12-19 | 49.66 | $97.53 | 1.2M |
| 2024-12-18 | 45.87 | $95.41 | 881513 |
| 2024-12-17 | 51.60 | $98.70 | 933600 |
| 2024-12-16 | 52.78 | $99.32 | 696800 |
| 2024-12-13 | 55.30 | $100.62 | 720000 |
| 2024-12-12 | 57.34 | $101.64 | 920222 |
| 2024-12-11 | 57.13 | $101.50 | 911651 |
| 2024-12-10 | 51.98 | $98.23 | 699400 |
| 2024-12-09 | 52.76 | $98.65 | 720533 |
| 2024-12-06 | 61.63 | $102.93 | 639420 |
| 2024-12-05 | 64.88 | $104.27 | 639739 |
| 2024-12-04 | 61.42 | $101.87 | 850444 |
| 2024-12-03 | 63.63 | $102.76 | 1.2M |
| 2024-12-02 | 62.79 | $102.17 | 954200 |
| 2024-11-29 | 73.63 | $106.12 | 507600 |
| 2024-11-27 | 73.29 | $105.81 | 946507 |
| 2024-11-26 | 76.15 | $106.75 | 921809 |
| 2024-11-25 | 75.15 | $105.73 | 1.5M |
| 2024-11-22 | 84.48 | $108.56 | 902837 |
| 2024-11-21 | 84.39 | $108.41 | 1.6M |
| 2024-11-20 | 79.82 | $102.73 | 3.0M |
| 2024-11-19 | 81.01 | $103.03 | 1.5M |
| 2024-11-18 | 80.00 | $101.97 | 969344 |
| 2024-11-15 | 78.82 | $100.79 | 754335 |
| 2024-11-14 | 77.45 | $99.51 | 709537 |
| 2024-11-13 | 75.94 | $98.20 | 683411 |
| 2024-11-12 | 82.19 | $99.76 | 598508 |
| 2024-11-11 | 82.43 | $99.82 | 698100 |
| 2024-11-08 | 80.65 | $97.89 | 851100 |
| 2024-11-07 | 79.78 | $97.03 | 1.1M |
| 2024-11-06 | 78.87 | $96.16 | 1.1M |
| 2024-11-05 | 73.80 | $92.23 | 705000 |
| 2024-11-04 | 69.65 | $89.87 | 480400 |
| 2024-11-01 | 67.78 | $88.96 | 776014 |
| 2024-10-31 | 73.40 | $90.15 | 685400 |
| 2024-10-30 | 77.40 | $90.93 | 1.1M |
| 2024-10-29 | 74.66 | $89.30 | 1.2M |
| 2024-10-28 | 70.78 | $87.42 | 634930 |
| 2024-10-25 | 70.71 | $87.39 | 507939 |
| 2024-10-24 | 73.75 | $87.95 | 407028 |
| 2024-10-23 | 72.23 | $87.20 | 476903 |
| 2024-10-22 | 71.84 | $87.01 | 688600 |
| 2024-10-21 | 71.68 | $86.93 | 613527 |
| 2024-10-18 | 72.47 | $87.09 | 481142 |
| 2024-10-17 | 70.90 | $86.26 | 393927 |
| 2024-10-16 | 72.17 | $86.53 | 605201 |
| 2024-10-15 | 70.40 | $85.58 | 456787 |
| 2024-10-14 | 74.02 | $86.35 | 465700 |
| 2024-10-11 | 73.21 | $85.87 | 917700 |
| 2024-10-10 | 69.13 | $83.75 | 407600 |
| 2024-10-09 | 70.47 | $84.03 | 297900 |
| 2024-10-08 | 69.28 | $83.44 | 319040 |
| 2024-10-07 | 70.76 | $83.76 | 403402 |
| 2024-10-04 | 72.08 | $84.05 | 442423 |
| 2024-10-03 | 69.68 | $82.76 | 456400 |
| 2024-10-02 | 67.01 | $81.48 | 589736 |
| 2024-10-01 | 60.17 | $78.85 | 497927 |
| 2024-09-30 | 59.60 | $78.66 | 507900 |
| 2024-09-27 | 56.79 | $77.76 | 667100 |
| 2024-09-26 | 59.18 | $78.31 | 646300 |
| 2024-09-25 | 63.22 | $79.19 | 619000 |
| 2024-09-24 | 62.86 | $79.06 | 555800 |
| 2024-09-23 | 63.85 | $79.28 | 718800 |
| 2024-09-20 | 59.85 | $77.82 | 2.1M |
| 2024-09-19 | 55.92 | $76.58 | 609400 |
| 2024-09-18 | 59.02 | $77.28 | 438200 |
| 2024-09-17 | 60.29 | $77.56 | 535800 |
| 2024-09-16 | 59.46 | $77.28 | 439622 |
| 2024-09-13 | 58.04 | $76.80 | 496263 |
| 2024-09-12 | 53.92 | $75.52 | 524330 |
| 2024-09-11 | 50.19 | $74.49 | 573500 |
| 2024-09-10 | 51.27 | $74.77 | 354004 |
| 2024-09-09 | 50.98 | $74.69 | 555700 |
| 2024-09-06 | 52.55 | $75.12 | 330031 |
| 2024-09-05 | 59.39 | $76.82 | 580200 |
| 2024-09-04 | 58.36 | $76.48 | 495125 |
| 2024-09-03 | 61.32 | $77.16 | 499200 |
| 2024-08-30 | 68.22 | $78.59 | 825946 |
| 2024-08-29 | 66.67 | $77.97 | 840834 |
| 2024-08-28 | 62.51 | $76.48 | 502535 |
| 2024-08-27 | 62.66 | $76.51 | 600823 |
| 2024-08-26 | 61.70 | $76.18 | 414600 |
| 2024-08-23 | 63.53 | $76.57 | 446700 |
| 2024-08-22 | 61.27 | $75.76 | 433603 |
| 2024-08-21 | 61.31 | $75.77 | 431500 |
| 2024-08-20 | 60.38 | $75.43 | 502331 |
| 2024-08-19 | 62.40 | $75.91 | 545300 |
| 2024-08-16 | 61.11 | $75.41 | 913900 |
| 2024-08-15 | 58.40 | $74.41 | 495600 |
| 2024-08-14 | 56.83 | $73.86 | 407949 |
| 2024-08-13 | 54.40 | $73.04 | 387600 |
| 2024-08-12 | 52.66 | $72.48 | 443000 |
| 2024-08-09 | 56.02 | $73.41 | 366100 |
| 2024-08-08 | 59.06 | $74.20 | 551900 |
| 2024-08-07 | 52.63 | $72.12 | 571500 |
| 2024-08-06 | 52.93 | $72.20 | 966800 |
| 2024-08-05 | 48.13 | $70.85 | 836453 |
| 2024-08-02 | 56.20 | $72.85 | 674800 |
| 2024-08-01 | 66.92 | $74.86 | 681847 |
| 2024-07-31 | 70.07 | $75.36 | 1.0M |
| 2024-07-30 | 68.04 | $74.65 | 1.1M |
| 2024-07-29 | 66.74 | $74.22 | 698212 |
| 2024-07-26 | 65.24 | $73.74 | 904932 |
| 2024-07-25 | 68.67 | $74.30 | 919400 |
| 2024-07-24 | 70.89 | $74.65 | 675421 |
| 2024-07-23 | 76.37 | $75.47 | 1.2M |
| 2024-07-22 | 76.85 | $75.54 | 962700 |
| 2024-07-19 | 72.91 | $73.84 | 845250 |
| 2024-07-18 | 71.03 | $73.16 | 740200 |
| 2024-07-17 | 64.34 | $71.22 | 639135 |
| 2024-07-16 | 63.85 | $71.10 | 389300 |
| 2024-07-15 | 63.29 | $70.96 | 420032 |
| 2024-07-12 | 63.09 | $70.91 | 401725 |
| 2024-07-11 | 62.03 | $70.63 | 652500 |
| 2024-07-10 | 62.33 | $70.68 | 865027 |
| 2024-07-09 | 57.74 | $69.52 | 725800 |
| 2024-07-08 | 56.97 | $69.34 | 513900 |
| 2024-07-05 | 58.96 | $69.69 | 870106 |
| 2024-07-03 | 61.90 | $70.19 | 460910 |
| 2024-07-02 | 60.59 | $69.84 | 607445 |
| 2024-07-01 | 62.81 | $70.22 | 587341 |
| 2024-06-28 | 67.85 | $71.03 | 946900 |
| 2024-06-27 | 67.30 | $70.85 | 708400 |
| 2024-06-26 | 65.77 | $70.36 | 549004 |
| 2024-06-25 | 66.49 | $70.48 | 676343 |
| 2024-06-24 | 68.15 | $70.76 | 790058 |
| 2024-06-21 | 64.52 | $69.55 | 1.1M |
| 2024-06-20 | 64.20 | $69.45 | 673518 |
| 2024-06-18 | 61.78 | $68.71 | 426913 |
| 2024-06-17 | 55.96 | $67.19 | 431000 |
| 2024-06-14 | 61.01 | $68.06 | 354700 |
| 2024-06-13 | 65.74 | $68.79 | 411700 |
| 2024-06-12 | 70.28 | $69.43 | 351615 |
| 2024-06-11 | 69.27 | $69.11 | 514593 |
| 2024-06-10 | 68.70 | $68.93 | 565911 |
| 2024-06-07 | 66.66 | $68.30 | 389716 |
| 2024-06-06 | 67.39 | $68.41 | 399131 |
| 2024-06-05 | 66.95 | $68.27 | 446221 |
| 2024-06-04 | 65.89 | $67.93 | 987235 |
| 2024-06-03 | 62.29 | $66.86 | 703310 |
| 2024-05-31 | 63.60 | $67.08 | 763903 |
| 2024-05-30 | 59.88 | $66.06 | 500705 |
| 2024-05-29 | 58.08 | $65.61 | 361100 |
| 2024-05-28 | 63.03 | $66.44 | 488149 |
| 2024-05-24 | 62.77 | $66.37 | 763339 |
| 2024-05-23 | 59.85 | $65.59 | 606900 |
| 2024-05-22 | 61.44 | $65.86 | 497025 |
| 2024-05-21 | 67.00 | $66.75 | 698600 |
| 2024-05-20 | 70.47 | $67.26 | 279448 |
| 2024-05-17 | 69.34 | $66.88 | 356013 |
| 2024-05-16 | 68.29 | $66.53 | 332627 |
| 2024-05-15 | 68.17 | $66.49 | 464800 |
| 2024-05-14 | 66.62 | $65.97 | 465000 |
| 2024-05-13 | 62.53 | $64.74 | 447200 |
| 2024-05-10 | 66.83 | $65.42 | 504119 |
| 2024-05-09 | 66.48 | $65.31 | 682900 |
| 2024-05-08 | 62.34 | $64.12 | 655800 |
| 2024-05-07 | 62.11 | $64.06 | 785348 |
| 2024-05-06 | 60.40 | $63.60 | 545943 |
| 2024-05-03 | 57.75 | $62.93 | 464906 |
| 2024-05-02 | 56.43 | $62.61 | 645500 |
| 2024-05-01 | 52.06 | $61.63 | 827347 |
| 2024-04-30 | 55.11 | $62.20 | 1.5M |
| 2024-04-29 | 61.14 | $63.21 | 1.1M |
| 2024-04-26 | 66.85 | $64.04 | 702600 |
| 2024-04-25 | 71.02 | $64.59 | 512142 |
| 2024-04-24 | 69.65 | $64.17 | 748914 |
| 2024-04-23 | 65.63 | $63.08 | 814945 |
| 2024-04-22 | 64.94 | $62.91 | 894020 |
| 2024-04-19 | 67.35 | $63.23 | 1.0M |
| 2024-04-18 | 65.69 | $62.79 | 634629 |
| 2024-04-17 | 64.60 | $62.51 | 658317 |
| 2024-04-16 | 62.66 | $62.03 | 465300 |
| 2024-04-15 | 63.76 | $62.19 | 644210 |
| 2024-04-12 | 66.91 | $62.64 | 813700 |
| 2024-04-11 | 71.37 | $63.24 | 566100 |
| 2024-04-10 | 73.54 | $63.52 | 1.1M |
| 2024-04-09 | 72.07 | $63.01 | 660800 |
| 2024-04-08 | 70.12 | $62.38 | 671400 |
| 2024-04-05 | 72.96 | $62.75 | 692744 |
| 2024-04-04 | 78.44 | $63.42 | 567516 |
| 2024-04-03 | 78.94 | $63.48 | 959808 |
| 2024-04-02 | 77.52 | $62.86 | 1.2M |
| 2024-04-01 | 72.88 | $61.20 | 569232 |
| 2024-03-28 | 72.56 | $61.10 | 849700 |
| 2024-03-27 | 66.97 | $59.61 | 459000 |
| 2024-03-26 | 64.63 | $59.10 | 505106 |
| 2024-03-25 | 67.39 | $59.41 | 505712 |
| 2024-03-22 | 67.18 | $59.36 | 651600 |
| 2024-03-21 | 68.20 | $59.48 | 628200 |
| 2024-03-20 | 63.69 | $58.45 | 465537 |
| 2024-03-19 | 65.66 | $58.68 | 551900 |
| 2024-03-18 | 59.91 | $57.56 | 478515 |
| 2024-03-15 | 60.16 | $57.59 | 899700 |
| 2024-03-14 | 64.92 | $58.13 | 596800 |
| 2024-03-13 | 65.01 | $58.14 | 661900 |
| 2024-03-12 | 67.88 | $58.46 | 428600 |
| 2024-03-11 | 68.88 | $58.57 | 391800 |
| 2024-03-08 | 67.69 | $58.28 | 419421 |
| 2024-03-07 | 67.78 | $58.29 | 534300 |
| 2024-03-06 | 68.02 | $58.32 | 753808 |
| 2024-03-05 | 67.58 | $58.20 | 472523 |
| 2024-03-04 | 66.06 | $57.79 | 405400 |
| 2024-03-01 | 65.77 | $57.71 | 546700 |
| 2024-02-29 | 65.48 | $57.63 | 681000 |
| 2024-02-28 | 63.17 | $57.00 | 610707 |
| 2024-02-27 | 61.54 | $56.58 | 958646 |
| 2024-02-26 | 62.86 | $56.79 | 652939 |
| 2024-02-23 | 64.68 | $57.08 | 776205 |
| 2024-02-22 | 63.90 | $56.85 | 929900 |
| 2024-02-21 | 63.60 | $56.76 | 1.1M |
| 2024-02-20 | 59.64 | $55.65 | 1.3M |
| 2024-02-16 | 55.73 | $54.70 | 1.4M |
| 2024-02-15 | 43.26 | $52.43 | 993400 |
| 2024-02-14 | 38.39 | $51.76 | 422900 |
| 2024-02-13 | 38.72 | $51.83 | 557200 |
| 2024-02-12 | 42.32 | $52.56 | 503333 |
| 2024-02-09 | 36.22 | $51.77 | 516300 |
| 2024-02-08 | 35.81 | $51.72 | 430121 |
| 2024-02-07 | 37.74 | $52.14 | 713517 |
| 2024-02-06 | 36.66 | $52.00 | 741100 |
| 2024-02-05 | 38.51 | $52.41 | 565141 |
| 2024-02-02 | 44.05 | $53.48 | 457528 |
| 2024-02-01 | 47.05 | $53.98 | 464400 |
| 2024-01-31 | 44.98 | $53.69 | 681600 |
| 2024-01-30 | 48.72 | $54.29 | 558400 |
| 2024-01-29 | 49.11 | $54.35 | 541532 |
| 2024-01-26 | 51.17 | $54.67 | 542028 |
| 2024-01-25 | 50.43 | $54.55 | 685244 |
| 2024-01-24 | 47.19 | $54.04 | 760900 |
| 2024-01-23 | 44.56 | $53.65 | 490313 |
| 2024-01-22 | 45.95 | $53.90 | 627449 |
| 2024-01-19 | 44.91 | $53.74 | 684330 |
| 2024-01-18 | 44.91 | $53.74 | 914900 |
| 2024-01-17 | 43.61 | $53.53 | 637400 |
| 2024-01-16 | 45.65 | $53.95 | 929200 |
| 2024-01-12 | 47.56 | $54.33 | 527200 |
| 2024-01-11 | 42.24 | $53.45 | 844631 |
| 2024-01-10 | 42.38 | $53.48 | 701100 |
| 2024-01-09 | 46.99 | $54.42 | 597945 |
| 2024-01-08 | 44.42 | $54.00 | 491400 |
| 2024-01-05 | 45.78 | $54.27 | 1.2M |
| 2024-01-04 | 49.83 | $55.03 | 473572 |
| 2024-01-03 | 49.95 | $55.05 | 763900 |
| 2024-01-02 | 50.32 | $55.12 | 404549 |
| 2023-12-29 | 48.66 | $54.80 | 403540 |
| 2023-12-28 | 49.34 | $54.94 | 479000 |
| 2023-12-27 | 50.06 | $55.09 | 576212 |
| 2023-12-26 | 49.74 | $55.02 | 472520 |
| 2023-12-22 | 48.42 | $54.73 | 495400 |
| 2023-12-21 | 46.63 | $54.34 | 579200 |
| 2023-12-20 | 42.51 | $53.49 | 603600 |
| 2023-12-19 | 43.60 | $53.78 | 601847 |
| 2023-12-18 | 42.69 | $53.59 | 813919 |
| 2023-12-15 | 39.96 | $53.03 | 2.4M |
| 2023-12-14 | 45.26 | $54.48 | 1.1M |
| 2023-12-13 | 46.47 | $54.78 | 1.1M |
| 2023-12-12 | 43.60 | $54.18 | 1.1M |
| 2023-12-11 | 45.94 | $54.78 | 899428 |
| 2023-12-08 | 51.95 | $56.14 | 723923 |
| 2023-12-07 | 49.26 | $55.56 | 888900 |
| 2023-12-06 | 53.47 | $56.42 | 496700 |
| 2023-12-05 | 57.78 | $57.21 | 664900 |
| 2023-12-04 | 64.40 | $58.27 | 728200 |
| 2023-12-01 | 61.21 | $57.47 | 1.0M |
| 2023-11-30 | 60.46 | $57.29 | 686447 |
| 2023-11-29 | 59.88 | $57.15 | 671100 |
| 2023-11-28 | 58.13 | $56.73 | 745900 |
| 2023-11-27 | 59.54 | $56.97 | 648900 |
| 2023-11-24 | 60.41 | $57.12 | 168015 |
| 2023-11-22 | 58.73 | $56.68 | 2.0M |
| 2023-11-21 | 58.84 | $56.70 | 801824 |
| 2023-11-20 | 58.22 | $56.53 | 546934 |
| 2023-11-17 | 57.18 | $56.24 | 388400 |
| 2023-11-16 | 55.13 | $55.68 | 427838 |
| 2023-11-15 | 57.81 | $56.25 | 469606 |
| 2023-11-14 | 56.51 | $55.88 | 330912 |
| 2023-11-13 | 52.81 | $54.89 | 457640 |
| 2023-11-10 | 50.97 | $54.43 | 904631 |
| 2023-11-09 | 53.42 | $55.00 | 604704 |
| 2023-11-08 | 51.15 | $54.42 | 440100 |
| 2023-11-07 | 54.50 | $55.19 | 617000 |
| 2023-11-06 | 58.07 | $55.95 | 437737 |
| 2023-11-03 | 60.97 | $56.53 | 854600 |
| 2023-11-02 | 65.75 | $57.42 | 567029 |
| 2023-11-01 | 58.53 | $55.34 | 732548 |
| 2023-10-31 | 52.23 | $53.97 | 491305 |
| 2023-10-30 | 48.96 | $53.36 | 612617 |
| 2023-10-27 | 46.80 | $52.98 | 453823 |
| 2023-10-26 | 53.28 | $54.13 | 460000 |
| 2023-10-25 | 51.85 | $53.87 | 700805 |
| 2023-10-24 | 52.43 | $53.97 | 470435 |
| 2023-10-23 | 54.00 | $54.24 | 420941 |
| 2023-10-20 | 59.25 | $55.08 | 536600 |
| 2023-10-19 | 61.13 | $55.36 | 577500 |
| 2023-10-18 | 60.83 | $55.29 | 577047 |
| 2023-10-17 | 64.77 | $55.88 | 816007 |
| 2023-10-16 | 63.94 | $55.66 | 500024 |
| 2023-10-13 | 62.66 | $55.32 | 392600 |
| 2023-10-12 | 60.98 | $54.89 | 414912 |
| 2023-10-11 | 58.95 | $54.39 | 514548 |
| 2023-10-10 | 57.31 | $54.00 | 716200 |
| 2023-10-09 | 57.01 | $53.93 | 713045 |
| 2023-10-06 | 55.04 | $53.46 | 986500 |
| 2023-10-05 | 54.78 | $53.40 | 848302 |
| 2023-10-04 | 49.40 | $52.20 | 1.2M |
| 2023-10-03 | 45.65 | $51.47 | 874200 |
| 2023-10-02 | 46.41 | $51.64 | 790622 |
| 2023-09-29 | 52.68 | $52.92 | 647053 |
| 2023-09-28 | 54.83 | $53.31 | 639117 |
| 2023-09-27 | 54.51 | $53.24 | 609500 |
| 2023-09-26 | 51.96 | $52.68 | 947300 |
| 2023-09-25 | 58.22 | $53.81 | 717814 |
| 2023-09-22 | 55.94 | $53.30 | 846810 |
| 2023-09-21 | 53.34 | $52.75 | 755447 |
| 2023-09-20 | 58.21 | $53.57 | 714700 |
| 2023-09-19 | 55.22 | $52.94 | 804918 |
| 2023-09-18 | 57.32 | $53.28 | 768902 |
| 2023-09-15 | 55.68 | $52.93 | 1.5M |
| 2023-09-14 | 59.68 | $53.57 | 678959 |
| 2023-09-13 | 56.47 | $52.88 | 705100 |
| 2023-09-12 | 58.19 | $53.15 | 754600 |
| 2023-09-11 | 52.90 | $52.10 | 655506 |
| 2023-09-08 | 52.90 | $52.10 | 558223 |
| 2023-09-07 | 49.49 | $51.48 | 1.4M |
| 2023-09-06 | 43.82 | $50.57 | 592800 |
| 2023-09-05 | 51.98 | $51.91 | 480615 |
| 2023-09-01 | 57.19 | $52.60 | 254211 |
| 2023-08-31 | 55.28 | $52.29 | 582340 |
| 2023-08-30 | 56.75 | $52.48 | 408200 |
| 2023-08-29 | 54.76 | $52.15 | 410600 |
| 2023-08-28 | 52.75 | $51.83 | 274100 |
| 2023-08-25 | 51.14 | $51.58 | 408200 |
| 2023-08-24 | 49.84 | $51.38 | 363410 |
| 2023-08-23 | 52.42 | $51.77 | 538900 |
| 2023-08-22 | 54.13 | $52.02 | 454500 |
| 2023-08-21 | 53.09 | $51.84 | 294529 |
| 2023-08-18 | 51.27 | $51.53 | 388839 |
| 2023-08-17 | 49.78 | $51.28 | 316700 |
| 2023-08-16 | 48.71 | $51.10 | 419300 |
| 2023-08-15 | 51.31 | $51.55 | 345945 |
| 2023-08-14 | 56.33 | $52.34 | 750327 |
| 2023-08-11 | 57.90 | $52.57 | 472834 |
| 2023-08-10 | 57.16 | $52.42 | 354900 |
| 2023-08-09 | 61.09 | $53.00 | 358745 |
| 2023-08-08 | 60.29 | $52.82 | 415000 |
| 2023-08-07 | 59.44 | $52.63 | 757511 |
| 2023-08-04 | 57.17 | $52.13 | 654714 |
| 2023-08-03 | 57.48 | $52.18 | 513100 |
| 2023-08-02 | 54.91 | $51.62 | 745105 |
| 2023-08-01 | 57.14 | $52.00 | 927704 |
| 2023-07-31 | 67.52 | $53.52 | 618629 |
| 2023-07-28 | 65.65 | $53.04 | 522914 |
| 2023-07-27 | 62.76 | $52.36 | 403000 |
| 2023-07-26 | 62.04 | $52.20 | 466200 |
| 2023-07-25 | 63.56 | $52.41 | 398010 |
| 2023-07-24 | 64.71 | $52.57 | 457720 |
| 2023-07-21 | 64.09 | $52.41 | 518800 |
| 2023-07-20 | 63.41 | $52.23 | 391900 |
| 2023-07-19 | 62.85 | $52.08 | 482725 |
| 2023-07-18 | 63.28 | $52.15 | 382641 |
| 2023-07-17 | 61.16 | $51.56 | 442300 |
| 2023-07-14 | 61.79 | $51.67 | 498000 |
| 2023-07-13 | 68.85 | $52.82 | 418800 |
| 2023-07-12 | 67.21 | $52.29 | 550700 |
| 2023-07-11 | 64.89 | $51.59 | 498209 |
| 2023-07-10 | 61.08 | $50.57 | 360000 |
| 2023-07-07 | 59.95 | $50.29 | 850500 |
| 2023-07-06 | 56.60 | $49.51 | 472928 |
| 2023-07-05 | 57.84 | $49.72 | 316500 |
| 2023-07-03 | 58.47 | $49.83 | 263236 |
| 2023-06-30 | 57.42 | $49.57 | 727444 |
| 2023-06-29 | 57.22 | $49.52 | 720048 |
| 2023-06-28 | 52.20 | $48.33 | 367900 |
| 2023-06-27 | 50.73 | $48.01 | 511200 |
| 2023-06-26 | 49.19 | $47.68 | 806700 |
| 2023-06-23 | 43.62 | $46.58 | 1.1M |
| 2023-06-22 | 48.18 | $47.58 | 449300 |
| 2023-06-21 | 51.51 | $48.23 | 403800 |
| 2023-06-20 | 50.20 | $47.97 | 548000 |
| 2023-06-16 | 53.08 | $48.52 | 1.3M |
| 2023-06-15 | 52.18 | $48.33 | 658001 |
| 2023-06-14 | 54.20 | $48.72 | 1.0M |
| 2023-06-13 | 56.83 | $49.21 | 829878 |
| 2023-06-12 | 56.26 | $49.07 | 917823 |
| 2023-06-09 | 55.24 | $48.82 | 727400 |
| 2023-06-08 | 56.90 | $49.15 | 458000 |
| 2023-06-07 | 56.14 | $48.95 | 847724 |
| 2023-06-06 | 51.54 | $47.81 | 395700 |
| 2023-06-05 | 50.41 | $47.55 | 484654 |
| 2023-06-02 | 51.37 | $47.77 | 522200 |
| 2023-06-01 | 43.95 | $46.16 | 572428 |
| 2023-05-31 | 40.17 | $45.46 | 983900 |
| 2023-05-30 | 40.54 | $45.56 | 758200 |
| 2023-05-26 | 42.75 | $46.15 | 533800 |
| 2023-05-25 | 44.39 | $46.57 | 744500 |
| 2023-05-24 | 44.50 | $46.60 | 602230 |
| 2023-05-23 | 47.19 | $47.29 | 517300 |
| 2023-05-22 | 45.37 | $46.89 | 633700 |
| 2023-05-19 | 46.09 | $47.08 | 786500 |
| 2023-05-18 | 48.98 | $47.83 | 632118 |
| 2023-05-17 | 46.07 | $47.15 | 658700 |
| 2023-05-16 | 45.63 | $47.05 | 906600 |
| 2023-05-15 | 48.53 | $47.83 | 1.1M |
| 2023-05-12 | 44.86 | $46.97 | 561800 |
| 2023-05-11 | 43.39 | $46.64 | 681100 |
| 2023-05-10 | 44.77 | $47.04 | 864445 |
| 2023-05-09 | 43.97 | $46.85 | 645912 |
| 2023-05-08 | 42.21 | $46.43 | 703603 |
| 2023-05-05 | 43.73 | $46.92 | 717210 |
| 2023-05-04 | 37.34 | $45.46 | 606800 |
| 2023-05-03 | 37.53 | $45.53 | 856005 |
| 2023-05-02 | 40.60 | $46.60 | 1.0M |
| 2023-05-01 | 49.24 | $49.02 | 893300 |
| 2023-04-28 | 50.29 | $49.27 | 1.0M |
| 2023-04-27 | 45.71 | $48.23 | 605200 |
| 2023-04-26 | 41.11 | $47.30 | 602600 |
| 2023-04-25 | 42.78 | $47.75 | 651425 |
| 2023-04-24 | 49.47 | $49.33 | 760222 |
| 2023-04-21 | 46.82 | $48.80 | 928446 |
| 2023-04-20 | 41.35 | $47.81 | 611111 |
| 2023-04-19 | 42.57 | $48.10 | 746000 |
| 2023-04-18 | 44.01 | $48.44 | 296137 |
| 2023-04-17 | 46.62 | $49.03 | 467800 |
| 2023-04-14 | 46.21 | $48.95 | 449324 |
| 2023-04-13 | 46.55 | $49.03 | 365600 |
| 2023-04-12 | 46.96 | $49.13 | 347000 |
