Is Essent Group Ltd. (ESNT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Essent Group Ltd. (ESNT) research center and poll results.
NYSE : ESNT
Essent Group Ltd. — Technical Indicators
$65.75 USD
$1.33 (2.06%)
- Volume
- 232.25K
- Average Volume
- 820.97K
- Market Capitalization
- $6.06B
- P/E Ratio
- 9.27
- Dividend Yield
- 2.01%
- Price Target
- $65.00
- Year High
- $67.47
- Year Low
- $55.34
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.18
- Current Ratio
- $5.91
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
64.90
2026-07-24
Close Price
$65.75
Vol: 353419
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
36.02
Average
51.40
Maximum
65.27
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 64.90 | $65.75 | 353419 |
| 2026-07-23 | 64.71 | $64.42 | 389100 |
| 2026-07-22 | 64.57 | $65.06 | 474511 |
| 2026-07-21 | 64.31 | $65.48 | 388340 |
| 2026-07-20 | 63.98 | $66.17 | 355700 |
| 2026-07-17 | 63.59 | $66.71 | 474838 |
| 2026-07-16 | 63.21 | $66.28 | 697000 |
| 2026-07-15 | 62.88 | $63.60 | 627503 |
| 2026-07-14 | 62.61 | $65.01 | 662700 |
| 2026-07-13 | 62.27 | $64.93 | 435300 |
| 2026-07-10 | 61.92 | $64.36 | 391920 |
| 2026-07-09 | 61.65 | $64.50 | 760800 |
| 2026-07-08 | 61.31 | $64.11 | 922007 |
| 2026-07-07 | 60.95 | $64.60 | 526650 |
| 2026-07-06 | 60.59 | $64.53 | 433100 |
| 2026-07-02 | 60.22 | $64.85 | 600140 |
| 2026-07-01 | 59.77 | $64.52 | 1.1M |
| 2026-06-30 | 59.35 | $64.28 | 1.1M |
| 2026-06-29 | 58.97 | $64.83 | 1.0M |
| 2026-06-26 | 58.63 | $64.01 | 3.6M |
| 2026-06-25 | 58.34 | $61.85 | 624800 |
| 2026-06-24 | 58.22 | $61.70 | 1.2M |
| 2026-06-23 | 58.16 | $59.78 | 584600 |
| 2026-06-22 | 58.21 | $58.93 | 671777 |
| 2026-06-18 | 58.36 | $58.45 | 2.9M |
| 2026-06-17 | 58.54 | $59.06 | 889500 |
| 2026-06-16 | 58.63 | $59.62 | 604100 |
| 2026-06-15 | 58.75 | $58.20 | 717900 |
| 2026-06-12 | 58.86 | $58.38 | 449948 |
| 2026-06-11 | 58.95 | $57.93 | 518251 |
| 2026-06-10 | 59.05 | $58.81 | 904144 |
| 2026-06-09 | 59.15 | $57.78 | 739334 |
| 2026-06-08 | 59.34 | $56.83 | 583400 |
| 2026-06-05 | 59.65 | $57.44 | 2.5M |
| 2026-06-04 | 59.86 | $57.17 | 784300 |
| 2026-06-03 | 60.07 | $55.84 | 1.1M |
| 2026-06-02 | 60.29 | $56.19 | 968800 |
| 2026-06-01 | 60.48 | $56.67 | 852643 |
| 2026-05-29 | 60.65 | $57.89 | 738200 |
| 2026-05-28 | 60.78 | $58.34 | 618600 |
| 2026-05-27 | 61.06 | $59.45 | 827000 |
| 2026-05-26 | 61.31 | $60.41 | 551031 |
| 2026-05-22 | 61.50 | $60.78 | 465808 |
| 2026-05-21 | 61.64 | $61.90 | 651521 |
| 2026-05-20 | 61.78 | $62.05 | 547000 |
| 2026-05-19 | 61.83 | $60.84 | 641900 |
| 2026-05-18 | 61.95 | $62.07 | 432002 |
| 2026-05-15 | 61.98 | $60.41 | 784538 |
| 2026-05-14 | 62.06 | $60.15 | 568000 |
| 2026-05-13 | 62.10 | $59.94 | 728800 |
| 2026-05-12 | 62.14 | $60.87 | 723335 |
| 2026-05-11 | 62.14 | $61.47 | 912424 |
| 2026-05-08 | 62.12 | $63.13 | 655714 |
| 2026-05-07 | 61.99 | $61.58 | 988209 |
| 2026-05-06 | 61.99 | $61.41 | 1.3M |
| 2026-05-05 | 61.97 | $60.17 | 673735 |
| 2026-05-04 | 61.96 | $60.13 | 695700 |
| 2026-05-01 | 61.94 | $60.03 | 790647 |
| 2026-04-30 | 61.90 | $60.52 | 1.2M |
| 2026-04-29 | 61.78 | $63.96 | 665704 |
| 2026-04-28 | 61.51 | $64.29 | 509900 |
| 2026-04-27 | 61.20 | $64.31 | 486144 |
| 2026-04-24 | 60.87 | $63.62 | 706718 |
| 2026-04-23 | 60.62 | $64.55 | 545003 |
| 2026-04-22 | 60.29 | $63.15 | 441400 |
| 2026-04-21 | 60.00 | $63.17 | 747100 |
| 2026-04-20 | 59.73 | $62.67 | 608100 |
| 2026-04-17 | 59.45 | $62.05 | 740800 |
| 2026-04-16 | 59.24 | $60.88 | 443704 |
| 2026-04-15 | 59.10 | $60.81 | 524940 |
| 2026-04-14 | 58.98 | $60.90 | 361937 |
| 2026-04-13 | 58.83 | $61.06 | 538412 |
| 2026-04-10 | 58.68 | $60.51 | 482000 |
| 2026-04-09 | 58.54 | $61.53 | 568000 |
| 2026-04-08 | 58.34 | $61.15 | 755849 |
| 2026-04-07 | 58.20 | $59.95 | 517671 |
| 2026-04-06 | 58.17 | $59.66 | 456302 |
| 2026-04-02 | 58.14 | $59.16 | 451200 |
| 2026-04-01 | 58.16 | $58.25 | 446800 |
| 2026-03-31 | 58.26 | $58.44 | 596400 |
| 2026-03-30 | 58.35 | $58.20 | 684500 |
| 2026-03-27 | 58.51 | $57.74 | 541543 |
| 2026-03-26 | 58.66 | $58.59 | 519200 |
| 2026-03-25 | 58.79 | $57.95 | 574208 |
| 2026-03-24 | 58.92 | $57.41 | 596800 |
| 2026-03-23 | 59.03 | $57.67 | 1.1M |
| 2026-03-20 | 59.10 | $57.16 | 1.9M |
| 2026-03-19 | 59.26 | $57.87 | 809100 |
| 2026-03-18 | 59.38 | $57.93 | 742721 |
| 2026-03-17 | 59.55 | $58.46 | 762738 |
| 2026-03-16 | 59.73 | $57.94 | 600500 |
| 2026-03-13 | 59.91 | $58.09 | 659700 |
| 2026-03-12 | 60.28 | $57.69 | 804109 |
| 2026-03-11 | 60.67 | $57.56 | 1.0M |
| 2026-03-10 | 61.01 | $58.32 | 863508 |
| 2026-03-09 | 61.29 | $59.29 | 489122 |
| 2026-03-06 | 61.59 | $59.11 | 776041 |
| 2026-03-05 | 61.89 | $59.51 | 749400 |
| 2026-03-04 | 62.13 | $60.31 | 588900 |
| 2026-03-03 | 62.27 | $60.19 | 657200 |
| 2026-03-02 | 62.44 | $61.33 | 553403 |
| 2026-02-27 | 62.52 | $60.84 | 1.1M |
| 2026-02-26 | 62.65 | $61.26 | 592035 |
| 2026-02-25 | 62.70 | $60.45 | 735300 |
| 2026-02-24 | 62.79 | $59.58 | 926740 |
| 2026-02-23 | 62.91 | $59.14 | 821400 |
| 2026-02-20 | 63.00 | $60.36 | 1.2M |
| 2026-02-19 | 63.10 | $60.22 | 1.1M |
| 2026-02-18 | 63.17 | $61.25 | 1.1M |
| 2026-02-17 | 63.14 | $62.19 | 1.2M |
| 2026-02-13 | 63.08 | $61.42 | 1.5M |
| 2026-02-12 | 63.07 | $65.64 | 739900 |
| 2026-02-11 | 62.82 | $65.51 | 466500 |
| 2026-02-10 | 62.48 | $64.24 | 344221 |
| 2026-02-09 | 62.39 | $63.94 | 373903 |
| 2026-02-06 | 62.39 | $65.28 | 859200 |
| 2026-02-05 | 62.36 | $65.23 | 647249 |
| 2026-02-04 | 62.30 | $64.19 | 543000 |
| 2026-02-03 | 62.30 | $63.05 | 670700 |
| 2026-02-02 | 62.42 | $63.69 | 524900 |
| 2026-01-30 | 62.47 | $62.92 | 707047 |
| 2026-01-29 | 62.58 | $63.50 | 582418 |
| 2026-01-28 | 62.68 | $62.11 | 554000 |
| 2026-01-27 | 62.87 | $62.25 | 431300 |
| 2026-01-26 | 63.05 | $62.12 | 527243 |
| 2026-01-23 | 63.23 | $60.90 | 532800 |
| 2026-01-22 | 63.48 | $62.32 | 622800 |
| 2026-01-21 | 63.65 | $61.56 | 1.1M |
| 2026-01-20 | 63.89 | $60.80 | 1.2M |
| 2026-01-16 | 64.19 | $60.94 | 1.2M |
| 2026-01-15 | 64.45 | $61.13 | 711500 |
| 2026-01-14 | 64.65 | $60.62 | 1.5M |
| 2026-01-13 | 64.89 | $58.84 | 1.1M |
| 2026-01-12 | 65.16 | $62.31 | 716404 |
| 2026-01-09 | 65.27 | $64.12 | 542637 |
| 2026-01-08 | 65.23 | $64.67 | 467847 |
| 2026-01-07 | 65.08 | $63.94 | 590316 |
| 2026-01-06 | 64.97 | $64.16 | 518700 |
| 2026-01-05 | 64.85 | $65.53 | 492238 |
| 2026-01-02 | 64.66 | $64.67 | 449500 |
| 2025-12-31 | 64.52 | $65.01 | 281100 |
| 2025-12-30 | 64.37 | $65.68 | 300100 |
| 2025-12-29 | 64.23 | $65.75 | 384444 |
| 2025-12-26 | 64.08 | $65.86 | 250600 |
| 2025-12-24 | 63.93 | $65.82 | 176448 |
| 2025-12-23 | 63.79 | $65.81 | 430423 |
| 2025-12-22 | 63.63 | $65.87 | 566700 |
| 2025-12-19 | 63.46 | $66.26 | 3.0M |
| 2025-12-18 | 63.23 | $66.82 | 568200 |
| 2025-12-17 | 62.94 | $66.20 | 699800 |
| 2025-12-16 | 62.68 | $65.14 | 824113 |
| 2025-12-15 | 62.43 | $65.24 | 757837 |
| 2025-12-12 | 62.24 | $64.37 | 658625 |
| 2025-12-11 | 62.08 | $64.48 | 810136 |
| 2025-12-10 | 61.93 | $63.40 | 721027 |
| 2025-12-09 | 61.86 | $61.66 | 474616 |
| 2025-12-08 | 61.87 | $61.66 | 647225 |
| 2025-12-05 | 61.84 | $61.85 | 476200 |
| 2025-12-04 | 61.79 | $61.55 | 477600 |
| 2025-12-03 | 61.78 | $61.88 | 498400 |
| 2025-12-02 | 61.78 | $62.06 | 496633 |
| 2025-12-01 | 61.72 | $62.83 | 677200 |
| 2025-11-28 | 61.61 | $62.76 | 338538 |
| 2025-11-26 | 61.51 | $62.99 | 542911 |
| 2025-11-25 | 61.34 | $63.06 | 521305 |
| 2025-11-24 | 61.18 | $62.49 | 578114 |
| 2025-11-21 | 61.08 | $62.50 | 871200 |
| 2025-11-20 | 61.02 | $61.61 | 741832 |
| 2025-11-19 | 60.99 | $61.09 | 538300 |
| 2025-11-18 | 60.98 | $60.91 | 488845 |
| 2025-11-17 | 60.94 | $60.17 | 570646 |
| 2025-11-14 | 60.92 | $61.42 | 729936 |
| 2025-11-13 | 60.82 | $61.20 | 638300 |
| 2025-11-12 | 60.70 | $61.51 | 706000 |
| 2025-11-11 | 60.64 | $62.06 | 541528 |
| 2025-11-10 | 60.57 | $61.79 | 531800 |
| 2025-11-07 | 60.44 | $61.11 | 1.1M |
| 2025-11-06 | 60.35 | $60.78 | 545915 |
| 2025-11-05 | 60.26 | $61.40 | 510946 |
| 2025-11-04 | 60.17 | $61.87 | 467403 |
| 2025-11-03 | 60.08 | $60.90 | 381979 |
| 2025-10-31 | 60.05 | $60.57 | 512500 |
| 2025-10-30 | 60.09 | $60.68 | 525200 |
| 2025-10-29 | 60.13 | $59.69 | 510700 |
| 2025-10-28 | 60.26 | $59.89 | 428606 |
| 2025-10-27 | 60.44 | $60.40 | 575400 |
| 2025-10-24 | 60.61 | $61.37 | 512700 |
| 2025-10-23 | 60.78 | $61.03 | 494800 |
| 2025-10-22 | 60.95 | $60.93 | 693200 |
| 2025-10-21 | 61.11 | $60.11 | 475608 |
| 2025-10-20 | 61.32 | $59.68 | 748300 |
| 2025-10-17 | 61.57 | $59.50 | 642907 |
| 2025-10-16 | 61.86 | $58.80 | 682200 |
| 2025-10-15 | 62.20 | $60.24 | 590100 |
| 2025-10-14 | 62.36 | $60.66 | 610400 |
| 2025-10-13 | 62.45 | $59.25 | 428600 |
| 2025-10-10 | 62.66 | $59.20 | 908914 |
| 2025-10-09 | 62.89 | $58.99 | 670300 |
| 2025-10-08 | 63.15 | $59.61 | 594607 |
| 2025-10-07 | 63.34 | $60.09 | 995800 |
| 2025-10-06 | 63.49 | $60.34 | 868602 |
| 2025-10-03 | 63.66 | $61.32 | 652500 |
| 2025-10-02 | 63.79 | $61.56 | 807435 |
| 2025-10-01 | 63.90 | $62.19 | 1.1M |
| 2025-09-30 | 63.94 | $63.56 | 474624 |
| 2025-09-29 | 63.89 | $63.83 | 494500 |
| 2025-09-26 | 63.84 | $64.77 | 461400 |
| 2025-09-25 | 63.74 | $64.27 | 500600 |
| 2025-09-24 | 63.71 | $64.31 | 598804 |
| 2025-09-23 | 63.65 | $64.27 | 624029 |
| 2025-09-22 | 63.59 | $64.71 | 961500 |
| 2025-09-19 | 63.55 | $65.28 | 2.3M |
| 2025-09-18 | 63.39 | $65.48 | 1.1M |
| 2025-09-17 | 63.23 | $63.55 | 743107 |
| 2025-09-16 | 63.17 | $62.48 | 624710 |
| 2025-09-15 | 63.13 | $63.34 | 493900 |
| 2025-09-12 | 63.05 | $63.81 | 444215 |
| 2025-09-11 | 63.00 | $64.26 | 709501 |
| 2025-09-10 | 62.93 | $63.34 | 778100 |
| 2025-09-09 | 62.87 | $63.05 | 488200 |
| 2025-09-08 | 62.77 | $63.83 | 410900 |
| 2025-09-05 | 62.60 | $63.86 | 453625 |
| 2025-09-04 | 62.25 | $63.80 | 408700 |
| 2025-09-03 | 61.96 | $62.95 | 471124 |
| 2025-09-02 | 61.69 | $62.63 | 410700 |
| 2025-08-29 | 61.40 | $62.74 | 439441 |
| 2025-08-28 | 61.09 | $62.91 | 439200 |
| 2025-08-27 | 60.74 | $63.61 | 359200 |
| 2025-08-26 | 60.37 | $63.04 | 358100 |
| 2025-08-25 | 60.04 | $63.05 | 651800 |
| 2025-08-22 | 59.69 | $63.90 | 605519 |
| 2025-08-21 | 59.33 | $62.07 | 328000 |
| 2025-08-20 | 59.05 | $62.35 | 417622 |
| 2025-08-19 | 58.78 | $62.46 | 410327 |
| 2025-08-18 | 58.50 | $61.56 | 502900 |
| 2025-08-15 | 58.22 | $61.86 | 561815 |
| 2025-08-14 | 57.91 | $62.82 | 743600 |
| 2025-08-13 | 57.58 | $62.81 | 618922 |
| 2025-08-12 | 57.23 | $62.03 | 638900 |
| 2025-08-11 | 56.91 | $61.19 | 814000 |
| 2025-08-08 | 56.68 | $60.27 | 1.4M |
| 2025-08-07 | 56.46 | $57.02 | 927705 |
| 2025-08-06 | 56.45 | $57.85 | 601037 |
| 2025-08-05 | 56.49 | $57.56 | 494606 |
| 2025-08-04 | 56.59 | $56.93 | 500407 |
| 2025-08-01 | 56.74 | $56.52 | 669100 |
| 2025-07-31 | 57.01 | $55.99 | 700200 |
| 2025-07-30 | 57.26 | $56.07 | 706800 |
| 2025-07-29 | 57.53 | $56.54 | 617543 |
| 2025-07-28 | 57.74 | $56.09 | 1.7M |
| 2025-07-25 | 57.97 | $56.70 | 534536 |
| 2025-07-24 | 58.16 | $56.40 | 597800 |
| 2025-07-23 | 58.35 | $57.00 | 664700 |
| 2025-07-22 | 58.57 | $56.80 | 814400 |
| 2025-07-21 | 58.78 | $55.96 | 969500 |
| 2025-07-18 | 58.96 | $55.69 | 659500 |
| 2025-07-17 | 59.13 | $56.08 | 656021 |
| 2025-07-16 | 59.22 | $55.88 | 1.0M |
| 2025-07-15 | 59.38 | $55.71 | 1.2M |
| 2025-07-14 | 59.53 | $56.45 | 637800 |
| 2025-07-11 | 59.66 | $56.00 | 1.3M |
| 2025-07-10 | 59.79 | $56.77 | 949600 |
| 2025-07-09 | 59.85 | $58.71 | 561700 |
| 2025-07-08 | 59.79 | $59.55 | 776900 |
| 2025-07-07 | 59.70 | $59.85 | 632700 |
| 2025-07-03 | 59.56 | $61.90 | 339400 |
| 2025-07-02 | 59.34 | $61.12 | 636600 |
| 2025-07-01 | 59.18 | $61.44 | 715908 |
| 2025-06-30 | 58.98 | $60.73 | 573800 |
| 2025-06-27 | 58.85 | $60.64 | 1.6M |
| 2025-06-26 | 58.73 | $60.53 | 471800 |
| 2025-06-25 | 58.60 | $60.27 | 545944 |
| 2025-06-24 | 58.51 | $61.24 | 631319 |
| 2025-06-23 | 58.33 | $61.10 | 592900 |
| 2025-06-20 | 58.16 | $59.56 | 2.2M |
| 2025-06-18 | 58.06 | $59.08 | 603221 |
| 2025-06-17 | 58.07 | $57.96 | 738630 |
| 2025-06-16 | 58.14 | $59.04 | 636244 |
| 2025-06-13 | 58.18 | $58.61 | 622616 |
| 2025-06-12 | 58.20 | $59.17 | 531027 |
| 2025-06-11 | 58.17 | $58.52 | 592600 |
| 2025-06-10 | 58.22 | $57.92 | 436439 |
| 2025-06-09 | 58.30 | $57.52 | 570600 |
| 2025-06-06 | 58.35 | $57.82 | 346639 |
| 2025-06-05 | 58.40 | $57.10 | 519422 |
| 2025-06-04 | 58.46 | $57.35 | 564830 |
| 2025-06-03 | 58.50 | $57.98 | 483636 |
| 2025-06-02 | 58.52 | $57.54 | 635782 |
| 2025-05-30 | 58.57 | $58.00 | 679700 |
| 2025-05-29 | 58.52 | $58.25 | 402800 |
| 2025-05-28 | 58.46 | $57.89 | 434102 |
| 2025-05-27 | 58.38 | $58.54 | 489427 |
| 2025-05-23 | 58.25 | $57.60 | 897728 |
| 2025-05-22 | 58.14 | $57.81 | 532616 |
| 2025-05-21 | 58.06 | $57.57 | 787205 |
| 2025-05-20 | 57.96 | $59.13 | 483000 |
| 2025-05-19 | 57.77 | $59.46 | 498300 |
| 2025-05-16 | 57.48 | $59.83 | 631000 |
| 2025-05-15 | 57.25 | $59.04 | 484800 |
| 2025-05-14 | 57.03 | $58.49 | 533723 |
| 2025-05-13 | 56.89 | $59.47 | 368134 |
| 2025-05-12 | 56.70 | $59.64 | 571320 |
| 2025-05-09 | 56.47 | $58.53 | 715200 |
| 2025-05-08 | 56.25 | $58.72 | 776107 |
| 2025-05-07 | 56.09 | $58.39 | 784535 |
| 2025-05-06 | 55.81 | $58.03 | 489000 |
| 2025-05-05 | 55.55 | $58.46 | 466848 |
| 2025-05-02 | 55.35 | $58.56 | 577400 |
| 2025-05-01 | 55.26 | $57.04 | 543504 |
| 2025-04-30 | 55.34 | $56.93 | 716610 |
| 2025-04-29 | 55.41 | $56.30 | 508300 |
| 2025-04-28 | 55.48 | $55.95 | 515100 |
| 2025-04-25 | 55.55 | $55.54 | 445600 |
| 2025-04-24 | 55.70 | $56.13 | 643200 |
| 2025-04-23 | 55.79 | $55.53 | 1.0M |
| 2025-04-22 | 55.88 | $55.38 | 589727 |
| 2025-04-21 | 55.95 | $53.71 | 554825 |
| 2025-04-17 | 56.04 | $55.08 | 856700 |
| 2025-04-16 | 56.08 | $54.63 | 549320 |
| 2025-04-15 | 56.12 | $55.73 | 457740 |
| 2025-04-14 | 56.09 | $55.76 | 719128 |
| 2025-04-11 | 56.04 | $54.93 | 648329 |
| 2025-04-10 | 56.03 | $54.19 | 969701 |
| 2025-04-09 | 56.03 | $55.44 | 1.4M |
| 2025-04-08 | 55.95 | $52.91 | 1.0M |
| 2025-04-07 | 56.04 | $52.78 | 1.2M |
| 2025-04-04 | 56.18 | $54.49 | 977000 |
| 2025-04-03 | 56.27 | $56.74 | 793400 |
| 2025-04-02 | 56.22 | $58.70 | 691700 |
| 2025-04-01 | 56.08 | $58.24 | 619400 |
| 2025-03-31 | 55.97 | $57.72 | 758541 |
| 2025-03-28 | 55.96 | $57.35 | 590800 |
| 2025-03-27 | 55.98 | $58.51 | 746436 |
| 2025-03-26 | 55.92 | $58.05 | 463621 |
| 2025-03-25 | 55.83 | $57.27 | 680124 |
| 2025-03-24 | 55.81 | $56.74 | 579700 |
| 2025-03-21 | 55.79 | $55.59 | 3.1M |
| 2025-03-20 | 55.82 | $55.85 | 660700 |
| 2025-03-19 | 55.83 | $55.39 | 815543 |
| 2025-03-18 | 55.86 | $55.15 | 675148 |
| 2025-03-17 | 55.91 | $54.82 | 902712 |
| 2025-03-14 | 55.99 | $54.72 | 949160 |
| 2025-03-13 | 56.15 | $54.07 | 881531 |
| 2025-03-12 | 56.31 | $53.97 | 721400 |
| 2025-03-11 | 56.51 | $54.56 | 780014 |
| 2025-03-10 | 56.69 | $55.59 | 868600 |
| 2025-03-07 | 56.84 | $56.36 | 604039 |
| 2025-03-06 | 56.97 | $55.79 | 826500 |
| 2025-03-05 | 57.14 | $55.87 | 852213 |
| 2025-03-04 | 57.26 | $55.95 | 674200 |
| 2025-03-03 | 57.33 | $57.66 | 869514 |
| 2025-02-28 | 57.36 | $57.62 | 721732 |
| 2025-02-27 | 57.43 | $57.35 | 730726 |
| 2025-02-26 | 57.49 | $56.32 | 796500 |
| 2025-02-25 | 57.60 | $56.81 | 756200 |
| 2025-02-24 | 57.72 | $56.42 | 881200 |
| 2025-02-21 | 57.78 | $56.17 | 1.3M |
| 2025-02-20 | 57.86 | $56.09 | 757900 |
| 2025-02-19 | 57.93 | $55.84 | 1.4M |
| 2025-02-18 | 58.03 | $56.31 | 1.4M |
| 2025-02-14 | 58.10 | $56.41 | 1.8M |
| 2025-02-13 | 58.16 | $57.91 | 901033 |
| 2025-02-12 | 58.14 | $57.11 | 607100 |
| 2025-02-11 | 58.12 | $58.10 | 550331 |
| 2025-02-10 | 57.99 | $58.11 | 516044 |
| 2025-02-07 | 57.81 | $58.51 | 498200 |
| 2025-02-06 | 57.63 | $59.03 | 604800 |
| 2025-02-05 | 57.39 | $59.20 | 733600 |
| 2025-02-04 | 57.11 | $58.23 | 594100 |
| 2025-02-03 | 56.95 | $57.44 | 652229 |
| 2025-01-31 | 56.80 | $58.25 | 738407 |
| 2025-01-30 | 56.61 | $59.00 | 412805 |
| 2025-01-29 | 56.37 | $58.46 | 527300 |
| 2025-01-28 | 56.15 | $58.65 | 576939 |
| 2025-01-27 | 55.94 | $59.25 | 519344 |
| 2025-01-24 | 55.67 | $57.56 | 544545 |
| 2025-01-23 | 55.46 | $57.72 | 767500 |
| 2025-01-22 | 55.24 | $57.53 | 750626 |
| 2025-01-21 | 55.01 | $57.87 | 852120 |
| 2025-01-17 | 54.75 | $57.71 | 1.3M |
| 2025-01-16 | 54.59 | $57.49 | 914621 |
| 2025-01-15 | 54.50 | $57.66 | 732400 |
| 2025-01-14 | 54.38 | $56.60 | 1.3M |
| 2025-01-13 | 54.32 | $55.51 | 815913 |
| 2025-01-10 | 54.32 | $54.48 | 1.9M |
| 2025-01-08 | 54.35 | $55.04 | 985000 |
| 2025-01-07 | 54.34 | $54.19 | 743300 |
| 2025-01-06 | 54.43 | $53.60 | 703145 |
| 2025-01-03 | 54.57 | $55.01 | 504400 |
| 2025-01-02 | 54.64 | $54.48 | 449700 |
| 2024-12-31 | 54.76 | $54.44 | 500800 |
| 2024-12-30 | 54.89 | $54.13 | 383848 |
| 2024-12-27 | 55.07 | $54.06 | 494300 |
| 2024-12-26 | 55.25 | $54.42 | 404000 |
| 2024-12-24 | 55.42 | $53.84 | 224900 |
| 2024-12-23 | 55.63 | $53.40 | 478900 |
| 2024-12-20 | 55.80 | $53.26 | 2.3M |
| 2024-12-19 | 55.94 | $52.91 | 731295 |
| 2024-12-18 | 56.08 | $52.73 | 820600 |
| 2024-12-17 | 56.23 | $54.63 | 777211 |
| 2024-12-16 | 56.30 | $55.63 | 1.0M |
| 2024-12-13 | 56.29 | $55.19 | 893400 |
| 2024-12-12 | 56.31 | $55.41 | 500506 |
| 2024-12-11 | 56.39 | $55.51 | 552416 |
| 2024-12-10 | 56.46 | $55.16 | 672646 |
| 2024-12-09 | 56.51 | $54.73 | 677000 |
| 2024-12-06 | 56.53 | $56.14 | 533900 |
| 2024-12-05 | 56.49 | $56.40 | 464906 |
| 2024-12-04 | 56.49 | $56.31 | 528236 |
| 2024-12-03 | 56.36 | $56.86 | 860610 |
| 2024-12-02 | 56.22 | $57.02 | 647300 |
| 2024-11-29 | 56.06 | $57.78 | 308800 |
| 2024-11-27 | 56.17 | $57.74 | 497444 |
| 2024-11-26 | 56.33 | $57.75 | 661019 |
| 2024-11-25 | 56.49 | $58.12 | 987200 |
| 2024-11-22 | 56.64 | $56.76 | 686400 |
| 2024-11-21 | 56.83 | $55.93 | 508300 |
| 2024-11-20 | 57.11 | $55.71 | 574200 |
| 2024-11-19 | 57.41 | $55.79 | 842836 |
| 2024-11-18 | 57.73 | $56.00 | 681700 |
| 2024-11-15 | 58.05 | $55.50 | 994100 |
| 2024-11-14 | 58.48 | $55.66 | 991914 |
| 2024-11-13 | 58.94 | $56.88 | 1.0M |
| 2024-11-12 | 59.32 | $57.05 | 810100 |
| 2024-11-11 | 59.66 | $56.00 | 1.2M |
| 2024-11-08 | 60.03 | $55.27 | 577700 |
| 2024-11-07 | 60.43 | $55.29 | 775238 |
| 2024-11-06 | 60.80 | $56.43 | 1.2M |
| 2024-11-05 | 61.14 | $53.65 | 1.5M |
| 2024-11-04 | 61.62 | $54.11 | 1.5M |
| 2024-11-01 | 62.05 | $53.77 | 1.9M |
| 2024-10-31 | 62.57 | $60.01 | 548719 |
| 2024-10-30 | 62.73 | $61.00 | 773013 |
| 2024-10-29 | 62.87 | $60.90 | 572622 |
| 2024-10-28 | 63.01 | $61.09 | 400508 |
| 2024-10-25 | 63.17 | $60.46 | 437829 |
| 2024-10-24 | 63.34 | $61.56 | 822762 |
| 2024-10-23 | 63.43 | $61.80 | 393442 |
| 2024-10-22 | 63.50 | $62.26 | 563113 |
| 2024-10-21 | 63.56 | $62.40 | 389149 |
| 2024-10-18 | 63.65 | $63.95 | 447832 |
| 2024-10-17 | 63.63 | $64.90 | 521348 |
| 2024-10-16 | 63.61 | $64.54 | 535104 |
| 2024-10-15 | 63.60 | $63.72 | 780649 |
| 2024-10-14 | 63.59 | $63.44 | 368735 |
| 2024-10-11 | 63.63 | $63.38 | 283700 |
| 2024-10-10 | 63.65 | $62.71 | 344600 |
| 2024-10-09 | 63.61 | $63.21 | 266900 |
| 2024-10-08 | 63.54 | $63.15 | 442400 |
| 2024-10-07 | 63.53 | $62.76 | 321400 |
| 2024-10-04 | 63.52 | $64.18 | 333400 |
| 2024-10-03 | 63.45 | $63.26 | 445400 |
| 2024-10-02 | 63.46 | $63.66 | 546300 |
| 2024-10-01 | 63.48 | $63.82 | 276321 |
| 2024-09-30 | 63.47 | $64.29 | 360119 |
| 2024-09-27 | 63.47 | $63.87 | 340410 |
| 2024-09-26 | 63.46 | $63.35 | 313545 |
| 2024-09-25 | 63.46 | $63.23 | 296139 |
| 2024-09-24 | 63.46 | $63.42 | 371300 |
| 2024-09-23 | 63.43 | $64.20 | 337342 |
| 2024-09-20 | 63.37 | $63.52 | 1.6M |
| 2024-09-19 | 63.28 | $64.54 | 373900 |
| 2024-09-18 | 63.14 | $64.28 | 446900 |
| 2024-09-17 | 62.98 | $63.49 | 480200 |
| 2024-09-16 | 62.89 | $64.32 | 398800 |
| 2024-09-13 | 62.72 | $63.72 | 360600 |