| 2023-04-11 | 47.84 | $49.35 | 389719 |
| 2023-04-10 | 47.59 | $49.29 | 607943 |
| 2023-04-06 | 44.50 | $48.57 | 514105 |
| 2023-04-05 | 44.32 | $48.53 | 1.1M |
| 2023-04-04 | 42.84 | $48.18 | 776400 |
| 2023-04-03 | 45.72 | $49.05 | 827749 |
| 2023-03-31 | 46.81 | $49.37 | 795704 |
| 2023-03-30 | 44.68 | $48.83 | 287400 |
| 2023-03-29 | 44.57 | $48.80 | 429600 |
| 2023-03-28 | 43.51 | $48.52 | 544416 |
| 2023-03-27 | 42.61 | $48.28 | 620300 |
| 2023-03-24 | 39.14 | $47.37 | 1.2M |
| 2023-03-23 | 37.48 | $46.95 | 488549 |
| 2023-03-22 | 39.10 | $47.62 | 438641 |
| 2023-03-21 | 42.02 | $48.76 | 568600 |
| 2023-03-20 | 37.33 | $47.56 | 806225 |
| 2023-03-17 | 32.35 | $46.41 | 1.4M |
| 2023-03-16 | 36.66 | $48.20 | 1.1M |
| 2023-03-15 | 34.20 | $47.67 | 939300 |
| 2023-03-14 | 39.36 | $49.55 | 831420 |
| 2023-03-13 | 36.65 | $48.99 | 850400 |
| 2023-03-10 | 37.89 | $49.42 | 463600 |
| 2023-03-09 | 41.90 | $50.71 | 789800 |
| 2023-03-08 | 42.43 | $50.87 | 617200 |
| 2023-03-07 | 41.20 | $50.59 | 501100 |
| 2023-03-06 | 41.84 | $50.80 | 910510 |
| 2023-03-03 | 44.86 | $51.76 | 436721 |
| 2023-03-02 | 40.56 | $50.75 | 552139 |
| 2023-03-01 | 38.21 | $50.23 | 697814 |
| 2023-02-28 | 38.07 | $50.20 | 937942 |
| 2023-02-27 | 39.35 | $50.67 | 521700 |
| 2023-02-24 | 43.24 | $52.00 | 675100 |
| 2023-02-23 | 40.20 | $51.28 | 748815 |
| 2023-02-22 | 36.03 | $50.36 | 839239 |
| 2023-02-21 | 34.58 | $50.05 | 821600 |
| 2023-02-17 | 39.33 | $51.78 | 1.1M |
| 2023-02-16 | 41.43 | $52.45 | 2.1M |
| 2023-02-15 | 50.14 | $54.75 | 966400 |
| 2023-02-14 | 48.30 | $54.34 | 492500 |
| 2023-02-13 | 47.30 | $54.12 | 413500 |
| 2023-02-10 | 48.06 | $54.31 | 887539 |
| 2023-02-09 | 45.03 | $53.62 | 537600 |
| 2023-02-08 | 48.41 | $54.49 | 1.1M |
| 2023-02-07 | 52.42 | $55.42 | 624700 |
| 2023-02-06 | 47.64 | $54.34 | 849300 |
| 2023-02-03 | 49.70 | $54.81 | 533300 |
| 2023-02-02 | 50.28 | $54.94 | 668430 |
| 2023-02-01 | 49.03 | $54.65 | 635600 |
| 2023-01-31 | 49.07 | $54.66 | 517600 |
| 2023-01-30 | 43.04 | $53.30 | 461900 |
| 2023-01-27 | 45.29 | $53.90 | 454500 |
| 2023-01-26 | 44.13 | $53.65 | 418602 |
| 2023-01-25 | 41.99 | $53.19 | 635042 |
| 2023-01-24 | 41.81 | $53.15 | 553125 |
| 2023-01-23 | 44.28 | $53.89 | 426925 |
| 2023-01-20 | 42.71 | $53.53 | 567313 |
| 2023-01-19 | 41.37 | $53.22 | 420800 |
| 2023-01-18 | 39.89 | $52.88 | 508805 |
| 2023-01-17 | 45.44 | $54.62 | 413706 |
| 2023-01-13 | 45.55 | $54.65 | 489334 |
| 2023-01-12 | 46.84 | $55.03 | 422000 |
| 2023-01-11 | 45.53 | $54.69 | 471107 |
| 2023-01-10 | 43.55 | $54.18 | 398209 |
| 2023-01-09 | 43.75 | $54.25 | 469300 |
| 2023-01-06 | 41.95 | $53.77 | 875100 |
| 2023-01-05 | 39.18 | $53.05 | 477347 |
| 2023-01-04 | 40.72 | $53.65 | 952615 |
| 2023-01-03 | 38.78 | $53.14 | 635900 |
| 2022-12-30 | 44.55 | $55.26 | 360000 |
| 2022-12-29 | 44.32 | $55.20 | 304813 |
| 2022-12-28 | 43.24 | $54.90 | 334201 |
| 2022-12-27 | 45.87 | $55.83 | 296737 |
| 2022-12-23 | 44.52 | $55.44 | 286500 |
| 2022-12-22 | 41.41 | $54.56 | 332931 |
| 2022-12-21 | 44.48 | $55.70 | 522900 |
| 2022-12-20 | 40.63 | $54.65 | 616900 |
| 2022-12-19 | 39.98 | $54.48 | 536100 |
| 2022-12-16 | 42.20 | $55.35 | 2.3M |
| 2022-12-15 | 46.51 | $56.88 | 501300 |
| 2022-12-14 | 48.16 | $57.42 | 503440 |
| 2022-12-13 | 51.26 | $58.39 | 665600 |
| 2022-12-12 | 47.77 | $57.33 | 372500 |
| 2022-12-09 | 44.07 | $56.30 | 490714 |
| 2022-12-08 | 45.46 | $56.77 | 497641 |
| 2022-12-07 | 46.44 | $57.10 | 484700 |
| 2022-12-06 | 46.34 | $57.07 | 853605 |
| 2022-12-05 | 50.66 | $58.51 | 566900 |
| 2022-12-02 | 56.40 | $60.17 | 448039 |
| 2022-12-01 | 57.11 | $60.36 | 534827 |
| 2022-11-30 | 57.03 | $60.33 | 1.7M |
| 2022-11-29 | 53.49 | $59.05 | 432000 |
| 2022-11-28 | 52.35 | $58.66 | 377441 |
| 2022-11-25 | 56.20 | $59.81 | 276218 |
| 2022-11-23 | 54.85 | $59.32 | 680824 |
| 2022-11-22 | 55.58 | $59.54 | 561500 |
| 2022-11-21 | 49.69 | $57.49 | 806800 |
| 2022-11-18 | 54.04 | $58.80 | 956100 |
| 2022-11-17 | 51.93 | $58.11 | 768200 |
| 2022-11-16 | 55.43 | $59.11 | 737100 |
| 2022-11-15 | 59.31 | $60.13 | 667524 |
| 2022-11-14 | 60.13 | $60.34 | 454200 |
| 2022-11-11 | 59.41 | $60.06 | 542300 |
| 2022-11-10 | 60.25 | $60.29 | 479800 |
| 2022-11-09 | 55.15 | $58.34 | 667900 |
| 2022-11-08 | 62.41 | $60.20 | 442400 |
| 2022-11-07 | 64.50 | $60.68 | 366000 |
| 2022-11-04 | 64.31 | $60.60 | 393700 |
| 2022-11-03 | 63.69 | $60.33 | 302615 |
| 2022-11-02 | 62.69 | $59.89 | 530237 |
| 2022-11-01 | 65.78 | $60.68 | 558438 |
| 2022-10-31 | 63.67 | $59.70 | 699700 |
| 2022-10-28 | 61.82 | $58.89 | 573500 |
| 2022-10-27 | 56.87 | $56.97 | 823400 |
| 2022-10-26 | 56.48 | $56.83 | 396700 |
| 2022-10-25 | 57.11 | $57.01 | 398900 |
| 2022-10-24 | 54.07 | $55.89 | 287300 |
| 2022-10-21 | 54.96 | $56.16 | 426411 |
| 2022-10-20 | 52.28 | $55.19 | 554900 |
| 2022-10-19 | 54.34 | $55.84 | 449444 |
| 2022-10-18 | 52.73 | $55.25 | 386600 |
| 2022-10-17 | 49.77 | $54.21 | 598900 |
| 2022-10-14 | 46.68 | $53.20 | 561600 |
| 2022-10-13 | 51.01 | $54.67 | 517600 |
| 2022-10-12 | 47.52 | $53.56 | 362100 |
| 2022-10-11 | 48.05 | $53.74 | 510600 |
| 2022-10-10 | 46.55 | $53.26 | 372532 |
| 2022-10-07 | 48.81 | $54.07 | 786400 |
| 2022-10-06 | 49.06 | $54.16 | 566800 |
| 2022-10-05 | 51.24 | $54.94 | 603900 |
| 2022-10-04 | 49.80 | $54.41 | 583900 |
| 2022-10-03 | 45.57 | $52.94 | 565204 |
| 2022-09-30 | 42.27 | $51.89 | 642800 |
| 2022-09-29 | 43.27 | $52.31 | 505342 |
| 2022-09-28 | 44.85 | $52.97 | 738900 |
| 2022-09-27 | 36.46 | $50.46 | 834209 |
| 2022-09-26 | 35.91 | $50.31 | 1.0M |
| 2022-09-23 | 37.87 | $51.25 | 571436 |
| 2022-09-22 | 46.13 | $54.49 | 328822 |
| 2022-09-21 | 49.04 | $55.42 | 520325 |
| 2022-09-20 | 49.81 | $55.66 | 376600 |
| 2022-09-19 | 51.48 | $56.18 | 491200 |
| 2022-09-16 | 50.82 | $55.96 | 1.3M |
| 2022-09-15 | 56.07 | $57.55 | 810600 |
| 2022-09-14 | 58.19 | $58.14 | 739302 |
| 2022-09-13 | 52.59 | $56.20 | 624300 |
| 2022-09-12 | 59.50 | $57.97 | 463948 |
| 2022-09-09 | 57.14 | $57.19 | 431700 |
| 2022-09-08 | 51.39 | $55.52 | 543032 |
| 2022-09-07 | 51.95 | $55.66 | 386806 |
| 2022-09-06 | 49.31 | $54.95 | 497400 |
| 2022-09-02 | 50.31 | $55.22 | 384002 |
| 2022-09-01 | 49.30 | $54.94 | 741508 |
| 2022-08-31 | 50.23 | $55.21 | 707600 |
| 2022-08-30 | 52.62 | $55.89 | 424100 |
| 2022-08-29 | 58.93 | $57.50 | 288049 |
| 2022-08-26 | 59.18 | $57.56 | 538227 |
| 2022-08-25 | 64.25 | $58.73 | 507500 |
| 2022-08-24 | 61.75 | $57.79 | 544110 |
| 2022-08-23 | 60.29 | $57.27 | 505000 |
| 2022-08-22 | 59.24 | $56.90 | 226911 |
| 2022-08-19 | 61.24 | $57.38 | 586700 |
| 2022-08-18 | 63.09 | $57.82 | 490319 |
| 2022-08-17 | 61.71 | $57.27 | 381447 |
| 2022-08-16 | 62.03 | $57.35 | 467615 |
| 2022-08-15 | 61.34 | $57.06 | 426400 |
| 2022-08-12 | 63.54 | $57.64 | 540636 |
| 2022-08-11 | 64.87 | $57.99 | 400438 |
| 2022-08-10 | 62.00 | $56.66 | 454700 |
| 2022-08-09 | 60.90 | $56.18 | 458300 |
| 2022-08-08 | 58.10 | $55.01 | 558400 |
| 2022-08-05 | 55.77 | $54.10 | 581600 |
| 2022-08-04 | 52.68 | $52.98 | 522632 |
| 2022-08-03 | 59.16 | $54.83 | 803600 |
| 2022-08-02 | 57.72 | $54.29 | 623229 |
| 2022-08-01 | 61.99 | $55.40 | 737016 |
| 2022-07-29 | 61.08 | $55.03 | 568800 |
| 2022-07-28 | 58.84 | $54.15 | 424400 |
| 2022-07-27 | 57.28 | $53.56 | 414501 |
| 2022-07-26 | 57.53 | $53.63 | 570200 |
| 2022-07-25 | 57.13 | $53.47 | 793525 |
| 2022-07-22 | 50.74 | $51.15 | 347214 |
| 2022-07-21 | 50.65 | $51.12 | 577124 |
| 2022-07-20 | 49.84 | $50.84 | 422948 |
| 2022-07-19 | 47.64 | $50.09 | 377940 |
| 2022-07-18 | 43.76 | $48.85 | 327047 |
| 2022-07-15 | 42.56 | $48.48 | 392017 |
| 2022-07-14 | 39.84 | $47.66 | 336526 |
| 2022-07-13 | 40.44 | $47.93 | 353124 |
| 2022-07-12 | 39.80 | $47.73 | 439606 |
| 2022-07-11 | 41.75 | $48.65 | 264344 |
| 2022-07-08 | 42.22 | $48.87 | 318229 |
| 2022-07-07 | 42.49 | $49.00 | 682212 |
| 2022-07-06 | 38.19 | $47.50 | 921247 |
| 2022-07-05 | 39.09 | $47.99 | 763749 |
| 2022-07-01 | 42.50 | $49.73 | 386200 |
| 2022-06-30 | 40.49 | $49.02 | 448200 |
| 2022-06-29 | 41.11 | $49.34 | 322600 |
| 2022-06-28 | 43.23 | $50.43 | 584330 |
| 2022-06-27 | 39.87 | $49.19 | 454200 |
| 2022-06-24 | 36.92 | $48.16 | 1.2M |
| 2022-06-23 | 32.50 | $46.71 | 672400 |
| 2022-06-22 | 34.90 | $48.21 | 542032 |
| 2022-06-21 | 37.99 | $49.94 | 774700 |
| 2022-06-17 | 31.47 | $47.98 | 1.4M |
| 2022-06-16 | 32.91 | $48.84 | 821800 |
| 2022-06-15 | 37.85 | $51.42 | 826200 |
| 2022-06-14 | 39.83 | $52.32 | 482241 |
| 2022-06-13 | 41.92 | $53.22 | 500300 |
| 2022-06-10 | 49.65 | $56.04 | 383900 |
| 2022-06-09 | 52.55 | $56.93 | 606141 |
| 2022-06-08 | 55.42 | $57.76 | 310500 |
| 2022-06-07 | 60.25 | $59.04 | 374414 |
| 2022-06-06 | 57.39 | $58.00 | 294500 |
| 2022-06-03 | 57.96 | $58.15 | 260200 |
| 2022-06-02 | 59.85 | $58.65 | 325030 |
| 2022-06-01 | 59.17 | $58.38 | 668800 |
| 2022-05-31 | 58.47 | $58.10 | 1.0M |
| 2022-05-27 | 56.82 | $57.44 | 443129 |
| 2022-05-26 | 55.55 | $56.94 | 264800 |
| 2022-05-25 | 55.53 | $56.93 | 269600 |
| 2022-05-24 | 51.79 | $55.47 | 299929 |
| 2022-05-23 | 51.66 | $55.42 | 311800 |
| 2022-05-20 | 51.40 | $55.32 | 520506 |
| 2022-05-19 | 50.94 | $55.13 | 634605 |
| 2022-05-18 | 53.57 | $56.16 | 920700 |
| 2022-05-17 | 54.59 | $56.55 | 357300 |
| 2022-05-16 | 50.42 | $54.73 | 384613 |
| 2022-05-13 | 48.86 | $54.09 | 431230 |
| 2022-05-12 | 44.14 | $52.29 | 530500 |
| 2022-05-11 | 42.92 | $51.85 | 534600 |
| 2022-05-10 | 44.30 | $52.51 | 703600 |
| 2022-05-09 | 45.33 | $53.00 | 761913 |
| 2022-05-06 | 51.63 | $55.71 | 696000 |
| 2022-05-05 | 49.85 | $54.98 | 1.1M |
| 2022-05-04 | 59.36 | $58.32 | 545200 |
| 2022-05-03 | 53.19 | $55.89 | 464049 |
| 2022-05-02 | 48.03 | $54.22 | 741008 |
| 2022-04-29 | 46.45 | $53.75 | 405235 |
| 2022-04-28 | 54.12 | $56.06 | 528004 |
| 2022-04-27 | 49.75 | $54.78 | 671239 |
| 2022-04-26 | 49.72 | $54.77 | 505327 |
| 2022-04-25 | 47.83 | $54.23 | 840800 |
| 2022-04-22 | 54.05 | $55.97 | 786609 |
| 2022-04-21 | 64.19 | $58.19 | 613100 |
| 2022-04-20 | 65.77 | $58.49 | 427400 |
| 2022-04-19 | 63.49 | $57.69 | 293742 |
| 2022-04-18 | 62.17 | $57.25 | 569900 |
| 2022-04-14 | 61.93 | $57.17 | 477600 |
| 2022-04-13 | 61.06 | $56.87 | 669700 |
| 2022-04-12 | 59.39 | $56.30 | 1.1M |
| 2022-04-11 | 56.72 | $55.44 | 640702 |
| 2022-04-08 | 58.33 | $55.82 | 616600 |
| 2022-04-07 | 54.98 | $54.77 | 450300 |
| 2022-04-06 | 53.60 | $54.36 | 480200 |
| 2022-04-05 | 52.69 | $54.09 | 753200 |
| 2022-04-04 | 56.59 | $55.09 | 538123 |
| 2022-04-01 | 55.81 | $54.84 | 709531 |
| 2022-03-31 | 54.00 | $54.26 | 746600 |
| 2022-03-30 | 53.75 | $54.18 | 504900 |
| 2022-03-29 | 54.48 | $54.39 | 417500 |
| 2022-03-28 | 53.56 | $54.07 | 398400 |
| 2022-03-25 | 56.44 | $54.92 | 871900 |
| 2022-03-24 | 54.56 | $54.23 | 656100 |
| 2022-03-23 | 50.96 | $53.00 | 709206 |
| 2022-03-22 | 51.21 | $53.08 | 673900 |
| 2022-03-21 | 52.34 | $53.45 | 896500 |
| 2022-03-18 | 53.22 | $53.74 | 3.0M |
| 2022-03-17 | 52.06 | $53.30 | 1.0M |
| 2022-03-16 | 50.83 | $52.83 | 828500 |
| 2022-03-15 | 49.25 | $52.23 | 1.1M |
| 2022-03-14 | 46.62 | $51.26 | 1.3M |
| 2022-03-11 | 63.54 | $56.50 | 708135 |
| 2022-03-10 | 67.31 | $57.35 | 592047 |
| 2022-03-09 | 64.15 | $56.02 | 866946 |
| 2022-03-08 | 67.07 | $56.65 | 1.2M |
| 2022-03-07 | 65.83 | $56.12 | 514400 |
| 2022-03-04 | 65.43 | $55.95 | 509518 |
| 2022-03-03 | 64.48 | $55.54 | 555130 |
| 2022-03-02 | 67.16 | $56.17 | 720147 |
| 2022-03-01 | 61.72 | $53.90 | 971500 |
| 2022-02-28 | 59.46 | $53.10 | 836100 |
| 2022-02-25 | 56.71 | $52.19 | 902000 |
| 2022-02-24 | 49.02 | $50.06 | 574700 |
| 2022-02-23 | 47.78 | $49.76 | 620345 |
| 2022-02-22 | 44.57 | $49.01 | 548537 |
| 2022-02-18 | 49.08 | $50.19 | 610200 |
| 2022-02-17 | 51.29 | $50.72 | 451600 |
| 2022-02-16 | 54.27 | $51.40 | 1.1M |
| 2022-02-15 | 53.28 | $51.14 | 597800 |
| 2022-02-14 | 53.66 | $51.23 | 728800 |
| 2022-02-11 | 62.75 | $53.15 | 545100 |
| 2022-02-10 | 61.39 | $52.73 | 412000 |
| 2022-02-09 | 65.78 | $53.54 | 379017 |
| 2022-02-08 | 62.58 | $52.52 | 678700 |
| 2022-02-07 | 59.43 | $51.63 | 1.4M |
| 2022-02-04 | 57.72 | $51.18 | 962027 |
| 2022-02-03 | 61.32 | $51.84 | 628200 |
| 2022-02-02 | 60.10 | $51.50 | 522028 |
| 2022-02-01 | 66.73 | $52.63 | 433246 |
| 2022-01-31 | 63.59 | $51.70 | 495810 |
| 2022-01-28 | 58.37 | $50.40 | 282734 |
| 2022-01-27 | 56.55 | $50.00 | 428300 |
| 2022-01-26 | 54.47 | $49.56 | 534700 |
| 2022-01-25 | 53.71 | $49.40 | 527800 |
| 2022-01-24 | 52.86 | $49.22 | 428000 |
| 2022-01-21 | 52.26 | $49.09 | 341100 |
| 2022-01-20 | 55.62 | $49.74 | 310700 |
| 2022-01-19 | 58.59 | $50.28 | 414000 |
| 2022-01-18 | 67.26 | $51.65 | 620021 |
| 2022-01-14 | 65.19 | $51.07 | 311539 |
| 2022-01-13 | 60.01 | $49.82 | 341915 |
| 2022-01-12 | 61.05 | $49.97 | 378200 |
| 2022-01-11 | 61.25 | $50.00 | 369400 |
| 2022-01-10 | 60.92 | $49.92 | 475500 |
| 2022-01-07 | 58.83 | $49.41 | 517200 |
| 2022-01-06 | 58.45 | $49.32 | 470721 |
| 2022-01-05 | 56.05 | $48.75 | 595521 |
| 2022-01-04 | 61.30 | $49.64 | 568818 |
| 2022-01-03 | 56.62 | $48.56 | 284600 |
| 2021-12-31 | 53.76 | $47.98 | 381539 |
| 2021-12-30 | 52.59 | $47.75 | 262800 |
| 2021-12-29 | 52.29 | $47.69 | 167500 |
| 2021-12-28 | 54.65 | $48.12 | 245900 |
| 2021-12-27 | 54.14 | $48.01 | 213500 |
| 2021-12-23 | 51.94 | $47.53 | 323100 |
| 2021-12-22 | 49.73 | $47.07 | 436200 |
| 2021-12-21 | 48.46 | $46.81 | 464900 |
| 2021-12-20 | 44.74 | $46.08 | 672000 |
| 2021-12-17 | 49.48 | $47.10 | 2.9M |
| 2021-12-16 | 44.80 | $46.24 | 575618 |
| 2021-12-15 | 42.44 | $45.84 | 672347 |
| 2021-12-14 | 44.70 | $46.34 | 1.0M |
| 2021-12-13 | 45.59 | $46.53 | 403500 |
| 2021-12-10 | 48.04 | $47.05 | 261600 |
| 2021-12-09 | 47.48 | $46.94 | 502545 |
| 2021-12-08 | 50.08 | $47.49 | 457104 |
| 2021-12-07 | 49.80 | $47.43 | 485100 |
| 2021-12-06 | 49.38 | $47.34 | 665400 |
| 2021-12-03 | 43.28 | $46.10 | 457735 |
| 2021-12-02 | 44.34 | $46.36 | 509800 |
| 2021-12-01 | 39.85 | $45.53 | 537007 |
| 2021-11-30 | 41.14 | $45.87 | 1.2M |
| 2021-11-29 | 47.92 | $47.43 | 746200 |
| 2021-11-26 | 47.55 | $47.36 | 427700 |
| 2021-11-24 | 50.76 | $48.02 | 327000 |
| 2021-11-23 | 48.30 | $47.53 | 1.0M |
| 2021-11-22 | 41.99 | $46.41 | 487433 |
| 2021-11-19 | 45.17 | $47.09 | 322013 |
| 2021-11-18 | 50.09 | $48.02 | 501143 |
| 2021-11-17 | 50.04 | $48.01 | 487500 |
| 2021-11-16 | 49.23 | $47.86 | 254600 |
| 2021-11-15 | 56.31 | $49.09 | 298909 |
| 2021-11-12 | 57.65 | $49.30 | 331600 |
| 2021-11-11 | 55.34 | $48.82 | 511720 |
| 2021-11-10 | 53.16 | $48.39 | 601447 |
| 2021-11-09 | 57.23 | $49.05 | 786400 |
| 2021-11-08 | 57.23 | $49.05 | 408738 |
| 2021-11-05 | 55.79 | $48.74 | 424913 |
| 2021-11-04 | 50.38 | $47.68 | 555300 |
| 2021-11-03 | 51.23 | $47.83 | 581500 |
| 2021-11-02 | 52.45 | $48.05 | 327205 |
| 2021-11-01 | 53.95 | $48.32 | 691929 |
| 2021-10-29 | 52.22 | $47.96 | 361745 |
| 2021-10-28 | 53.77 | $48.25 | 312524 |
| 2021-10-27 | 51.90 | $47.85 | 271700 |
| 2021-10-26 | 55.75 | $48.57 | 646935 |
| 2021-10-25 | 60.88 | $49.43 | 471328 |
| 2021-10-22 | 62.46 | $49.68 | 357700 |
| 2021-10-21 | 62.53 | $49.69 | 483300 |
| 2021-10-20 | 65.88 | $50.23 | 427500 |
| 2021-10-19 | 63.98 | $49.67 | 325200 |
| 2021-10-18 | 63.00 | $49.39 | 399120 |
| 2021-10-15 | 66.23 | $49.92 | 563200 |
| 2021-10-14 | 65.18 | $49.59 | 287600 |
| 2021-10-13 | 63.36 | $49.04 | 359500 |
| 2021-10-12 | 63.06 | $48.95 | 494200 |
| 2021-10-11 | 62.57 | $48.80 | 435611 |
| 2021-10-08 | 61.97 | $48.61 | 638600 |
| 2021-10-07 | 64.08 | $49.02 | 1.3M |
| 2021-10-06 | 58.89 | $47.42 | 648700 |
| 2021-10-05 | 60.87 | $47.80 | 1.0M |
| 2021-10-04 | 59.75 | $47.47 | 563800 |
| 2021-10-01 | 58.63 | $47.14 | 706000 |
| 2021-09-30 | 55.40 | $46.24 | 1.0M |
| 2021-09-29 | 54.12 | $45.90 | 555600 |
| 2021-09-28 | 53.48 | $45.73 | 558400 |
| 2021-09-27 | 55.50 | $46.20 | 776600 |
| 2021-09-24 | 52.02 | $45.25 | 551100 |
| 2021-09-23 | 50.27 | $44.80 | 781140 |
| 2021-09-22 | 46.96 | $43.99 | 1.3M |
| 2021-09-21 | 46.67 | $43.92 | 1.4M |
| 2021-09-20 | 48.14 | $44.33 | 886803 |
| 2021-09-17 | 50.08 | $44.86 | 3.5M |
| 2021-09-16 | 59.85 | $47.12 | 895230 |
| 2021-09-15 | 64.68 | $48.03 | 900525 |
| 2021-09-14 | 62.10 | $47.22 | 808331 |
| 2021-09-13 | 64.77 | $47.70 | 926126 |
| 2021-09-10 | 61.38 | $46.67 | 928948 |
| 2021-09-09 | 60.22 | $46.34 | 431200 |
| 2021-09-08 | 58.83 | $45.95 | 670700 |
| 2021-09-07 | 57.89 | $45.69 | 396105 |
| 2021-09-03 | 59.27 | $45.97 | 412700 |
| 2021-09-02 | 62.17 | $46.55 | 773219 |
| 2021-09-01 | 63.39 | $46.79 | 603200 |
| 2021-08-31 | 62.46 | $46.47 | 1.3M |
| 2021-08-30 | 63.57 | $46.70 | 655700 |
| 2021-08-27 | 65.78 | $47.16 | 1.3M |
| 2021-08-26 | 60.39 | $45.27 | 934400 |
| 2021-08-25 | 61.61 | $45.52 | 545607 |
| 2021-08-24 | 57.82 | $44.35 | 655630 |
| 2021-08-23 | 54.35 | $43.40 | 474100 |
| 2021-08-20 | 50.83 | $42.53 | 419700 |
| 2021-08-19 | 49.11 | $42.13 | 551524 |
| 2021-08-18 | 45.50 | $41.33 | 381636 |
| 2021-08-17 | 48.40 | $42.04 | 268308 |
| 2021-08-16 | 48.56 | $42.08 | 499907 |
| 2021-08-13 | 49.65 | $42.35 | 247700 |
| 2021-08-12 | 51.86 | $42.89 | 514400 |
| 2021-08-11 | 51.13 | $42.70 | 401312 |
| 2021-08-10 | 51.92 | $42.90 | 685400 |
| 2021-08-09 | 56.30 | $43.97 | 267233 |
| 2021-08-06 | 57.55 | $44.26 | 514835 |
| 2021-08-05 | 59.19 | $44.64 | 659403 |
| 2021-08-04 | 57.12 | $43.96 | 819325 |
| 2021-08-03 | 56.47 | $43.75 | 858500 |
| 2021-08-02 | 54.83 | $43.22 | 551528 |
| 2021-07-30 | 52.18 | $42.40 | 1.1M |
| 2021-07-29 | 55.70 | $43.33 | 493900 |
| 2021-07-28 | 52.39 | $42.32 | 931600 |
| 2021-07-27 | 51.11 | $41.95 | 566749 |
| 2021-07-26 | 48.16 | $41.12 | 643800 |
| 2021-07-23 | 47.18 | $40.85 | 1.0M |
| 2021-07-22 | 48.21 | $41.17 | 984040 |
| 2021-07-21 | 50.50 | $41.87 | 1.2M |
| 2021-07-20 | 48.12 | $41.16 | 1.3M |
| 2021-07-19 | 46.26 | $40.62 | 793602 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-57.25
2026-07-17
Close Price
$145.05
Vol: 705737
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -57.25 | $145.05 | 705737 |
| 2026-07-16 | -43.49 | $146.69 | 951325 |
| 2026-07-15 | -54.96 | $145.29 | 867300 |
| 2026-07-14 | -29.11 | $148.26 | 689300 |
| 2026-07-13 | -45.91 | $146.10 | 655400 |
| 2026-07-10 | -53.15 | $145.17 | 707000 |
| 2026-07-09 | -36.26 | $147.34 | 626743 |
| 2026-07-08 | -47.00 | $145.96 | 537000 |
| 2026-07-07 | -45.68 | $146.13 | 609900 |
| 2026-07-06 | -60.47 | $144.23 | 578601 |
| 2026-07-02 | -57.67 | $144.59 | 505500 |
| 2026-07-01 | -63.97 | $143.78 | 686348 |
| 2026-06-30 | -38.42 | $146.74 | 744200 |
| 2026-06-29 | -29.11 | $147.87 | 918153 |
| 2026-06-26 | -8.88 | $150.74 | 815310 |
| 2026-06-25 | -9.61 | $149.75 | 812432 |
| 2026-06-24 | -8.48 | $147.09 | 831915 |
| 2026-06-23 | -39.08 | $146.99 | 687022 |
| 2026-06-22 | -52.02 | $145.04 | 697317 |
| 2026-06-18 | -63.57 | $143.30 | 1.7M |
| 2026-06-17 | -79.43 | $140.91 | 717340 |
| 2026-06-16 | -82.08 | $140.51 | 796300 |
| 2026-06-15 | -80.89 | $140.69 | 771731 |
| 2026-06-12 | -70.07 | $142.32 | 532232 |
| 2026-06-11 | -83.28 | $140.33 | 694600 |
| 2026-06-10 | -80.16 | $140.80 | 624400 |
| 2026-06-09 | -81.42 | $140.61 | 510900 |
| 2026-06-08 | -76.31 | $141.38 | 494800 |
| 2026-06-05 | -68.88 | $142.50 | 496721 |
| 2026-06-04 | -67.62 | $142.69 | 642010 |
| 2026-06-03 | -76.64 | $141.33 | 517600 |
| 2026-06-02 | -76.38 | $141.37 | 498639 |
| 2026-06-01 | -96.48 | $138.34 | 801124 |
| 2026-05-29 | -98.93 | $139.98 | 692500 |
| 2026-05-28 | -54.53 | $143.13 | 524720 |
| 2026-05-27 | -43.46 | $145.11 | 781106 |
| 2026-05-26 | -18.06 | $149.65 | 755038 |
| 2026-05-22 | -3.69 | $151.12 | 523600 |
| 2026-05-21 | -13.32 | $149.22 | 687547 |
| 2026-05-20 | -15.71 | $148.76 | 701700 |
| 2026-05-19 | -1.61 | $150.19 | 552422 |
| 2026-05-18 | -7.64 | $148.84 | 513400 |
| 2026-05-15 | -11.25 | $148.08 | 820200 |
| 2026-05-14 | -11.25 | $148.08 | 420038 |
| 2026-05-13 | -21.17 | $145.99 | 540000 |
| 2026-05-12 | -25.49 | $145.08 | 647910 |
| 2026-05-11 | -24.44 | $145.30 | 629800 |
| 2026-05-08 | -36.31 | $142.80 | 642400 |
| 2026-05-07 | -30.00 | $144.13 | 755486 |
| 2026-05-06 | -27.86 | $144.58 | 656400 |
| 2026-05-05 | -18.89 | $146.47 | 547200 |
| 2026-05-04 | -16.52 | $146.97 | 825700 |
| 2026-05-01 | -14.19 | $147.46 | 1.4M |
| 2026-04-30 | -7.60 | $147.99 | 2.0M |
| 2026-04-29 | -7.47 | $138.79 | 1.0M |
| 2026-04-28 | -7.54 | $138.70 | 1.1M |
| 2026-04-27 | -33.02 | $135.00 | 1.1M |
| 2026-04-24 | -45.73 | $134.65 | 743800 |
| 2026-04-23 | -56.23 | $133.63 | 593600 |
| 2026-04-22 | -76.52 | $131.66 | 744279 |
| 2026-04-21 | -89.59 | $130.42 | 694444 |
| 2026-04-20 | -76.08 | $132.15 | 475500 |
| 2026-04-17 | -54.06 | $134.24 | 1.3M |
| 2026-04-16 | -81.92 | $131.76 | 527796 |
| 2026-04-15 | -80.62 | $131.88 | 678900 |
| 2026-04-14 | -72.89 | $132.62 | 544309 |
| 2026-04-13 | -67.88 | $133.09 | 744634 |
| 2026-04-10 | -40.66 | $135.64 | 740302 |
| 2026-04-09 | -38.74 | $135.82 | 735200 |
| 2026-04-08 | -57.95 | $134.39 | 1.4M |
| 2026-04-07 | -75.71 | $134.09 | 622557 |
| 2026-04-06 | -87.53 | $133.35 | 678100 |
| 2026-04-02 | -81.51 | $134.06 | 426400 |
| 2026-04-01 | -83.12 | $133.87 | 612348 |
| 2026-03-31 | -76.34 | $134.67 | 726728 |
| 2026-03-30 | -76.00 | $134.71 | 1.0M |
| 2026-03-27 | -69.55 | $135.47 | 851400 |
| 2026-03-26 | -55.47 | $137.13 | 811132 |
| 2026-03-25 | -63.78 | $136.15 | 805200 |
| 2026-03-24 | -49.96 | $137.78 | 820500 |
| 2026-03-23 | -56.23 | $137.04 | 1.3M |
| 2026-03-20 | -99.58 | $131.93 | 2.3M |
| 2026-03-19 | -42.66 | $138.24 | 1.3M |
| 2026-03-18 | -68.79 | $133.86 | 927200 |
| 2026-03-17 | -53.30 | $136.07 | 606900 |
| 2026-03-16 | -46.35 | $137.06 | 767015 |
| 2026-03-13 | -42.71 | $137.58 | 625200 |
| 2026-03-12 | -56.31 | $135.64 | 843800 |
| 2026-03-11 | -33.73 | $138.86 | 495176 |
| 2026-03-10 | -30.22 | $139.36 | 566800 |
| 2026-03-09 | -23.31 | $140.05 | 961643 |
| 2026-03-06 | -10.66 | $141.55 | 950600 |
| 2026-03-05 | -6.19 | $141.77 | 502900 |
| 2026-03-04 | -2.36 | $142.41 | 525503 |
| 2026-03-03 | -11.74 | $140.66 | 679325 |
| 2026-03-02 | -7.42 | $141.43 | 854500 |
| 2026-02-27 | -6.78 | $138.84 | 814541 |
| 2026-02-26 | -7.99 | $138.64 | 898249 |
| 2026-02-25 | -6.49 | $137.28 | 811700 |
| 2026-02-24 | -6.67 | $137.17 | 1.3M |
| 2026-02-23 | -2.26 | $137.91 | 1.2M |
| 2026-02-20 | -2.89 | $136.06 | 1.7M |
| 2026-02-19 | -17.87 | $132.33 | 2.1M |
| 2026-02-18 | -8.97 | $133.48 | 815138 |
| 2026-02-17 | -14.30 | $132.65 | 683027 |
| 2026-02-13 | -8.97 | $133.21 | 798517 |
| 2026-02-12 | -18.34 | $131.51 | 568150 |
| 2026-02-11 | -9.30 | $131.64 | 808300 |
| 2026-02-10 | -9.30 | $130.67 | 483600 |
| 2026-02-09 | -1.41 | $130.85 | 516634 |
| 2026-02-06 | -9.61 | $128.58 | 1.0M |
| 2026-02-05 | -9.80 | $127.22 | 743544 |
| 2026-02-04 | -17.17 | $126.37 | 741200 |
| 2026-02-03 | -2.99 | $127.44 | 539402 |
| 2026-02-02 | -20.00 | $124.31 | 654136 |
| 2026-01-30 | -3.40 | $126.02 | 1.1M |
| 2026-01-29 | -5.34 | $125.47 | 693125 |
| 2026-01-28 | -12.62 | $124.31 | 834640 |
| 2026-01-27 | -9.15 | $122.82 | 536500 |
| 2026-01-26 | -24.50 | $121.68 | 782743 |
| 2026-01-23 | -5.88 | $122.31 | 555724 |
| 2026-01-22 | -19.46 | $121.41 | 625700 |
| 2026-01-21 | -33.64 | $120.47 | 832427 |
| 2026-01-20 | -32.77 | $120.03 | 640400 |
| 2026-01-16 | -25.81 | $120.44 | 1.2M |
| 2026-01-15 | -83.70 | $117.03 | 874000 |
| 2026-01-14 | -70.63 | $117.80 | 860100 |
| 2026-01-13 | -64.01 | $118.19 | 708030 |
| 2026-01-12 | -72.33 | $117.70 | 435932 |
| 2026-01-09 | -61.12 | $118.36 | 689133 |
| 2026-01-08 | -55.69 | $118.68 | 591625 |
| 2026-01-07 | -49.58 | $119.07 | 640236 |
| 2026-01-06 | -74.79 | $117.57 | 843143 |
| 2026-01-05 | -44.12 | $120.15 | 672743 |
| 2026-01-02 | -29.58 | $120.99 | 377139 |
| 2025-12-31 | -52.25 | $119.68 | 425100 |
| 2025-12-30 | -32.53 | $120.82 | 506500 |
| 2025-12-29 | -32.87 | $120.80 | 362483 |
| 2025-12-26 | -38.41 | $120.48 | 287000 |
| 2025-12-24 | -36.69 | $120.55 | 211800 |
| 2025-12-23 | -15.41 | $121.56 | 429636 |
| 2025-12-22 | -42.34 | $119.52 | 503745 |
| 2025-12-19 | -57.92 | $118.02 | 1.6M |
| 2025-12-18 | -62.38 | $117.66 | 836324 |
| 2025-12-17 | -40.14 | $118.63 | 897019 |
| 2025-12-16 | -42.21 | $118.42 | 922300 |
| 2025-12-15 | -26.04 | $120.06 | 1.0M |
| 2025-12-12 | -15.25 | $121.00 | 1.4M |
| 2025-12-11 | -28.52 | $119.52 | 780600 |
| 2025-12-10 | -44.39 | $117.75 | 999719 |
| 2025-12-09 | -30.31 | $119.32 | 680200 |
| 2025-12-08 | -20.36 | $120.43 | 578300 |
| 2025-12-05 | -9.75 | $121.56 | 835475 |
| 2025-12-04 | -2.59 | $121.53 | 699400 |
| 2025-12-03 | -14.41 | $119.99 | 657127 |
| 2025-12-02 | -22.28 | $118.99 | 537335 |
| 2025-12-01 | -4.75 | $121.17 | 630700 |
| 2025-11-28 | -2.63 | $121.46 | 375310 |
| 2025-11-26 | -8.53 | $119.40 | 1.1M |
| 2025-11-25 | -11.40 | $117.31 | 873436 |
| 2025-11-24 | -19.67 | $116.16 | 1.1M |
| 2025-11-21 | -14.15 | $116.89 | 758100 |
| 2025-11-20 | -17.80 | $116.35 | 1.7M |
| 2025-11-19 | -15.99 | $115.18 | 622111 |
| 2025-11-18 | -29.02 | $113.60 | 819200 |
| 2025-11-17 | -18.63 | $114.86 | 634730 |
| 2025-11-14 | -4.78 | $115.94 | 845200 |
| 2025-11-13 | -27.61 | $113.30 | 751512 |
| 2025-11-12 | -4.36 | $115.31 | 466134 |
| 2025-11-11 | -9.35 | $114.59 | 460300 |
| 2025-11-10 | -7.18 | $114.82 | 608500 |
| 2025-11-07 | -0.11 | $114.00 | 595818 |
| 2025-11-06 | -16.27 | $111.63 | 399000 |
| 2025-11-05 | -46.74 | $110.55 | 555000 |
| 2025-11-04 | -50.19 | $110.19 | 1.3M |
| 2025-11-03 | -30.17 | $112.28 | 1.1M |
| 2025-10-31 | -58.37 | $109.49 | 833800 |
| 2025-10-30 | -56.61 | $109.68 | 1.1M |
| 2025-10-29 | -86.86 | $106.41 | 896007 |
| 2025-10-28 | -86.77 | $106.42 | 747800 |
| 2025-10-27 | -85.66 | $106.54 | 924044 |
| 2025-10-24 | -94.26 | $105.61 | 933900 |
| 2025-10-23 | -98.20 | $105.98 | 2.0M |
| 2025-10-22 | -83.05 | $108.40 | 857502 |
| 2025-10-21 | -93.93 | $108.53 | 522438 |
| 2025-10-20 | -71.98 | $109.97 | 898312 |
| 2025-10-17 | -71.84 | $108.99 | 613741 |
| 2025-10-16 | -62.65 | $109.61 | 761400 |
| 2025-10-15 | -40.18 | $111.83 | 923400 |
| 2025-10-14 | -53.44 | $109.97 | 1.1M |
| 2025-10-13 | -51.04 | $109.91 | 637600 |
| 2025-10-10 | -54.59 | $109.50 | 674335 |
| 2025-10-09 | -40.21 | $111.16 | 721435 |
| 2025-10-08 | -9.10 | $114.75 | 582600 |
| 2025-10-07 | -15.51 | $114.01 | 687529 |
| 2025-10-06 | -11.44 | $114.48 | 623100 |
| 2025-10-03 | -7.22 | $114.49 | 870200 |
| 2025-10-02 | -15.40 | $113.36 | 826022 |
| 2025-10-01 | -4.44 | $114.04 | 859009 |
| 2025-09-30 | -8.99 | $113.06 | 903900 |
| 2025-09-29 | -8.56 | $113.05 | 826610 |
| 2025-09-26 | -6.78 | $113.27 | 1.1M |
| 2025-09-25 | -9.47 | $111.15 | 890900 |
| 2025-09-24 | -14.94 | $110.52 | 732778 |
| 2025-09-23 | -6.38 | $110.46 | 915527 |
| 2025-09-22 | -12.31 | $107.82 | 998901 |
| 2025-09-19 | -17.44 | $107.39 | 2.4M |
| 2025-09-18 | -13.74 | $107.70 | 883900 |
| 2025-09-17 | -7.34 | $107.42 | 798720 |
| 2025-09-16 | -43.66 | $104.70 | 657900 |
| 2025-09-15 | -23.10 | $106.24 | 636505 |
| 2025-09-12 | -8.68 | $107.32 | 474329 |
| 2025-09-11 | -4.59 | $107.34 | 582006 |
| 2025-09-10 | -8.34 | $107.07 | 593100 |
| 2025-09-09 | -18.86 | $105.04 | 480236 |
| 2025-09-08 | -27.94 | $104.53 | 750940 |
| 2025-09-05 | -14.77 | $105.27 | 813426 |
| 2025-09-04 | -14.23 | $105.30 | 707100 |
| 2025-09-03 | -27.40 | $104.56 | 727400 |
| 2025-09-02 | -43.77 | $103.64 | 708900 |
| 2025-08-29 | -43.94 | $104.18 | 1.1M |
| 2025-08-28 | -48.45 | $104.14 | 952064 |
| 2025-08-27 | -74.26 | $101.81 | 758624 |
| 2025-08-26 | -70.27 | $102.12 | 986235 |
| 2025-08-25 | -86.33 | $100.82 | 455600 |
| 2025-08-22 | -66.15 | $101.66 | 520918 |
| 2025-08-21 | -48.49 | $103.24 | 516200 |
| 2025-08-20 | -56.20 | $102.55 | 602045 |
| 2025-08-19 | -58.72 | $101.99 | 619500 |
| 2025-08-18 | -59.14 | $101.95 | 664700 |
| 2025-08-15 | -43.80 | $103.41 | 495500 |
| 2025-08-14 | -40.23 | $103.75 | 765038 |
| 2025-08-13 | -39.71 | $103.80 | 530100 |
| 2025-08-12 | -44.22 | $103.37 | 660800 |
| 2025-08-11 | -34.45 | $104.30 | 565600 |
| 2025-08-08 | -31.51 | $104.58 | 572200 |
| 2025-08-07 | -35.40 | $104.21 | 575614 |
| 2025-08-06 | -34.14 | $104.33 | 1.3M |
| 2025-08-05 | -43.70 | $103.42 | 1.1M |
| 2025-08-04 | -18.80 | $105.79 | 698100 |
| 2025-08-01 | -20.69 | $105.61 | 1.3M |
| 2025-07-31 | -44.67 | $102.73 | 1.1M |
| 2025-07-30 | -60.31 | $101.41 | 613600 |
| 2025-07-29 | -77.45 | $100.73 | 710014 |
| 2025-07-28 | -90.34 | $99.32 | 440003 |
| 2025-07-25 | -83.91 | $100.16 | 541900 |
| 2025-07-24 | -79.69 | $100.71 | 710900 |
| 2025-07-23 | -91.49 | $99.17 | 587600 |
| 2025-07-22 | -93.21 | $99.45 | 1.0M |
| 2025-07-21 | -97.41 | $99.83 | 786029 |
| 2025-07-18 | -60.61 | $104.34 | 716500 |
| 2025-07-17 | -77.89 | $102.41 | 690000 |
| 2025-07-16 | -70.37 | $103.25 | 905336 |
| 2025-07-15 | -71.08 | $103.17 | 780000 |
| 2025-07-14 | -53.63 | $105.12 | 604616 |
| 2025-07-11 | -69.47 | $103.35 | 574236 |
| 2025-07-10 | -75.65 | $102.66 | 1.3M |
| 2025-07-09 | -86.46 | $102.11 | 852300 |
| 2025-07-08 | -79.83 | $102.80 | 1.3M |
| 2025-07-07 | -79.77 | $104.80 | 563424 |
| 2025-07-03 | -65.36 | $105.94 | 451802 |
| 2025-07-02 | -67.51 | $105.77 | 1.1M |
| 2025-07-01 | -77.88 | $104.95 | 1.5M |
| 2025-06-30 | -15.17 | $109.91 | 939432 |
| 2025-06-27 | -16.76 | $108.87 | 1.3M |
| 2025-06-26 | -2.32 | $109.87 | 1.4M |
| 2025-06-25 | -34.55 | $106.81 | 1.3M |
| 2025-06-24 | -25.48 | $107.38 | 746102 |
| 2025-06-23 | -38.55 | $106.17 | 750521 |
| 2025-06-20 | -33.58 | $106.30 | 1.1M |
| 2025-06-18 | -46.74 | $105.25 | 804307 |
| 2025-06-17 | -60.40 | $104.16 | 842600 |
| 2025-06-16 | -49.87 | $105.00 | 906600 |
| 2025-06-13 | -33.46 | $106.31 | 620635 |
| 2025-06-12 | -34.34 | $106.24 | 529600 |
| 2025-06-11 | -43.48 | $105.51 | 595700 |
| 2025-06-10 | -54.04 | $104.43 | 694600 |
| 2025-06-09 | -32.89 | $105.74 | 968900 |
| 2025-06-06 | -9.24 | $108.07 | 752640 |
| 2025-06-05 | -3.32 | $108.16 | 574131 |
| 2025-06-04 | -18.08 | $106.56 | 813200 |
| 2025-06-03 | -9.21 | $107.21 | 868400 |
| 2025-06-02 | -1.81 | $106.70 | 648922 |
| 2025-05-30 | -26.62 | $104.74 | 1.3M |
| 2025-05-29 | -28.02 | $103.92 | 843000 |
| 2025-05-28 | -15.37 | $104.89 | 736600 |
| 2025-05-27 | -9.54 | $105.63 | 743600 |
| 2025-05-23 | -21.83 | $104.07 | 633014 |
| 2025-05-22 | -37.43 | $102.09 | 677000 |
| 2025-05-21 | -34.44 | $102.47 | 686400 |
| 2025-05-20 | -18.05 | $104.55 | 902032 |
| 2025-05-19 | -6.41 | $103.64 | 444508 |
| 2025-05-16 | -2.47 | $103.97 | 569300 |
| 2025-05-15 | -2.48 | $103.53 | 509464 |
| 2025-05-14 | -4.24 | $102.62 | 737000 |
| 2025-05-13 | -4.64 | $102.42 | 940417 |
| 2025-05-12 | -23.99 | $100.17 | 902301 |
| 2025-05-09 | -12.13 | $101.24 | 628800 |
| 2025-05-08 | -18.67 | $100.10 | 1.2M |
| 2025-05-07 | -4.83 | $101.38 | 1.2M |
| 2025-05-06 | -7.30 | $100.44 | 1.1M |
| 2025-05-05 | -0.54 | $101.60 | 1.2M |
| 2025-05-02 | -2.24 | $100.73 | 957900 |
| 2025-05-01 | -17.57 | $97.80 | 1.7M |
| 2025-04-30 | -14.93 | $97.20 | 1.7M |
| 2025-04-29 | -6.79 | $98.53 | 1.2M |
| 2025-04-28 | -5.51 | $98.74 | 968239 |
| 2025-04-25 | -5.69 | $98.71 | 505700 |
| 2025-04-24 | -4.47 | $98.91 | 719512 |
| 2025-04-23 | -24.33 | $96.92 | 821700 |
| 2025-04-22 | -34.64 | $95.60 | 749647 |
| 2025-04-21 | -48.88 | $92.92 | 795600 |
| 2025-04-17 | -27.47 | $96.95 | 887944 |
| 2025-04-16 | -34.86 | $95.56 | 943010 |
| 2025-04-15 | -34.75 | $95.58 | 859919 |
| 2025-04-14 | -41.45 | $94.32 | 820618 |
| 2025-04-11 | -49.63 | $92.78 | 1.0M |
| 2025-04-10 | -64.13 | $90.05 | 874200 |
| 2025-04-09 | -48.19 | $93.05 | 1.4M |
| 2025-04-08 | -71.15 | $88.73 | 1.5M |
| 2025-04-07 | -71.68 | $88.63 | 1.9M |
| 2025-04-04 | -83.14 | $87.23 | 2.6M |
| 2025-04-03 | -45.16 | $94.61 | 1.1M |
| 2025-04-02 | -15.75 | $99.50 | 892298 |
| 2025-04-01 | -24.29 | $98.08 | 1.1M |
| 2025-03-31 | -33.91 | $96.48 | 1.4M |
| 2025-03-28 | -32.23 | $96.76 | 1.1M |
| 2025-03-27 | -30.91 | $96.98 | 833200 |
| 2025-03-26 | -23.21 | $98.26 | 1.3M |
| 2025-03-25 | -9.62 | $100.52 | 997500 |
| 2025-03-24 | -2.15 | $101.00 | 1.4M |
| 2025-03-21 | -19.26 | $96.98 | 4.9M |
| 2025-03-20 | -10.07 | $99.25 | 1.3M |
| 2025-03-19 | -17.89 | $98.71 | 1.1M |
| 2025-03-18 | -39.80 | $96.08 | 851917 |
| 2025-03-17 | -35.76 | $96.79 | 799011 |
| 2025-03-14 | -41.44 | $95.79 | 1.2M |
| 2025-03-13 | -55.43 | $93.33 | 953700 |
| 2025-03-12 | -54.86 | $93.43 | 1.5M |
| 2025-03-11 | -74.93 | $89.90 | 1.6M |
| 2025-03-10 | -91.85 | $86.95 | 2.1M |
| 2025-03-07 | -87.82 | $88.13 | 2.4M |
| 2025-03-06 | -97.56 | $89.65 | 1.1M |
| 2025-03-05 | -82.53 | $93.62 | 1.3M |
| 2025-03-04 | -85.49 | $93.24 | 1.5M |
| 2025-03-03 | -77.50 | $94.59 | 1.3M |
| 2025-02-28 | -65.40 | $96.09 | 2.1M |
| 2025-02-27 | -90.89 | $92.93 | 1.8M |
| 2025-02-26 | -79.40 | $94.91 | 2.8M |
| 2025-02-25 | -71.79 | $95.80 | 1.4M |
| 2025-02-24 | -85.25 | $96.99 | 1.3M |
| 2025-02-21 | -81.14 | $98.52 | 1.0M |
| 2025-02-20 | -73.02 | $100.01 | 1.1M |
| 2025-02-19 | -66.04 | $101.92 | 567921 |
| 2025-02-18 | -68.19 | $101.51 | 714448 |
| 2025-02-14 | -75.28 | $100.16 | 635530 |
| 2025-02-13 | -68.45 | $101.46 | 755429 |
| 2025-02-12 | -82.68 | $98.75 | 618839 |
| 2025-02-11 | -76.38 | $99.95 | 787700 |
| 2025-02-10 | -67.82 | $101.58 | 667500 |
| 2025-02-07 | -66.67 | $101.80 | 595300 |
| 2025-02-06 | -69.50 | $101.26 | 743004 |
| 2025-02-05 | -59.16 | $103.23 | 757600 |
| 2025-02-04 | -69.19 | $101.32 | 688400 |
| 2025-02-03 | -67.45 | $101.65 | 906982 |
| 2025-01-31 | -70.45 | $101.08 | 1.6M |
| 2025-01-30 | -62.41 | $102.61 | 954100 |
| 2025-01-29 | -73.18 | $100.56 | 1.2M |
| 2025-01-28 | -81.36 | $99.00 | 1.6M |
| 2025-01-27 | -96.37 | $97.52 | 2.2M |
| 2025-01-24 | -19.46 | $111.41 | 676843 |
| 2025-01-23 | -19.84 | $111.35 | 891827 |
| 2025-01-22 | -19.17 | $111.20 | 836200 |
| 2025-01-21 | -3.04 | $113.75 | 691068 |
| 2025-01-17 | -2.17 | $112.48 | 707207 |
| 2025-01-16 | -2.65 | $112.27 | 940600 |
| 2025-01-15 | -9.50 | $108.87 | 929226 |
| 2025-01-14 | -5.67 | $108.32 | 878847 |
| 2025-01-13 | -9.51 | $105.25 | 1.1M |
| 2025-01-10 | -25.59 | $103.49 | 817105 |
| 2025-01-08 | -2.16 | $105.76 | 863136 |
| 2025-01-07 | -17.53 | $103.49 | 591308 |
| 2025-01-06 | -21.28 | $103.12 | 721000 |
| 2025-01-03 | -13.00 | $103.58 | 798104 |
| 2025-01-02 | -32.35 | $101.75 | 699938 |
| 2024-12-31 | -56.87 | $99.43 | 572618 |
| 2024-12-30 | -55.31 | $100.11 | 397300 |
| 2024-12-27 | -60.68 | $99.99 | 425100 |
| 2024-12-26 | -55.93 | $100.55 | 462900 |
| 2024-12-24 | -39.58 | $102.48 | 259500 |
| 2024-12-23 | -55.60 | $101.58 | 978833 |
| 2024-12-20 | -61.66 | $100.91 | 5.7M |
| 2024-12-19 | -84.97 | $97.53 | 1.2M |
| 2024-12-18 | -99.59 | $95.41 | 881513 |
| 2024-12-17 | -83.27 | $98.70 | 933600 |
| 2024-12-16 | -89.54 | $99.32 | 696800 |
| 2024-12-13 | -77.63 | $100.62 | 720000 |
| 2024-12-12 | -69.05 | $101.64 | 920222 |
| 2024-12-11 | -70.23 | $101.50 | 911651 |
| 2024-12-10 | -97.73 | $98.23 | 699400 |
| 2024-12-09 | -94.20 | $98.65 | 720533 |
| 2024-12-06 | -52.62 | $102.93 | 639420 |