| 2024-09-12 | 62.56 | $62.02 | 565434 |
| 2024-09-11 | 62.42 | $61.78 | 393400 |
| 2024-09-10 | 62.29 | $62.95 | 405200 |
| 2024-09-09 | 62.06 | $62.59 | 603208 |
| 2024-09-06 | 61.92 | $62.63 | 388500 |
| 2024-09-05 | 61.76 | $63.45 | 545304 |
| 2024-09-04 | 61.52 | $64.18 | 390431 |
| 2024-09-03 | 61.26 | $63.49 | 545900 |
| 2024-08-30 | 61.01 | $64.29 | 286535 |
| 2024-08-29 | 60.80 | $63.70 | 230600 |
| 2024-08-28 | 60.67 | $63.49 | 175867 |
| 2024-08-27 | 60.64 | $63.10 | 378900 |
| 2024-08-26 | 60.61 | $62.94 | 375712 |
| 2024-08-23 | 60.57 | $62.92 | 516034 |
| 2024-08-22 | 60.56 | $61.69 | 228325 |
| 2024-08-21 | 60.58 | $61.71 | 264000 |
| 2024-08-20 | 60.52 | $61.22 | 406835 |
| 2024-08-19 | 60.52 | $61.57 | 253600 |
| 2024-08-16 | 60.49 | $60.95 | 467200 |
| 2024-08-15 | 60.47 | $60.47 | 342027 |
| 2024-08-14 | 60.49 | $59.25 | 394122 |
| 2024-08-13 | 60.60 | $59.15 | 372348 |
| 2024-08-12 | 60.71 | $58.35 | 363500 |
| 2024-08-09 | 60.78 | $59.77 | 469107 |
| 2024-08-08 | 60.73 | $59.45 | 281300 |
| 2024-08-07 | 60.64 | $58.70 | 355200 |
| 2024-08-06 | 60.49 | $58.98 | 426835 |
| 2024-08-05 | 60.30 | $58.57 | 681400 |
| 2024-08-02 | 60.12 | $59.95 | 743900 |
| 2024-08-01 | 59.89 | $61.25 | 636700 |
| 2024-07-31 | 59.63 | $62.84 | 566200 |
| 2024-07-30 | 59.31 | $62.56 | 567911 |
| 2024-07-29 | 58.97 | $61.97 | 634413 |
| 2024-07-26 | 58.68 | $62.85 | 661146 |
| 2024-07-25 | 58.33 | $62.09 | 707900 |
| 2024-07-24 | 58.02 | $60.53 | 460742 |
| 2024-07-23 | 57.82 | $61.21 | 681849 |
| 2024-07-22 | 57.63 | $60.92 | 750422 |
| 2024-07-19 | 57.41 | $60.60 | 437600 |
| 2024-07-18 | 57.21 | $60.84 | 600521 |
| 2024-07-17 | 56.96 | $61.37 | 650300 |
| 2024-07-16 | 56.68 | $61.36 | 788801 |
| 2024-07-15 | 56.36 | $59.83 | 548400 |
| 2024-07-12 | 56.16 | $58.72 | 597707 |
| 2024-07-11 | 56.05 | $57.56 | 460649 |
| 2024-07-10 | 55.92 | $55.82 | 371608 |
| 2024-07-09 | 55.93 | $55.16 | 358006 |
| 2024-07-08 | 56.00 | $54.95 | 407028 |
| 2024-07-05 | 56.09 | $55.41 | 333000 |
| 2024-07-03 | 56.19 | $55.93 | 174546 |
| 2024-07-02 | 56.25 | $56.58 | 380237 |
| 2024-07-01 | 56.31 | $55.72 | 509500 |
| 2024-06-28 | 56.36 | $56.19 | 1.2M |
| 2024-06-27 | 56.37 | $55.87 | 417805 |
| 2024-06-26 | 56.33 | $55.81 | 507230 |
| 2024-06-25 | 56.32 | $56.55 | 499845 |
| 2024-06-24 | 56.30 | $57.34 | 278400 |
| 2024-06-21 | 56.22 | $56.61 | 1.1M |
| 2024-06-20 | 56.20 | $56.50 | 288100 |
| 2024-06-18 | 56.19 | $55.97 | 371040 |
| 2024-06-17 | 56.18 | $55.73 | 314400 |
| 2024-06-14 | 56.24 | $54.86 | 344900 |
| 2024-06-13 | 56.33 | $55.89 | 519328 |
| 2024-06-12 | 56.35 | $56.57 | 462800 |
| 2024-06-11 | 56.33 | $55.03 | 392300 |
| 2024-06-10 | 56.40 | $56.02 | 545000 |
| 2024-06-07 | 56.44 | $56.47 | 446048 |
| 2024-06-06 | 56.44 | $56.78 | 349604 |
| 2024-06-05 | 56.40 | $57.43 | 456930 |
| 2024-06-04 | 56.35 | $57.10 | 418935 |
| 2024-06-03 | 56.28 | $57.77 | 540822 |
| 2024-05-31 | 56.12 | $56.70 | 641000 |
| 2024-05-30 | 56.00 | $56.37 | 418900 |
| 2024-05-29 | 55.86 | $55.10 | 478208 |
| 2024-05-28 | 55.75 | $55.58 | 478500 |
| 2024-05-24 | 55.66 | $56.19 | 368000 |
| 2024-05-23 | 55.55 | $55.70 | 472337 |
| 2024-05-22 | 55.46 | $56.18 | 329300 |
| 2024-05-21 | 55.36 | $56.30 | 313023 |
| 2024-05-20 | 55.25 | $55.88 | 448720 |
| 2024-05-17 | 55.15 | $56.83 | 333921 |
| 2024-05-16 | 54.98 | $56.65 | 343500 |
| 2024-05-15 | 54.78 | $56.44 | 337400 |
| 2024-05-14 | 54.58 | $56.17 | 555500 |
| 2024-05-13 | 54.40 | $56.35 | 300500 |
| 2024-05-10 | 54.25 | $56.73 | 499500 |
| 2024-05-09 | 54.10 | $56.53 | 537900 |
| 2024-05-08 | 53.97 | $56.01 | 651400 |
| 2024-05-07 | 53.87 | $56.40 | 801400 |
| 2024-05-06 | 53.87 | $55.76 | 644346 |
| 2024-05-03 | 53.92 | $54.54 | 555700 |
| 2024-05-02 | 54.03 | $54.28 | 792344 |
| 2024-05-01 | 54.14 | $53.59 | 1.1M |
| 2024-04-30 | 54.37 | $52.97 | 510000 |
| 2024-04-29 | 54.64 | $53.68 | 429146 |
| 2024-04-26 | 54.90 | $53.98 | 499921 |
| 2024-04-25 | 55.18 | $53.86 | 410517 |
| 2024-04-24 | 55.44 | $54.17 | 540411 |
| 2024-04-23 | 55.61 | $54.15 | 715841 |
| 2024-04-22 | 55.80 | $53.91 | 345944 |
| 2024-04-19 | 55.99 | $53.46 | 534602 |
| 2024-04-18 | 56.24 | $52.67 | 393200 |
| 2024-04-17 | 56.51 | $52.33 | 337700 |
| 2024-04-16 | 56.68 | $52.67 | 355222 |
| 2024-04-15 | 56.77 | $53.28 | 412500 |
| 2024-04-12 | 56.87 | $53.66 | 334600 |
| 2024-04-11 | 56.96 | $54.03 | 536749 |
| 2024-04-10 | 57.05 | $54.09 | 556720 |
| 2024-04-09 | 57.13 | $56.22 | 393348 |
| 2024-04-08 | 57.10 | $56.81 | 305000 |
| 2024-04-05 | 56.96 | $56.73 | 349433 |
| 2024-04-04 | 56.82 | $56.45 | 483600 |
| 2024-04-03 | 56.69 | $58.18 | 560700 |
| 2024-04-02 | 56.46 | $58.54 | 549021 |
| 2024-04-01 | 56.21 | $58.87 | 503200 |
| 2024-03-28 | 55.95 | $59.51 | 457600 |
| 2024-03-27 | 55.65 | $59.04 | 433924 |
| 2024-03-26 | 55.37 | $57.59 | 556713 |
| 2024-03-25 | 55.12 | $57.95 | 354047 |
| 2024-03-22 | 54.84 | $57.70 | 454520 |
| 2024-03-21 | 54.60 | $58.47 | 690000 |
| 2024-03-20 | 54.29 | $58.03 | 689249 |
| 2024-03-19 | 54.02 | $55.86 | 646320 |
| 2024-03-18 | 53.82 | $54.42 | 418332 |
| 2024-03-15 | 53.72 | $55.33 | 2.1M |
| 2024-03-14 | 53.63 | $55.32 | 431208 |
| 2024-03-13 | 53.47 | $55.88 | 563933 |
| 2024-03-12 | 53.27 | $55.66 | 505726 |
| 2024-03-11 | 53.14 | $55.65 | 630993 |
| 2024-03-08 | 52.94 | $53.96 | 401900 |
| 2024-03-07 | 52.89 | $53.97 | 469700 |
| 2024-03-06 | 52.85 | $53.84 | 489600 |
| 2024-03-05 | 52.85 | $53.67 | 474410 |
| 2024-03-04 | 52.84 | $53.55 | 390600 |
| 2024-03-01 | 52.90 | $53.57 | 404000 |
| 2024-02-29 | 52.98 | $53.57 | 558200 |
| 2024-02-28 | 53.06 | $53.39 | 494531 |
| 2024-02-27 | 53.20 | $52.58 | 310247 |
| 2024-02-26 | 53.35 | $52.31 | 349500 |
| 2024-02-23 | 53.52 | $52.88 | 349625 |
| 2024-02-22 | 53.64 | $52.31 | 529600 |
| 2024-02-21 | 53.77 | $52.69 | 451102 |
| 2024-02-20 | 53.87 | $51.94 | 569100 |
| 2024-02-16 | 54.03 | $52.36 | 748300 |
| 2024-02-15 | 54.17 | $53.47 | 730040 |
| 2024-02-14 | 54.17 | $52.20 | 758242 |
| 2024-02-13 | 54.20 | $51.73 | 876612 |
| 2024-02-12 | 54.26 | $53.06 | 972243 |
| 2024-02-09 | 54.28 | $51.75 | 1.1M |
| 2024-02-08 | 54.34 | $52.91 | 711005 |
| 2024-02-07 | 54.35 | $53.14 | 516524 |
| 2024-02-06 | 54.31 | $53.87 | 567517 |
| 2024-02-05 | 54.29 | $53.55 | 350700 |
| 2024-02-02 | 54.25 | $54.71 | 464449 |
| 2024-02-01 | 54.18 | $55.13 | 485717 |
| 2024-01-31 | 54.05 | $55.16 | 511300 |
| 2024-01-30 | 53.94 | $56.21 | 311800 |
| 2024-01-29 | 53.77 | $55.65 | 378533 |
| 2024-01-26 | 53.65 | $55.60 | 333339 |
| 2024-01-25 | 53.53 | $55.28 | 387300 |
| 2024-01-24 | 53.43 | $55.04 | 316300 |
| 2024-01-23 | 53.34 | $54.60 | 549102 |
| 2024-01-22 | 53.25 | $55.18 | 579545 |
| 2024-01-19 | 53.09 | $55.21 | 767304 |
| 2024-01-18 | 52.93 | $53.48 | 376040 |
| 2024-01-17 | 52.82 | $52.79 | 400900 |
| 2024-01-16 | 52.72 | $52.79 | 402830 |
| 2024-01-12 | 52.70 | $53.56 | 424037 |
| 2024-01-11 | 52.61 | $52.85 | 500021 |
| 2024-01-10 | 52.48 | $53.12 | 384611 |
| 2024-01-09 | 52.32 | $52.50 | 494348 |
| 2024-01-08 | 52.17 | $53.38 | 418039 |
| 2024-01-05 | 51.94 | $52.85 | 505645 |
| 2024-01-04 | 51.71 | $53.15 | 572633 |
| 2024-01-03 | 51.48 | $52.66 | 603700 |
| 2024-01-02 | 51.31 | $52.90 | 356200 |
| 2023-12-29 | 51.12 | $52.74 | 367614 |
| 2023-12-28 | 50.90 | $53.33 | 244001 |
| 2023-12-27 | 50.64 | $53.24 | 257918 |
| 2023-12-26 | 50.36 | $53.28 | 248523 |
| 2023-12-22 | 50.11 | $53.20 | 356410 |
| 2023-12-21 | 49.87 | $52.78 | 496800 |
| 2023-12-20 | 49.65 | $51.99 | 651538 |
| 2023-12-19 | 49.43 | $52.10 | 548100 |
| 2023-12-18 | 49.27 | $51.16 | 456831 |
| 2023-12-15 | 49.13 | $50.90 | 1.8M |
| 2023-12-14 | 48.97 | $52.40 | 603100 |
| 2023-12-13 | 48.81 | $51.71 | 651621 |
| 2023-12-12 | 48.70 | $50.19 | 338700 |
| 2023-12-11 | 48.60 | $49.97 | 354315 |
| 2023-12-08 | 48.52 | $49.46 | 398200 |
| 2023-12-07 | 48.44 | $48.86 | 440600 |
| 2023-12-06 | 48.40 | $48.17 | 434844 |
| 2023-12-05 | 48.42 | $48.51 | 361629 |
| 2023-12-04 | 48.46 | $49.38 | 408446 |
| 2023-12-01 | 48.44 | $49.05 | 505528 |
| 2023-11-30 | 48.39 | $48.34 | 479333 |
| 2023-11-29 | 48.37 | $48.01 | 402616 |
| 2023-11-28 | 48.33 | $47.77 | 355000 |
| 2023-11-27 | 48.26 | $48.29 | 301203 |
| 2023-11-24 | 48.14 | $48.40 | 90500 |
| 2023-11-22 | 48.04 | $48.24 | 283600 |
| 2023-11-21 | 47.95 | $47.76 | 361943 |
| 2023-11-20 | 47.90 | $48.77 | 506200 |
| 2023-11-17 | 47.81 | $48.39 | 501800 |
| 2023-11-16 | 47.73 | $47.73 | 516400 |
| 2023-11-15 | 47.72 | $49.18 | 554900 |
| 2023-11-14 | 47.68 | $49.51 | 433024 |
| 2023-11-13 | 47.68 | $48.25 | 227207 |
| 2023-11-10 | 47.72 | $48.42 | 308600 |
| 2023-11-09 | 47.69 | $47.81 | 303500 |
| 2023-11-08 | 47.73 | $48.03 | 334000 |
| 2023-11-07 | 47.76 | $48.65 | 315132 |
| 2023-11-06 | 47.73 | $49.21 | 341244 |
| 2023-11-03 | 47.66 | $49.06 | 376113 |
| 2023-11-02 | 47.58 | $48.07 | 558934 |
| 2023-11-01 | 47.55 | $47.79 | 424700 |
| 2023-10-31 | 47.51 | $47.24 | 856000 |
| 2023-10-30 | 47.47 | $46.30 | 748212 |
| 2023-10-27 | 47.50 | $46.03 | 507400 |
| 2023-10-26 | 47.56 | $46.43 | 526912 |
| 2023-10-25 | 47.65 | $46.45 | 336000 |
| 2023-10-24 | 47.72 | $46.70 | 291726 |
| 2023-10-23 | 47.80 | $46.90 | 633400 |
| 2023-10-20 | 47.89 | $46.93 | 568900 |
| 2023-10-19 | 47.96 | $47.36 | 377000 |
| 2023-10-18 | 48.02 | $48.43 | 352318 |
| 2023-10-17 | 48.05 | $49.45 | 598708 |
| 2023-10-16 | 48.07 | $49.10 | 488200 |
| 2023-10-13 | 48.12 | $47.86 | 381535 |
| 2023-10-12 | 48.19 | $48.55 | 405649 |
| 2023-10-11 | 48.23 | $48.71 | 299900 |
| 2023-10-10 | 48.24 | $48.10 | 334647 |
| 2023-10-09 | 48.32 | $47.68 | 244849 |
| 2023-10-06 | 48.41 | $47.54 | 726724 |
| 2023-10-05 | 48.52 | $47.51 | 682200 |
| 2023-10-04 | 48.62 | $46.97 | 453543 |
| 2023-10-03 | 48.74 | $46.34 | 474200 |
| 2023-10-02 | 48.89 | $46.89 | 535349 |
| 2023-09-29 | 49.08 | $47.29 | 684126 |
| 2023-09-28 | 49.23 | $48.32 | 334700 |