| 2024-12-05 | -36.52 | $104.27 | 639739 |
| 2024-12-04 | -50.28 | $101.87 | 850444 |
| 2024-12-03 | -35.83 | $102.76 | 1.2M |
| 2024-12-02 | -36.38 | $102.17 | 954200 |
| 2024-11-29 | -17.67 | $106.12 | 507600 |
| 2024-11-27 | -19.14 | $105.81 | 946507 |
| 2024-11-26 | -14.39 | $106.75 | 921809 |
| 2024-11-25 | -16.78 | $105.73 | 1.5M |
| 2024-11-22 | -5.25 | $108.56 | 902837 |
| 2024-11-21 | -0.64 | $108.41 | 1.6M |
| 2024-11-20 | -4.28 | $102.73 | 3.0M |
| 2024-11-19 | -2.64 | $103.03 | 1.5M |
| 2024-11-18 | -4.80 | $101.97 | 969344 |
| 2024-11-15 | -1.15 | $100.79 | 754335 |
| 2024-11-14 | -9.32 | $99.51 | 709537 |
| 2024-11-13 | -17.68 | $98.20 | 683411 |
| 2024-11-12 | -7.72 | $99.76 | 598508 |
| 2024-11-11 | -7.34 | $99.82 | 698100 |
| 2024-11-08 | -1.95 | $97.89 | 851100 |
| 2024-11-07 | -4.68 | $97.03 | 1.1M |
| 2024-11-06 | -3.83 | $96.16 | 1.1M |
| 2024-11-05 | -2.52 | $92.23 | 705000 |
| 2024-11-04 | -17.89 | $89.87 | 480400 |
| 2024-11-01 | -27.88 | $88.96 | 776014 |
| 2024-10-31 | -14.82 | $90.15 | 685400 |
| 2024-10-30 | -5.48 | $90.93 | 1.1M |
| 2024-10-29 | -0.18 | $89.30 | 1.2M |
| 2024-10-28 | -7.77 | $87.42 | 634930 |
| 2024-10-25 | -7.34 | $87.39 | 507939 |
| 2024-10-24 | -0.27 | $87.95 | 407028 |
| 2024-10-23 | -2.37 | $87.20 | 476903 |
| 2024-10-22 | -4.17 | $87.01 | 688600 |
| 2024-10-21 | -4.93 | $86.93 | 613527 |
| 2024-10-18 | -3.42 | $87.09 | 481142 |
| 2024-10-17 | -10.51 | $86.26 | 393927 |
| 2024-10-16 | -8.05 | $86.53 | 605201 |
| 2024-10-15 | -11.60 | $85.58 | 456787 |
| 2024-10-14 | -4.40 | $86.35 | 465700 |
| 2024-10-11 | -0.41 | $85.87 | 917700 |
| 2024-10-10 | -5.54 | $83.75 | 407600 |
| 2024-10-09 | -2.05 | $84.03 | 297900 |
| 2024-10-08 | -7.03 | $83.44 | 319040 |
| 2024-10-07 | -4.03 | $83.76 | 403402 |
| 2024-10-04 | -1.31 | $84.05 | 442423 |
| 2024-10-03 | -6.38 | $82.76 | 456400 |
| 2024-10-02 | -0.75 | $81.48 | 589736 |
| 2024-10-01 | -14.17 | $78.85 | 497927 |
| 2024-09-30 | -17.23 | $78.66 | 507900 |
| 2024-09-27 | -31.72 | $77.76 | 667100 |
| 2024-09-26 | -22.87 | $78.31 | 646300 |
| 2024-09-25 | -8.70 | $79.19 | 619000 |
| 2024-09-24 | -10.79 | $79.06 | 555800 |
| 2024-09-23 | -0.35 | $79.28 | 718800 |
| 2024-09-20 | -19.02 | $77.82 | 2.1M |
| 2024-09-19 | -42.37 | $76.58 | 609400 |
| 2024-09-18 | -29.19 | $77.28 | 438200 |
| 2024-09-17 | -23.92 | $77.56 | 535800 |
| 2024-09-16 | -29.19 | $77.28 | 439622 |
| 2024-09-13 | -38.23 | $76.80 | 496263 |
| 2024-09-12 | -62.34 | $75.52 | 524330 |
| 2024-09-11 | -70.68 | $74.49 | 573500 |
| 2024-09-10 | -59.18 | $74.77 | 354004 |
| 2024-09-09 | -60.35 | $74.69 | 555700 |
| 2024-09-06 | -54.08 | $75.12 | 330031 |
| 2024-09-05 | -29.30 | $76.82 | 580200 |
| 2024-09-04 | -34.26 | $76.48 | 495125 |
| 2024-09-03 | -21.09 | $77.16 | 499200 |
| 2024-08-30 | -2.66 | $78.59 | 825946 |
| 2024-08-29 | -0.97 | $77.97 | 840834 |
| 2024-08-28 | -12.71 | $76.48 | 502535 |
| 2024-08-27 | -12.32 | $76.51 | 600823 |
| 2024-08-26 | -16.64 | $76.18 | 414600 |
| 2024-08-23 | -3.02 | $76.57 | 446700 |
| 2024-08-22 | -14.66 | $75.76 | 433603 |
| 2024-08-21 | -14.51 | $75.77 | 431500 |
| 2024-08-20 | -19.40 | $75.43 | 502331 |
| 2024-08-19 | -12.50 | $75.91 | 545300 |
| 2024-08-16 | -14.40 | $75.41 | 913900 |
| 2024-08-15 | -29.71 | $74.41 | 495600 |
| 2024-08-14 | -38.13 | $73.86 | 407949 |
| 2024-08-13 | -50.69 | $73.04 | 387600 |
| 2024-08-12 | -59.26 | $72.48 | 443000 |
| 2024-08-09 | -45.02 | $73.41 | 366100 |
| 2024-08-08 | -32.93 | $74.20 | 551900 |
| 2024-08-07 | -64.78 | $72.12 | 571500 |
| 2024-08-06 | -58.62 | $72.20 | 966800 |
| 2024-08-05 | -73.63 | $70.85 | 836453 |
| 2024-08-02 | -46.85 | $72.85 | 674800 |
| 2024-08-01 | -19.95 | $74.86 | 681847 |
| 2024-07-31 | -13.25 | $75.36 | 1.0M |
| 2024-07-30 | -19.07 | $74.65 | 1.1M |
| 2024-07-29 | -25.11 | $74.22 | 698212 |
| 2024-07-26 | -31.84 | $73.74 | 904932 |
| 2024-07-25 | -23.98 | $74.30 | 919400 |
| 2024-07-24 | -19.07 | $74.65 | 675421 |
| 2024-07-23 | -3.80 | $75.47 | 1.2M |
| 2024-07-22 | -0.45 | $75.54 | 962700 |
| 2024-07-19 | -8.49 | $73.84 | 845250 |
| 2024-07-18 | -2.34 | $73.16 | 740200 |
| 2024-07-17 | -14.88 | $71.22 | 639135 |
| 2024-07-16 | -15.40 | $71.10 | 389300 |
| 2024-07-15 | -18.28 | $70.96 | 420032 |
| 2024-07-12 | -19.30 | $70.91 | 401725 |
| 2024-07-11 | -25.05 | $70.63 | 652500 |
| 2024-07-10 | -24.02 | $70.68 | 865027 |
| 2024-07-09 | -47.84 | $69.52 | 725800 |
| 2024-07-08 | -51.54 | $69.34 | 513900 |
| 2024-07-05 | -44.35 | $69.69 | 870106 |
| 2024-07-03 | -34.09 | $70.19 | 460910 |
| 2024-07-02 | -38.58 | $69.84 | 607445 |
| 2024-07-01 | -29.74 | $70.22 | 587341 |
| 2024-06-28 | -13.95 | $71.03 | 946900 |
| 2024-06-27 | -7.99 | $70.85 | 708400 |
| 2024-06-26 | -16.18 | $70.36 | 549004 |
| 2024-06-25 | -14.14 | $70.48 | 676343 |
| 2024-06-24 | -9.35 | $70.76 | 790058 |
| 2024-06-21 | -10.63 | $69.55 | 1.1M |
| 2024-06-20 | -12.80 | $69.45 | 673518 |
| 2024-06-18 | -26.62 | $68.71 | 426913 |
| 2024-06-17 | -60.63 | $67.19 | 431000 |
| 2024-06-14 | -41.16 | $68.06 | 354700 |
| 2024-06-13 | -24.83 | $68.79 | 411700 |
| 2024-06-12 | -10.51 | $69.43 | 351615 |
| 2024-06-11 | -4.61 | $69.11 | 514593 |
| 2024-06-10 | -6.02 | $68.93 | 565911 |
| 2024-06-07 | -5.79 | $68.30 | 389716 |
| 2024-06-06 | -2.58 | $68.41 | 399131 |
| 2024-06-05 | -3.89 | $68.27 | 446221 |
| 2024-06-04 | -1.83 | $67.93 | 987235 |
| 2024-06-03 | -11.61 | $66.86 | 703310 |
| 2024-05-31 | -6.07 | $67.08 | 763903 |
| 2024-05-30 | -24.26 | $66.06 | 500705 |
| 2024-05-29 | -27.79 | $65.61 | 361100 |
| 2024-05-28 | -14.76 | $66.44 | 488149 |
| 2024-05-24 | -15.86 | $66.37 | 763339 |
| 2024-05-23 | -28.10 | $65.59 | 606900 |
| 2024-05-22 | -23.86 | $65.86 | 497025 |
| 2024-05-21 | -9.89 | $66.75 | 698600 |
| 2024-05-20 | -1.88 | $67.26 | 279448 |
| 2024-05-17 | -2.98 | $66.88 | 356013 |
| 2024-05-16 | -5.96 | $66.53 | 332627 |
| 2024-05-15 | -4.03 | $66.49 | 464800 |
| 2024-05-14 | -2.17 | $65.97 | 465000 |
| 2024-05-13 | -22.45 | $64.74 | 447200 |
| 2024-05-10 | -7.16 | $65.42 | 504119 |
| 2024-05-09 | -1.15 | $65.31 | 682900 |
| 2024-05-08 | -15.72 | $64.12 | 655800 |
| 2024-05-07 | -17.12 | $64.06 | 785348 |
| 2024-05-06 | -29.62 | $63.60 | 545943 |
| 2024-05-03 | -47.83 | $62.93 | 464906 |
| 2024-05-02 | -56.52 | $62.61 | 645500 |
| 2024-05-01 | -83.15 | $61.63 | 827347 |
| 2024-04-30 | -72.38 | $62.20 | 1.5M |
| 2024-04-29 | -40.33 | $63.21 | 1.1M |
| 2024-04-26 | -15.66 | $64.04 | 702600 |
| 2024-04-25 | -1.93 | $64.59 | 512142 |
| 2024-04-24 | -0.77 | $64.17 | 748914 |
| 2024-04-23 | -21.39 | $63.08 | 814945 |
| 2024-04-22 | -24.66 | $62.91 | 894020 |
| 2024-04-19 | -18.50 | $63.23 | 1.0M |
| 2024-04-18 | -23.57 | $62.79 | 634629 |
| 2024-04-17 | -26.92 | $62.51 | 658317 |
| 2024-04-16 | -32.29 | $62.03 | 465300 |
| 2024-04-15 | -29.67 | $62.19 | 644210 |
| 2024-04-12 | -22.05 | $62.64 | 813700 |
| 2024-04-11 | -13.51 | $63.24 | 566100 |
| 2024-04-10 | -9.53 | $63.52 | 1.1M |
| 2024-04-09 | -16.79 | $63.01 | 660800 |
| 2024-04-08 | -25.75 | $62.38 | 671400 |
| 2024-04-05 | -20.48 | $62.75 | 692744 |
| 2024-04-04 | -10.95 | $63.42 | 567516 |
| 2024-04-03 | -6.78 | $63.48 | 959808 |
| 2024-04-02 | -1.89 | $62.86 | 1.2M |
| 2024-04-01 | -3.12 | $61.20 | 569232 |
| 2024-03-28 | -5.06 | $61.10 | 849700 |
| 2024-03-27 | -10.43 | $59.61 | 459000 |
| 2024-03-26 | -24.24 | $59.10 | 505106 |
| 2024-03-25 | -13.10 | $59.41 | 505712 |
| 2024-03-22 | -9.86 | $59.36 | 651600 |
| 2024-03-21 | -0.90 | $59.48 | 628200 |
| 2024-03-20 | -15.41 | $58.45 | 465537 |
| 2024-03-19 | -6.43 | $58.68 | 551900 |
| 2024-03-18 | -34.81 | $57.56 | 478515 |
| 2024-03-15 | -22.43 | $57.59 | 899700 |
| 2024-03-14 | -10.64 | $58.13 | 596800 |
| 2024-03-13 | -9.83 | $58.14 | 661900 |
| 2024-03-12 | -5.69 | $58.46 | 428600 |
| 2024-03-11 | -4.27 | $58.57 | 391800 |
| 2024-03-08 | -8.02 | $58.28 | 419421 |
| 2024-03-07 | -7.89 | $58.29 | 534300 |
| 2024-03-06 | -7.50 | $58.32 | 753808 |
| 2024-03-05 | -6.64 | $58.20 | 472523 |
| 2024-03-04 | -7.15 | $57.79 | 405400 |
| 2024-03-01 | -4.39 | $57.71 | 546700 |
| 2024-02-29 | -2.42 | $57.63 | 681000 |
| 2024-02-28 | -9.33 | $57.00 | 610707 |
| 2024-02-27 | -15.86 | $56.58 | 958646 |
| 2024-02-26 | -12.60 | $56.79 | 652939 |
| 2024-02-23 | -4.83 | $57.08 | 776205 |
| 2024-02-22 | -0.18 | $56.85 | 929900 |
| 2024-02-21 | -0.18 | $56.76 | 1.1M |
| 2024-02-20 | -11.64 | $55.65 | 1.3M |
| 2024-02-16 | -9.49 | $54.70 | 1.4M |
| 2024-02-15 | -66.84 | $52.43 | 993400 |
| 2024-02-14 | -84.47 | $51.76 | 422900 |
| 2024-02-13 | -92.63 | $51.83 | 557200 |
| 2024-02-12 | -73.03 | $52.56 | 503333 |
| 2024-02-09 | -96.97 | $51.77 | 516300 |
| 2024-02-08 | -98.48 | $51.72 | 430121 |
| 2024-02-07 | -85.76 | $52.14 | 713517 |
| 2024-02-06 | -95.19 | $52.00 | 741100 |
| 2024-02-05 | -100.00 | $52.41 | 565141 |
| 2024-02-02 | -73.44 | $53.48 | 457528 |
| 2024-02-01 | -62.62 | $53.98 | 464400 |
| 2024-01-31 | -72.13 | $53.69 | 681600 |
| 2024-01-30 | -52.46 | $54.29 | 558400 |
| 2024-01-29 | -50.49 | $54.35 | 541532 |
| 2024-01-26 | -40.00 | $54.67 | 542028 |
| 2024-01-25 | -43.93 | $54.55 | 685244 |
| 2024-01-24 | -60.66 | $54.04 | 760900 |
| 2024-01-23 | -73.44 | $53.65 | 490313 |
| 2024-01-22 | -65.25 | $53.90 | 627449 |
| 2024-01-19 | -70.49 | $53.74 | 684330 |
| 2024-01-18 | -70.49 | $53.74 | 914900 |
| 2024-01-17 | -77.38 | $53.53 | 637400 |
| 2024-01-16 | -54.34 | $53.95 | 929200 |
| 2024-01-12 | -43.70 | $54.33 | 527200 |
| 2024-01-11 | -68.35 | $53.45 | 844631 |
| 2024-01-10 | -67.51 | $53.48 | 701100 |
| 2024-01-09 | -44.74 | $54.42 | 597945 |
| 2024-01-08 | -56.59 | $54.00 | 491400 |
| 2024-01-05 | -57.79 | $54.27 | 1.2M |
| 2024-01-04 | -46.23 | $55.03 | 473572 |
| 2024-01-03 | -54.27 | $55.05 | 763900 |
| 2024-01-02 | -53.18 | $55.12 | 404549 |
| 2023-12-29 | -58.53 | $54.80 | 403540 |
| 2023-12-28 | -56.19 | $54.94 | 479000 |
| 2023-12-27 | -53.68 | $55.09 | 576212 |
| 2023-12-26 | -54.85 | $55.02 | 472520 |
| 2023-12-22 | -59.70 | $54.73 | 495400 |
| 2023-12-21 | -66.22 | $54.34 | 579200 |
| 2023-12-20 | -80.43 | $53.49 | 603600 |
| 2023-12-19 | -75.59 | $53.78 | 601847 |
| 2023-12-18 | -78.76 | $53.59 | 813919 |
| 2023-12-15 | -88.13 | $53.03 | 2.4M |
| 2023-12-14 | -79.42 | $54.48 | 1.1M |
| 2023-12-13 | -73.18 | $54.78 | 1.1M |
| 2023-12-12 | -91.56 | $54.18 | 1.1M |
| 2023-12-11 | -85.23 | $54.78 | 899428 |
| 2023-12-08 | -50.70 | $56.14 | 723923 |
| 2023-12-07 | -64.32 | $55.56 | 888900 |
| 2023-12-06 | -44.13 | $56.42 | 496700 |
| 2023-12-05 | -25.59 | $57.21 | 664900 |
| 2023-12-04 | -0.70 | $58.27 | 728200 |
| 2023-12-01 | -8.53 | $57.47 | 1.0M |
| 2023-11-30 | -12.63 | $57.29 | 686447 |
| 2023-11-29 | -11.14 | $57.15 | 671100 |
| 2023-11-28 | -18.08 | $56.73 | 745900 |
| 2023-11-27 | -11.52 | $56.97 | 648900 |
| 2023-11-24 | -8.23 | $57.12 | 168015 |
| 2023-11-22 | -17.75 | $56.68 | 2.0M |
| 2023-11-21 | -17.32 | $56.70 | 801824 |
| 2023-11-20 | -21.00 | $56.53 | 546934 |
| 2023-11-17 | -27.27 | $56.24 | 388400 |
| 2023-11-16 | -39.39 | $55.68 | 427838 |
| 2023-11-15 | -27.06 | $56.25 | 469606 |
| 2023-11-14 | -35.06 | $55.88 | 330912 |
| 2023-11-13 | -56.49 | $54.89 | 457640 |
| 2023-11-10 | -66.45 | $54.43 | 904631 |
| 2023-11-09 | -54.11 | $55.00 | 604704 |
| 2023-11-08 | -66.67 | $54.42 | 440100 |
| 2023-11-07 | -50.00 | $55.19 | 617000 |
| 2023-11-06 | -33.55 | $55.95 | 437737 |
| 2023-11-03 | -21.00 | $56.53 | 854600 |
| 2023-11-02 | 0.00 | $57.42 | 567029 |
| 2023-11-01 | -20.05 | $55.34 | 732548 |
| 2023-10-31 | -43.13 | $53.97 | 491305 |
| 2023-10-30 | -53.64 | $53.36 | 612617 |
| 2023-10-27 | -60.75 | $52.98 | 453823 |
| 2023-10-26 | -39.25 | $54.13 | 460000 |
| 2023-10-25 | -44.11 | $53.87 | 700805 |
| 2023-10-24 | -42.24 | $53.97 | 470435 |
| 2023-10-23 | -37.20 | $54.24 | 420941 |
| 2023-10-20 | -21.50 | $55.08 | 536600 |
| 2023-10-19 | -16.26 | $55.36 | 577500 |
| 2023-10-18 | -17.57 | $55.29 | 577047 |
| 2023-10-17 | -6.54 | $55.88 | 816007 |
| 2023-10-16 | -0.42 | $55.66 | 500024 |
| 2023-10-13 | -6.33 | $55.32 | 392600 |
| 2023-10-12 | -3.37 | $54.89 | 414912 |
| 2023-10-11 | -6.15 | $54.39 | 514548 |
| 2023-10-10 | -13.81 | $54.00 | 716200 |
| 2023-10-09 | -15.75 | $53.93 | 713045 |
| 2023-10-06 | -19.88 | $53.46 | 986500 |
| 2023-10-05 | -21.74 | $53.40 | 848302 |
| 2023-10-04 | -59.01 | $52.20 | 1.2M |
| 2023-10-03 | -73.88 | $51.47 | 874200 |
| 2023-10-02 | -69.10 | $51.64 | 790622 |
| 2023-09-29 | -33.15 | $52.92 | 647053 |
| 2023-09-28 | -22.19 | $53.31 | 639117 |
| 2023-09-27 | -24.16 | $53.24 | 609500 |
| 2023-09-26 | -39.89 | $52.68 | 947300 |
| 2023-09-25 | -8.15 | $53.81 | 717814 |
| 2023-09-22 | -22.47 | $53.30 | 846810 |
| 2023-09-21 | -37.92 | $52.75 | 755447 |
| 2023-09-20 | -14.89 | $53.57 | 714700 |
| 2023-09-19 | -23.32 | $52.94 | 804918 |
| 2023-09-18 | -12.46 | $53.28 | 768902 |
| 2023-09-15 | -23.64 | $52.93 | 1.5M |
| 2023-09-14 | -3.19 | $53.57 | 678959 |
| 2023-09-13 | -18.18 | $52.88 | 705100 |
| 2023-09-12 | -8.74 | $53.15 | 754600 |
| 2023-09-11 | -36.33 | $52.10 | 655506 |
| 2023-09-08 | -36.33 | $52.10 | 558223 |
| 2023-09-07 | -66.43 | $51.48 | 1.4M |
| 2023-09-06 | -99.07 | $50.57 | 592800 |
| 2023-09-05 | -68.66 | $51.91 | 480615 |
| 2023-09-01 | -42.91 | $52.60 | 254211 |
| 2023-08-31 | -54.48 | $52.29 | 582340 |
| 2023-08-30 | -47.39 | $52.48 | 408200 |
| 2023-08-29 | -59.48 | $52.15 | 410600 |
| 2023-08-28 | -73.63 | $51.83 | 274100 |
| 2023-08-25 | -82.19 | $51.58 | 408200 |
| 2023-08-24 | -89.04 | $51.38 | 363410 |
| 2023-08-23 | -75.68 | $51.77 | 538900 |
| 2023-08-22 | -67.12 | $52.02 | 454500 |
| 2023-08-21 | -73.29 | $51.84 | 294529 |
| 2023-08-18 | -83.90 | $51.53 | 388839 |
| 2023-08-17 | -92.47 | $51.28 | 316700 |
| 2023-08-16 | -98.63 | $51.10 | 419300 |
| 2023-08-15 | -83.22 | $51.55 | 345945 |
| 2023-08-14 | -56.16 | $52.34 | 750327 |
| 2023-08-11 | -48.29 | $52.57 | 472834 |
| 2023-08-10 | -53.42 | $52.42 | 354900 |
| 2023-08-09 | -33.56 | $53.00 | 358745 |
| 2023-08-08 | -39.73 | $52.82 | 415000 |
| 2023-08-07 | -41.16 | $52.63 | 757511 |
| 2023-08-04 | -48.18 | $52.13 | 654714 |
| 2023-08-03 | -37.66 | $52.18 | 513100 |
| 2023-08-02 | -47.97 | $51.62 | 745105 |
| 2023-08-01 | -40.24 | $52.00 | 927704 |
| 2023-07-31 | 0.00 | $53.52 | 618629 |
| 2023-07-28 | -3.86 | $53.04 | 522914 |
| 2023-07-27 | -11.44 | $52.36 | 403000 |
| 2023-07-26 | -13.06 | $52.20 | 466200 |
| 2023-07-25 | -8.23 | $52.41 | 398010 |
| 2023-07-24 | -4.78 | $52.57 | 457720 |
| 2023-07-21 | -7.07 | $52.41 | 518800 |
| 2023-07-20 | -9.83 | $52.23 | 391900 |
| 2023-07-19 | -12.14 | $52.08 | 482725 |
| 2023-07-18 | -11.06 | $52.15 | 382641 |
| 2023-07-17 | -20.12 | $51.56 | 442300 |
| 2023-07-14 | -18.43 | $51.67 | 498000 |
| 2023-07-13 | -0.77 | $52.82 | 418800 |
| 2023-07-12 | -1.82 | $52.29 | 550700 |
| 2023-07-11 | -3.15 | $51.59 | 498209 |
| 2023-07-10 | -3.22 | $50.57 | 360000 |
| 2023-07-07 | -9.66 | $50.29 | 850500 |
| 2023-07-06 | -23.73 | $49.51 | 472928 |
| 2023-07-05 | -18.64 | $49.72 | 316500 |
| 2023-07-03 | -15.98 | $49.83 | 263236 |
| 2023-06-30 | -14.63 | $49.57 | 727444 |
| 2023-06-29 | -11.23 | $49.52 | 720048 |
| 2023-06-28 | -35.76 | $48.33 | 367900 |
| 2023-06-27 | -42.06 | $48.01 | 511200 |
| 2023-06-26 | -48.87 | $47.68 | 806700 |
| 2023-06-23 | -71.55 | $46.58 | 1.1M |
| 2023-06-22 | -50.93 | $47.58 | 449300 |
| 2023-06-21 | -37.53 | $48.23 | 403800 |
| 2023-06-20 | -42.89 | $47.97 | 548000 |
| 2023-06-16 | -31.55 | $48.52 | 1.3M |
| 2023-06-15 | -35.46 | $48.33 | 658001 |
| 2023-06-14 | -27.42 | $48.72 | 1.0M |
| 2023-06-13 | -17.32 | $49.21 | 829878 |
| 2023-06-12 | -5.38 | $49.07 | 917823 |
| 2023-06-09 | -11.49 | $48.82 | 727400 |
| 2023-06-08 | -3.42 | $49.15 | 458000 |
| 2023-06-07 | -3.85 | $48.95 | 847724 |
| 2023-06-06 | -17.41 | $47.81 | 395700 |
| 2023-06-05 | -25.63 | $47.55 | 484654 |
| 2023-06-02 | -18.67 | $47.77 | 522200 |
| 2023-06-01 | -67.69 | $46.16 | 572428 |
| 2023-05-31 | -89.23 | $45.46 | 983900 |
| 2023-05-30 | -89.29 | $45.56 | 758200 |
| 2023-05-26 | -76.63 | $46.15 | 533800 |
| 2023-05-25 | -68.60 | $46.57 | 744500 |
| 2023-05-24 | -67.96 | $46.60 | 602230 |
| 2023-05-23 | -53.12 | $47.29 | 517300 |
| 2023-05-22 | -61.72 | $46.89 | 633700 |
| 2023-05-19 | -58.09 | $47.08 | 786500 |
| 2023-05-18 | -42.13 | $47.83 | 632118 |
| 2023-05-17 | -56.60 | $47.15 | 658700 |
| 2023-05-16 | -58.72 | $47.05 | 906600 |
| 2023-05-15 | -42.13 | $47.83 | 1.1M |
| 2023-05-12 | -60.43 | $46.97 | 561800 |
| 2023-05-11 | -67.45 | $46.64 | 681100 |
| 2023-05-10 | -58.94 | $47.04 | 864445 |
| 2023-05-09 | -62.98 | $46.85 | 645912 |
| 2023-05-08 | -71.91 | $46.43 | 703603 |
| 2023-05-05 | -61.49 | $46.92 | 717210 |
| 2023-05-04 | -92.55 | $45.46 | 606800 |
| 2023-05-03 | -96.61 | $45.53 | 856005 |
| 2023-05-02 | -81.89 | $46.60 | 1.0M |
| 2023-05-01 | -36.45 | $49.02 | 893300 |
| 2023-04-28 | -28.09 | $49.27 | 1.0M |
| 2023-04-27 | -62.88 | $48.23 | 605200 |
| 2023-04-26 | -93.98 | $47.30 | 602600 |
| 2023-04-25 | -85.51 | $47.75 | 651425 |
| 2023-04-24 | -28.26 | $49.33 | 760222 |
| 2023-04-21 | -32.19 | $48.80 | 928446 |
| 2023-04-20 | -56.51 | $47.81 | 611111 |
| 2023-04-19 | -49.39 | $48.10 | 746000 |
| 2023-04-18 | -41.03 | $48.44 | 296137 |
| 2023-04-17 | -26.54 | $49.03 | 467800 |
| 2023-04-14 | -27.55 | $48.95 | 449324 |
| 2023-04-13 | -25.65 | $49.03 | 365600 |
| 2023-04-12 | -23.28 | $49.13 | 347000 |
| 2023-04-11 | -22.65 | $49.35 | 389719 |
| 2023-04-10 | -23.99 | $49.29 | 607943 |
| 2023-04-06 | -44.72 | $48.57 | 514105 |
| 2023-04-05 | -51.12 | $48.53 | 1.1M |
| 2023-04-04 | -57.62 | $48.18 | 776400 |
| 2023-04-03 | -41.45 | $49.05 | 827749 |
| 2023-03-31 | -40.58 | $49.37 | 795704 |
| 2023-03-30 | -51.33 | $48.83 | 287400 |
| 2023-03-29 | -51.83 | $48.80 | 429600 |
| 2023-03-28 | -56.48 | $48.52 | 544416 |
| 2023-03-27 | -60.47 | $48.28 | 620300 |
| 2023-03-24 | -76.92 | $47.37 | 1.2M |
| 2023-03-23 | -83.52 | $46.95 | 488549 |
| 2023-03-22 | -73.00 | $47.62 | 438641 |
| 2023-03-21 | -55.10 | $48.76 | 568600 |
| 2023-03-20 | -73.94 | $47.56 | 806225 |
| 2023-03-17 | -92.46 | $46.41 | 1.4M |
| 2023-03-16 | -84.25 | $48.20 | 1.1M |
| 2023-03-15 | -96.55 | $47.67 | 939300 |
| 2023-03-14 | -78.26 | $49.55 | 831420 |
| 2023-03-13 | -86.38 | $48.99 | 850400 |
| 2023-03-10 | -95.84 | $49.42 | 463600 |
| 2023-03-09 | -82.65 | $50.71 | 789800 |
| 2023-03-08 | -81.51 | $50.87 | 617200 |
| 2023-03-07 | -86.56 | $50.59 | 501100 |
| 2023-03-06 | -82.90 | $50.80 | 910510 |
| 2023-03-03 | -66.14 | $51.76 | 436721 |
| 2023-03-02 | -83.77 | $50.75 | 552139 |
| 2023-03-01 | -92.84 | $50.23 | 697814 |
| 2023-02-28 | -93.37 | $50.20 | 937942 |
| 2023-02-27 | -85.17 | $50.67 | 521700 |
| 2023-02-24 | -61.95 | $52.00 | 675100 |
| 2023-02-23 | -74.52 | $51.28 | 748815 |
| 2023-02-22 | -90.58 | $50.36 | 839239 |
| 2023-02-21 | -100.00 | $50.05 | 821600 |
| 2023-02-17 | -84.91 | $51.78 | 1.1M |
| 2023-02-16 | -69.82 | $52.45 | 2.1M |
| 2023-02-15 | -25.97 | $54.75 | 966400 |
| 2023-02-14 | -39.29 | $54.34 | 492500 |
| 2023-02-13 | -46.43 | $54.12 | 413500 |
| 2023-02-10 | -40.26 | $54.31 | 887539 |
| 2023-02-09 | -62.66 | $53.62 | 537600 |
| 2023-02-08 | -34.42 | $54.49 | 1.1M |
| 2023-02-07 | -4.22 | $55.42 | 624700 |
| 2023-02-06 | -37.25 | $54.34 | 849300 |
| 2023-02-03 | -21.48 | $54.81 | 533300 |
| 2023-02-02 | -14.53 | $54.94 | 668430 |
| 2023-02-01 | -23.20 | $54.65 | 635600 |
| 2023-01-31 | -22.88 | $54.66 | 517600 |
| 2023-01-30 | -68.25 | $53.30 | 461900 |
| 2023-01-27 | -52.80 | $53.90 | 454500 |
| 2023-01-26 | -60.87 | $53.65 | 418602 |
| 2023-01-25 | -75.00 | $53.19 | 635042 |
| 2023-01-24 | -76.12 | $53.15 | 553125 |
| 2023-01-23 | -55.34 | $53.89 | 426925 |
| 2023-01-20 | -65.64 | $53.53 | 567313 |
| 2023-01-19 | -74.30 | $53.22 | 420800 |
| 2023-01-18 | -83.80 | $52.88 | 508805 |
| 2023-01-17 | -35.20 | $54.62 | 413706 |
| 2023-01-13 | -54.10 | $54.65 | 489334 |
| 2023-01-12 | -56.39 | $55.03 | 422000 |
| 2023-01-11 | -63.46 | $54.69 | 471107 |
| 2023-01-10 | -71.25 | $54.18 | 398209 |
| 2023-01-09 | -70.18 | $54.25 | 469300 |
| 2023-01-06 | -77.52 | $53.77 | 875100 |
| 2023-01-05 | -88.53 | $53.05 | 477347 |
| 2023-01-04 | -79.64 | $53.65 | 952615 |
| 2023-01-03 | -97.99 | $53.14 | 635900 |
| 2022-12-30 | -79.29 | $55.26 | 360000 |
| 2022-12-29 | -81.23 | $55.20 | 304813 |
| 2022-12-28 | -85.43 | $54.90 | 334201 |
| 2022-12-27 | -72.41 | $55.83 | 296737 |
| 2022-12-23 | -77.87 | $55.44 | 286500 |
| 2022-12-22 | -90.20 | $54.56 | 332931 |
| 2022-12-21 | -75.28 | $55.70 | 522900 |
| 2022-12-20 | -90.20 | $54.65 | 616900 |
| 2022-12-19 | -92.61 | $54.48 | 536100 |
| 2022-12-16 | -80.26 | $55.35 | 2.3M |
| 2022-12-15 | -82.24 | $56.88 | 501300 |
| 2022-12-14 | -73.06 | $57.42 | 503440 |
| 2022-12-13 | -53.27 | $58.39 | 665600 |
| 2022-12-12 | -75.00 | $57.33 | 372500 |
| 2022-12-09 | -96.02 | $56.30 | 490714 |
| 2022-12-08 | -89.51 | $56.77 | 497641 |
| 2022-12-07 | -89.53 | $57.10 | 484700 |
| 2022-12-06 | -90.20 | $57.07 | 853605 |
| 2022-12-05 | -58.13 | $58.51 | 566900 |
| 2022-12-02 | -21.16 | $60.17 | 448039 |
| 2022-12-01 | -16.93 | $60.36 | 534827 |
| 2022-11-30 | -17.59 | $60.33 | 1.7M |
| 2022-11-29 | -46.10 | $59.05 | 432000 |
| 2022-11-28 | -54.79 | $58.66 | 377441 |
| 2022-11-25 | -29.18 | $59.81 | 276218 |
| 2022-11-23 | -40.09 | $59.32 | 680824 |
| 2022-11-22 | -35.19 | $59.54 | 561500 |
| 2022-11-21 | -67.72 | $57.49 | 806800 |
| 2022-11-18 | -42.49 | $58.80 | 956100 |
| 2022-11-17 | -48.47 | $58.11 | 768200 |
| 2022-11-16 | -30.45 | $59.11 | 737100 |
| 2022-11-15 | -15.00 | $60.13 | 667524 |
| 2022-11-14 | -11.27 | $60.34 | 454200 |
| 2022-11-11 | -14.29 | $60.06 | 542300 |
| 2022-11-10 | -8.89 | $60.29 | 479800 |
| 2022-11-09 | -31.97 | $58.34 | 667900 |
| 2022-11-08 | -9.57 | $60.20 | 442400 |
| 2022-11-07 | -3.67 | $60.68 | 366000 |
| 2022-11-04 | -4.62 | $60.60 | 393700 |
| 2022-11-03 | -6.71 | $60.33 | 302615 |
| 2022-11-02 | -11.99 | $59.89 | 530237 |
| 2022-11-01 | -2.52 | $60.68 | 558438 |
| 2022-10-31 | -4.28 | $59.70 | 699700 |
| 2022-10-28 | -0.76 | $58.89 | 573500 |
| 2022-10-27 | -13.61 | $56.97 | 823400 |
| 2022-10-26 | -15.28 | $56.83 | 396700 |
| 2022-10-25 | -0.32 | $57.01 | 398900 |
| 2022-10-24 | -11.98 | $55.89 | 287300 |
| 2022-10-21 | -4.19 | $56.16 | 426411 |
| 2022-10-20 | -17.85 | $55.19 | 554900 |
| 2022-10-19 | -7.11 | $55.84 | 449444 |
| 2022-10-18 | -21.89 | $55.25 | 386600 |
| 2022-10-17 | -38.04 | $54.21 | 598900 |
| 2022-10-14 | -53.73 | $53.20 | 561600 |
| 2022-10-13 | -30.90 | $54.67 | 517600 |
| 2022-10-12 | -55.41 | $53.56 | 362100 |
| 2022-10-11 | -58.00 | $53.74 | 510600 |
| 2022-10-10 | -63.72 | $53.26 | 372532 |
| 2022-10-07 | -54.06 | $54.07 | 786400 |
| 2022-10-06 | -52.98 | $54.16 | 566800 |
| 2022-10-05 | -43.68 | $54.94 | 603900 |
| 2022-10-04 | -50.00 | $54.41 | 583900 |
| 2022-10-03 | -67.54 | $52.94 | 565204 |
| 2022-09-30 | -80.07 | $51.89 | 642800 |
| 2022-09-29 | -75.06 | $52.31 | 505342 |
| 2022-09-28 | -67.18 | $52.97 | 738900 |
| 2022-09-27 | -97.14 | $50.46 | 834209 |
| 2022-09-26 | -98.93 | $50.31 | 1.0M |
| 2022-09-23 | -92.01 | $51.25 | 571436 |
| 2022-09-22 | -86.80 | $54.49 | 328822 |
| 2022-09-21 | -68.20 | $55.42 | 520325 |
| 2022-09-20 | -63.40 | $55.66 | 376600 |
| 2022-09-19 | -53.00 | $56.18 | 491200 |
| 2022-09-16 | -57.40 | $55.96 | 1.3M |
| 2022-09-15 | -25.60 | $57.55 | 810600 |
| 2022-09-14 | -13.80 | $58.14 | 739302 |
| 2022-09-13 | -52.60 | $56.20 | 624300 |
| 2022-09-12 | -17.20 | $57.97 | 463948 |
| 2022-09-09 | -32.80 | $57.19 | 431700 |
| 2022-09-08 | -66.20 | $55.52 | 543032 |
| 2022-09-07 | -63.40 | $55.66 | 386806 |
| 2022-09-06 | -77.60 | $54.95 | 497400 |
| 2022-09-02 | -72.20 | $55.22 | 384002 |
| 2022-09-01 | -59.66 | $54.94 | 741508 |
| 2022-08-31 | -55.52 | $55.21 | 707600 |
| 2022-08-30 | -45.09 | $55.89 | 424100 |
| 2022-08-29 | -20.40 | $57.50 | 288049 |
| 2022-08-26 | -19.48 | $57.56 | 538227 |
| 2022-08-25 | -1.53 | $58.73 | 507500 |
| 2022-08-24 | -7.28 | $57.79 | 544110 |
| 2022-08-23 | -16.07 | $57.27 | 505000 |
| 2022-08-22 | -22.34 | $56.90 | 226911 |
| 2022-08-19 | -12.23 | $57.38 | 586700 |
| 2022-08-18 | -5.23 | $57.82 | 490319 |
| 2022-08-17 | -11.16 | $57.27 | 381447 |
| 2022-08-16 | -10.22 | $57.35 | 467615 |
| 2022-08-15 | -12.90 | $57.06 | 426400 |
| 2022-08-12 | -6.07 | $57.64 | 540636 |
| 2022-08-11 | -2.13 | $57.99 | 400438 |
| 2022-08-10 | -2.62 | $56.66 | 454700 |
| 2022-08-09 | -0.20 | $56.18 | 458300 |
| 2022-08-08 | -11.88 | $55.01 | 558400 |
| 2022-08-05 | -21.05 | $54.10 | 581600 |
| 2022-08-04 | -32.33 | $52.98 | 522632 |
| 2022-08-03 | -13.70 | $54.83 | 803600 |
| 2022-08-02 | -15.11 | $54.29 | 623229 |
| 2022-08-01 | -4.10 | $55.40 | 737016 |
| 2022-07-29 | -2.07 | $55.03 | 568800 |
| 2022-07-28 | -4.25 | $54.15 | 424400 |
| 2022-07-27 | -4.66 | $53.56 | 414501 |
| 2022-07-26 | -3.82 | $53.63 | 570200 |
| 2022-07-25 | -0.88 | $53.47 | 793525 |
| 2022-07-22 | -10.59 | $51.15 | 347214 |
| 2022-07-21 | -6.89 | $51.12 | 577124 |
| 2022-07-20 | -2.05 | $50.84 | 422948 |
| 2022-07-19 | -15.23 | $50.09 | 377940 |
| 2022-07-18 | -38.53 | $48.85 | 327047 |
| 2022-07-15 | -45.49 | $48.48 | 392017 |
| 2022-07-14 | -71.39 | $47.66 | 336526 |
| 2022-07-13 | -72.93 | $47.93 | 353124 |
| 2022-07-12 | -78.19 | $47.73 | 439606 |
| 2022-07-11 | -72.66 | $48.65 | 264344 |
| 2022-07-08 | -73.25 | $48.87 | 318229 |
| 2022-07-07 | -74.52 | $49.00 | 682212 |
| 2022-07-06 | -85.74 | $47.50 | 921247 |
| 2022-07-05 | -84.87 | $47.99 | 763749 |
| 2022-07-01 | -71.51 | $49.73 | 386200 |
| 2022-06-30 | -76.96 | $49.02 | 448200 |
| 2022-06-29 | -74.50 | $49.34 | 322600 |
| 2022-06-28 | -66.13 | $50.43 | 584330 |
| 2022-06-27 | -75.65 | $49.19 | 454200 |
| 2022-06-24 | -83.56 | $48.16 | 1.2M |
| 2022-06-23 | -94.70 | $46.71 | 672400 |
| 2022-06-22 | -83.18 | $48.21 | 542032 |
| 2022-06-21 | -69.89 | $49.94 | 774700 |
| 2022-06-17 | -84.95 | $47.98 | 1.4M |
| 2022-06-16 | -98.65 | $48.84 | 821800 |
| 2022-06-15 | -96.46 | $51.42 | 826200 |
| 2022-06-14 | -92.56 | $52.32 | 482241 |
| 2022-06-13 | -95.25 | $53.22 | 500300 |
| 2022-06-10 | -46.80 | $56.04 | 383900 |
| 2022-06-09 | -27.02 | $56.93 | 606141 |
| 2022-06-08 | -16.39 | $57.76 | 310500 |
| 2022-06-07 | 0.00 | $59.04 | 374414 |
| 2022-06-06 | -11.85 | $58.00 | 294500 |
| 2022-06-03 | -9.90 | $58.15 | 260200 |
| 2022-06-02 | -3.39 | $58.65 | 325030 |
| 2022-06-01 | -4.03 | $58.38 | 668800 |
| 2022-05-31 | -4.45 | $58.10 | 1.0M |
| 2022-05-27 | -13.63 | $57.44 | 443129 |
| 2022-05-26 | -20.58 | $56.94 | 264800 |
| 2022-05-25 | -20.72 | $56.93 | 269600 |
| 2022-05-24 | -41.03 | $55.47 | 299929 |
| 2022-05-23 | -41.72 | $55.42 | 311800 |
| 2022-05-20 | -43.12 | $55.32 | 520506 |
| 2022-05-19 | -45.76 | $55.13 | 634605 |
| 2022-05-18 | -39.36 | $56.16 | 920700 |
| 2022-05-17 | -34.56 | $56.55 | 357300 |
| 2022-05-16 | -56.95 | $54.73 | 384613 |
| 2022-05-13 | -64.82 | $54.09 | 431230 |
| 2022-05-12 | -86.96 | $52.29 | 530500 |
| 2022-05-11 | -94.11 | $51.85 | 534600 |
| 2022-05-10 | -85.84 | $52.51 | 703600 |
| 2022-05-09 | -89.45 | $53.00 | 761913 |
| 2022-05-06 | -57.48 | $55.71 | 696000 |
| 2022-05-05 | -68.98 | $54.98 | 1.1M |
| 2022-05-04 | -16.38 | $58.32 | 545200 |
| 2022-05-03 | -54.65 | $55.89 | 464049 |
| 2022-05-02 | -80.94 | $54.22 | 741008 |
| 2022-04-29 | -88.35 | $53.75 | 405235 |
| 2022-04-28 | -51.97 | $56.06 | 528004 |
| 2022-04-27 | -72.13 | $54.78 | 671239 |
| 2022-04-26 | -72.28 | $54.77 | 505327 |
| 2022-04-25 | -80.79 | $54.23 | 840800 |
| 2022-04-22 | -53.72 | $55.97 | 786609 |
| 2022-04-21 | -18.54 | $58.19 | 613100 |
| 2022-04-20 | -7.46 | $58.49 | 427400 |
| 2022-04-19 | -5.79 | $57.69 | 293742 |
| 2022-04-18 | -10.68 | $57.25 | 569900 |
| 2022-04-14 | -10.93 | $57.17 | 477600 |
| 2022-04-13 | -3.37 | $56.87 | 669700 |
| 2022-04-12 | -10.34 | $56.30 | 1.1M |
| 2022-04-11 | -12.73 | $55.44 | 640702 |
| 2022-04-08 | -1.71 | $55.82 | 616600 |
| 2022-04-07 | -42.56 | $54.77 | 450300 |
| 2022-04-06 | -48.26 | $54.36 | 480200 |
| 2022-04-05 | -52.02 | $54.09 | 753200 |
| 2022-04-04 | -38.11 | $55.09 | 538123 |
| 2022-04-01 | -43.32 | $54.84 | 709531 |
| 2022-03-31 | -51.15 | $54.26 | 746600 |
| 2022-03-30 | -52.23 | $54.18 | 504900 |
| 2022-03-29 | -49.39 | $54.39 | 417500 |
| 2022-03-28 | -53.71 | $54.07 | 398400 |
| 2022-03-25 | -42.24 | $54.92 | 871900 |
| 2022-03-24 | -51.55 | $54.23 | 656100 |
| 2022-03-23 | -54.13 | $53.00 | 709206 |
| 2022-03-22 | -53.27 | $53.08 | 673900 |
| 2022-03-21 | -49.30 | $53.45 | 896500 |
| 2022-03-18 | -46.20 | $53.74 | 3.0M |
| 2022-03-17 | -50.91 | $53.30 | 1.0M |
| 2022-03-16 | -55.95 | $52.83 | 828500 |
| 2022-03-15 | -62.38 | $52.23 | 1.1M |
| 2022-03-14 | -72.78 | $51.26 | 1.3M |
| 2022-03-11 | -16.61 | $56.50 | 708135 |
| 2022-03-10 | -7.50 | $57.35 | 592047 |
| 2022-03-09 | -21.76 | $56.02 | 866946 |
| 2022-03-08 | -15.01 | $56.65 | 1.2M |
| 2022-03-07 | -20.69 | $56.12 | 514400 |
| 2022-03-04 | -6.47 | $55.95 | 509518 |
| 2022-03-03 | -11.77 | $55.54 | 555130 |
| 2022-03-02 | -3.62 | $56.17 | 720147 |
| 2022-03-01 | -11.15 | $53.90 | 971500 |
| 2022-02-28 | -18.59 | $53.10 | 836100 |
| 2022-02-25 | -35.50 | $52.19 | 902000 |
| 2022-02-24 | -75.09 | $50.06 | 574700 |
| 2022-02-23 | -81.58 | $49.76 | 620345 |
| 2022-02-22 | -85.83 | $49.01 | 548537 |
| 2022-02-18 | -58.80 | $50.19 | 610200 |
| 2022-02-17 | -50.83 | $50.72 | 451600 |
| 2022-02-16 | -40.60 | $51.40 | 1.1M |
| 2022-02-15 | -44.51 | $51.14 | 597800 |
| 2022-02-14 | -43.16 | $51.23 | 728800 |
| 2022-02-11 | -14.29 | $53.15 | 545100 |
| 2022-02-10 | -20.60 | $52.73 | 412000 |
| 2022-02-09 | -2.87 | $53.54 | 379017 |
| 2022-02-08 | -7.14 | $52.52 | 678700 |
| 2022-02-07 | -21.43 | $51.63 | 1.4M |
| 2022-02-04 | -29.89 | $51.18 | 962027 |
| 2022-02-03 | -17.48 | $51.84 | 628200 |
| 2022-02-02 | -23.87 | $51.50 | 522028 |
| 2022-02-01 | -2.26 | $52.63 | 433246 |
| 2022-01-31 | -12.55 | $51.70 | 495810 |
| 2022-01-28 | -39.30 | $50.40 | 282734 |
| 2022-01-27 | -47.53 | $50.00 | 428300 |
| 2022-01-26 | -55.89 | $49.56 | 534700 |
| 2022-01-25 | -59.15 | $49.40 | 527800 |
| 2022-01-24 | -56.18 | $49.22 | 428000 |
| 2022-01-21 | -58.02 | $49.09 | 341100 |
| 2022-01-20 | -43.34 | $49.74 | 310700 |
| 2022-01-19 | -33.33 | $50.28 | 414000 |
| 2022-01-18 | -8.91 | $51.65 | 620021 |
| 2022-01-14 | -0.16 | $51.07 | 311539 |
| 2022-01-13 | -14.81 | $49.82 | 341915 |
| 2022-01-12 | -12.17 | $49.97 | 378200 |
| 2022-01-11 | -11.67 | $50.00 | 369400 |
| 2022-01-10 | -4.92 | $49.92 | 475500 |
| 2022-01-07 | -14.21 | $49.41 | 517200 |
| 2022-01-06 | -15.85 | $49.32 | 470721 |
| 2022-01-05 | -26.23 | $48.75 | 595521 |
| 2022-01-04 | -7.32 | $49.64 | 568818 |
| 2022-01-03 | -4.69 | $48.56 | 284600 |
| 2021-12-31 | -15.68 | $47.98 | 381539 |
| 2021-12-30 | -19.74 | $47.75 | 262800 |
| 2021-12-29 | -21.32 | $47.69 | 167500 |
| 2021-12-28 | -10.00 | $48.12 | 245900 |
| 2021-12-27 | -2.07 | $48.01 | 213500 |
| 2021-12-23 | -16.27 | $47.53 | 323100 |
| 2021-12-22 | -34.89 | $47.07 | 436200 |
| 2021-12-21 | -42.03 | $46.81 | 464900 |
| 2021-12-20 | -62.09 | $46.08 | 672000 |
| 2021-12-17 | -34.07 | $47.10 | 2.9M |
| 2021-12-16 | -61.50 | $46.24 | 575618 |
| 2021-12-15 | -71.50 | $45.84 | 672347 |
| 2021-12-14 | -74.56 | $46.34 | 1.0M |
| 2021-12-13 | -71.73 | $46.53 | 403500 |
| 2021-12-10 | -60.68 | $47.05 | 261600 |
| 2021-12-09 | -63.18 | $46.94 | 502545 |
| 2021-12-08 | -50.68 | $47.49 | 457104 |
| 2021-12-07 | -52.05 | $47.43 | 485100 |
| 2021-12-06 | -54.09 | $47.34 | 665400 |
| 2021-12-03 | -82.27 | $46.10 | 457735 |
| 2021-12-02 | -76.36 | $46.36 | 509800 |
| 2021-12-01 | -99.52 | $45.53 | 537007 |
| 2021-11-30 | -100.00 | $45.87 | 1.2M |
| 2021-11-29 | -62.57 | $47.43 | 746200 |
| 2021-11-26 | -64.48 | $47.36 | 427700 |
| 2021-11-24 | -46.45 | $48.02 | 327000 |
| 2021-11-23 | -59.84 | $47.53 | 1.0M |
| 2021-11-22 | -91.32 | $46.41 | 487433 |
| 2021-11-19 | -89.01 | $47.09 | 322013 |
| 2021-11-18 | -64.08 | $48.02 | 501143 |
| 2021-11-17 | -65.36 | $48.01 | 487500 |
| 2021-11-16 | -69.27 | $47.86 | 254600 |
| 2021-11-15 | -37.24 | $49.09 | 298909 |
| 2021-11-12 | -31.77 | $49.30 | 331600 |
| 2021-11-11 | -44.27 | $48.82 | 511720 |
| 2021-11-10 | -55.47 | $48.39 | 601447 |
| 2021-11-09 | -38.28 | $49.05 | 786400 |
| 2021-11-08 | -38.28 | $49.05 | 408738 |
| 2021-11-05 | -46.35 | $48.74 | 424913 |
| 2021-11-04 | -73.96 | $47.68 | 555300 |
| 2021-11-03 | -78.20 | $47.83 | 581500 |
| 2021-11-02 | -63.82 | $48.05 | 327205 |
| 2021-11-01 | -56.85 | $48.32 | 691929 |
| 2021-10-29 | -66.15 | $47.96 | 361745 |
| 2021-10-28 | -54.83 | $48.25 | 312524 |
| 2021-10-27 | -56.57 | $47.85 | 271700 |
| 2021-10-26 | -33.39 | $48.57 | 646935 |
| 2021-10-25 | -18.66 | $49.43 | 471328 |
| 2021-10-22 | -14.38 | $49.68 | 357700 |
| 2021-10-21 | -13.79 | $49.69 | 483300 |
| 2021-10-20 | -3.83 | $50.23 | 427500 |
| 2021-10-19 | -9.45 | $49.67 | 325200 |
| 2021-10-18 | -13.64 | $49.39 | 399120 |
| 2021-10-15 | -5.70 | $49.92 | 563200 |
| 2021-10-14 | -3.72 | $49.59 | 287600 |
| 2021-10-13 | -12.60 | $49.04 | 359500 |
| 2021-10-12 | -14.05 | $48.95 | 494200 |
| 2021-10-11 | -16.48 | $48.80 | 435611 |
| 2021-10-08 | -19.55 | $48.61 | 638600 |
| 2021-10-07 | -12.92 | $49.02 | 1.3M |
| 2021-10-06 | -24.50 | $47.42 | 648700 |
| 2021-10-05 | -16.93 | $47.80 | 1.0M |
| 2021-10-04 | -23.51 | $47.47 | 563800 |
| 2021-10-01 | -30.08 | $47.14 | 706000 |
| 2021-09-30 | -48.01 | $46.24 | 1.0M |
| 2021-09-29 | -54.78 | $45.90 | 555600 |
| 2021-09-28 | -58.17 | $45.73 | 558400 |
| 2021-09-27 | -48.80 | $46.20 | 776600 |
| 2021-09-24 | -67.73 | $45.25 | 551100 |
| 2021-09-23 | -76.69 | $44.80 | 781140 |
| 2021-09-22 | -92.83 | $43.99 | 1.3M |
| 2021-09-21 | -95.17 | $43.92 | 1.4M |
| 2021-09-20 | -71.64 | $44.33 | 886803 |
| 2021-09-17 | -57.08 | $44.86 | 3.5M |
| 2021-09-16 | -19.08 | $47.12 | 895230 |
| 2021-09-15 | -7.73 | $48.03 | 900525 |
| 2021-09-14 | -13.29 | $47.22 | 808331 |
| 2021-09-13 | -4.85 | $47.70 | 926126 |
| 2021-09-10 | -14.81 | $46.67 | 928948 |
| 2021-09-09 | -19.46 | $46.34 | 431200 |
| 2021-09-08 | -24.96 | $45.95 | 670700 |
| 2021-09-07 | -28.63 | $45.69 | 396105 |
| 2021-09-03 | -24.68 | $45.97 | 412700 |
| 2021-09-02 | -16.50 | $46.55 | 773219 |
| 2021-09-01 | -13.12 | $46.79 | 603200 |
| 2021-08-31 | -17.63 | $46.47 | 1.3M |
| 2021-08-30 | -14.39 | $46.70 | 655700 |
| 2021-08-27 | -7.90 | $47.16 | 1.3M |
| 2021-08-26 | -12.78 | $45.27 | 934400 |
| 2021-08-25 | -8.08 | $45.52 | 545607 |
| 2021-08-24 | -18.42 | $44.35 | 655630 |
| 2021-08-23 | -38.17 | $43.40 | 474100 |
| 2021-08-20 | -56.72 | $42.53 | 419700 |
| 2021-08-19 | -59.53 | $42.13 | 551524 |
| 2021-08-18 | -75.10 | $41.33 | 381636 |
| 2021-08-17 | -61.28 | $42.04 | 268308 |
| 2021-08-16 | -60.51 | $42.08 | 499907 |
| 2021-08-13 | -55.25 | $42.35 | 247700 |
| 2021-08-12 | -44.75 | $42.89 | 514400 |
| 2021-08-11 | -48.44 | $42.70 | 401312 |
| 2021-08-10 | -44.55 | $42.90 | 685400 |
| 2021-08-09 | -23.74 | $43.97 | 267233 |