| 2023-09-27 | 49.34 | $47.86 | 317642 |
| 2023-09-26 | 49.48 | $48.12 | 335000 |
| 2023-09-25 | 49.60 | $48.69 | 274600 |
| 2023-09-22 | 49.69 | $48.39 | 492328 |
| 2023-09-21 | 49.79 | $48.53 | 421600 |
| 2023-09-20 | 49.87 | $49.19 | 453746 |
| 2023-09-19 | 49.89 | $49.76 | 393900 |
| 2023-09-18 | 49.91 | $50.07 | 421400 |
| 2023-09-15 | 49.92 | $49.32 | 1.1M |
| 2023-09-14 | 49.97 | $49.25 | 483400 |
| 2023-09-13 | 50.04 | $48.94 | 487440 |
| 2023-09-12 | 50.17 | $49.72 | 298700 |
| 2023-09-11 | 50.31 | $49.55 | 344802 |
| 2023-09-08 | 50.45 | $49.63 | 311725 |
| 2023-09-07 | 50.57 | $49.47 | 417600 |
| 2023-09-06 | 50.73 | $49.50 | 495600 |
| 2023-09-05 | 50.90 | $49.30 | 601400 |
| 2023-09-01 | 51.10 | $50.76 | 290434 |
| 2023-08-31 | 51.20 | $50.22 | 547700 |
| 2023-08-30 | 51.24 | $50.59 | 301200 |
| 2023-08-29 | 51.25 | $50.68 | 323441 |
| 2023-08-28 | 51.20 | $50.39 | 304900 |
| 2023-08-25 | 51.16 | $50.57 | 272303 |
| 2023-08-24 | 51.11 | $50.42 | 307738 |
| 2023-08-23 | 51.08 | $50.13 | 258527 |
| 2023-08-22 | 51.07 | $49.61 | 282409 |
| 2023-08-21 | 51.07 | $50.01 | 340400 |
| 2023-08-18 | 51.05 | $50.34 | 561500 |
| 2023-08-17 | 50.99 | $50.35 | 323226 |
| 2023-08-16 | 50.95 | $50.58 | 315940 |
| 2023-08-15 | 50.88 | $51.62 | 360707 |
| 2023-08-14 | 50.75 | $52.44 | 257027 |
| 2023-08-11 | 50.56 | $52.35 | 240440 |
| 2023-08-10 | 50.33 | $52.08 | 317939 |
| 2023-08-09 | 50.12 | $52.68 | 359300 |
| 2023-08-08 | 49.87 | $52.92 | 427705 |
| 2023-08-07 | 49.57 | $53.21 | 422400 |
| 2023-08-04 | 49.23 | $52.76 | 808300 |
| 2023-08-03 | 48.89 | $51.13 | 1.0M |
| 2023-08-02 | 48.61 | $50.66 | 705500 |
| 2023-08-01 | 48.40 | $49.65 | 285200 |
| 2023-07-31 | 48.28 | $49.60 | 400100 |
| 2023-07-28 | 48.14 | $49.74 | 411643 |
| 2023-07-27 | 47.99 | $49.77 | 367301 |
| 2023-07-26 | 47.80 | $49.96 | 364317 |
| 2023-07-25 | 47.56 | $49.51 | 416700 |
| 2023-07-24 | 47.30 | $49.61 | 489900 |
| 2023-07-21 | 47.04 | $49.20 | 580447 |
| 2023-07-20 | 46.82 | $49.45 | 661300 |
| 2023-07-19 | 46.59 | $49.25 | 474700 |
| 2023-07-18 | 46.38 | $49.00 | 267605 |
| 2023-07-17 | 46.19 | $48.60 | 557900 |
| 2023-07-14 | 46.04 | $47.85 | 331200 |
| 2023-07-13 | 45.90 | $47.90 | 431600 |
| 2023-07-12 | 45.80 | $47.59 | 393800 |
| 2023-07-11 | 45.73 | $46.90 | 361616 |
| 2023-07-10 | 45.72 | $46.40 | 337907 |
| 2023-07-07 | 45.74 | $46.07 | 589900 |
| 2023-07-06 | 45.80 | $45.57 | 580300 |
| 2023-07-05 | 45.83 | $46.31 | 321446 |
| 2023-07-03 | 45.77 | $47.29 | 203930 |
| 2023-06-30 | 45.71 | $46.80 | 483600 |
| 2023-06-29 | 45.62 | $46.68 | 349204 |
| 2023-06-28 | 45.50 | $46.07 | 653401 |
| 2023-06-27 | 45.45 | $45.13 | 437304 |
| 2023-06-26 | 45.43 | $44.39 | 382424 |
| 2023-06-23 | 45.39 | $44.42 | 1.1M |
| 2023-06-22 | 45.35 | $44.74 | 387919 |
| 2023-06-21 | 45.32 | $44.75 | 387400 |
| 2023-06-20 | 45.31 | $45.16 | 368400 |
| 2023-06-16 | 45.29 | $45.17 | 1.2M |
| 2023-06-15 | 45.29 | $45.51 | 451900 |
| 2023-06-14 | 45.24 | $45.10 | 556534 |
| 2023-06-13 | 45.16 | $45.88 | 474300 |
| 2023-06-12 | 45.08 | $46.34 | 416700 |
| 2023-06-09 | 44.93 | $46.60 | 271941 |
| 2023-06-08 | 44.78 | $46.72 | 369500 |
| 2023-06-07 | 44.62 | $47.27 | 531500 |
| 2023-06-06 | 44.43 | $46.32 | 451000 |
| 2023-06-05 | 44.27 | $45.02 | 430097 |
| 2023-06-02 | 44.15 | $46.18 | 390325 |
| 2023-06-01 | 43.89 | $44.97 | 322533 |
| 2023-05-31 | 43.73 | $44.17 | 673421 |
| 2023-05-30 | 43.60 | $45.15 | 595943 |
| 2023-05-26 | 43.47 | $44.64 | 423206 |
| 2023-05-25 | 43.36 | $43.78 | 317917 |
| 2023-05-24 | 43.24 | $43.54 | 449000 |
| 2023-05-23 | 43.10 | $44.16 | 442342 |
| 2023-05-22 | 42.95 | $44.47 | 351021 |
| 2023-05-19 | 42.80 | $44.73 | 700131 |
| 2023-05-18 | 42.66 | $45.17 | 363742 |
| 2023-05-17 | 42.49 | $44.56 | 374800 |
| 2023-05-16 | 42.36 | $43.62 | 406903 |
| 2023-05-15 | 42.27 | $44.17 | 353732 |
| 2023-05-12 | 42.15 | $43.28 | 363809 |
| 2023-05-11 | 42.07 | $43.61 | 292741 |
| 2023-05-10 | 41.96 | $43.60 | 417936 |
| 2023-05-09 | 41.84 | $43.51 | 350800 |
| 2023-05-08 | 41.71 | $43.07 | 305641 |
| 2023-05-05 | 41.55 | $42.62 | 592921 |
| 2023-05-04 | 41.40 | $41.03 | 419300 |
| 2023-05-03 | 41.33 | $41.77 | 502700 |
| 2023-05-02 | 41.20 | $41.54 | 574825 |
| 2023-05-01 | 41.14 | $42.44 | 308000 |
| 2023-04-28 | 41.02 | $42.47 | 356100 |
| 2023-04-27 | 40.88 | $41.50 | 523700 |
| 2023-04-26 | 40.80 | $40.68 | 316506 |
| 2023-04-25 | 40.74 | $41.11 | 312300 |
| 2023-04-24 | 40.65 | $41.56 | 207400 |
| 2023-04-21 | 40.52 | $41.84 | 301808 |
| 2023-04-20 | 40.32 | $41.83 | 288200 |
| 2023-04-19 | 40.14 | $41.94 | 252100 |
| 2023-04-18 | 39.98 | $41.74 | 252402 |
| 2023-04-17 | 39.79 | $41.80 | 255500 |
| 2023-04-14 | 39.54 | $41.69 | 327315 |
| 2023-04-13 | 39.39 | $41.52 | 269300 |
| 2023-04-12 | 39.19 | $41.20 | 312700 |
| 2023-04-11 | 39.05 | $40.88 | 435841 |
| 2023-04-10 | 38.90 | $39.77 | 386700 |
| 2023-04-06 | 38.91 | $39.78 | 261600 |
| 2023-04-05 | 38.98 | $39.55 | 373723 |
| 2023-04-04 | 39.17 | $39.25 | 436700 |
| 2023-04-03 | 39.38 | $40.19 | 446504 |
| 2023-03-31 | 39.56 | $40.05 | 624400 |
| 2023-03-30 | 39.74 | $39.69 | 335800 |
| 2023-03-29 | 39.93 | $39.90 | 310000 |
| 2023-03-28 | 40.09 | $39.42 | 354300 |
| 2023-03-27 | 40.27 | $39.39 | 746010 |
| 2023-03-24 | 40.45 | $38.96 | 676600 |
| 2023-03-23 | 40.64 | $37.90 | 962900 |
| 2023-03-22 | 40.90 | $38.24 | 742991 |
| 2023-03-21 | 41.11 | $38.72 | 1.0M |
| 2023-03-20 | 41.29 | $37.88 | 807245 |
| 2023-03-17 | 41.57 | $36.78 | 1.3M |
| 2023-03-16 | 41.90 | $38.65 | 545800 |
| 2023-03-15 | 42.16 | $37.56 | 1.1M |
| 2023-03-14 | 42.46 | $38.35 | 905522 |
| 2023-03-13 | 42.72 | $38.01 | 984641 |
| 2023-03-10 | 42.93 | $39.83 | 771200 |
| 2023-03-09 | 43.06 | $41.24 | 520500 |
| 2023-03-08 | 43.15 | $43.43 | 662000 |
| 2023-03-07 | 43.15 | $43.49 | 659700 |
| 2023-03-06 | 43.13 | $43.67 | 557500 |
| 2023-03-03 | 43.15 | $43.71 | 614100 |
| 2023-03-02 | 43.18 | $43.45 | 495643 |
| 2023-03-01 | 43.22 | $43.11 | 420900 |
| 2023-02-28 | 43.27 | $42.95 | 622100 |
| 2023-02-27 | 43.26 | $43.03 | 382036 |
| 2023-02-24 | 43.25 | $42.89 | 340000 |
| 2023-02-23 | 43.24 | $43.04 | 344500 |
| 2023-02-22 | 43.15 | $42.47 | 572500 |
| 2023-02-21 | 43.06 | $42.32 | 488838 |
| 2023-02-17 | 42.98 | $43.50 | 565000 |
| 2023-02-16 | 42.85 | $43.34 | 353530 |
| 2023-02-15 | 42.70 | $43.75 | 345600 |
| 2023-02-14 | 42.52 | $43.65 | 434100 |
| 2023-02-13 | 42.34 | $43.47 | 541300 |
| 2023-02-10 | 42.17 | $42.33 | 472900 |
| 2023-02-09 | 42.06 | $42.43 | 403444 |
| 2023-02-08 | 41.93 | $42.97 | 292021 |
| 2023-02-07 | 41.73 | $43.51 | 503500 |
| 2023-02-06 | 41.47 | $42.92 | 582300 |
| 2023-02-03 | 41.26 | $44.18 | 450200 |
| 2023-02-02 | 40.97 | $44.31 | 501800 |
| 2023-02-01 | 40.73 | $44.29 | 521014 |
| 2023-01-31 | 40.49 | $44.03 | 758900 |
| 2023-01-30 | 40.24 | $42.67 | 943600 |
| 2023-01-27 | 40.07 | $42.95 | 718807 |
| 2023-01-26 | 39.84 | $42.67 | 550700 |
| 2023-01-25 | 39.66 | $41.18 | 308500 |
| 2023-01-24 | 39.55 | $40.65 | 260634 |
| 2023-01-23 | 39.44 | $40.86 | 355417 |
| 2023-01-20 | 39.37 | $40.92 | 337300 |
| 2023-01-19 | 39.23 | $40.30 | 395400 |
| 2023-01-18 | 39.08 | $40.18 | 354145 |
| 2023-01-17 | 38.95 | $40.04 | 264145 |
| 2023-01-13 | 38.86 | $40.03 | 288300 |
| 2023-01-12 | 38.76 | $40.07 | 417932 |
| 2023-01-11 | 38.67 | $39.87 | 406023 |
| 2023-01-10 | 38.59 | $39.06 | 332000 |
| 2023-01-09 | 38.52 | $38.29 | 329400 |
| 2023-01-06 | 38.49 | $38.55 | 508000 |
| 2023-01-05 | 38.45 | $38.56 | 360944 |
| 2023-01-04 | 38.40 | $39.51 | 356500 |
| 2023-01-03 | 38.33 | $39.49 | 312400 |
| 2022-12-30 | 38.34 | $38.88 | 226400 |
| 2022-12-29 | 38.40 | $39.24 | 211237 |
| 2022-12-28 | 38.44 | $38.44 | 172024 |
| 2022-12-27 | 38.47 | $39.00 | 180743 |
| 2022-12-23 | 38.46 | $38.97 | 183700 |
| 2022-12-22 | 38.49 | $38.61 | 318334 |
| 2022-12-21 | 38.55 | $39.43 | 375204 |
| 2022-12-20 | 38.55 | $37.99 | 408200 |
| 2022-12-19 | 38.57 | $37.45 | 347036 |
| 2022-12-16 | 38.62 | $37.56 | 1.2M |
| 2022-12-15 | 38.64 | $38.10 | 544822 |
| 2022-12-14 | 38.62 | $38.13 | 541938 |
| 2022-12-13 | 38.61 | $38.24 | 405749 |
| 2022-12-12 | 38.61 | $38.22 | 428400 |
| 2022-12-09 | 38.64 | $37.74 | 289124 |
| 2022-12-08 | 38.74 | $37.78 | 476400 |
| 2022-12-07 | 38.72 | $37.71 | 340205 |
| 2022-12-06 | 38.75 | $37.55 | 341349 |
| 2022-12-05 | 38.80 | $38.07 | 345900 |
| 2022-12-02 | 38.78 | $39.59 | 381600 |
| 2022-12-01 | 38.72 | $40.16 | 651000 |
| 2022-11-30 | 38.64 | $40.09 | 608544 |
| 2022-11-29 | 38.61 | $39.01 | 313337 |
| 2022-11-28 | 38.64 | $38.87 | 507008 |
| 2022-11-25 | 38.66 | $39.51 | 135539 |
| 2022-11-23 | 38.61 | $39.82 | 509800 |
| 2022-11-22 | 38.53 | $39.44 | 484900 |
| 2022-11-21 | 38.45 | $38.42 | 414500 |
| 2022-11-18 | 38.37 | $38.37 | 565600 |
| 2022-11-17 | 38.26 | $37.96 | 515701 |
| 2022-11-16 | 38.15 | $37.65 | 430142 |
| 2022-11-15 | 38.08 | $38.08 | 371531 |
| 2022-11-14 | 38.03 | $38.15 | 541800 |
| 2022-11-11 | 37.96 | $38.88 | 364500 |
| 2022-11-10 | 37.80 | $39.69 | 858700 |
| 2022-11-09 | 37.64 | $37.32 | 408200 |
| 2022-11-08 | 37.53 | $38.27 | 369505 |
| 2022-11-07 | 37.39 | $38.61 | 558500 |
| 2022-11-04 | 37.22 | $37.75 | 555300 |
| 2022-11-03 | 37.13 | $38.25 | 337833 |
| 2022-11-02 | 37.09 | $38.73 | 482400 |
| 2022-11-01 | 37.03 | $39.47 | 362810 |
| 2022-10-31 | 36.96 | $39.58 | 368300 |
| 2022-10-28 | 36.78 | $39.30 | 346900 |
| 2022-10-27 | 36.56 | $38.53 | 413500 |
| 2022-10-26 | 36.41 | $38.05 | 480406 |
| 2022-10-25 | 36.27 | $37.92 | 503000 |
| 2022-10-24 | 36.11 | $36.75 | 377300 |
| 2022-10-21 | 36.03 | $36.19 | 356300 |
| 2022-10-20 | 36.02 | $35.81 | 399825 |
| 2022-10-19 | 36.07 | $36.36 | 394500 |
| 2022-10-18 | 36.16 | $37.08 | 641620 |
| 2022-10-17 | 36.25 | $36.75 | 620701 |
| 2022-10-14 | 36.38 | $35.54 | 500200 |
| 2022-10-13 | 36.55 | $36.48 | 729300 |
| 2022-10-12 | 36.68 | $35.19 | 430847 |
| 2022-10-11 | 36.88 | $35.48 | 476900 |
| 2022-10-10 | 37.07 | $35.21 | 462700 |
| 2022-10-07 | 37.36 | $36.01 | 462943 |
| 2022-10-06 | 37.60 | $37.32 | 334800 |
| 2022-10-05 | 37.71 | $37.64 | 452236 |
| 2022-10-04 | 37.79 | $38.02 | 577400 |
| 2022-10-03 | 37.81 | $36.04 | 404200 |
| 2022-09-30 | 37.95 | $34.87 | 700000 |
| 2022-09-29 | 38.16 | $35.51 | 562249 |
| 2022-09-28 | 38.39 | $35.28 | 1.3M |
| 2022-09-27 | 38.65 | $34.70 | 864043 |
| 2022-09-26 | 38.95 | $35.06 | 745000 |
| 2022-09-23 | 39.24 | $36.00 | 875017 |
| 2022-09-22 | 39.54 | $36.94 | 540200 |
| 2022-09-21 | 39.77 | $38.14 | 464424 |
| 2022-09-20 | 39.96 | $38.86 | 391731 |
| 2022-09-19 | 40.12 | $39.31 | 390500 |
| 2022-09-16 | 40.32 | $38.91 | 1.1M |
| 2022-09-15 | 40.58 | $39.14 | 506749 |
| 2022-09-14 | 40.82 | $39.07 | 434316 |
| 2022-09-13 | 41.08 | $39.44 | 416914 |
| 2022-09-12 | 41.30 | $40.97 | 491715 |
| 2022-09-09 | 41.44 | $40.68 | 386400 |
| 2022-09-08 | 41.55 | $39.60 | 397100 |
| 2022-09-07 | 41.71 | $39.23 | 449800 |
| 2022-09-06 | 41.84 | $38.50 | 497949 |
| 2022-09-02 | 42.05 | $38.86 | 409400 |
| 2022-09-01 | 42.25 | $39.08 | 313700 |
| 2022-08-31 | 42.43 | $39.99 | 612604 |
| 2022-08-30 | 42.54 | $40.55 | 374000 |
| 2022-08-29 | 42.59 | $40.68 | 283500 |
| 2022-08-26 | 42.67 | $40.93 | 358600 |
| 2022-08-25 | 42.71 | $41.98 | 619700 |
| 2022-08-24 | 42.68 | $41.41 | 323144 |
| 2022-08-23 | 42.65 | $42.05 | 310604 |
| 2022-08-22 | 42.57 | $42.09 | 512217 |
| 2022-08-19 | 42.52 | $43.33 | 540928 |
| 2022-08-18 | 42.34 | $44.10 | 432308 |
| 2022-08-17 | 42.14 | $43.95 | 372500 |
| 2022-08-16 | 41.94 | $44.24 | 423836 |
| 2022-08-15 | 41.71 | $43.82 | 379200 |
| 2022-08-12 | 41.45 | $43.74 | 306500 |
| 2022-08-11 | 41.23 | $42.93 | 505700 |
| 2022-08-10 | 41.01 | $42.78 | 509221 |
| 2022-08-09 | 40.82 | $41.87 | 455500 |
| 2022-08-08 | 40.67 | $42.69 | 415225 |
| 2022-08-05 | 40.47 | $42.83 | 435500 |
| 2022-08-04 | 40.28 | $42.59 | 309900 |
| 2022-08-03 | 40.09 | $42.24 | 355240 |
| 2022-08-02 | 39.91 | $41.59 | 343900 |
| 2022-08-01 | 39.76 | $42.16 | 420700 |
| 2022-07-29 | 39.63 | $41.76 | 322723 |
| 2022-07-28 | 39.49 | $41.36 | 284217 |
| 2022-07-27 | 39.37 | $40.88 | 355800 |
| 2022-07-26 | 39.28 | $40.53 | 286315 |
| 2022-07-25 | 39.22 | $40.93 | 321300 |
| 2022-07-22 | 39.15 | $39.90 | 329600 |
| 2022-07-21 | 39.04 | $40.09 | 384200 |
| 2022-07-20 | 38.88 | $39.90 | 335721 |
| 2022-07-19 | 38.73 | $39.60 | 421900 |
| 2022-07-18 | 38.60 | $38.53 | 439400 |
| 2022-07-15 | 38.45 | $39.34 | 412900 |
| 2022-07-14 | 38.42 | $38.60 | 239345 |
| 2022-07-13 | 38.42 | $38.97 | 348700 |
| 2022-07-12 | 38.42 | $38.88 | 250617 |
| 2022-07-11 | 38.52 | $38.81 | 317135 |
| 2022-07-08 | 38.70 | $38.95 | 262900 |
| 2022-07-07 | 38.90 | $38.82 | 290200 |
| 2022-07-06 | 39.15 | $38.56 | 313100 |
| 2022-07-05 | 39.37 | $38.65 | 438804 |
| 2022-07-01 | 39.55 | $39.52 | 304700 |
| 2022-06-30 | 39.72 | $38.90 | 470211 |
| 2022-06-29 | 39.89 | $39.06 | 536800 |
| 2022-06-28 | 40.08 | $39.09 | 466800 |
| 2022-06-27 | 40.26 | $39.39 | 496138 |
| 2022-06-24 | 40.41 | $39.35 | 1.6M |
| 2022-06-23 | 40.49 | $37.81 | 526000 |
| 2022-06-22 | 40.62 | $36.79 | 414041 |
| 2022-06-21 | 40.83 | $36.96 | 946400 |
| 2022-06-17 | 41.00 | $36.93 | 1.4M |
| 2022-06-16 | 41.22 | $35.67 | 722715 |
| 2022-06-15 | 41.48 | $38.59 | 694100 |
| 2022-06-14 | 41.68 | $38.75 | 773329 |
| 2022-06-13 | 41.77 | $38.84 | 525100 |
| 2022-06-10 | 41.86 | $40.86 | 401512 |
| 2022-06-09 | 41.84 | $42.55 | 357623 |
| 2022-06-08 | 41.73 | $42.98 | 419900 |
| 2022-06-07 | 41.63 | $43.76 | 393100 |
| 2022-06-06 | 41.50 | $42.88 | 345800 |
| 2022-06-03 | 41.46 | $42.32 | 340300 |
| 2022-06-02 | 41.42 | $42.92 | 444244 |
| 2022-06-01 | 41.43 | $42.36 | 532700 |
| 2022-05-31 | 41.41 | $42.79 | 647100 |
| 2022-05-27 | 41.32 | $42.73 | 327100 |
| 2022-05-26 | 41.21 | $42.28 | 697516 |
| 2022-05-25 | 41.18 | $41.01 | 511800 |
| 2022-05-24 | 41.16 | $40.33 | 500800 |
| 2022-05-23 | 41.17 | $40.99 | 614733 |
| 2022-05-20 | 41.20 | $40.48 | 641800 |
| 2022-05-19 | 41.24 | $41.35 | 999900 |
| 2022-05-18 | 41.35 | $40.90 | 1.0M |
| 2022-05-17 | 41.49 | $42.59 | 1.1M |
| 2022-05-16 | 41.51 | $40.50 | 967000 |
| 2022-05-13 | 41.59 | $40.67 | 1.0M |
| 2022-05-12 | 41.65 | $40.35 | 760000 |
| 2022-05-11 | 41.68 | $40.49 | 799800 |
| 2022-05-10 | 41.66 | $40.92 | 942036 |
| 2022-05-09 | 41.64 | $41.15 | 1.1M |
| 2022-05-06 | 41.59 | $42.15 | 1.0M |
| 2022-05-05 | 41.49 | $41.43 | 540100 |
| 2022-05-04 | 41.42 | $43.04 | 432400 |
| 2022-05-03 | 41.29 | $42.11 | 425600 |
| 2022-05-02 | 41.22 | $40.97 | 610723 |
| 2022-04-29 | 41.21 | $40.53 | 430000 |
| 2022-04-28 | 41.24 | $41.62 | 318500 |
| 2022-04-27 | 41.26 | $40.55 | 347600 |
| 2022-04-26 | 41.37 | $40.70 | 477900 |
| 2022-04-25 | 41.45 | $41.54 | 661513 |
| 2022-04-22 | 41.49 | $41.16 | 1.0M |
| 2022-04-21 | 41.53 | $43.53 | 910745 |
| 2022-04-20 | 41.40 | $43.85 | 632600 |
| 2022-04-19 | 41.32 | $42.96 | 661713 |
| 2022-04-18 | 41.25 | $42.17 | 517900 |
| 2022-04-14 | 41.22 | $41.69 | 497236 |
| 2022-04-13 | 41.21 | $41.03 | 468900 |
| 2022-04-12 | 41.26 | $40.12 | 636105 |
| 2022-04-11 | 41.35 | $40.45 | 681402 |
| 2022-04-08 | 41.42 | $40.25 | 675700 |
| 2022-04-07 | 41.44 | $40.14 | 669800 |
| 2022-04-06 | 41.48 | $39.90 | 1.5M |
| 2022-04-05 | 41.54 | $40.60 | 582908 |
| 2022-04-04 | 41.48 | $40.55 | 544049 |
| 2022-04-01 | 41.48 | $40.80 | 541500 |
| 2022-03-31 | 41.55 | $41.21 | 434400 |
| 2022-03-30 | 41.68 | $41.94 | 428200 |
| 2022-03-29 | 41.79 | $42.81 | 576915 |
| 2022-03-28 | 41.78 | $42.25 | 493946 |
| 2022-03-25 | 41.88 | $42.29 | 479400 |
| 2022-03-24 | 41.99 | $42.04 | 535200 |
| 2022-03-23 | 42.04 | $40.96 | 419537 |
| 2022-03-22 | 42.18 | $42.17 | 405614 |
| 2022-03-21 | 42.29 | $41.53 | 593400 |
| 2022-03-18 | 42.47 | $41.65 | 1.7M |
| 2022-03-17 | 42.62 | $41.42 | 909211 |
| 2022-03-16 | 42.88 | $42.15 | 1.2M |
| 2022-03-15 | 43.11 | $41.84 | 970104 |
| 2022-03-14 | 43.28 | $41.81 | 763200 |
| 2022-03-11 | 43.48 | $40.83 | 470800 |
| 2022-03-10 | 43.72 | $40.86 | 438326 |
| 2022-03-09 | 43.99 | $40.99 | 571900 |
| 2022-03-08 | 44.29 | $39.59 | 898100 |
| 2022-03-07 | 44.60 | $40.38 | 586100 |
| 2022-03-04 | 44.86 | $42.36 | 629436 |
| 2022-03-03 | 45.00 | $43.70 | 415007 |
| 2022-03-02 | 45.10 | $44.21 | 593721 |
| 2022-03-01 | 45.19 | $42.64 | 1.2M |
| 2022-02-28 | 45.34 | $44.18 | 557849 |
| 2022-02-25 | 45.36 | $44.41 | 457000 |
| 2022-02-24 | 45.33 | $43.09 | 696823 |
| 2022-02-23 | 45.45 | $43.75 | 444200 |
| 2022-02-22 | 45.55 | $44.44 | 515400 |
| 2022-02-18 | 45.60 | $45.01 | 875809 |
| 2022-02-17 | 45.59 | $44.78 | 519716 |
| 2022-02-16 | 45.66 | $46.67 | 544000 |
| 2022-02-15 | 45.67 | $46.59 | 845800 |
| 2022-02-14 | 45.76 | $45.40 | 772900 |
| 2022-02-11 | 45.95 | $45.79 | 688400 |
| 2022-02-10 | 46.14 | $45.62 | 875424 |
| 2022-02-09 | 46.33 | $46.19 | 541630 |
| 2022-02-08 | 46.49 | $46.91 | 715820 |
| 2022-02-07 | 46.60 | $45.91 | 593214 |
| 2022-02-04 | 46.70 | $45.63 | 492902 |
| 2022-02-03 | 46.75 | $45.10 | 652500 |
| 2022-02-02 | 46.78 | $45.61 | 675624 |
| 2022-02-01 | 46.81 | $46.05 | 634600 |
| 2022-01-31 | 46.79 | $45.64 | 1.0M |
| 2022-01-28 | 46.78 | $44.58 | 948800 |
| 2022-01-27 | 46.83 | $43.89 | 908401 |
| 2022-01-26 | 46.91 | $45.43 | 1.2M |
| 2022-01-25 | 46.90 | $45.72 | 1.9M |
| 2022-01-24 | 46.86 | $45.40 | 1.2M |
| 2022-01-21 | 46.81 | $44.97 | 802300 |
| 2022-01-20 | 46.77 | $46.18 | 722844 |
| 2022-01-19 | 46.63 | $46.80 | 1.1M |
| 2022-01-18 | 46.38 | $48.30 | 552617 |
| 2022-01-14 | 46.17 | $49.34 | 722000 |
| 2022-01-13 | 45.90 | $49.46 | 411803 |
| 2022-01-12 | 45.64 | $49.49 | 674126 |
| 2022-01-11 | 45.34 | $49.29 | 873200 |
| 2022-01-10 | 45.08 | $49.30 | 1.0M |
| 2022-01-07 | 44.79 | $47.72 | 722300 |
| 2022-01-06 | 44.59 | $46.79 | 867900 |
| 2022-01-05 | 44.46 | $45.62 | 714700 |
| 2022-01-04 | 44.38 | $46.25 | 637017 |
| 2022-01-03 | 44.24 | $45.62 | 709900 |
| 2021-12-31 | 44.09 | $45.53 | 420704 |
| 2021-12-30 | 43.98 | $45.56 | 507739 |
| 2021-12-29 | 43.78 | $45.49 | 439629 |
| 2021-12-28 | 43.59 | $45.14 | 366948 |
| 2021-12-27 | 43.44 | $44.93 | 342900 |
| 2021-12-23 | 43.34 | $44.49 | 308300 |
| 2021-12-22 | 43.39 | $44.06 | 391634 |
| 2021-12-21 | 43.46 | $43.34 | 686300 |
| 2021-12-20 | 43.54 | $41.93 | 786400 |
| 2021-12-17 | 43.71 | $44.00 | 2.3M |
| 2021-12-16 | 43.76 | $43.95 | 977400 |
| 2021-12-15 | 43.84 | $44.20 | 887751 |
| 2021-12-14 | 43.94 | $43.63 | 518137 |
| 2021-12-13 | 44.07 | $43.99 | 843800 |
| 2021-12-10 | 44.19 | $43.55 | 487311 |
| 2021-12-09 | 44.37 | $43.81 | 443000 |
| 2021-12-08 | 44.53 | $44.14 | 469242 |
| 2021-12-07 | 44.65 | $44.06 | 466400 |
| 2021-12-06 | 44.84 | $43.38 | 672900 |
| 2021-12-03 | 45.08 | $42.56 | 525700 |
| 2021-12-02 | 45.31 | $43.33 | 718132 |
| 2021-12-01 | 45.54 | $41.70 | 944606 |
| 2021-11-30 | 45.91 | $41.58 | 693606 |
| 2021-11-29 | 46.30 | $42.16 | 609333 |
| 2021-11-26 | 46.59 | $42.86 | 492148 |
| 2021-11-24 | 46.83 | $45.50 | 484600 |
| 2021-11-23 | 46.95 | $45.46 | 709200 |
| 2021-11-22 | 47.14 | $45.07 | 579848 |
| 2021-11-19 | 47.36 | $45.35 | 909530 |
| 2021-11-18 | 47.54 | $44.99 | 555100 |
| 2021-11-17 | 47.77 | $45.56 | 647413 |
| 2021-11-16 | 47.98 | $46.09 | 590020 |
| 2021-11-15 | 48.12 | $46.35 | 846200 |
| 2021-11-12 | 48.24 | $46.38 | 218915 |
| 2021-11-11 | 48.37 | $46.99 | 329502 |
| 2021-11-10 | 48.47 | $47.11 | 583440 |
| 2021-11-09 | 48.50 | $46.49 | 416725 |
| 2021-11-08 | 48.54 | $47.95 | 379322 |
| 2021-11-05 | 48.46 | $48.17 | 559913 |
| 2021-11-04 | 48.35 | $47.19 | 568445 |
| 2021-11-03 | 48.26 | $47.83 | 701600 |
| 2021-11-02 | 48.10 | $49.05 | 438742 |
| 2021-11-01 | 47.90 | $49.37 | 343800 |
| 2021-10-29 | 47.68 | $48.00 | 416617 |
| 2021-10-28 | 47.55 | $47.65 | 504900 |
| 2021-10-27 | 47.37 | $48.02 | 352706 |
| 2021-10-26 | 47.21 | $49.22 | 256731 |