| 2021-08-06 | -16.82 | $44.26 | 514835 |
| 2021-08-05 | -4.51 | $44.64 | 659403 |
| 2021-08-04 | -10.57 | $43.96 | 819325 |
| 2021-08-03 | -5.37 | $43.75 | 858500 |
| 2021-08-02 | -20.13 | $43.22 | 551528 |
| 2021-07-30 | -53.70 | $42.40 | 1.1M |
| 2021-07-29 | -42.77 | $43.33 | 493900 |
| 2021-07-28 | -53.08 | $42.32 | 931600 |
| 2021-07-27 | -57.31 | $41.95 | 566749 |
| 2021-07-26 | -66.78 | $41.12 | 643800 |
| 2021-07-23 | -69.86 | $40.85 | 1.0M |
| 2021-07-22 | -66.21 | $41.17 | 984040 |
| 2021-07-21 | -58.22 | $41.87 | 1.2M |
| 2021-07-20 | -66.32 | $41.16 | 1.3M |
| 2021-07-19 | -72.49 | $40.62 | 793602 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.90
2026-07-17
Close Price
$145.05
Vol: 705737Average Directional Index - Detailed Analysis
Minimum
3.78
Average
20.28
Maximum
51.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.90 | $145.05 | 705737 |
| 2026-07-16 | 11.18 | $146.69 | 951325 |
| 2026-07-15 | 11.77 | $145.29 | 867300 |
| 2026-07-14 | 12.38 | $148.26 | 689300 |
| 2026-07-13 | 12.53 | $146.10 | 655400 |
| 2026-07-10 | 13.16 | $145.17 | 707000 |
| 2026-07-09 | 13.83 | $147.34 | 626743 |
| 2026-07-08 | 13.91 | $145.96 | 537000 |
| 2026-07-07 | 14.11 | $146.13 | 609900 |
| 2026-07-06 | 14.35 | $144.23 | 578601 |
| 2026-07-02 | 14.65 | $144.59 | 505500 |
| 2026-07-01 | 15.22 | $143.78 | 686348 |
| 2026-06-30 | 15.71 | $146.74 | 744200 |
| 2026-06-29 | 15.49 | $147.87 | 918153 |
| 2026-06-26 | 15.25 | $150.74 | 815310 |
| 2026-06-25 | 14.40 | $149.75 | 812432 |
| 2026-06-24 | 13.65 | $147.09 | 831915 |
| 2026-06-23 | 13.36 | $146.99 | 687022 |
| 2026-06-22 | 13.11 | $145.04 | 697317 |
| 2026-06-18 | 13.01 | $143.30 | 1.7M |
| 2026-06-17 | 13.46 | $140.91 | 717340 |
| 2026-06-16 | 14.00 | $140.51 | 796300 |
| 2026-06-15 | 14.59 | $140.69 | 771731 |
| 2026-06-12 | 15.22 | $142.32 | 532232 |
| 2026-06-11 | 15.91 | $140.33 | 694600 |
| 2026-06-10 | 16.60 | $140.80 | 624400 |
| 2026-06-09 | 17.44 | $140.61 | 510900 |
| 2026-06-08 | 18.12 | $141.38 | 494800 |
| 2026-06-05 | 19.04 | $142.50 | 496721 |
| 2026-06-04 | 19.86 | $142.69 | 642010 |
| 2026-06-03 | 20.87 | $141.33 | 517600 |
| 2026-06-02 | 21.83 | $141.37 | 498639 |
| 2026-06-01 | 22.89 | $138.34 | 801124 |
| 2026-05-29 | 23.77 | $139.98 | 692500 |
| 2026-05-28 | 24.99 | $143.13 | 524720 |
| 2026-05-27 | 25.71 | $145.11 | 781106 |
| 2026-05-26 | 25.95 | $149.65 | 755038 |
| 2026-05-22 | 24.91 | $151.12 | 523600 |
| 2026-05-21 | 23.95 | $149.22 | 687547 |
| 2026-05-20 | 23.09 | $148.76 | 701700 |
| 2026-05-19 | 22.19 | $150.19 | 552422 |
| 2026-05-18 | 21.41 | $148.84 | 513400 |
| 2026-05-15 | 20.78 | $148.08 | 820200 |
| 2026-05-14 | 20.11 | $148.08 | 420038 |
| 2026-05-13 | 19.59 | $145.99 | 540000 |
| 2026-05-12 | 19.30 | $145.08 | 647910 |
| 2026-05-11 | 19.07 | $145.30 | 629800 |
| 2026-05-08 | 18.85 | $142.80 | 642400 |
| 2026-05-07 | 18.71 | $144.13 | 755486 |
| 2026-05-06 | 18.64 | $144.58 | 656400 |
| 2026-05-05 | 18.07 | $146.47 | 547200 |
| 2026-05-04 | 16.76 | $146.97 | 825700 |
| 2026-05-01 | 15.39 | $147.46 | 1.4M |
| 2026-04-30 | 13.64 | $147.99 | 2.0M |
| 2026-04-29 | 11.88 | $138.79 | 1.0M |
| 2026-04-28 | 11.38 | $138.70 | 1.1M |
| 2026-04-27 | 10.88 | $135.00 | 1.1M |
| 2026-04-24 | 10.93 | $134.65 | 743800 |
| 2026-04-23 | 11.38 | $133.63 | 593600 |
| 2026-04-22 | 11.95 | $131.66 | 744279 |
| 2026-04-21 | 12.42 | $130.42 | 694444 |
| 2026-04-20 | 12.63 | $132.15 | 475500 |
| 2026-04-17 | 13.25 | $134.24 | 1.3M |
| 2026-04-16 | 13.91 | $131.76 | 527796 |
| 2026-04-15 | 14.19 | $131.88 | 678900 |
| 2026-04-14 | 14.24 | $132.62 | 544309 |
| 2026-04-13 | 14.32 | $133.09 | 744634 |
| 2026-04-10 | 14.48 | $135.64 | 740302 |
| 2026-04-09 | 14.99 | $135.82 | 735200 |
| 2026-04-08 | 15.59 | $134.39 | 1.4M |
| 2026-04-07 | 15.50 | $134.09 | 622557 |
| 2026-04-06 | 16.01 | $133.35 | 678100 |
| 2026-04-02 | 16.44 | $134.06 | 426400 |
| 2026-04-01 | 17.08 | $133.87 | 612348 |
| 2026-03-31 | 17.69 | $134.67 | 726728 |
| 2026-03-30 | 18.45 | $134.71 | 1.0M |
| 2026-03-27 | 19.25 | $135.47 | 851400 |
| 2026-03-26 | 19.99 | $137.13 | 811132 |
| 2026-03-25 | 20.96 | $136.15 | 805200 |
| 2026-03-24 | 21.99 | $137.78 | 820500 |
| 2026-03-23 | 22.95 | $137.04 | 1.3M |
| 2026-03-20 | 24.15 | $131.93 | 2.3M |
| 2026-03-19 | 25.41 | $138.24 | 1.3M |
| 2026-03-18 | 26.22 | $133.86 | 927200 |
| 2026-03-17 | 27.54 | $136.07 | 606900 |
| 2026-03-16 | 28.25 | $137.06 | 767015 |
| 2026-03-13 | 29.45 | $137.58 | 625200 |
| 2026-03-12 | 30.52 | $135.64 | 843800 |
| 2026-03-11 | 31.64 | $138.86 | 495176 |
| 2026-03-10 | 32.06 | $139.36 | 566800 |
| 2026-03-09 | 32.23 | $140.05 | 961643 |
| 2026-03-06 | 32.41 | $141.55 | 950600 |
| 2026-03-05 | 31.88 | $141.77 | 502900 |
| 2026-03-04 | 31.44 | $142.41 | 525503 |
| 2026-03-03 | 30.97 | $140.66 | 679325 |
| 2026-03-02 | 30.51 | $141.43 | 854500 |
| 2026-02-27 | 29.58 | $138.84 | 814541 |
| 2026-02-26 | 29.10 | $138.64 | 898249 |
| 2026-02-25 | 28.60 | $137.28 | 811700 |
| 2026-02-24 | 28.44 | $137.17 | 1.3M |
| 2026-02-23 | 28.38 | $137.91 | 1.2M |
| 2026-02-20 | 27.62 | $136.06 | 1.7M |
| 2026-02-19 | 27.12 | $132.33 | 2.1M |
| 2026-02-18 | 26.89 | $133.48 | 815138 |
| 2026-02-17 | 25.61 | $132.65 | 683027 |
| 2026-02-13 | 24.38 | $133.21 | 798517 |
| 2026-02-12 | 23.09 | $131.51 | 568150 |
| 2026-02-11 | 21.55 | $131.64 | 808300 |
| 2026-02-10 | 20.19 | $130.67 | 483600 |
| 2026-02-09 | 18.95 | $130.85 | 516634 |
| 2026-02-06 | 17.83 | $128.58 | 1.0M |
| 2026-02-05 | 16.91 | $127.22 | 743544 |
| 2026-02-04 | 16.39 | $126.37 | 741200 |
| 2026-02-03 | 15.84 | $127.44 | 539402 |
| 2026-02-02 | 14.86 | $124.31 | 654136 |
| 2026-01-30 | 14.33 | $126.02 | 1.1M |
| 2026-01-29 | 13.78 | $125.47 | 693125 |
| 2026-01-28 | 13.03 | $124.31 | 834640 |
| 2026-01-27 | 12.36 | $122.82 | 536500 |
| 2026-01-26 | 12.34 | $121.68 | 782743 |
| 2026-01-23 | 12.32 | $122.31 | 555724 |
| 2026-01-22 | 12.60 | $121.41 | 625700 |
| 2026-01-21 | 12.91 | $120.47 | 832427 |
| 2026-01-20 | 13.24 | $120.03 | 640400 |
| 2026-01-16 | 13.91 | $120.44 | 1.2M |
| 2026-01-15 | 14.36 | $117.03 | 874000 |
| 2026-01-14 | 14.23 | $117.80 | 860100 |
| 2026-01-13 | 14.39 | $118.19 | 708030 |
| 2026-01-12 | 14.56 | $117.70 | 435932 |
| 2026-01-09 | 14.66 | $118.36 | 689133 |
| 2026-01-08 | 14.78 | $118.68 | 591625 |
| 2026-01-07 | 15.23 | $119.07 | 640236 |
| 2026-01-06 | 15.55 | $117.57 | 843143 |
| 2026-01-05 | 15.89 | $120.15 | 672743 |
| 2026-01-02 | 16.56 | $120.99 | 377139 |
| 2025-12-31 | 17.21 | $119.68 | 425100 |
| 2025-12-30 | 17.57 | $120.82 | 506500 |
| 2025-12-29 | 17.79 | $120.80 | 362483 |
| 2025-12-26 | 17.85 | $120.48 | 287000 |
| 2025-12-24 | 18.10 | $120.55 | 211800 |
| 2025-12-23 | 18.04 | $121.56 | 429636 |
| 2025-12-22 | 17.99 | $119.52 | 503745 |
| 2025-12-19 | 18.32 | $118.02 | 1.6M |
| 2025-12-18 | 18.92 | $117.66 | 836324 |
| 2025-12-17 | 19.41 | $118.63 | 897019 |
| 2025-12-16 | 20.01 | $118.42 | 922300 |
| 2025-12-15 | 20.36 | $120.06 | 1.0M |
| 2025-12-12 | 20.71 | $121.00 | 1.4M |
| 2025-12-11 | 20.96 | $119.52 | 780600 |
| 2025-12-10 | 21.57 | $117.75 | 999719 |
| 2025-12-09 | 22.25 | $119.32 | 680200 |
| 2025-12-08 | 22.29 | $120.43 | 578300 |
| 2025-12-05 | 22.49 | $121.56 | 835475 |
| 2025-12-04 | 21.89 | $121.53 | 699400 |
| 2025-12-03 | 21.45 | $119.99 | 657127 |
| 2025-12-02 | 21.15 | $118.99 | 537335 |
| 2025-12-01 | 20.76 | $121.17 | 630700 |
| 2025-11-28 | 19.98 | $121.46 | 375310 |
| 2025-11-26 | 19.02 | $119.40 | 1.1M |
| 2025-11-25 | 18.20 | $117.31 | 873436 |
| 2025-11-24 | 17.84 | $116.16 | 1.1M |
| 2025-11-21 | 17.63 | $116.89 | 758100 |
| 2025-11-20 | 17.41 | $116.35 | 1.7M |
| 2025-11-19 | 17.11 | $115.18 | 622111 |
| 2025-11-18 | 17.53 | $113.60 | 819200 |
| 2025-11-17 | 17.66 | $114.86 | 634730 |
| 2025-11-14 | 17.57 | $115.94 | 845200 |
| 2025-11-13 | 17.63 | $113.30 | 751512 |
| 2025-11-12 | 17.30 | $115.31 | 466134 |
| 2025-11-11 | 16.38 | $114.59 | 460300 |
| 2025-11-10 | 15.54 | $114.82 | 608500 |
| 2025-11-07 | 14.66 | $114.00 | 595818 |
| 2025-11-06 | 14.03 | $111.63 | 399000 |
| 2025-11-05 | 13.70 | $110.55 | 555000 |
| 2025-11-04 | 13.54 | $110.19 | 1.3M |
| 2025-11-03 | 13.38 | $112.28 | 1.1M |
| 2025-10-31 | 13.21 | $109.49 | 833800 |
| 2025-10-30 | 13.39 | $109.68 | 1.1M |
| 2025-10-29 | 13.58 | $106.41 | 896007 |
| 2025-10-28 | 13.50 | $106.42 | 747800 |
| 2025-10-27 | 13.34 | $106.54 | 924044 |
| 2025-10-24 | 13.17 | $105.61 | 933900 |
| 2025-10-23 | 12.79 | $105.98 | 2.0M |
| 2025-10-22 | 12.57 | $108.40 | 857502 |
| 2025-10-21 | 12.59 | $108.53 | 522438 |
| 2025-10-20 | 13.02 | $109.97 | 898312 |
| 2025-10-17 | 13.59 | $108.99 | 613741 |
| 2025-10-16 | 14.09 | $109.61 | 761400 |
| 2025-10-15 | 14.67 | $111.83 | 923400 |
| 2025-10-14 | 14.97 | $109.97 | 1.1M |
| 2025-10-13 | 15.63 | $109.91 | 637600 |
| 2025-10-10 | 16.23 | $109.50 | 674335 |
| 2025-10-09 | 16.85 | $111.16 | 721435 |
| 2025-10-08 | 16.98 | $114.75 | 582600 |
| 2025-10-07 | 16.46 | $114.01 | 687529 |
| 2025-10-06 | 15.92 | $114.48 | 623100 |
| 2025-10-03 | 14.83 | $114.49 | 870200 |
| 2025-10-02 | 13.78 | $113.36 | 826022 |
| 2025-10-01 | 12.67 | $114.04 | 859009 |
| 2025-09-30 | 11.65 | $113.06 | 903900 |
| 2025-09-29 | 10.79 | $113.05 | 826610 |
| 2025-09-26 | 9.88 | $113.27 | 1.1M |
| 2025-09-25 | 8.92 | $111.15 | 890900 |
| 2025-09-24 | 8.48 | $110.52 | 732778 |
| 2025-09-23 | 7.87 | $110.46 | 915527 |
| 2025-09-22 | 7.46 | $107.82 | 998901 |
| 2025-09-19 | 7.75 | $107.39 | 2.4M |
| 2025-09-18 | 8.09 | $107.70 | 883900 |
| 2025-09-17 | 8.21 | $107.42 | 798720 |
| 2025-09-16 | 8.60 | $104.70 | 657900 |
| 2025-09-15 | 8.70 | $106.24 | 636505 |
| 2025-09-12 | 9.13 | $107.32 | 474329 |
| 2025-09-11 | 9.26 | $107.34 | 582006 |
| 2025-09-10 | 9.57 | $107.07 | 593100 |
| 2025-09-09 | 9.90 | $105.04 | 480236 |
| 2025-09-08 | 10.08 | $104.53 | 750940 |
| 2025-09-05 | 10.26 | $105.27 | 813426 |
| 2025-09-04 | 10.32 | $105.30 | 707100 |
| 2025-09-03 | 10.83 | $104.56 | 727400 |
| 2025-09-02 | 11.18 | $103.64 | 708900 |
| 2025-08-29 | 11.28 | $104.18 | 1.1M |
| 2025-08-28 | 11.77 | $104.14 | 952064 |
| 2025-08-27 | 12.20 | $101.81 | 758624 |
| 2025-08-26 | 12.19 | $102.12 | 986235 |
| 2025-08-25 | 12.06 | $100.82 | 455600 |
| 2025-08-22 | 11.99 | $101.66 | 520918 |
| 2025-08-21 | 12.04 | $103.24 | 516200 |
| 2025-08-20 | 12.36 | $102.55 | 602045 |
| 2025-08-19 | 12.38 | $101.99 | 619500 |
| 2025-08-18 | 12.12 | $101.95 | 664700 |
| 2025-08-15 | 11.95 | $103.41 | 495500 |
| 2025-08-14 | 12.13 | $103.75 | 765038 |
| 2025-08-13 | 12.37 | $103.80 | 530100 |
| 2025-08-12 | 12.20 | $103.37 | 660800 |
| 2025-08-11 | 12.06 | $104.30 | 565600 |
| 2025-08-08 | 12.39 | $104.58 | 572200 |
| 2025-08-07 | 12.73 | $104.21 | 575614 |
| 2025-08-06 | 12.99 | $104.33 | 1.3M |
| 2025-08-05 | 13.25 | $103.42 | 1.1M |
| 2025-08-04 | 13.56 | $105.79 | 698100 |
| 2025-08-01 | 13.74 | $105.61 | 1.3M |
| 2025-07-31 | 13.92 | $102.73 | 1.1M |
| 2025-07-30 | 14.31 | $101.41 | 613600 |
| 2025-07-29 | 14.23 | $100.73 | 710014 |
| 2025-07-28 | 13.88 | $99.32 | 440003 |
| 2025-07-25 | 13.48 | $100.16 | 541900 |
| 2025-07-24 | 13.31 | $100.71 | 710900 |
| 2025-07-23 | 13.04 | $99.17 | 587600 |
| 2025-07-22 | 12.47 | $99.45 | 1.0M |
| 2025-07-21 | 11.98 | $99.83 | 786029 |
| 2025-07-18 | 11.62 | $104.34 | 716500 |
| 2025-07-17 | 11.85 | $102.41 | 690000 |
| 2025-07-16 | 11.53 | $103.25 | 905336 |
| 2025-07-15 | 11.49 | $103.17 | 780000 |
| 2025-07-14 | 11.47 | $105.12 | 604616 |
| 2025-07-11 | 11.59 | $103.35 | 574236 |
| 2025-07-10 | 11.31 | $102.66 | 1.3M |
| 2025-07-09 | 10.73 | $102.11 | 852300 |
| 2025-07-08 | 10.39 | $102.80 | 1.3M |
| 2025-07-07 | 10.04 | $104.80 | 563424 |
| 2025-07-03 | 10.40 | $105.94 | 451802 |
| 2025-07-02 | 10.94 | $105.77 | 1.1M |
| 2025-07-01 | 11.45 | $104.95 | 1.5M |
| 2025-06-30 | 11.93 | $109.91 | 939432 |
| 2025-06-27 | 11.14 | $108.87 | 1.3M |
| 2025-06-26 | 10.59 | $109.87 | 1.4M |
| 2025-06-25 | 10.00 | $106.81 | 1.3M |
| 2025-06-24 | 9.91 | $107.38 | 746102 |
| 2025-06-23 | 9.85 | $106.17 | 750521 |
| 2025-06-20 | 9.78 | $106.30 | 1.1M |
| 2025-06-18 | 10.04 | $105.25 | 804307 |
| 2025-06-17 | 10.56 | $104.16 | 842600 |
| 2025-06-16 | 11.05 | $105.00 | 906600 |
| 2025-06-13 | 11.26 | $106.31 | 620635 |
| 2025-06-12 | 11.48 | $106.24 | 529600 |
| 2025-06-11 | 11.90 | $105.51 | 595700 |
| 2025-06-10 | 12.46 | $104.43 | 694600 |
| 2025-06-09 | 13.04 | $105.74 | 968900 |
| 2025-06-06 | 13.23 | $108.07 | 752640 |
| 2025-06-05 | 12.81 | $108.16 | 574131 |
| 2025-06-04 | 12.46 | $106.56 | 813200 |
| 2025-06-03 | 12.15 | $107.21 | 868400 |
| 2025-06-02 | 11.74 | $106.70 | 648922 |
| 2025-05-30 | 11.52 | $104.74 | 1.3M |
| 2025-05-29 | 11.55 | $103.92 | 843000 |
| 2025-05-28 | 11.74 | $104.89 | 736600 |
| 2025-05-27 | 11.47 | $105.63 | 743600 |
| 2025-05-23 | 11.27 | $104.07 | 633014 |
| 2025-05-22 | 11.35 | $102.09 | 677000 |
| 2025-05-21 | 11.75 | $102.47 | 686400 |
| 2025-05-20 | 11.86 | $104.55 | 902032 |
| 2025-05-19 | 11.60 | $103.64 | 444508 |
| 2025-05-16 | 11.98 | $103.97 | 569300 |
| 2025-05-15 | 12.18 | $103.53 | 509464 |
| 2025-05-14 | 12.49 | $102.62 | 737000 |
| 2025-05-13 | 12.97 | $102.42 | 940417 |
| 2025-05-12 | 13.54 | $100.17 | 902301 |
| 2025-05-09 | 14.15 | $101.24 | 628800 |
| 2025-05-08 | 14.77 | $100.10 | 1.2M |
| 2025-05-07 | 15.42 | $101.38 | 1.2M |
| 2025-05-06 | 15.96 | $100.44 | 1.1M |
| 2025-05-05 | 16.37 | $101.60 | 1.2M |
| 2025-05-02 | 16.81 | $100.73 | 957900 |
| 2025-05-01 | 17.16 | $97.80 | 1.7M |
| 2025-04-30 | 17.48 | $97.20 | 1.7M |
| 2025-04-29 | 17.29 | $98.53 | 1.2M |
| 2025-04-28 | 17.51 | $98.74 | 968239 |
| 2025-04-25 | 17.72 | $98.71 | 505700 |
| 2025-04-24 | 18.04 | $98.91 | 719512 |
| 2025-04-23 | 18.38 | $96.92 | 821700 |
| 2025-04-22 | 18.57 | $95.60 | 749647 |
| 2025-04-21 | 18.31 | $92.92 | 795600 |
| 2025-04-17 | 18.02 | $96.95 | 887944 |
| 2025-04-16 | 18.31 | $95.56 | 943010 |
| 2025-04-15 | 18.28 | $95.58 | 859919 |
| 2025-04-14 | 18.26 | $94.32 | 820618 |
| 2025-04-11 | 17.88 | $92.78 | 1.0M |
| 2025-04-10 | 17.15 | $90.05 | 874200 |
| 2025-04-09 | 16.18 | $93.05 | 1.4M |
| 2025-04-08 | 15.16 | $88.73 | 1.5M |
| 2025-04-07 | 14.36 | $88.63 | 1.9M |
| 2025-04-04 | 13.52 | $87.23 | 2.6M |
| 2025-04-03 | 12.73 | $94.61 | 1.1M |
| 2025-04-02 | 13.24 | $99.50 | 892298 |
| 2025-04-01 | 13.76 | $98.08 | 1.1M |
| 2025-03-31 | 14.38 | $96.48 | 1.4M |
| 2025-03-28 | 14.81 | $96.76 | 1.1M |
| 2025-03-27 | 15.46 | $96.98 | 833200 |
| 2025-03-26 | 16.27 | $98.26 | 1.3M |
| 2025-03-25 | 16.96 | $100.52 | 997500 |
| 2025-03-24 | 17.19 | $101.00 | 1.4M |
| 2025-03-21 | 17.55 | $96.98 | 4.9M |
| 2025-03-20 | 18.29 | $99.25 | 1.3M |
| 2025-03-19 | 18.81 | $98.71 | 1.1M |
| 2025-03-18 | 19.44 | $96.08 | 851917 |
| 2025-03-17 | 20.43 | $96.79 | 799011 |
| 2025-03-14 | 21.47 | $95.79 | 1.2M |
| 2025-03-13 | 22.39 | $93.33 | 953700 |
| 2025-03-12 | 22.98 | $93.43 | 1.5M |
| 2025-03-11 | 23.60 | $89.90 | 1.6M |
| 2025-03-10 | 23.47 | $86.95 | 2.1M |
| 2025-03-07 | 22.66 | $88.13 | 2.4M |
| 2025-03-06 | 21.87 | $89.65 | 1.1M |
| 2025-03-05 | 21.42 | $93.62 | 1.3M |
| 2025-03-04 | 21.24 | $93.24 | 1.5M |
| 2025-03-03 | 21.05 | $94.59 | 1.3M |
| 2025-02-28 | 21.13 | $96.09 | 2.1M |
| 2025-02-27 | 20.88 | $92.93 | 1.8M |
| 2025-02-26 | 20.24 | $94.91 | 2.8M |
| 2025-02-25 | 19.75 | $95.80 | 1.4M |
| 2025-02-24 | 19.07 | $96.99 | 1.3M |
| 2025-02-21 | 18.67 | $98.52 | 1.0M |
| 2025-02-20 | 18.61 | $100.01 | 1.1M |
| 2025-02-19 | 18.75 | $101.92 | 567921 |
| 2025-02-18 | 19.29 | $101.51 | 714448 |
| 2025-02-14 | 19.66 | $100.16 | 635530 |
| 2025-02-13 | 19.99 | $101.46 | 755429 |
| 2025-02-12 | 20.26 | $98.75 | 618839 |
| 2025-02-11 | 20.32 | $99.95 | 787700 |
| 2025-02-10 | 20.39 | $101.58 | 667500 |
| 2025-02-07 | 21.06 | $101.80 | 595300 |
| 2025-02-06 | 21.57 | $101.26 | 743004 |
| 2025-02-05 | 22.11 | $103.23 | 757600 |
| 2025-02-04 | 22.87 | $101.32 | 688400 |
| 2025-02-03 | 23.25 | $101.65 | 906982 |
| 2025-01-31 | 23.65 | $101.08 | 1.6M |
| 2025-01-30 | 24.32 | $102.61 | 954100 |
| 2025-01-29 | 25.06 | $100.56 | 1.2M |
| 2025-01-28 | 25.64 | $99.00 | 1.6M |
| 2025-01-27 | 25.80 | $97.52 | 2.2M |
| 2025-01-24 | 26.14 | $111.41 | 676843 |
| 2025-01-23 | 25.82 | $111.35 | 891827 |
| 2025-01-22 | 25.41 | $111.20 | 836200 |
| 2025-01-21 | 24.97 | $113.75 | 691068 |
| 2025-01-17 | 23.98 | $112.48 | 707207 |
| 2025-01-16 | 23.11 | $112.27 | 940600 |
| 2025-01-15 | 22.22 | $108.87 | 929226 |
| 2025-01-14 | 21.62 | $108.32 | 878847 |
| 2025-01-13 | 21.17 | $105.25 | 1.1M |
| 2025-01-10 | 21.36 | $103.49 | 817105 |
| 2025-01-08 | 21.56 | $105.76 | 863136 |
| 2025-01-07 | 21.83 | $103.49 | 591308 |
| 2025-01-06 | 22.42 | $103.12 | 721000 |
| 2025-01-03 | 22.87 | $103.58 | 798104 |
| 2025-01-02 | 23.47 | $101.75 | 699938 |
| 2024-12-31 | 24.58 | $99.43 | 572618 |
| 2024-12-30 | 25.62 | $100.11 | 397300 |
| 2024-12-27 | 26.72 | $99.99 | 425100 |
| 2024-12-26 | 27.85 | $100.55 | 462900 |
| 2024-12-24 | 29.30 | $102.48 | 259500 |
| 2024-12-23 | 30.47 | $101.58 | 978833 |
| 2024-12-20 | 31.90 | $100.91 | 5.7M |
| 2024-12-19 | 33.48 | $97.53 | 1.2M |
| 2024-12-18 | 34.91 | $95.41 | 881513 |
| 2024-12-17 | 36.30 | $98.70 | 933600 |
| 2024-12-16 | 37.99 | $99.32 | 696800 |
| 2024-12-13 | 39.61 | $100.62 | 720000 |
| 2024-12-12 | 41.00 | $101.64 | 920222 |
| 2024-12-11 | 42.21 | $101.50 | 911651 |
| 2024-12-10 | 43.56 | $98.23 | 699400 |
| 2024-12-09 | 45.30 | $98.65 | 720533 |
| 2024-12-06 | 47.02 | $102.93 | 639420 |
| 2024-12-05 | 47.77 | $104.27 | 639739 |
| 2024-12-04 | 48.54 | $101.87 | 850444 |
| 2024-12-03 | 49.63 | $102.76 | 1.2M |
| 2024-12-02 | 50.59 | $102.17 | 954200 |
| 2024-11-29 | 51.55 | $106.12 | 507600 |
| 2024-11-27 | 51.23 | $105.81 | 946507 |
| 2024-11-26 | 50.95 | $106.75 | 921809 |
| 2024-11-25 | 50.62 | $105.73 | 1.5M |
| 2024-11-22 | 50.28 | $108.56 | 902837 |
| 2024-11-21 | 49.01 | $108.41 | 1.6M |
| 2024-11-20 | 47.74 | $102.73 | 3.0M |
| 2024-11-19 | 46.87 | $103.03 | 1.5M |
| 2024-11-18 | 45.67 | $101.97 | 969344 |
| 2024-11-15 | 44.46 | $100.79 | 754335 |
| 2024-11-14 | 43.37 | $99.51 | 709537 |
| 2024-11-13 | 42.37 | $98.20 | 683411 |
| 2024-11-12 | 41.25 | $99.76 | 598508 |
| 2024-11-11 | 39.77 | $99.82 | 698100 |
| 2024-11-08 | 38.21 | $97.89 | 851100 |
| 2024-11-07 | 36.84 | $97.03 | 1.1M |
| 2024-11-06 | 35.43 | $96.16 | 1.1M |
| 2024-11-05 | 34.06 | $92.23 | 705000 |
| 2024-11-04 | 33.21 | $89.87 | 480400 |
| 2024-11-01 | 32.83 | $88.96 | 776014 |
| 2024-10-31 | 32.41 | $90.15 | 685400 |
| 2024-10-30 | 31.22 | $90.93 | 1.1M |
| 2024-10-29 | 29.97 | $89.30 | 1.2M |
| 2024-10-28 | 29.09 | $87.42 | 634930 |
| 2024-10-25 | 28.59 | $87.39 | 507939 |
| 2024-10-24 | 27.78 | $87.95 | 407028 |
| 2024-10-23 | 26.98 | $87.20 | 476903 |
| 2024-10-22 | 26.29 | $87.01 | 688600 |
| 2024-10-21 | 25.56 | $86.93 | 613527 |
| 2024-10-18 | 24.85 | $87.09 | 481142 |
| 2024-10-17 | 24.12 | $86.26 | 393927 |
| 2024-10-16 | 23.00 | $86.53 | 605201 |
| 2024-10-15 | 21.83 | $85.58 | 456787 |
| 2024-10-14 | 20.83 | $86.35 | 465700 |
| 2024-10-11 | 19.74 | $85.87 | 917700 |
| 2024-10-10 | 18.81 | $83.75 | 407600 |
| 2024-10-09 | 18.25 | $84.03 | 297900 |
| 2024-10-08 | 17.66 | $83.44 | 319040 |
| 2024-10-07 | 17.16 | $83.76 | 403402 |
| 2024-10-04 | 16.11 | $84.05 | 442423 |
| 2024-10-03 | 15.00 | $82.76 | 456400 |
| 2024-10-02 | 14.03 | $81.48 | 589736 |
| 2024-10-01 | 13.49 | $78.85 | 497927 |
| 2024-09-30 | 13.78 | $78.66 | 507900 |
| 2024-09-27 | 14.23 | $77.76 | 667100 |
| 2024-09-26 | 14.48 | $78.31 | 646300 |
| 2024-09-25 | 14.60 | $79.19 | 619000 |
| 2024-09-24 | 14.32 | $79.06 | 555800 |
| 2024-09-23 | 13.98 | $79.28 | 718800 |
| 2024-09-20 | 13.76 | $77.82 | 2.1M |
| 2024-09-19 | 14.00 | $76.58 | 609400 |
| 2024-09-18 | 14.05 | $77.28 | 438200 |
| 2024-09-17 | 13.83 | $77.56 | 535800 |
| 2024-09-16 | 13.72 | $77.28 | 439622 |
| 2024-09-13 | 13.83 | $76.80 | 496263 |
| 2024-09-12 | 14.21 | $75.52 | 524330 |
| 2024-09-11 | 14.86 | $74.49 | 573500 |
| 2024-09-10 | 15.17 | $74.77 | 354004 |
| 2024-09-09 | 15.70 | $74.69 | 555700 |
| 2024-09-06 | 16.38 | $75.12 | 330031 |
| 2024-09-05 | 17.11 | $76.82 | 580200 |
| 2024-09-04 | 17.48 | $76.48 | 495125 |
| 2024-09-03 | 17.63 | $77.16 | 499200 |
| 2024-08-30 | 17.78 | $78.59 | 825946 |
| 2024-08-29 | 17.47 | $77.97 | 840834 |
| 2024-08-28 | 17.38 | $76.48 | 502535 |
| 2024-08-27 | 17.68 | $76.51 | 600823 |
| 2024-08-26 | 18.08 | $76.18 | 414600 |
| 2024-08-23 | 18.26 | $76.57 | 446700 |
| 2024-08-22 | 18.76 | $75.76 | 433603 |
| 2024-08-21 | 19.34 | $75.77 | 431500 |
| 2024-08-20 | 20.09 | $75.43 | 502331 |
| 2024-08-19 | 20.88 | $75.91 | 545300 |
| 2024-08-16 | 21.53 | $75.41 | 913900 |
| 2024-08-15 | 22.66 | $74.41 | 495600 |
| 2024-08-14 | 23.59 | $73.86 | 407949 |
| 2024-08-13 | 24.35 | $73.04 | 387600 |
| 2024-08-12 | 24.79 | $72.48 | 443000 |
| 2024-08-09 | 25.38 | $73.41 | 366100 |
| 2024-08-08 | 26.26 | $74.20 | 551900 |
| 2024-08-07 | 27.18 | $72.12 | 571500 |
| 2024-08-06 | 27.88 | $72.20 | 966800 |
| 2024-08-05 | 28.46 | $70.85 | 836453 |
| 2024-08-02 | 28.65 | $72.85 | 674800 |
| 2024-08-01 | 29.53 | $74.86 | 681847 |
| 2024-07-31 | 30.79 | $75.36 | 1.0M |
| 2024-07-30 | 32.13 | $74.65 | 1.1M |
| 2024-07-29 | 33.75 | $74.22 | 698212 |
| 2024-07-26 | 33.87 | $73.74 | 904932 |
| 2024-07-25 | 33.95 | $74.30 | 919400 |
| 2024-07-24 | 33.56 | $74.65 | 675421 |
| 2024-07-23 | 33.04 | $75.47 | 1.2M |
| 2024-07-22 | 32.02 | $75.54 | 962700 |
| 2024-07-19 | 30.97 | $73.84 | 845250 |
| 2024-07-18 | 30.19 | $73.16 | 740200 |
| 2024-07-17 | 29.66 | $71.22 | 639135 |
| 2024-07-16 | 29.57 | $71.10 | 389300 |
| 2024-07-15 | 29.71 | $70.96 | 420032 |
| 2024-07-12 | 29.60 | $70.91 | 401725 |
| 2024-07-11 | 29.62 | $70.63 | 652500 |
| 2024-07-10 | 29.68 | $70.68 | 865027 |
| 2024-07-09 | 29.99 | $69.52 | 725800 |
| 2024-07-08 | 30.68 | $69.34 | 513900 |
| 2024-07-05 | 31.17 | $69.69 | 870106 |
| 2024-07-03 | 31.70 | $70.19 | 460910 |
| 2024-07-02 | 31.88 | $69.84 | 607445 |
| 2024-07-01 | 32.07 | $70.22 | 587341 |
| 2024-06-28 | 31.91 | $71.03 | 946900 |
| 2024-06-27 | 31.45 | $70.85 | 708400 |
| 2024-06-26 | 31.21 | $70.36 | 549004 |
| 2024-06-25 | 31.13 | $70.48 | 676343 |
| 2024-06-24 | 30.68 | $70.76 | 790058 |
| 2024-06-21 | 30.21 | $69.55 | 1.1M |
| 2024-06-20 | 30.24 | $69.45 | 673518 |
| 2024-06-18 | 30.28 | $68.71 | 426913 |
| 2024-06-17 | 30.81 | $67.19 | 431000 |
| 2024-06-14 | 31.86 | $68.06 | 354700 |
| 2024-06-13 | 32.33 | $68.79 | 411700 |
| 2024-06-12 | 32.49 | $69.43 | 351615 |
| 2024-06-11 | 32.07 | $69.11 | 514593 |
| 2024-06-10 | 31.85 | $68.93 | 565911 |
| 2024-06-07 | 31.66 | $68.30 | 389716 |
| 2024-06-06 | 31.79 | $68.41 | 399131 |
| 2024-06-05 | 31.37 | $68.27 | 446221 |
| 2024-06-04 | 30.95 | $67.93 | 987235 |
| 2024-06-03 | 30.68 | $66.86 | 703310 |
| 2024-05-31 | 30.69 | $67.08 | 763903 |
| 2024-05-30 | 30.79 | $66.06 | 500705 |
| 2024-05-29 | 31.37 | $65.61 | 361100 |
| 2024-05-28 | 31.99 | $66.44 | 488149 |
| 2024-05-24 | 32.36 | $66.37 | 763339 |
| 2024-05-23 | 32.94 | $65.59 | 606900 |
| 2024-05-22 | 33.51 | $65.86 | 497025 |
| 2024-05-21 | 34.01 | $66.75 | 698600 |
| 2024-05-20 | 33.89 | $67.26 | 279448 |
| 2024-05-17 | 33.42 | $66.88 | 356013 |
| 2024-05-16 | 33.05 | $66.53 | 332627 |
| 2024-05-15 | 32.71 | $66.49 | 464800 |
| 2024-05-14 | 32.42 | $65.97 | 465000 |
| 2024-05-13 | 32.34 | $64.74 | 447200 |
| 2024-05-10 | 32.36 | $65.42 | 504119 |
| 2024-05-09 | 32.28 | $65.31 | 682900 |
| 2024-05-08 | 32.35 | $64.12 | 655800 |
| 2024-05-07 | 32.66 | $64.06 | 785348 |
| 2024-05-06 | 33.13 | $63.60 | 545943 |
| 2024-05-03 | 33.95 | $62.93 | 464906 |
| 2024-05-02 | 35.06 | $62.61 | 645500 |
| 2024-05-01 | 36.28 | $61.63 | 827347 |
| 2024-04-30 | 37.90 | $62.20 | 1.5M |
| 2024-04-29 | 39.13 | $63.21 | 1.1M |
| 2024-04-26 | 39.58 | $64.04 | 702600 |
| 2024-04-25 | 39.34 | $64.59 | 512142 |
| 2024-04-24 | 39.09 | $64.17 | 748914 |
| 2024-04-23 | 38.98 | $63.08 | 814945 |
| 2024-04-22 | 39.06 | $62.91 | 894020 |
| 2024-04-19 | 39.17 | $63.23 | 1.0M |
| 2024-04-18 | 38.92 | $62.79 | 634629 |
| 2024-04-17 | 38.90 | $62.51 | 658317 |
| 2024-04-16 | 38.98 | $62.03 | 465300 |
| 2024-04-15 | 39.33 | $62.19 | 644210 |
| 2024-04-12 | 39.23 | $62.64 | 813700 |
| 2024-04-11 | 38.60 | $63.24 | 566100 |
| 2024-04-10 | 38.06 | $63.52 | 1.1M |
| 2024-04-09 | 37.50 | $63.01 | 660800 |
| 2024-04-08 | 37.12 | $62.38 | 671400 |
| 2024-04-05 | 36.57 | $62.75 | 692744 |
| 2024-04-04 | 36.00 | $63.42 | 567516 |
| 2024-04-03 | 34.52 | $63.48 | 959808 |
| 2024-04-02 | 33.02 | $62.86 | 1.2M |
| 2024-04-01 | 31.65 | $61.20 | 569232 |
| 2024-03-28 | 30.70 | $61.10 | 849700 |
| 2024-03-27 | 29.70 | $59.61 | 459000 |
| 2024-03-26 | 29.34 | $59.10 | 505106 |
| 2024-03-25 | 28.99 | $59.41 | 505712 |
| 2024-03-22 | 28.41 | $59.36 | 651600 |
| 2024-03-21 | 27.88 | $59.48 | 628200 |
| 2024-03-20 | 27.41 | $58.45 | 465537 |
| 2024-03-19 | 27.27 | $58.68 | 551900 |
| 2024-03-18 | 27.17 | $57.56 | 478515 |
| 2024-03-15 | 27.50 | $57.59 | 899700 |
| 2024-03-14 | 27.92 | $58.13 | 596800 |
| 2024-03-13 | 27.98 | $58.14 | 661900 |
| 2024-03-12 | 27.55 | $58.46 | 428600 |
| 2024-03-11 | 26.92 | $58.57 | 391800 |
| 2024-03-08 | 26.26 | $58.28 | 419421 |
| 2024-03-07 | 25.69 | $58.29 | 534300 |
| 2024-03-06 | 24.94 | $58.32 | 753808 |
| 2024-03-05 | 24.14 | $58.20 | 472523 |
| 2024-03-04 | 23.37 | $57.79 | 405400 |
| 2024-03-01 | 22.72 | $57.71 | 546700 |
| 2024-02-29 | 22.16 | $57.63 | 681000 |
| 2024-02-28 | 21.64 | $57.00 | 610707 |
| 2024-02-27 | 21.22 | $56.58 | 958646 |
| 2024-02-26 | 20.92 | $56.79 | 652939 |
| 2024-02-23 | 20.25 | $57.08 | 776205 |
| 2024-02-22 | 19.64 | $56.85 | 929900 |
| 2024-02-21 | 19.19 | $56.76 | 1.1M |
| 2024-02-20 | 18.75 | $55.65 | 1.3M |
| 2024-02-16 | 18.50 | $54.70 | 1.4M |
| 2024-02-15 | 18.76 | $52.43 | 993400 |
| 2024-02-14 | 19.11 | $51.76 | 422900 |
| 2024-02-13 | 18.70 | $51.83 | 557200 |
| 2024-02-12 | 18.51 | $52.56 | 503333 |
| 2024-02-09 | 18.49 | $51.77 | 516300 |
| 2024-02-08 | 17.88 | $51.72 | 430121 |
| 2024-02-07 | 17.25 | $52.14 | 713517 |
| 2024-02-06 | 16.58 | $52.00 | 741100 |
| 2024-02-05 | 15.97 | $52.41 | 565141 |
| 2024-02-02 | 15.62 | $53.48 | 457528 |
| 2024-02-01 | 15.63 | $53.98 | 464400 |
| 2024-01-31 | 16.01 | $53.69 | 681600 |
| 2024-01-30 | 16.46 | $54.29 | 558400 |
| 2024-01-29 | 16.49 | $54.35 | 541532 |
| 2024-01-26 | 16.53 | $54.67 | 542028 |
| 2024-01-25 | 16.97 | $54.55 | 685244 |
| 2024-01-24 | 17.28 | $54.04 | 760900 |
| 2024-01-23 | 17.39 | $53.65 | 490313 |
| 2024-01-22 | 17.35 | $53.90 | 627449 |
| 2024-01-19 | 17.26 | $53.74 | 684330 |
| 2024-01-18 | 16.96 | $53.74 | 914900 |
| 2024-01-17 | 16.64 | $53.53 | 637400 |
| 2024-01-16 | 16.32 | $53.95 | 929200 |
| 2024-01-12 | 16.26 | $54.33 | 527200 |
| 2024-01-11 | 16.29 | $53.45 | 844631 |
| 2024-01-10 | 15.84 | $53.48 | 701100 |
| 2024-01-09 | 15.59 | $54.42 | 597945 |
| 2024-01-08 | 15.38 | $54.00 | 491400 |
| 2024-01-05 | 14.91 | $54.27 | 1.2M |
| 2024-01-04 | 14.92 | $55.03 | 473572 |
| 2024-01-03 | 15.36 | $55.05 | 763900 |
| 2024-01-02 | 15.56 | $55.12 | 404549 |
| 2023-12-29 | 15.94 | $54.80 | 403540 |
| 2023-12-28 | 16.14 | $54.94 | 479000 |
| 2023-12-27 | 16.43 | $55.09 | 576212 |
| 2023-12-26 | 16.74 | $55.02 | 472520 |
| 2023-12-22 | 16.97 | $54.73 | 495400 |
| 2023-12-21 | 17.08 | $54.34 | 579200 |
| 2023-12-20 | 16.77 | $53.49 | 603600 |
| 2023-12-19 | 16.34 | $53.78 | 601847 |
| 2023-12-18 | 15.63 | $53.59 | 813919 |
| 2023-12-15 | 15.07 | $53.03 | 2.4M |
| 2023-12-14 | 14.03 | $54.48 | 1.1M |
| 2023-12-13 | 13.73 | $54.78 | 1.1M |
| 2023-12-12 | 12.98 | $54.18 | 1.1M |
| 2023-12-11 | 12.32 | $54.78 | 899428 |
| 2023-12-08 | 12.10 | $56.14 | 723923 |
| 2023-12-07 | 12.28 | $55.56 | 888900 |
| 2023-12-06 | 12.47 | $56.42 | 496700 |
| 2023-12-05 | 13.06 | $57.21 | 664900 |
| 2023-12-04 | 13.13 | $58.27 | 728200 |
| 2023-12-01 | 13.20 | $57.47 | 1.0M |
| 2023-11-30 | 13.59 | $57.29 | 686447 |
| 2023-11-29 | 13.60 | $57.15 | 671100 |
| 2023-11-28 | 13.69 | $56.73 | 745900 |
| 2023-11-27 | 13.55 | $56.97 | 648900 |
| 2023-11-24 | 13.58 | $57.12 | 168015 |
| 2023-11-22 | 13.54 | $56.68 | 2.0M |
| 2023-11-21 | 13.65 | $56.70 | 801824 |
| 2023-11-20 | 13.70 | $56.53 | 546934 |
| 2023-11-17 | 13.66 | $56.24 | 388400 |
| 2023-11-16 | 13.93 | $55.68 | 427838 |
| 2023-11-15 | 14.26 | $56.25 | 469606 |
| 2023-11-14 | 14.17 | $55.88 | 330912 |
| 2023-11-13 | 14.32 | $54.89 | 457640 |
| 2023-11-10 | 14.94 | $54.43 | 904631 |
| 2023-11-09 | 15.60 | $55.00 | 604704 |
| 2023-11-08 | 15.95 | $54.42 | 440100 |
| 2023-11-07 | 16.31 | $55.19 | 617000 |
| 2023-11-06 | 16.41 | $55.95 | 437737 |
| 2023-11-03 | 16.06 | $56.53 | 854600 |
| 2023-11-02 | 15.08 | $57.42 | 567029 |
| 2023-11-01 | 14.09 | $55.34 | 732548 |
| 2023-10-31 | 13.94 | $53.97 | 491305 |
| 2023-10-30 | 14.54 | $53.36 | 612617 |
| 2023-10-27 | 15.19 | $52.98 | 453823 |
| 2023-10-26 | 15.87 | $54.13 | 460000 |
| 2023-10-25 | 16.53 | $53.87 | 700805 |
| 2023-10-24 | 16.99 | $53.97 | 470435 |
| 2023-10-23 | 17.48 | $54.24 | 420941 |
| 2023-10-20 | 17.49 | $55.08 | 536600 |
| 2023-10-19 | 17.04 | $55.36 | 577500 |
| 2023-10-18 | 16.34 | $55.29 | 577047 |
| 2023-10-17 | 15.57 | $55.88 | 816007 |
| 2023-10-16 | 14.51 | $55.66 | 500024 |
| 2023-10-13 | 13.63 | $55.32 | 392600 |
| 2023-10-12 | 12.72 | $54.89 | 414912 |
| 2023-10-11 | 12.03 | $54.39 | 514548 |
| 2023-10-10 | 11.49 | $54.00 | 716200 |
| 2023-10-09 | 11.09 | $53.93 | 713045 |
| 2023-10-06 | 10.66 | $53.46 | 986500 |
| 2023-10-05 | 10.58 | $53.40 | 848302 |
| 2023-10-04 | 10.66 | $52.20 | 1.2M |
| 2023-10-03 | 10.96 | $51.47 | 874200 |
| 2023-10-02 | 10.74 | $51.64 | 790622 |
| 2023-09-29 | 10.74 | $52.92 | 647053 |
| 2023-09-28 | 10.77 | $53.31 | 639117 |
| 2023-09-27 | 10.71 | $53.24 | 609500 |
| 2023-09-26 | 10.63 | $52.68 | 947300 |
| 2023-09-25 | 10.62 | $53.81 | 717814 |
| 2023-09-22 | 10.36 | $53.30 | 846810 |
| 2023-09-21 | 10.29 | $52.75 | 755447 |
| 2023-09-20 | 10.23 | $53.57 | 714700 |
| 2023-09-19 | 9.98 | $52.94 | 804918 |
| 2023-09-18 | 10.10 | $53.28 | 768902 |
| 2023-09-15 | 10.22 | $52.93 | 1.5M |
| 2023-09-14 | 10.66 | $53.57 | 678959 |
| 2023-09-13 | 10.63 | $52.88 | 705100 |
| 2023-09-12 | 10.81 | $53.15 | 754600 |
| 2023-09-11 | 10.96 | $52.10 | 655506 |
| 2023-09-08 | 11.44 | $52.10 | 558223 |
| 2023-09-07 | 11.70 | $51.48 | 1.4M |
| 2023-09-06 | 11.79 | $50.57 | 592800 |
| 2023-09-05 | 11.67 | $51.91 | 480615 |
| 2023-09-01 | 12.14 | $52.60 | 254211 |
| 2023-08-31 | 12.26 | $52.29 | 582340 |
| 2023-08-30 | 12.56 | $52.48 | 408200 |
| 2023-08-29 | 12.87 | $52.15 | 410600 |
| 2023-08-28 | 13.51 | $51.83 | 274100 |
| 2023-08-25 | 14.22 | $51.58 | 408200 |
| 2023-08-24 | 14.66 | $51.38 | 363410 |
| 2023-08-23 | 15.20 | $51.77 | 538900 |
| 2023-08-22 | 15.65 | $52.02 | 454500 |
| 2023-08-21 | 16.35 | $51.84 | 294529 |
| 2023-08-18 | 17.03 | $51.53 | 388839 |
| 2023-08-17 | 17.59 | $51.28 | 316700 |
| 2023-08-16 | 18.27 | $51.10 | 419300 |
| 2023-08-15 | 18.99 | $51.55 | 345945 |
| 2023-08-14 | 19.96 | $52.34 | 750327 |
| 2023-08-11 | 20.48 | $52.57 | 472834 |
| 2023-08-10 | 21.03 | $52.42 | 354900 |
| 2023-08-09 | 21.45 | $53.00 | 358745 |
| 2023-08-08 | 21.53 | $52.82 | 415000 |
| 2023-08-07 | 22.02 | $52.63 | 757511 |
| 2023-08-04 | 22.23 | $52.13 | 654714 |
| 2023-08-03 | 22.51 | $52.18 | 513100 |
| 2023-08-02 | 22.98 | $51.62 | 745105 |
| 2023-08-01 | 23.68 | $52.00 | 927704 |
| 2023-07-31 | 24.25 | $53.52 | 618629 |
| 2023-07-28 | 23.61 | $53.04 | 522914 |
| 2023-07-27 | 23.07 | $52.36 | 403000 |
| 2023-07-26 | 22.69 | $52.20 | 466200 |
| 2023-07-25 | 22.41 | $52.41 | 398010 |
| 2023-07-24 | 21.69 | $52.57 | 457720 |
| 2023-07-21 | 20.85 | $52.41 | 518800 |
| 2023-07-20 | 20.06 | $52.23 | 391900 |
| 2023-07-19 | 19.27 | $52.08 | 482725 |
| 2023-07-18 | 18.45 | $52.15 | 382641 |
| 2023-07-17 | 17.58 | $51.56 | 442300 |
| 2023-07-14 | 16.95 | $51.67 | 498000 |
| 2023-07-13 | 16.20 | $52.82 | 418800 |
| 2023-07-12 | 14.92 | $52.29 | 550700 |
| 2023-07-11 | 13.72 | $51.59 | 498209 |
| 2023-07-10 | 12.68 | $50.57 | 360000 |
| 2023-07-07 | 11.99 | $50.29 | 850500 |
| 2023-07-06 | 11.26 | $49.51 | 472928 |
| 2023-07-05 | 10.97 | $49.72 | 316500 |
| 2023-07-03 | 10.40 | $49.83 | 263236 |
| 2023-06-30 | 9.80 | $49.57 | 727444 |
| 2023-06-29 | 9.32 | $49.52 | 720048 |
| 2023-06-28 | 8.98 | $48.33 | 367900 |
| 2023-06-27 | 9.27 | $48.01 | 511200 |
| 2023-06-26 | 9.76 | $47.68 | 806700 |
| 2023-06-23 | 10.26 | $46.58 | 1.1M |
| 2023-06-22 | 10.37 | $47.58 | 449300 |
| 2023-06-21 | 10.79 | $48.23 | 403800 |
| 2023-06-20 | 11.11 | $47.97 | 548000 |
| 2023-06-16 | 11.68 | $48.52 | 1.3M |
| 2023-06-15 | 12.00 | $48.33 | 658001 |
| 2023-06-14 | 12.35 | $48.72 | 1.0M |
| 2023-06-13 | 12.36 | $49.21 | 829878 |
| 2023-06-12 | 12.02 | $49.07 | 917823 |
| 2023-06-09 | 12.01 | $48.82 | 727400 |
| 2023-06-08 | 11.79 | $49.15 | 458000 |
| 2023-06-07 | 11.56 | $48.95 | 847724 |
| 2023-06-06 | 11.40 | $47.81 | 395700 |
| 2023-06-05 | 11.73 | $47.55 | 484654 |
| 2023-06-02 | 12.02 | $47.77 | 522200 |
| 2023-06-01 | 12.43 | $46.16 | 572428 |
| 2023-05-31 | 12.43 | $45.46 | 983900 |
| 2023-05-30 | 12.04 | $45.56 | 758200 |
| 2023-05-26 | 11.63 | $46.15 | 533800 |
| 2023-05-25 | 11.52 | $46.57 | 744500 |
| 2023-05-24 | 11.56 | $46.60 | 602230 |
| 2023-05-23 | 11.69 | $47.29 | 517300 |
| 2023-05-22 | 11.96 | $46.89 | 633700 |
| 2023-05-19 | 12.14 | $47.08 | 786500 |
| 2023-05-18 | 12.60 | $47.83 | 632118 |
| 2023-05-17 | 13.03 | $47.15 | 658700 |
| 2023-05-16 | 13.67 | $47.05 | 906600 |
| 2023-05-15 | 14.38 | $47.83 | 1.1M |
| 2023-05-12 | 14.93 | $46.97 | 561800 |
| 2023-05-11 | 15.34 | $46.64 | 681100 |
| 2023-05-10 | 15.66 | $47.04 | 864445 |
| 2023-05-09 | 16.21 | $46.85 | 645912 |
| 2023-05-08 | 16.51 | $46.43 | 703603 |
| 2023-05-05 | 16.89 | $46.92 | 717210 |
| 2023-05-04 | 17.16 | $45.46 | 606800 |
| 2023-05-03 | 16.84 | $45.53 | 856005 |
| 2023-05-02 | 16.59 | $46.60 | 1.0M |
| 2023-05-01 | 16.50 | $49.02 | 893300 |
| 2023-04-28 | 17.10 | $49.27 | 1.0M |
| 2023-04-27 | 17.73 | $48.23 | 605200 |
| 2023-04-26 | 18.24 | $47.30 | 602600 |
| 2023-04-25 | 18.51 | $47.75 | 651425 |
| 2023-04-24 | 19.08 | $49.33 | 760222 |
| 2023-04-21 | 20.07 | $48.80 | 928446 |
| 2023-04-20 | 20.60 | $47.81 | 611111 |
| 2023-04-19 | 20.52 | $48.10 | 746000 |
| 2023-04-18 | 20.73 | $48.44 | 296137 |
| 2023-04-17 | 21.06 | $49.03 | 467800 |
| 2023-04-14 | 21.67 | $48.95 | 449324 |
| 2023-04-13 | 22.32 | $49.03 | 365600 |
| 2023-04-12 | 22.85 | $49.13 | 347000 |
| 2023-04-11 | 23.51 | $49.35 | 389719 |
| 2023-04-10 | 24.31 | $49.29 | 607943 |
| 2023-04-06 | 25.01 | $48.57 | 514105 |
| 2023-04-05 | 25.56 | $48.53 | 1.1M |
| 2023-04-04 | 25.88 | $48.18 | 776400 |
| 2023-04-03 | 26.21 | $49.05 | 827749 |
| 2023-03-31 | 27.01 | $49.37 | 795704 |
| 2023-03-30 | 27.47 | $48.83 | 287400 |
| 2023-03-29 | 27.89 | $48.80 | 429600 |
| 2023-03-28 | 28.20 | $48.52 | 544416 |