| 2021-10-25 | 46.97 | $49.42 | 371000 |
| 2021-10-22 | 46.77 | $49.03 | 281218 |
| 2021-10-21 | 46.54 | $49.55 | 285708 |
| 2021-10-20 | 46.30 | $49.71 | 528930 |
| 2021-10-19 | 46.03 | $48.83 | 385934 |
| 2021-10-18 | 45.76 | $48.77 | 495319 |
| 2021-10-15 | 45.51 | $49.11 | 843400 |
| 2021-10-14 | 45.28 | $48.96 | 579300 |
| 2021-10-13 | 45.05 | $47.69 | 452141 |
| 2021-10-12 | 44.89 | $47.23 | 544500 |
| 2021-10-11 | 44.76 | $46.36 | 390900 |
| 2021-10-08 | 44.73 | $45.91 | 457400 |
| 2021-10-07 | 44.69 | $45.40 | 516526 |
| 2021-10-06 | 44.73 | $44.70 | 390712 |
| 2021-10-05 | 44.80 | $44.99 | 376100 |
| 2021-10-04 | 44.87 | $45.04 | 357113 |
| 2021-10-01 | 44.96 | $45.50 | 447600 |
| 2021-09-30 | 45.04 | $44.01 | 447322 |
| 2021-09-29 | 45.19 | $44.67 | 504514 |
| 2021-09-28 | 45.31 | $44.49 | 556049 |
| 2021-09-27 | 45.43 | $45.50 | 462921 |
| 2021-09-24 | 45.53 | $44.42 | 325325 |
| 2021-09-23 | 45.63 | $44.77 | 309600 |
| 2021-09-22 | 45.75 | $44.20 | 287534 |
| 2021-09-21 | 45.90 | $43.49 | 411400 |
| 2021-09-20 | 46.07 | $43.82 | 619416 |
| 2021-09-17 | 46.21 | $44.35 | 1.7M |
| 2021-09-16 | 46.29 | $44.54 | 440206 |
| 2021-09-15 | 46.41 | $44.45 | 701900 |
| 2021-09-14 | 46.52 | $44.56 | 636930 |
| 2021-09-13 | 46.65 | $45.87 | 454922 |
| 2021-09-10 | 46.74 | $45.08 | 404800 |
| 2021-09-09 | 46.86 | $46.10 | 514800 |
| 2021-09-08 | 46.95 | $46.16 | 430400 |
| 2021-09-07 | 47.01 | $46.40 | 470600 |
| 2021-09-03 | 47.06 | $46.86 | 388900 |
| 2021-09-02 | 47.11 | $47.13 | 405600 |
| 2021-09-01 | 47.07 | $46.92 | 383720 |
| 2021-08-31 | 46.99 | $47.08 | 515711 |
| 2021-08-30 | 46.89 | $46.81 | 275732 |
| 2021-08-27 | 46.80 | $47.62 | 490125 |
| 2021-08-26 | 46.68 | $46.46 | 340500 |
| 2021-08-25 | 46.61 | $47.12 | 397406 |
| 2021-08-24 | 46.47 | $47.26 | 256324 |
| 2021-08-23 | 46.28 | $46.79 | 456200 |
| 2021-08-20 | 46.13 | $46.71 | 455246 |
| 2021-08-19 | 45.98 | $45.84 | 443033 |
| 2021-08-18 | 45.85 | $46.88 | 1.1M |
| 2021-08-17 | 45.71 | $46.67 | 384637 |
| 2021-08-16 | 45.55 | $47.33 | 376573 |
| 2021-08-13 | 45.30 | $47.60 | 386000 |
| 2021-08-12 | 45.12 | $47.48 | 856900 |
| 2021-08-11 | 44.96 | $47.90 | 665428 |
| 2021-08-10 | 44.78 | $47.42 | 455941 |
| 2021-08-09 | 44.60 | $47.34 | 720736 |
| 2021-08-06 | 44.48 | $47.90 | 893000 |
| 2021-08-05 | 44.28 | $46.24 | 790166 |
| 2021-08-04 | 44.13 | $45.33 | 763100 |
| 2021-08-03 | 44.05 | $45.12 | 488940 |
| 2021-08-02 | 44.01 | $44.99 | 1.1M |
| 2021-07-30 | 44.02 | $45.17 | 595500 |
| 2021-07-29 | 44.05 | $45.04 | 424242 |
| 2021-07-28 | 44.05 | $44.29 | 430700 |
| 2021-07-27 | 44.10 | $43.52 | 364100 |
| 2021-07-26 | 44.22 | $43.74 | 258000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
64.34
2026-07-24
Close Price
$65.75
Vol: 353419
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
36.56
Average
51.41
Maximum
64.81
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 64.34 | $65.75 | 353419 |
| 2026-07-23 | 64.19 | $64.42 | 389100 |
| 2026-07-22 | 64.17 | $65.06 | 474511 |
| 2026-07-21 | 64.08 | $65.48 | 388340 |
| 2026-07-20 | 63.93 | $66.17 | 355700 |
| 2026-07-17 | 63.69 | $66.71 | 474838 |
| 2026-07-16 | 63.38 | $66.28 | 697000 |
| 2026-07-15 | 63.07 | $63.60 | 627503 |
| 2026-07-14 | 63.01 | $65.01 | 662700 |
| 2026-07-13 | 62.80 | $64.93 | 435300 |
| 2026-07-10 | 62.58 | $64.36 | 391920 |
| 2026-07-09 | 62.39 | $64.50 | 760800 |
| 2026-07-08 | 62.17 | $64.11 | 922007 |
| 2026-07-07 | 61.97 | $64.60 | 526650 |
| 2026-07-06 | 61.69 | $64.53 | 433100 |
| 2026-07-02 | 61.39 | $64.85 | 600140 |
| 2026-07-01 | 61.03 | $64.52 | 1.1M |
| 2026-06-30 | 60.66 | $64.28 | 1.1M |
| 2026-06-29 | 60.28 | $64.83 | 1.0M |
| 2026-06-26 | 59.80 | $64.01 | 3.6M |
| 2026-06-25 | 59.35 | $61.85 | 624800 |
| 2026-06-24 | 59.09 | $61.70 | 1.2M |
| 2026-06-23 | 58.82 | $59.78 | 584600 |
| 2026-06-22 | 58.72 | $58.93 | 671777 |
| 2026-06-18 | 58.69 | $58.45 | 2.9M |
| 2026-06-17 | 58.72 | $59.06 | 889500 |
| 2026-06-16 | 58.68 | $59.62 | 604100 |
| 2026-06-15 | 58.59 | $58.20 | 717900 |
| 2026-06-12 | 58.63 | $58.38 | 449948 |
| 2026-06-11 | 58.65 | $57.93 | 518251 |
| 2026-06-10 | 58.73 | $58.81 | 904144 |
| 2026-06-09 | 58.72 | $57.78 | 739334 |
| 2026-06-08 | 58.82 | $56.83 | 583400 |
| 2026-06-05 | 59.03 | $57.44 | 2.5M |
| 2026-06-04 | 59.19 | $57.17 | 784300 |
| 2026-06-03 | 59.41 | $55.84 | 1.1M |
| 2026-06-02 | 59.78 | $56.19 | 968800 |
| 2026-06-01 | 60.16 | $56.67 | 852643 |
| 2026-05-29 | 60.53 | $57.89 | 738200 |
| 2026-05-28 | 60.81 | $58.34 | 618600 |
| 2026-05-27 | 61.06 | $59.45 | 827000 |
| 2026-05-26 | 61.23 | $60.41 | 551031 |
| 2026-05-22 | 61.32 | $60.78 | 465808 |
| 2026-05-21 | 61.38 | $61.90 | 651521 |
| 2026-05-20 | 61.32 | $62.05 | 547000 |
| 2026-05-19 | 61.25 | $60.84 | 641900 |
| 2026-05-18 | 61.29 | $62.07 | 432002 |
| 2026-05-15 | 61.21 | $60.41 | 784538 |
| 2026-05-14 | 61.29 | $60.15 | 568000 |
| 2026-05-13 | 61.41 | $59.94 | 728800 |
| 2026-05-12 | 61.57 | $60.87 | 723335 |
| 2026-05-11 | 61.64 | $61.47 | 912424 |
| 2026-05-08 | 61.66 | $63.13 | 655714 |
| 2026-05-07 | 61.50 | $61.58 | 988209 |
| 2026-05-06 | 61.50 | $61.41 | 1.3M |
| 2026-05-05 | 61.50 | $60.17 | 673735 |
| 2026-05-04 | 61.65 | $60.13 | 695700 |
| 2026-05-01 | 61.80 | $60.03 | 790647 |
| 2026-04-30 | 61.99 | $60.52 | 1.2M |
| 2026-04-29 | 62.15 | $63.96 | 665704 |
| 2026-04-28 | 61.96 | $64.29 | 509900 |
| 2026-04-27 | 61.71 | $64.31 | 486144 |
| 2026-04-24 | 61.44 | $63.62 | 706718 |
| 2026-04-23 | 61.21 | $64.55 | 545003 |
| 2026-04-22 | 60.85 | $63.15 | 441400 |
| 2026-04-21 | 60.61 | $63.17 | 747100 |
| 2026-04-20 | 60.34 | $62.67 | 608100 |
| 2026-04-17 | 60.10 | $62.05 | 740800 |
| 2026-04-16 | 59.89 | $60.88 | 443704 |
| 2026-04-15 | 59.79 | $60.81 | 524940 |
| 2026-04-14 | 59.68 | $60.90 | 361937 |
| 2026-04-13 | 59.55 | $61.06 | 538412 |
| 2026-04-10 | 59.40 | $60.51 | 482000 |
| 2026-04-09 | 59.28 | $61.53 | 568000 |
| 2026-04-08 | 59.04 | $61.15 | 755849 |
| 2026-04-07 | 58.82 | $59.95 | 517671 |
| 2026-04-06 | 58.70 | $59.66 | 456302 |
| 2026-04-02 | 58.60 | $59.16 | 451200 |
| 2026-04-01 | 58.54 | $58.25 | 446800 |
| 2026-03-31 | 58.57 | $58.44 | 596400 |
| 2026-03-30 | 58.58 | $58.20 | 684500 |
| 2026-03-27 | 58.62 | $57.74 | 541543 |
| 2026-03-26 | 58.72 | $58.59 | 519200 |
| 2026-03-25 | 58.73 | $57.95 | 574208 |
| 2026-03-24 | 58.81 | $57.41 | 596800 |
| 2026-03-23 | 58.96 | $57.67 | 1.1M |
| 2026-03-20 | 59.10 | $57.16 | 1.9M |
| 2026-03-19 | 59.30 | $57.87 | 809100 |
| 2026-03-18 | 59.45 | $57.93 | 742721 |
| 2026-03-17 | 59.61 | $58.46 | 762738 |
| 2026-03-16 | 59.73 | $57.94 | 600500 |
| 2026-03-13 | 59.92 | $58.09 | 659700 |
| 2026-03-12 | 60.11 | $57.69 | 804109 |
| 2026-03-11 | 60.37 | $57.56 | 1.0M |
| 2026-03-10 | 60.66 | $58.32 | 863508 |
| 2026-03-09 | 60.91 | $59.29 | 489122 |
| 2026-03-06 | 61.08 | $59.11 | 776041 |
| 2026-03-05 | 61.29 | $59.51 | 749400 |
| 2026-03-04 | 61.47 | $60.31 | 588900 |
| 2026-03-03 | 61.59 | $60.19 | 657200 |
| 2026-03-02 | 61.74 | $61.33 | 553403 |
| 2026-02-27 | 61.79 | $60.84 | 1.1M |
| 2026-02-26 | 61.89 | $61.26 | 592035 |
| 2026-02-25 | 61.95 | $60.45 | 735300 |
| 2026-02-24 | 62.11 | $59.58 | 926740 |
| 2026-02-23 | 62.38 | $59.14 | 821400 |
| 2026-02-20 | 62.72 | $60.36 | 1.2M |
| 2026-02-19 | 62.96 | $60.22 | 1.1M |
| 2026-02-18 | 63.25 | $61.25 | 1.1M |
| 2026-02-17 | 63.46 | $62.19 | 1.2M |
| 2026-02-13 | 63.60 | $61.42 | 1.5M |
| 2026-02-12 | 63.83 | $65.64 | 739900 |
| 2026-02-11 | 63.64 | $65.51 | 466500 |
| 2026-02-10 | 63.44 | $64.24 | 344221 |
| 2026-02-09 | 63.36 | $63.94 | 373903 |
| 2026-02-06 | 63.29 | $65.28 | 859200 |
| 2026-02-05 | 63.09 | $65.23 | 647249 |
| 2026-02-04 | 62.86 | $64.19 | 543000 |
| 2026-02-03 | 62.72 | $63.05 | 670700 |
| 2026-02-02 | 62.68 | $63.69 | 524900 |
| 2026-01-30 | 62.58 | $62.92 | 707047 |
| 2026-01-29 | 62.54 | $63.50 | 582418 |
| 2026-01-28 | 62.44 | $62.11 | 554000 |
| 2026-01-27 | 62.48 | $62.25 | 431300 |
| 2026-01-26 | 62.50 | $62.12 | 527243 |
| 2026-01-23 | 62.54 | $60.90 | 532800 |
| 2026-01-22 | 62.71 | $62.32 | 622800 |
| 2026-01-21 | 62.76 | $61.56 | 1.1M |
| 2026-01-20 | 62.88 | $60.80 | 1.2M |
| 2026-01-16 | 63.10 | $60.94 | 1.2M |
| 2026-01-15 | 63.33 | $61.13 | 711500 |
| 2026-01-14 | 63.56 | $60.62 | 1.5M |
| 2026-01-13 | 63.87 | $58.84 | 1.1M |
| 2026-01-12 | 64.40 | $62.31 | 716404 |
| 2026-01-09 | 64.62 | $64.12 | 542637 |
| 2026-01-08 | 64.67 | $64.67 | 467847 |
| 2026-01-07 | 64.67 | $63.94 | 590316 |
| 2026-01-06 | 64.75 | $64.16 | 518700 |
| 2026-01-05 | 64.81 | $65.53 | 492238 |
| 2026-01-02 | 64.73 | $64.67 | 449500 |
| 2025-12-31 | 64.74 | $65.01 | 281100 |
| 2025-12-30 | 64.71 | $65.68 | 300100 |
| 2025-12-29 | 64.61 | $65.75 | 384444 |
| 2025-12-26 | 64.49 | $65.86 | 250600 |
| 2025-12-24 | 64.35 | $65.82 | 176448 |
| 2025-12-23 | 64.19 | $65.81 | 430423 |
| 2025-12-22 | 64.02 | $65.87 | 566700 |
| 2025-12-19 | 63.82 | $66.26 | 3.0M |
| 2025-12-18 | 63.57 | $66.82 | 568200 |
| 2025-12-17 | 63.23 | $66.20 | 699800 |
| 2025-12-16 | 62.91 | $65.14 | 824113 |
| 2025-12-15 | 62.68 | $65.24 | 757837 |
| 2025-12-12 | 62.41 | $64.37 | 658625 |
| 2025-12-11 | 62.20 | $64.48 | 810136 |
| 2025-12-10 | 61.96 | $63.40 | 721027 |
| 2025-12-09 | 61.81 | $61.66 | 474616 |
| 2025-12-08 | 61.83 | $61.66 | 647225 |
| 2025-12-05 | 61.85 | $61.85 | 476200 |
| 2025-12-04 | 61.85 | $61.55 | 477600 |
| 2025-12-03 | 61.88 | $61.88 | 498400 |
| 2025-12-02 | 61.88 | $62.06 | 496633 |
| 2025-12-01 | 61.86 | $62.83 | 677200 |
| 2025-11-28 | 61.75 | $62.76 | 338538 |
| 2025-11-26 | 61.65 | $62.99 | 542911 |
| 2025-11-25 | 61.51 | $63.06 | 521305 |
| 2025-11-24 | 61.34 | $62.49 | 578114 |
| 2025-11-21 | 61.22 | $62.50 | 871200 |
| 2025-11-20 | 61.09 | $61.61 | 741832 |
| 2025-11-19 | 61.03 | $61.09 | 538300 |
| 2025-11-18 | 61.03 | $60.91 | 488845 |
| 2025-11-17 | 61.04 | $60.17 | 570646 |