| 2023-03-27 | 28.30 | $48.28 | 620300 |
| 2023-03-24 | 28.28 | $47.37 | 1.2M |
| 2023-03-23 | 27.62 | $46.95 | 488549 |
| 2023-03-22 | 27.13 | $47.62 | 438641 |
| 2023-03-21 | 26.86 | $48.76 | 568600 |
| 2023-03-20 | 26.71 | $47.56 | 806225 |
| 2023-03-17 | 26.06 | $46.41 | 1.4M |
| 2023-03-16 | 24.93 | $48.20 | 1.1M |
| 2023-03-15 | 24.07 | $47.67 | 939300 |
| 2023-03-14 | 23.26 | $49.55 | 831420 |
| 2023-03-13 | 22.87 | $48.99 | 850400 |
| 2023-03-10 | 22.36 | $49.42 | 463600 |
| 2023-03-09 | 22.26 | $50.71 | 789800 |
| 2023-03-08 | 22.73 | $50.87 | 617200 |
| 2023-03-07 | 22.99 | $50.59 | 501100 |
| 2023-03-06 | 23.32 | $50.80 | 910510 |
| 2023-03-03 | 23.75 | $51.76 | 436721 |
| 2023-03-02 | 24.20 | $50.75 | 552139 |
| 2023-03-01 | 24.05 | $50.23 | 697814 |
| 2023-02-28 | 23.68 | $50.20 | 937942 |
| 2023-02-27 | 23.36 | $50.67 | 521700 |
| 2023-02-24 | 23.22 | $52.00 | 675100 |
| 2023-02-23 | 22.95 | $51.28 | 748815 |
| 2023-02-22 | 22.27 | $50.36 | 839239 |
| 2023-02-21 | 21.18 | $50.05 | 821600 |
| 2023-02-17 | 20.09 | $51.78 | 1.1M |
| 2023-02-16 | 19.38 | $52.45 | 2.1M |
| 2023-02-15 | 18.63 | $54.75 | 966400 |
| 2023-02-14 | 19.06 | $54.34 | 492500 |
| 2023-02-13 | 19.27 | $54.12 | 413500 |
| 2023-02-10 | 19.71 | $54.31 | 887539 |
| 2023-02-09 | 20.12 | $53.62 | 537600 |
| 2023-02-08 | 20.56 | $54.49 | 1.1M |
| 2023-02-07 | 21.39 | $55.42 | 624700 |
| 2023-02-06 | 22.26 | $54.34 | 849300 |
| 2023-02-03 | 22.73 | $54.81 | 533300 |
| 2023-02-02 | 23.41 | $54.94 | 668430 |
| 2023-02-01 | 24.05 | $54.65 | 635600 |
| 2023-01-31 | 24.60 | $54.66 | 517600 |
| 2023-01-30 | 24.89 | $53.30 | 461900 |
| 2023-01-27 | 24.80 | $53.90 | 454500 |
| 2023-01-26 | 24.81 | $53.65 | 418602 |
| 2023-01-25 | 24.57 | $53.19 | 635042 |
| 2023-01-24 | 24.07 | $53.15 | 553125 |
| 2023-01-23 | 23.62 | $53.89 | 426925 |
| 2023-01-20 | 23.41 | $53.53 | 567313 |
| 2023-01-19 | 22.87 | $53.22 | 420800 |
| 2023-01-18 | 22.31 | $52.88 | 508805 |
| 2023-01-17 | 21.78 | $54.62 | 413706 |
| 2023-01-13 | 21.71 | $54.65 | 489334 |
| 2023-01-12 | 21.51 | $55.03 | 422000 |
| 2023-01-11 | 21.43 | $54.69 | 471107 |
| 2023-01-10 | 21.20 | $54.18 | 398209 |
| 2023-01-09 | 20.81 | $54.25 | 469300 |
| 2023-01-06 | 20.48 | $53.77 | 875100 |
| 2023-01-05 | 19.91 | $53.05 | 477347 |
| 2023-01-04 | 18.99 | $53.65 | 952615 |
| 2023-01-03 | 18.02 | $53.14 | 635900 |
| 2022-12-30 | 17.18 | $55.26 | 360000 |
| 2022-12-29 | 16.89 | $55.20 | 304813 |
| 2022-12-28 | 16.59 | $54.90 | 334201 |
| 2022-12-27 | 16.27 | $55.83 | 296737 |
| 2022-12-23 | 16.05 | $55.44 | 286500 |
| 2022-12-22 | 15.61 | $54.56 | 332931 |
| 2022-12-21 | 15.15 | $55.70 | 522900 |
| 2022-12-20 | 15.03 | $54.65 | 616900 |
| 2022-12-19 | 14.48 | $54.48 | 536100 |
| 2022-12-16 | 13.90 | $55.35 | 2.3M |
| 2022-12-15 | 13.21 | $56.88 | 501300 |
| 2022-12-14 | 13.08 | $57.42 | 503440 |
| 2022-12-13 | 13.42 | $58.39 | 665600 |
| 2022-12-12 | 13.99 | $57.33 | 372500 |
| 2022-12-09 | 13.92 | $56.30 | 490714 |
| 2022-12-08 | 13.59 | $56.77 | 497641 |
| 2022-12-07 | 13.30 | $57.10 | 484700 |
| 2022-12-06 | 13.14 | $57.07 | 853605 |
| 2022-12-05 | 13.01 | $58.51 | 566900 |
| 2022-12-02 | 13.40 | $60.17 | 448039 |
| 2022-12-01 | 13.64 | $60.36 | 534827 |
| 2022-11-30 | 13.89 | $60.33 | 1.7M |
| 2022-11-29 | 14.37 | $59.05 | 432000 |
| 2022-11-28 | 15.02 | $58.66 | 377441 |
| 2022-11-25 | 15.79 | $59.81 | 276218 |
| 2022-11-23 | 16.25 | $59.32 | 680824 |
| 2022-11-22 | 17.00 | $59.54 | 561500 |
| 2022-11-21 | 17.89 | $57.49 | 806800 |
| 2022-11-18 | 18.32 | $58.80 | 956100 |
| 2022-11-17 | 19.00 | $58.11 | 768200 |
| 2022-11-16 | 19.79 | $59.11 | 737100 |
| 2022-11-15 | 20.46 | $60.13 | 667524 |
| 2022-11-14 | 20.51 | $60.34 | 454200 |
| 2022-11-11 | 20.54 | $60.06 | 542300 |
| 2022-11-10 | 20.57 | $60.29 | 479800 |
| 2022-11-09 | 20.87 | $58.34 | 667900 |
| 2022-11-08 | 21.34 | $60.20 | 442400 |
| 2022-11-07 | 20.66 | $60.68 | 366000 |
| 2022-11-04 | 19.74 | $60.60 | 393700 |
| 2022-11-03 | 18.78 | $60.33 | 302615 |
| 2022-11-02 | 17.88 | $59.89 | 530237 |
| 2022-11-01 | 16.75 | $60.68 | 558438 |
| 2022-10-31 | 15.33 | $59.70 | 699700 |
| 2022-10-28 | 14.06 | $58.89 | 573500 |
| 2022-10-27 | 13.02 | $56.97 | 823400 |
| 2022-10-26 | 12.31 | $56.83 | 396700 |
| 2022-10-25 | 11.56 | $57.01 | 398900 |
| 2022-10-24 | 11.06 | $55.89 | 287300 |
| 2022-10-21 | 10.67 | $56.16 | 426411 |
| 2022-10-20 | 10.34 | $55.19 | 554900 |
| 2022-10-19 | 10.06 | $55.84 | 449444 |
| 2022-10-18 | 9.90 | $55.25 | 386600 |
| 2022-10-17 | 9.75 | $54.21 | 598900 |
| 2022-10-14 | 10.06 | $53.20 | 561600 |
| 2022-10-13 | 10.39 | $54.67 | 517600 |
| 2022-10-12 | 10.73 | $53.56 | 362100 |
| 2022-10-11 | 11.06 | $53.74 | 510600 |
| 2022-10-10 | 11.41 | $53.26 | 372532 |
| 2022-10-07 | 12.01 | $54.07 | 786400 |
| 2022-10-06 | 12.58 | $54.16 | 566800 |
| 2022-10-05 | 13.00 | $54.94 | 603900 |
| 2022-10-04 | 13.45 | $54.41 | 583900 |
| 2022-10-03 | 13.84 | $52.94 | 565204 |
| 2022-09-30 | 13.91 | $51.89 | 642800 |
| 2022-09-29 | 13.57 | $52.31 | 505342 |
| 2022-09-28 | 13.20 | $52.97 | 738900 |
| 2022-09-27 | 12.82 | $50.46 | 834209 |
| 2022-09-26 | 12.04 | $50.31 | 1.0M |
| 2022-09-23 | 11.10 | $51.25 | 571436 |
| 2022-09-22 | 10.19 | $54.49 | 328822 |
| 2022-09-21 | 10.26 | $55.42 | 520325 |
| 2022-09-20 | 10.63 | $55.66 | 376600 |
| 2022-09-19 | 10.65 | $56.18 | 491200 |
| 2022-09-16 | 10.66 | $55.96 | 1.3M |
| 2022-09-15 | 10.73 | $57.55 | 810600 |
| 2022-09-14 | 11.05 | $58.14 | 739302 |
| 2022-09-13 | 11.38 | $56.20 | 624300 |
| 2022-09-12 | 11.78 | $57.97 | 463948 |
| 2022-09-09 | 12.18 | $57.19 | 431700 |
| 2022-09-08 | 12.68 | $55.52 | 543032 |
| 2022-09-07 | 12.73 | $55.66 | 386806 |
| 2022-09-06 | 12.68 | $54.95 | 497400 |
| 2022-09-02 | 12.94 | $55.22 | 384002 |
| 2022-09-01 | 13.31 | $54.94 | 741508 |
| 2022-08-31 | 13.30 | $55.21 | 707600 |
| 2022-08-30 | 13.65 | $55.89 | 424100 |
| 2022-08-29 | 14.31 | $57.50 | 288049 |
| 2022-08-26 | 14.73 | $57.56 | 538227 |
| 2022-08-25 | 14.77 | $58.73 | 507500 |
| 2022-08-24 | 14.71 | $57.79 | 544110 |
| 2022-08-23 | 14.93 | $57.27 | 505000 |
| 2022-08-22 | 15.27 | $56.90 | 226911 |
| 2022-08-19 | 15.79 | $57.38 | 586700 |
| 2022-08-18 | 16.01 | $57.82 | 490319 |
| 2022-08-17 | 16.28 | $57.27 | 381447 |
| 2022-08-16 | 16.59 | $57.35 | 467615 |
| 2022-08-15 | 16.82 | $57.06 | 426400 |
| 2022-08-12 | 17.22 | $57.64 | 540636 |
| 2022-08-11 | 16.88 | $57.99 | 400438 |
| 2022-08-10 | 16.51 | $56.66 | 454700 |
| 2022-08-09 | 16.49 | $56.18 | 458300 |
| 2022-08-08 | 16.69 | $55.01 | 558400 |
| 2022-08-05 | 17.29 | $54.10 | 581600 |
| 2022-08-04 | 18.16 | $52.98 | 522632 |
| 2022-08-03 | 18.83 | $54.83 | 803600 |
| 2022-08-02 | 19.14 | $54.29 | 623229 |
| 2022-08-01 | 19.32 | $55.40 | 737016 |
| 2022-07-29 | 19.52 | $55.03 | 568800 |
| 2022-07-28 | 19.90 | $54.15 | 424400 |
| 2022-07-27 | 20.51 | $53.56 | 414501 |
| 2022-07-26 | 21.35 | $53.63 | 570200 |
| 2022-07-25 | 22.07 | $53.47 | 793525 |
| 2022-07-22 | 22.95 | $51.15 | 347214 |
| 2022-07-21 | 23.87 | $51.12 | 577124 |
| 2022-07-20 | 24.76 | $50.84 | 422948 |
| 2022-07-19 | 25.48 | $50.09 | 377940 |
| 2022-07-18 | 25.96 | $48.85 | 327047 |
| 2022-07-15 | 26.21 | $48.48 | 392017 |
| 2022-07-14 | 26.28 | $47.66 | 336526 |
| 2022-07-13 | 25.86 | $47.93 | 353124 |
| 2022-07-12 | 25.62 | $47.73 | 439606 |
| 2022-07-11 | 25.20 | $48.65 | 264344 |
| 2022-07-08 | 24.82 | $48.87 | 318229 |
| 2022-07-07 | 24.57 | $49.00 | 682212 |
| 2022-07-06 | 24.30 | $47.50 | 921247 |
| 2022-07-05 | 23.57 | $47.99 | 763749 |
| 2022-07-01 | 22.90 | $49.73 | 386200 |
| 2022-06-30 | 22.54 | $49.02 | 448200 |
| 2022-06-29 | 22.01 | $49.34 | 322600 |
| 2022-06-28 | 21.63 | $50.43 | 584330 |
| 2022-06-27 | 21.37 | $49.19 | 454200 |
| 2022-06-24 | 20.61 | $48.16 | 1.2M |
| 2022-06-23 | 19.49 | $46.71 | 672400 |
| 2022-06-22 | 18.23 | $48.21 | 542032 |
| 2022-06-21 | 17.17 | $49.94 | 774700 |
| 2022-06-17 | 16.15 | $47.98 | 1.4M |
| 2022-06-16 | 14.81 | $48.84 | 821800 |
| 2022-06-15 | 13.87 | $51.42 | 826200 |
| 2022-06-14 | 13.42 | $52.32 | 482241 |
| 2022-06-13 | 13.11 | $53.22 | 500300 |
| 2022-06-10 | 13.09 | $56.04 | 383900 |
| 2022-06-09 | 13.75 | $56.93 | 606141 |
| 2022-06-08 | 13.80 | $57.76 | 310500 |
| 2022-06-07 | 13.81 | $59.04 | 374414 |
| 2022-06-06 | 13.38 | $58.00 | 294500 |
| 2022-06-03 | 12.97 | $58.15 | 260200 |
| 2022-06-02 | 12.66 | $58.65 | 325030 |
| 2022-06-01 | 12.33 | $58.38 | 668800 |
| 2022-05-31 | 12.04 | $58.10 | 1.0M |
| 2022-05-27 | 11.87 | $57.44 | 443129 |
| 2022-05-26 | 11.84 | $56.94 | 264800 |
| 2022-05-25 | 11.51 | $56.93 | 269600 |
| 2022-05-24 | 11.34 | $55.47 | 299929 |
| 2022-05-23 | 11.56 | $55.42 | 311800 |
| 2022-05-20 | 11.51 | $55.32 | 520506 |
| 2022-05-19 | 11.50 | $55.13 | 634605 |
| 2022-05-18 | 11.27 | $56.16 | 920700 |
| 2022-05-17 | 10.71 | $56.55 | 357300 |
| 2022-05-16 | 10.47 | $54.73 | 384613 |
| 2022-05-13 | 10.61 | $54.09 | 431230 |
| 2022-05-12 | 10.99 | $52.29 | 530500 |
| 2022-05-11 | 11.16 | $51.85 | 534600 |
| 2022-05-10 | 11.46 | $52.51 | 703600 |
| 2022-05-09 | 11.62 | $53.00 | 761913 |
| 2022-05-06 | 12.04 | $55.71 | 696000 |
| 2022-05-05 | 12.34 | $54.98 | 1.1M |
| 2022-05-04 | 12.57 | $58.32 | 545200 |
| 2022-05-03 | 12.22 | $55.89 | 464049 |
| 2022-05-02 | 12.49 | $54.22 | 741008 |
| 2022-04-29 | 12.75 | $53.75 | 405235 |
| 2022-04-28 | 13.20 | $56.06 | 528004 |
| 2022-04-27 | 13.89 | $54.78 | 671239 |
| 2022-04-26 | 14.43 | $54.77 | 505327 |
| 2022-04-25 | 15.00 | $54.23 | 840800 |
| 2022-04-22 | 15.29 | $55.97 | 786609 |
| 2022-04-21 | 15.55 | $58.19 | 613100 |
| 2022-04-20 | 14.63 | $58.49 | 427400 |
| 2022-04-19 | 13.79 | $57.69 | 293742 |
| 2022-04-18 | 13.25 | $57.25 | 569900 |
| 2022-04-14 | 12.74 | $57.17 | 477600 |
| 2022-04-13 | 12.23 | $56.87 | 669700 |
| 2022-04-12 | 11.95 | $56.30 | 1.1M |
| 2022-04-11 | 11.75 | $55.44 | 640702 |
| 2022-04-08 | 11.79 | $55.82 | 616600 |
| 2022-04-07 | 11.93 | $54.77 | 450300 |
| 2022-04-06 | 12.45 | $54.36 | 480200 |
| 2022-04-05 | 12.82 | $54.09 | 753200 |
| 2022-04-04 | 13.17 | $55.09 | 538123 |
| 2022-04-01 | 13.41 | $54.84 | 709531 |
| 2022-03-31 | 13.55 | $54.26 | 746600 |
| 2022-03-30 | 13.72 | $54.18 | 504900 |
| 2022-03-29 | 13.90 | $54.39 | 417500 |
| 2022-03-28 | 14.53 | $54.07 | 398400 |
| 2022-03-25 | 15.02 | $54.92 | 871900 |
| 2022-03-24 | 15.33 | $54.23 | 656100 |
| 2022-03-23 | 15.83 | $53.00 | 709206 |
| 2022-03-22 | 16.49 | $53.08 | 673900 |
| 2022-03-21 | 17.32 | $53.45 | 896500 |
| 2022-03-18 | 18.18 | $53.74 | 3.0M |
| 2022-03-17 | 19.08 | $53.30 | 1.0M |
| 2022-03-16 | 19.91 | $52.83 | 828500 |
| 2022-03-15 | 20.66 | $52.23 | 1.1M |
| 2022-03-14 | 21.45 | $51.26 | 1.3M |
| 2022-03-11 | 22.34 | $56.50 | 708135 |
| 2022-03-10 | 21.60 | $57.35 | 592047 |
| 2022-03-09 | 20.90 | $56.02 | 866946 |
| 2022-03-08 | 20.28 | $56.65 | 1.2M |
| 2022-03-07 | 19.24 | $56.12 | 514400 |
| 2022-03-04 | 18.15 | $55.95 | 509518 |
| 2022-03-03 | 17.49 | $55.54 | 555130 |
| 2022-03-02 | 16.55 | $56.17 | 720147 |
| 2022-03-01 | 15.55 | $53.90 | 971500 |
| 2022-02-28 | 15.02 | $53.10 | 836100 |
| 2022-02-25 | 14.92 | $52.19 | 902000 |
| 2022-02-24 | 14.88 | $50.06 | 574700 |
| 2022-02-23 | 15.27 | $49.76 | 620345 |
| 2022-02-22 | 15.89 | $49.01 | 548537 |
| 2022-02-18 | 16.53 | $50.19 | 610200 |
| 2022-02-17 | 16.94 | $50.72 | 451600 |
| 2022-02-16 | 17.15 | $51.40 | 1.1M |
| 2022-02-15 | 17.10 | $51.14 | 597800 |
| 2022-02-14 | 17.21 | $51.23 | 728800 |
| 2022-02-11 | 17.23 | $53.15 | 545100 |
| 2022-02-10 | 16.25 | $52.73 | 412000 |
| 2022-02-09 | 15.22 | $53.54 | 379017 |
| 2022-02-08 | 14.25 | $52.52 | 678700 |
| 2022-02-07 | 13.52 | $51.63 | 1.4M |
| 2022-02-04 | 13.05 | $51.18 | 962027 |
| 2022-02-03 | 12.46 | $51.84 | 628200 |
| 2022-02-02 | 11.97 | $51.50 | 522028 |
| 2022-02-01 | 11.45 | $52.63 | 433246 |
| 2022-01-31 | 10.91 | $51.70 | 495810 |
| 2022-01-28 | 10.68 | $50.40 | 282734 |
| 2022-01-27 | 11.03 | $50.00 | 428300 |
| 2022-01-26 | 11.41 | $49.56 | 534700 |
| 2022-01-25 | 11.80 | $49.40 | 527800 |
| 2022-01-24 | 12.14 | $49.22 | 428000 |
| 2022-01-21 | 12.26 | $49.09 | 341100 |
| 2022-01-20 | 12.69 | $49.74 | 310700 |
| 2022-01-19 | 12.82 | $50.28 | 414000 |
| 2022-01-18 | 12.74 | $51.65 | 620021 |
| 2022-01-14 | 12.18 | $51.07 | 311539 |
| 2022-01-13 | 12.11 | $49.82 | 341915 |
| 2022-01-12 | 12.36 | $49.97 | 378200 |
| 2022-01-11 | 12.63 | $50.00 | 369400 |
| 2022-01-10 | 12.64 | $49.92 | 475500 |
| 2022-01-07 | 13.00 | $49.41 | 517200 |
| 2022-01-06 | 13.55 | $49.32 | 470721 |
| 2022-01-05 | 13.54 | $48.75 | 595521 |
| 2022-01-04 | 13.53 | $49.64 | 568818 |
| 2022-01-03 | 13.59 | $48.56 | 284600 |
| 2021-12-31 | 14.28 | $47.98 | 381539 |
| 2021-12-30 | 14.98 | $47.75 | 262800 |
| 2021-12-29 | 15.56 | $47.69 | 167500 |
| 2021-12-28 | 16.06 | $48.12 | 245900 |
| 2021-12-27 | 16.88 | $48.01 | 213500 |
| 2021-12-23 | 17.51 | $47.53 | 323100 |
| 2021-12-22 | 17.96 | $47.07 | 436200 |
| 2021-12-21 | 18.14 | $46.81 | 464900 |
| 2021-12-20 | 18.27 | $46.08 | 672000 |
| 2021-12-17 | 17.99 | $47.10 | 2.9M |
| 2021-12-16 | 17.69 | $46.24 | 575618 |
| 2021-12-15 | 17.91 | $45.84 | 672347 |
| 2021-12-14 | 17.28 | $46.34 | 1.0M |
| 2021-12-13 | 17.16 | $46.53 | 403500 |
| 2021-12-10 | 17.05 | $47.05 | 261600 |
| 2021-12-09 | 17.10 | $46.94 | 502545 |
| 2021-12-08 | 17.26 | $47.49 | 457104 |
| 2021-12-07 | 17.80 | $47.43 | 485100 |
| 2021-12-06 | 18.36 | $47.34 | 665400 |
| 2021-12-03 | 18.67 | $46.10 | 457735 |
| 2021-12-02 | 18.59 | $46.36 | 509800 |
| 2021-12-01 | 18.31 | $45.53 | 537007 |
| 2021-11-30 | 18.08 | $45.87 | 1.2M |
| 2021-11-29 | 17.99 | $47.43 | 746200 |
| 2021-11-26 | 18.42 | $47.36 | 427700 |
| 2021-11-24 | 18.79 | $48.02 | 327000 |
| 2021-11-23 | 19.57 | $47.53 | 1.0M |
| 2021-11-22 | 19.98 | $46.41 | 487433 |
| 2021-11-19 | 20.14 | $47.09 | 322013 |
| 2021-11-18 | 20.61 | $48.02 | 501143 |
| 2021-11-17 | 21.62 | $48.01 | 487500 |
| 2021-11-16 | 22.31 | $47.86 | 254600 |
| 2021-11-15 | 23.25 | $49.09 | 298909 |
| 2021-11-12 | 24.40 | $49.30 | 331600 |
| 2021-11-11 | 25.30 | $48.82 | 511720 |
| 2021-11-10 | 26.47 | $48.39 | 601447 |
| 2021-11-09 | 27.71 | $49.05 | 786400 |
| 2021-11-08 | 28.47 | $49.05 | 408738 |
| 2021-11-05 | 29.27 | $48.74 | 424913 |
| 2021-11-04 | 30.45 | $47.68 | 555300 |
| 2021-11-03 | 31.80 | $47.83 | 581500 |
| 2021-11-02 | 32.76 | $48.05 | 327205 |
| 2021-11-01 | 33.56 | $48.32 | 691929 |
| 2021-10-29 | 34.50 | $47.96 | 361745 |
| 2021-10-28 | 35.70 | $48.25 | 312524 |
| 2021-10-27 | 36.71 | $47.85 | 271700 |
| 2021-10-26 | 37.74 | $48.57 | 646935 |
| 2021-10-25 | 38.40 | $49.43 | 471328 |
| 2021-10-22 | 38.52 | $49.68 | 357700 |
| 2021-10-21 | 38.73 | $49.69 | 483300 |
| 2021-10-20 | 38.70 | $50.23 | 427500 |
| 2021-10-19 | 38.67 | $49.67 | 325200 |
| 2021-10-18 | 38.77 | $49.39 | 399120 |
| 2021-10-15 | 38.78 | $49.92 | 563200 |
| 2021-10-14 | 38.68 | $49.59 | 287600 |
| 2021-10-13 | 38.70 | $49.04 | 359500 |
| 2021-10-12 | 38.86 | $48.95 | 494200 |
| 2021-10-11 | 38.86 | $48.80 | 435611 |
| 2021-10-08 | 38.87 | $48.61 | 638600 |
| 2021-10-07 | 38.87 | $49.02 | 1.3M |
| 2021-10-06 | 38.88 | $47.42 | 648700 |
| 2021-10-05 | 39.42 | $47.80 | 1.0M |
| 2021-10-04 | 39.79 | $47.47 | 563800 |
| 2021-10-01 | 40.21 | $47.14 | 706000 |
| 2021-09-30 | 40.85 | $46.24 | 1.0M |
| 2021-09-29 | 41.81 | $45.90 | 555600 |
| 2021-09-28 | 42.85 | $45.73 | 558400 |
| 2021-09-27 | 43.51 | $46.20 | 776600 |
| 2021-09-24 | 44.15 | $45.25 | 551100 |
| 2021-09-23 | 45.09 | $44.80 | 781140 |
| 2021-09-22 | 46.29 | $43.99 | 1.3M |
| 2021-09-21 | 47.61 | $43.92 | 1.4M |
| 2021-09-20 | 48.91 | $44.33 | 886803 |
| 2021-09-17 | 50.28 | $44.86 | 3.5M |
| 2021-09-16 | 51.38 | $47.12 | 895230 |
| 2021-09-15 | 51.38 | $48.03 | 900525 |
| 2021-09-14 | 51.29 | $47.22 | 808331 |
| 2021-09-13 | 51.26 | $47.70 | 926126 |
| 2021-09-10 | 51.04 | $46.67 | 928948 |
| 2021-09-09 | 50.94 | $46.34 | 431200 |
| 2021-09-08 | 50.92 | $45.95 | 670700 |
| 2021-09-07 | 50.96 | $45.69 | 396105 |
| 2021-09-03 | 50.88 | $45.97 | 412700 |
| 2021-09-02 | 50.74 | $46.55 | 773219 |
| 2021-09-01 | 50.44 | $46.79 | 603200 |
| 2021-08-31 | 50.20 | $46.47 | 1.3M |
| 2021-08-30 | 49.73 | $46.70 | 655700 |
| 2021-08-27 | 49.07 | $47.16 | 1.3M |
| 2021-08-26 | 48.37 | $45.27 | 934400 |
| 2021-08-25 | 47.81 | $45.52 | 545607 |
| 2021-08-24 | 47.23 | $44.35 | 655630 |
| 2021-08-23 | 46.76 | $43.40 | 474100 |
| 2021-08-20 | 46.37 | $42.53 | 419700 |
| 2021-08-19 | 45.96 | $42.13 | 551524 |
| 2021-08-18 | 45.66 | $41.33 | 381636 |
| 2021-08-17 | 45.11 | $42.04 | 268308 |
| 2021-08-16 | 44.47 | $42.08 | 499907 |
| 2021-08-13 | 43.80 | $42.35 | 247700 |
| 2021-08-12 | 42.85 | $42.89 | 514400 |
| 2021-08-11 | 41.79 | $42.70 | 401312 |
| 2021-08-10 | 40.71 | $42.90 | 685400 |
| 2021-08-09 | 39.43 | $43.97 | 267233 |
| 2021-08-06 | 37.97 | $44.26 | 514835 |
| 2021-08-05 | 36.25 | $44.64 | 659403 |
| 2021-08-04 | 34.44 | $43.96 | 819325 |
| 2021-08-03 | 32.56 | $43.75 | 858500 |
| 2021-08-02 | 30.60 | $43.22 | 551528 |
| 2021-07-30 | 28.51 | $42.40 | 1.1M |
| 2021-07-29 | 26.33 | $43.33 | 493900 |
| 2021-07-28 | 24.00 | $42.32 | 931600 |
| 2021-07-27 | 21.55 | $41.95 | 566749 |
| 2021-07-26 | 19.01 | $41.12 | 643800 |
| 2021-07-23 | 16.35 | $40.85 | 1.0M |
| 2021-07-22 | 13.58 | $41.17 | 984040 |
| 2021-07-21 | 10.52 | $41.87 | 1.2M |
| 2021-07-20 | 7.22 | $41.16 | 1.3M |
| 2021-07-19 | 3.78 | $40.62 | 793602 |
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