| 2025-11-14 | 61.13 | $61.42 | 729936 |
| 2025-11-13 | 61.10 | $61.20 | 638300 |
| 2025-11-12 | 61.09 | $61.51 | 706000 |
| 2025-11-11 | 61.05 | $62.06 | 541528 |
| 2025-11-10 | 60.94 | $61.79 | 531800 |
| 2025-11-07 | 60.85 | $61.11 | 1.1M |
| 2025-11-06 | 60.82 | $60.78 | 545915 |
| 2025-11-05 | 60.83 | $61.40 | 510946 |
| 2025-11-04 | 60.77 | $61.87 | 467403 |
| 2025-11-03 | 60.65 | $60.90 | 381979 |
| 2025-10-31 | 60.62 | $60.57 | 512500 |
| 2025-10-30 | 60.63 | $60.68 | 525200 |
| 2025-10-29 | 60.62 | $59.69 | 510700 |
| 2025-10-28 | 60.72 | $59.89 | 428606 |
| 2025-10-27 | 60.81 | $60.40 | 575400 |
| 2025-10-24 | 60.85 | $61.37 | 512700 |
| 2025-10-23 | 60.80 | $61.03 | 494800 |
| 2025-10-22 | 60.77 | $60.93 | 693200 |
| 2025-10-21 | 60.76 | $60.11 | 475608 |
| 2025-10-20 | 60.83 | $59.68 | 748300 |
| 2025-10-17 | 60.95 | $59.50 | 642907 |
| 2025-10-16 | 61.10 | $58.80 | 682200 |
| 2025-10-15 | 61.34 | $60.24 | 590100 |
| 2025-10-14 | 61.46 | $60.66 | 610400 |
| 2025-10-13 | 61.54 | $59.25 | 428600 |
| 2025-10-10 | 61.78 | $59.20 | 908914 |
| 2025-10-09 | 62.05 | $58.99 | 670300 |
| 2025-10-08 | 62.37 | $59.61 | 594607 |
| 2025-10-07 | 62.66 | $60.09 | 995800 |
| 2025-10-06 | 62.94 | $60.34 | 868602 |
| 2025-10-03 | 63.21 | $61.32 | 652500 |
| 2025-10-02 | 63.41 | $61.56 | 807435 |
| 2025-10-01 | 63.60 | $62.19 | 1.1M |
| 2025-09-30 | 63.75 | $63.56 | 474624 |
| 2025-09-29 | 63.77 | $63.83 | 494500 |
| 2025-09-26 | 63.77 | $64.77 | 461400 |
| 2025-09-25 | 63.66 | $64.27 | 500600 |
| 2025-09-24 | 63.60 | $64.31 | 598804 |
| 2025-09-23 | 63.52 | $64.27 | 624029 |
| 2025-09-22 | 63.44 | $64.71 | 961500 |
| 2025-09-19 | 63.31 | $65.28 | 2.3M |
| 2025-09-18 | 63.10 | $65.48 | 1.1M |
| 2025-09-17 | 62.85 | $63.55 | 743107 |
| 2025-09-16 | 62.78 | $62.48 | 624710 |
| 2025-09-15 | 62.81 | $63.34 | 493900 |
| 2025-09-12 | 62.75 | $63.81 | 444215 |
| 2025-09-11 | 62.64 | $64.26 | 709501 |
| 2025-09-10 | 62.47 | $63.34 | 778100 |
| 2025-09-09 | 62.38 | $63.05 | 488200 |
| 2025-09-08 | 62.31 | $63.83 | 410900 |
| 2025-09-05 | 62.14 | $63.86 | 453625 |
| 2025-09-04 | 61.96 | $63.80 | 408700 |
| 2025-09-03 | 61.77 | $62.95 | 471124 |
| 2025-09-02 | 61.65 | $62.63 | 410700 |
| 2025-08-29 | 61.54 | $62.74 | 439441 |
| 2025-08-28 | 61.42 | $62.91 | 439200 |
| 2025-08-27 | 61.26 | $63.61 | 359200 |
| 2025-08-26 | 61.01 | $63.04 | 358100 |
| 2025-08-25 | 60.80 | $63.05 | 651800 |
| 2025-08-22 | 60.56 | $63.90 | 605519 |
| 2025-08-21 | 60.21 | $62.07 | 328000 |
| 2025-08-20 | 60.02 | $62.35 | 417622 |
| 2025-08-19 | 59.77 | $62.46 | 410327 |
| 2025-08-18 | 59.49 | $61.56 | 502900 |
| 2025-08-15 | 59.27 | $61.86 | 561815 |
| 2025-08-14 | 59.00 | $62.82 | 743600 |
| 2025-08-13 | 58.59 | $62.81 | 618922 |
| 2025-08-12 | 58.15 | $62.03 | 638900 |
| 2025-08-11 | 57.74 | $61.19 | 814000 |
| 2025-08-08 | 57.38 | $60.27 | 1.4M |
| 2025-08-07 | 57.07 | $57.02 | 927705 |
| 2025-08-06 | 57.08 | $57.85 | 601037 |
| 2025-08-05 | 57.00 | $57.56 | 494606 |
| 2025-08-04 | 56.94 | $56.93 | 500407 |
| 2025-08-01 | 56.94 | $56.52 | 669100 |
| 2025-07-31 | 56.98 | $55.99 | 700200 |
| 2025-07-30 | 57.09 | $56.07 | 706800 |
| 2025-07-29 | 57.20 | $56.54 | 617543 |
| 2025-07-28 | 57.26 | $56.09 | 1.7M |
| 2025-07-25 | 57.39 | $56.70 | 534536 |
| 2025-07-24 | 57.46 | $56.40 | 597800 |
| 2025-07-23 | 57.57 | $57.00 | 664700 |
| 2025-07-22 | 57.63 | $56.80 | 814400 |
| 2025-07-21 | 57.72 | $55.96 | 969500 |
| 2025-07-18 | 57.90 | $55.69 | 659500 |
| 2025-07-17 | 58.14 | $56.08 | 656021 |
| 2025-07-16 | 58.35 | $55.88 | 1.0M |
| 2025-07-15 | 58.61 | $55.71 | 1.2M |
| 2025-07-14 | 58.92 | $56.45 | 637800 |
| 2025-07-11 | 59.18 | $56.00 | 1.3M |
| 2025-07-10 | 59.52 | $56.77 | 949600 |
| 2025-07-09 | 59.80 | $58.71 | 561700 |
| 2025-07-08 | 59.92 | $59.55 | 776900 |
| 2025-07-07 | 59.96 | $59.85 | 632700 |
| 2025-07-03 | 59.97 | $61.90 | 339400 |
| 2025-07-02 | 59.77 | $61.12 | 636600 |
| 2025-07-01 | 59.62 | $61.44 | 715908 |
| 2025-06-30 | 59.43 | $60.73 | 573800 |
| 2025-06-27 | 59.30 | $60.64 | 1.6M |
| 2025-06-26 | 59.15 | $60.53 | 471800 |
| 2025-06-25 | 59.01 | $60.27 | 545944 |
| 2025-06-24 | 58.88 | $61.24 | 631319 |
| 2025-06-23 | 58.63 | $61.10 | 592900 |
| 2025-06-20 | 58.37 | $59.56 | 2.2M |
| 2025-06-18 | 58.24 | $59.08 | 603221 |
| 2025-06-17 | 58.15 | $57.96 | 738630 |
| 2025-06-16 | 58.17 | $59.04 | 636244 |
| 2025-06-13 | 58.08 | $58.61 | 622616 |
| 2025-06-12 | 58.03 | $59.17 | 531027 |
| 2025-06-11 | 57.91 | $58.52 | 592600 |
| 2025-06-10 | 57.84 | $57.92 | 436439 |
| 2025-06-09 | 57.84 | $57.52 | 570600 |
| 2025-06-06 | 57.87 | $57.82 | 346639 |
| 2025-06-05 | 57.87 | $57.10 | 519422 |
| 2025-06-04 | 57.96 | $57.35 | 564830 |
| 2025-06-03 | 58.02 | $57.98 | 483636 |
| 2025-06-02 | 58.02 | $57.54 | 635782 |
| 2025-05-30 | 58.07 | $58.00 | 679700 |
| 2025-05-29 | 58.08 | $58.25 | 402800 |
| 2025-05-28 | 58.06 | $57.89 | 434102 |
| 2025-05-27 | 58.08 | $58.54 | 489427 |
| 2025-05-23 | 58.03 | $57.60 | 897728 |
| 2025-05-22 | 58.08 | $57.81 | 532616 |
| 2025-05-21 | 58.11 | $57.57 | 787205 |
| 2025-05-20 | 58.17 | $59.13 | 483000 |
| 2025-05-19 | 58.06 | $59.46 | 498300 |
| 2025-05-16 | 57.92 | $59.83 | 631000 |
| 2025-05-15 | 57.72 | $59.04 | 484800 |
| 2025-05-14 | 57.58 | $58.49 | 533723 |
| 2025-05-13 | 57.48 | $59.47 | 368134 |
| 2025-05-12 | 57.27 | $59.64 | 571320 |
| 2025-05-09 | 57.02 | $58.53 | 715200 |
| 2025-05-08 | 56.86 | $58.72 | 776107 |
| 2025-05-07 | 56.67 | $58.39 | 784535 |
| 2025-05-06 | 56.49 | $58.03 | 489000 |
| 2025-05-05 | 56.32 | $58.46 | 466848 |
| 2025-05-02 | 56.10 | $58.56 | 577400 |
| 2025-05-01 | 55.84 | $57.04 | 543504 |
| 2025-04-30 | 55.71 | $56.93 | 716610 |
| 2025-04-29 | 55.59 | $56.30 | 508300 |
| 2025-04-28 | 55.51 | $55.95 | 515100 |
| 2025-04-25 | 55.46 | $55.54 | 445600 |
| 2025-04-24 | 55.46 | $56.13 | 643200 |
| 2025-04-23 | 55.39 | $55.53 | 1.0M |
| 2025-04-22 | 55.37 | $55.38 | 589727 |
| 2025-04-21 | 55.37 | $53.71 | 554825 |
| 2025-04-17 | 55.54 | $55.08 | 856700 |
| 2025-04-16 | 55.59 | $54.63 | 549320 |
| 2025-04-15 | 55.69 | $55.73 | 457740 |
| 2025-04-14 | 55.69 | $55.76 | 719128 |
| 2025-04-11 | 55.68 | $54.93 | 648329 |
| 2025-04-10 | 55.76 | $54.19 | 969701 |
| 2025-04-09 | 55.93 | $55.44 | 1.4M |
| 2025-04-08 | 55.98 | $52.91 | 1.0M |
| 2025-04-07 | 56.30 | $52.78 | 1.2M |
| 2025-04-04 | 56.67 | $54.49 | 977000 |
| 2025-04-03 | 56.90 | $56.74 | 793400 |
| 2025-04-02 | 56.92 | $58.70 | 691700 |
| 2025-04-01 | 56.73 | $58.24 | 619400 |
| 2025-03-31 | 56.58 | $57.72 | 758541 |
| 2025-03-28 | 56.46 | $57.35 | 590800 |
| 2025-03-27 | 56.36 | $58.51 | 746436 |
| 2025-03-26 | 56.14 | $58.05 | 463621 |
| 2025-03-25 | 55.93 | $57.27 | 680124 |
| 2025-03-24 | 55.79 | $56.74 | 579700 |
| 2025-03-21 | 55.69 | $55.59 | 3.1M |
| 2025-03-20 | 55.70 | $55.85 | 660700 |
| 2025-03-19 | 55.69 | $55.39 | 815543 |
| 2025-03-18 | 55.72 | $55.15 | 675148 |
| 2025-03-17 | 55.78 | $54.82 | 902712 |
| 2025-03-14 | 55.88 | $54.72 | 949160 |
| 2025-03-13 | 56.00 | $54.07 | 881531 |
| 2025-03-12 | 56.21 | $53.97 | 721400 |
| 2025-03-11 | 56.44 | $54.56 | 780014 |
| 2025-03-10 | 56.64 | $55.59 | 868600 |
| 2025-03-07 | 56.75 | $56.36 | 604039 |
| 2025-03-06 | 56.79 | $55.79 | 826500 |
| 2025-03-05 | 56.90 | $55.87 | 852213 |
| 2025-03-04 | 57.01 | $55.95 | 674200 |
| 2025-03-03 | 57.12 | $57.66 | 869514 |
| 2025-02-28 | 57.06 | $57.62 | 721732 |
| 2025-02-27 | 57.00 | $57.35 | 730726 |
| 2025-02-26 | 56.97 | $56.32 | 796500 |
| 2025-02-25 | 57.03 | $56.81 | 756200 |
| 2025-02-24 | 57.06 | $56.42 | 881200 |
| 2025-02-21 | 57.13 | $56.17 | 1.3M |
| 2025-02-20 | 57.23 | $56.09 | 757900 |
| 2025-02-19 | 57.35 | $55.84 | 1.4M |
| 2025-02-18 | 57.50 | $56.31 | 1.4M |
| 2025-02-14 | 57.63 | $56.41 | 1.8M |
| 2025-02-13 | 57.76 | $57.91 | 901033 |
| 2025-02-12 | 57.74 | $57.11 | 607100 |
| 2025-02-11 | 57.81 | $58.10 | 550331 |
| 2025-02-10 | 57.78 | $58.11 | 516044 |
| 2025-02-07 | 57.74 | $58.51 | 498200 |
| 2025-02-06 | 57.66 | $59.03 | 604800 |
| 2025-02-05 | 57.52 | $59.20 | 733600 |
| 2025-02-04 | 57.34 | $58.23 | 594100 |
| 2025-02-03 | 57.25 | $57.44 | 652229 |
| 2025-01-31 | 57.23 | $58.25 | 738407 |
| 2025-01-30 | 57.12 | $59.00 | 412805 |
| 2025-01-29 | 56.92 | $58.46 | 527300 |
| 2025-01-28 | 56.76 | $58.65 | 576939 |
| 2025-01-27 | 56.56 | $59.25 | 519344 |
| 2025-01-24 | 56.28 | $57.56 | 544545 |
| 2025-01-23 | 56.14 | $57.72 | 767500 |
| 2025-01-22 | 55.98 | $57.53 | 750626 |
| 2025-01-21 | 55.81 | $57.87 | 852120 |
| 2025-01-17 | 55.60 | $57.71 | 1.3M |
| 2025-01-16 | 55.38 | $57.49 | 914621 |
| 2025-01-15 | 55.15 | $57.66 | 732400 |
| 2025-01-14 | 54.89 | $56.60 | 1.3M |
| 2025-01-13 | 54.71 | $55.51 | 815913 |
| 2025-01-10 | 54.62 | $54.48 | 1.9M |
| 2025-01-08 | 54.64 | $55.04 | 985000 |
| 2025-01-07 | 54.60 | $54.19 | 743300 |
| 2025-01-06 | 54.64 | $53.60 | 703145 |
| 2025-01-03 | 54.75 | $55.01 | 504400 |
| 2025-01-02 | 54.72 | $54.48 | 449700 |
| 2024-12-31 | 54.75 | $54.44 | 500800 |
| 2024-12-30 | 54.78 | $54.13 | 383848 |
| 2024-12-27 | 54.85 | $54.06 | 494300 |
| 2024-12-26 | 54.93 | $54.42 | 404000 |
| 2024-12-24 | 54.99 | $53.84 | 224900 |
| 2024-12-23 | 55.11 | $53.40 | 478900 |
| 2024-12-20 | 55.29 | $53.26 | 2.3M |
| 2024-12-19 | 55.50 | $52.91 | 731295 |
| 2024-12-18 | 55.77 | $52.73 | 820600 |
| 2024-12-17 | 56.09 | $54.63 | 777211 |
| 2024-12-16 | 56.25 | $55.63 | 1.0M |
| 2024-12-13 | 56.31 | $55.19 | 893400 |
| 2024-12-12 | 56.43 | $55.41 | 500506 |
| 2024-12-11 | 56.54 | $55.51 | 552416 |
| 2024-12-10 | 56.64 | $55.16 | 672646 |
| 2024-12-09 | 56.80 | $54.73 | 677000 |
| 2024-12-06 | 57.02 | $56.14 | 533900 |
| 2024-12-05 | 57.11 | $56.40 | 464906 |
| 2024-12-04 | 57.19 | $56.31 | 528236 |
| 2024-12-03 | 57.28 | $56.86 | 860610 |
| 2024-12-02 | 57.32 | $57.02 | 647300 |
| 2024-11-29 | 57.35 | $57.78 | 308800 |
| 2024-11-27 | 57.31 | $57.74 | 497444 |
| 2024-11-26 | 57.26 | $57.75 | 661019 |
| 2024-11-25 | 57.21 | $58.12 | 987200 |
| 2024-11-22 | 57.12 | $56.76 | 686400 |
| 2024-11-21 | 57.16 | $55.93 | 508300 |
| 2024-11-20 | 57.29 | $55.71 | 574200 |
| 2024-11-19 | 57.45 | $55.79 | 842836 |
| 2024-11-18 | 57.63 | $56.00 | 681700 |
| 2024-11-15 | 57.80 | $55.50 | 994100 |
| 2024-11-14 | 58.04 | $55.66 | 991914 |
| 2024-11-13 | 58.29 | $56.88 | 1.0M |
| 2024-11-12 | 58.44 | $57.05 | 810100 |
| 2024-11-11 | 58.58 | $56.00 | 1.2M |
| 2024-11-08 | 58.86 | $55.27 | 577700 |
| 2024-11-07 | 59.23 | $55.29 | 775238 |
| 2024-11-06 | 59.65 | $56.43 | 1.2M |
| 2024-11-05 | 59.99 | $53.65 | 1.5M |
| 2024-11-04 | 60.65 | $54.11 | 1.5M |
| 2024-11-01 | 61.34 | $53.77 | 1.9M |
| 2024-10-31 | 62.14 | $60.01 | 548719 |
| 2024-10-30 | 62.36 | $61.00 | 773013 |
| 2024-10-29 | 62.51 | $60.90 | 572622 |
| 2024-10-28 | 62.68 | $61.09 | 400508 |
| 2024-10-25 | 62.84 | $60.46 | 437829 |
| 2024-10-24 | 63.09 | $61.56 | 822762 |
| 2024-10-23 | 63.26 | $61.80 | 393442 |
| 2024-10-22 | 63.41 | $62.26 | 563113 |
| 2024-10-21 | 63.53 | $62.40 | 389149 |
| 2024-10-18 | 63.65 | $63.95 | 447832 |
| 2024-10-17 | 63.62 | $64.90 | 521348 |
| 2024-10-16 | 63.48 | $64.54 | 535104 |
| 2024-10-15 | 63.37 | $63.72 | 780649 |
| 2024-10-14 | 63.33 | $63.44 | 368735 |
| 2024-10-11 | 63.32 | $63.38 | 283700 |
| 2024-10-10 | 63.32 | $62.71 | 344600 |
| 2024-10-09 | 63.38 | $63.21 | 266900 |
| 2024-10-08 | 63.40 | $63.15 | 442400 |
| 2024-10-07 | 63.42 | $62.76 | 321400 |
| 2024-10-04 | 63.49 | $64.18 | 333400 |
| 2024-10-03 | 63.42 | $63.26 | 445400 |
| 2024-10-02 | 63.44 | $63.66 | 546300 |
| 2024-10-01 | 63.42 | $63.82 | 276321 |
| 2024-09-30 | 63.37 | $64.29 | 360119 |
| 2024-09-27 | 63.28 | $63.87 | 340410 |
| 2024-09-26 | 63.21 | $63.35 | 313545 |
| 2024-09-25 | 63.20 | $63.23 | 296139 |
| 2024-09-24 | 63.20 | $63.42 | 371300 |
| 2024-09-23 | 63.17 | $64.20 | 337342 |
| 2024-09-20 | 63.07 | $63.52 | 1.6M |
| 2024-09-19 | 63.02 | $64.54 | 373900 |
| 2024-09-18 | 62.86 | $64.28 | 446900 |
| 2024-09-17 | 62.71 | $63.49 | 480200 |
| 2024-09-16 | 62.63 | $64.32 | 398800 |
| 2024-09-13 | 62.45 | $63.72 | 360600 |
| 2024-09-12 | 62.31 | $62.02 | 565434 |
| 2024-09-11 | 62.34 | $61.78 | 393400 |
| 2024-09-10 | 62.40 | $62.95 | 405200 |
| 2024-09-09 | 62.35 | $62.59 | 603208 |
| 2024-09-06 | 62.32 | $62.63 | 388500 |
| 2024-09-05 | 62.29 | $63.45 | 545304 |
| 2024-09-04 | 62.16 | $64.18 | 390431 |
| 2024-09-03 | 61.95 | $63.49 | 545900 |
| 2024-08-30 | 61.79 | $64.29 | 286535 |
| 2024-08-29 | 61.53 | $63.70 | 230600 |
| 2024-08-28 | 61.30 | $63.49 | 175867 |
| 2024-08-27 | 61.07 | $63.10 | 378900 |
| 2024-08-26 | 60.85 | $62.94 | 375712 |
| 2024-08-23 | 60.63 | $62.92 | 516034 |
| 2024-08-22 | 60.39 | $61.69 | 228325 |
| 2024-08-21 | 60.26 | $61.71 | 264000 |
| 2024-08-20 | 60.10 | $61.22 | 406835 |
| 2024-08-19 | 59.99 | $61.57 | 253600 |
| 2024-08-16 | 59.82 | $60.95 | 467200 |
| 2024-08-15 | 59.70 | $60.47 | 342027 |
| 2024-08-14 | 59.62 | $59.25 | 394122 |
| 2024-08-13 | 59.66 | $59.15 | 372348 |
| 2024-08-12 | 59.71 | $58.35 | 363500 |
| 2024-08-09 | 59.86 | $59.77 | 469107 |
| 2024-08-08 | 59.86 | $59.45 | 281300 |
| 2024-08-07 | 59.91 | $58.70 | 355200 |
| 2024-08-06 | 60.04 | $58.98 | 426835 |
| 2024-08-05 | 60.15 | $58.57 | 681400 |
| 2024-08-02 | 60.31 | $59.95 | 743900 |
| 2024-08-01 | 60.35 | $61.25 | 636700 |
| 2024-07-31 | 60.26 | $62.84 | 566200 |
| 2024-07-30 | 59.98 | $62.56 | 567911 |
| 2024-07-29 | 59.71 | $61.97 | 634413 |
| 2024-07-26 | 59.47 | $62.85 | 661146 |
| 2024-07-25 | 59.12 | $62.09 | 707900 |
| 2024-07-24 | 58.81 | $60.53 | 460742 |
| 2024-07-23 | 58.63 | $61.21 | 681849 |
| 2024-07-22 | 58.35 | $60.92 | 750422 |
| 2024-07-19 | 58.08 | $60.60 | 437600 |
| 2024-07-18 | 57.82 | $60.84 | 600521 |
| 2024-07-17 | 57.50 | $61.37 | 650300 |
| 2024-07-16 | 57.09 | $61.36 | 788801 |
| 2024-07-15 | 56.64 | $59.83 | 548400 |
| 2024-07-12 | 56.31 | $58.72 | 597707 |
| 2024-07-11 | 56.05 | $57.56 | 460649 |
| 2024-07-10 | 55.90 | $55.82 | 371608 |
| 2024-07-09 | 55.90 | $55.16 | 358006 |
| 2024-07-08 | 55.98 | $54.95 | 407028 |
| 2024-07-05 | 56.09 | $55.41 | 333000 |
| 2024-07-03 | 56.16 | $55.93 | 174546 |
| 2024-07-02 | 56.19 | $56.58 | 380237 |
| 2024-07-01 | 56.14 | $55.72 | 509500 |
| 2024-06-28 | 56.19 | $56.19 | 1.2M |
| 2024-06-27 | 56.19 | $55.87 | 417805 |
| 2024-06-26 | 56.22 | $55.81 | 507230 |
| 2024-06-25 | 56.27 | $56.55 | 499845 |
| 2024-06-24 | 56.24 | $57.34 | 278400 |
| 2024-06-21 | 56.12 | $56.61 | 1.1M |
| 2024-06-20 | 56.07 | $56.50 | 288100 |
| 2024-06-18 | 56.02 | $55.97 | 371040 |
| 2024-06-17 | 56.03 | $55.73 | 314400 |
| 2024-06-14 | 56.06 | $54.86 | 344900 |
| 2024-06-13 | 56.19 | $55.89 | 519328 |
| 2024-06-12 | 56.22 | $56.57 | 462800 |
| 2024-06-11 | 56.18 | $55.03 | 392300 |
| 2024-06-10 | 56.30 | $56.02 | 545000 |
| 2024-06-07 | 56.33 | $56.47 | 446048 |
| 2024-06-06 | 56.32 | $56.78 | 349604 |
| 2024-06-05 | 56.27 | $57.43 | 456930 |
| 2024-06-04 | 56.15 | $57.10 | 418935 |
| 2024-06-03 | 56.05 | $57.77 | 540822 |
| 2024-05-31 | 55.87 | $56.70 | 641000 |
| 2024-05-30 | 55.78 | $56.37 | 418900 |
| 2024-05-29 | 55.72 | $55.10 | 478208 |
| 2024-05-28 | 55.78 | $55.58 | 478500 |
| 2024-05-24 | 55.80 | $56.19 | 368000 |
| 2024-05-23 | 55.76 | $55.70 | 472337 |
| 2024-05-22 | 55.77 | $56.18 | 329300 |
| 2024-05-21 | 55.72 | $56.30 | 313023 |
| 2024-05-20 | 55.66 | $55.88 | 448720 |
| 2024-05-17 | 55.64 | $56.83 | 333921 |
| 2024-05-16 | 55.51 | $56.65 | 343500 |
| 2024-05-15 | 55.40 | $56.44 | 337400 |
| 2024-05-14 | 55.29 | $56.17 | 555500 |
| 2024-05-13 | 55.19 | $56.35 | 300500 |
| 2024-05-10 | 55.07 | $56.73 | 499500 |
| 2024-05-09 | 54.90 | $56.53 | 537900 |
| 2024-05-08 | 54.72 | $56.01 | 651400 |
| 2024-05-07 | 54.59 | $56.40 | 801400 |
| 2024-05-06 | 54.40 | $55.76 | 644346 |
| 2024-05-03 | 54.25 | $54.54 | 555700 |
| 2024-05-02 | 54.22 | $54.28 | 792344 |
| 2024-05-01 | 54.22 | $53.59 | 1.1M |
| 2024-04-30 | 54.28 | $52.97 | 510000 |
| 2024-04-29 | 54.42 | $53.68 | 429146 |
| 2024-04-26 | 54.50 | $53.98 | 499921 |
| 2024-04-25 | 54.56 | $53.86 | 410517 |
| 2024-04-24 | 54.63 | $54.17 | 540411 |
| 2024-04-23 | 54.68 | $54.15 | 715841 |
| 2024-04-22 | 54.73 | $53.91 | 345944 |
| 2024-04-19 | 54.82 | $53.46 | 534602 |
| 2024-04-18 | 54.96 | $52.67 | 393200 |
| 2024-04-17 | 55.20 | $52.33 | 337700 |
| 2024-04-16 | 55.51 | $52.67 | 355222 |
| 2024-04-15 | 55.80 | $53.28 | 412500 |
| 2024-04-12 | 56.07 | $53.66 | 334600 |
| 2024-04-11 | 56.32 | $54.03 | 536749 |
| 2024-04-10 | 56.56 | $54.09 | 556720 |
| 2024-04-09 | 56.82 | $56.22 | 393348 |
| 2024-04-08 | 56.89 | $56.81 | 305000 |
| 2024-04-05 | 56.90 | $56.73 | 349433 |
| 2024-04-04 | 56.91 | $56.45 | 483600 |
| 2024-04-03 | 56.96 | $58.18 | 560700 |
| 2024-04-02 | 56.83 | $58.54 | 549021 |
| 2024-04-01 | 56.66 | $58.87 | 503200 |
| 2024-03-28 | 56.42 | $59.51 | 457600 |
| 2024-03-27 | 56.10 | $59.04 | 433924 |
| 2024-03-26 | 55.79 | $57.59 | 556713 |
| 2024-03-25 | 55.60 | $57.95 | 354047 |
| 2024-03-22 | 55.35 | $57.70 | 454520 |
| 2024-03-21 | 55.10 | $58.47 | 690000 |
| 2024-03-20 | 54.75 | $58.03 | 689249 |
| 2024-03-19 | 54.40 | $55.86 | 646320 |
| 2024-03-18 | 54.25 | $54.42 | 418332 |
| 2024-03-15 | 54.23 | $55.33 | 2.1M |
| 2024-03-14 | 54.12 | $55.32 | 431208 |
| 2024-03-13 | 53.99 | $55.88 | 563933 |
| 2024-03-12 | 53.79 | $55.66 | 505726 |
| 2024-03-11 | 53.59 | $55.65 | 630993 |
| 2024-03-08 | 53.38 | $53.96 | 401900 |
| 2024-03-07 | 53.31 | $53.97 | 469700 |
| 2024-03-06 | 53.25 | $53.84 | 489600 |
| 2024-03-05 | 53.18 | $53.67 | 474410 |
| 2024-03-04 | 53.13 | $53.55 | 390600 |
| 2024-03-01 | 53.09 | $53.57 | 404000 |
| 2024-02-29 | 53.04 | $53.57 | 558200 |
| 2024-02-28 | 52.98 | $53.39 | 494531 |
| 2024-02-27 | 52.94 | $52.58 | 310247 |
| 2024-02-26 | 52.97 | $52.31 | 349500 |
| 2024-02-23 | 53.04 | $52.88 | 349625 |
| 2024-02-22 | 53.06 | $52.31 | 529600 |
| 2024-02-21 | 53.14 | $52.69 | 451102 |
| 2024-02-20 | 53.19 | $51.94 | 569100 |
| 2024-02-16 | 53.32 | $52.36 | 748300 |
| 2024-02-15 | 53.42 | $53.47 | 730040 |
| 2024-02-14 | 53.42 | $52.20 | 758242 |
| 2024-02-13 | 53.54 | $51.73 | 876612 |
| 2024-02-12 | 53.73 | $53.06 | 972243 |
| 2024-02-09 | 53.81 | $51.75 | 1.1M |
| 2024-02-08 | 54.02 | $52.91 | 711005 |
| 2024-02-07 | 54.14 | $53.14 | 516524 |
| 2024-02-06 | 54.24 | $53.87 | 567517 |
| 2024-02-05 | 54.28 | $53.55 | 350700 |
| 2024-02-02 | 54.36 | $54.71 | 464449 |
| 2024-02-01 | 54.32 | $55.13 | 485717 |
| 2024-01-31 | 54.24 | $55.16 | 511300 |
| 2024-01-30 | 54.14 | $56.21 | 311800 |
| 2024-01-29 | 53.92 | $55.65 | 378533 |
| 2024-01-26 | 53.74 | $55.60 | 333339 |
| 2024-01-25 | 53.55 | $55.28 | 387300 |
| 2024-01-24 | 53.36 | $55.04 | 316300 |
| 2024-01-23 | 53.19 | $54.60 | 549102 |
| 2024-01-22 | 53.04 | $55.18 | 579545 |
| 2024-01-19 | 52.81 | $55.21 | 767304 |
| 2024-01-18 | 52.56 | $53.48 | 376040 |
| 2024-01-17 | 52.46 | $52.79 | 400900 |
| 2024-01-16 | 52.43 | $52.79 | 402830 |
| 2024-01-12 | 52.39 | $53.56 | 424037 |
| 2024-01-11 | 52.27 | $52.85 | 500021 |
| 2024-01-10 | 52.21 | $53.12 | 384611 |
| 2024-01-09 | 52.11 | $52.50 | 494348 |
| 2024-01-08 | 52.07 | $53.38 | 418039 |
| 2024-01-05 | 51.93 | $52.85 | 505645 |
| 2024-01-04 | 51.84 | $53.15 | 572633 |
| 2024-01-03 | 51.70 | $52.66 | 603700 |
| 2024-01-02 | 51.60 | $52.90 | 356200 |
| 2023-12-29 | 51.46 | $52.74 | 367614 |
| 2023-12-28 | 51.33 | $53.33 | 244001 |
| 2023-12-27 | 51.11 | $53.24 | 257918 |
| 2023-12-26 | 50.89 | $53.28 | 248523 |
| 2023-12-22 | 50.64 | $53.20 | 356410 |
| 2023-12-21 | 50.37 | $52.78 | 496800 |
| 2023-12-20 | 50.12 | $51.99 | 651538 |
| 2023-12-19 | 49.92 | $52.10 | 548100 |
| 2023-12-18 | 49.69 | $51.16 | 456831 |
| 2023-12-15 | 49.53 | $50.90 | 1.8M |
| 2023-12-14 | 49.39 | $52.40 | 603100 |
| 2023-12-13 | 49.07 | $51.71 | 651621 |
| 2023-12-12 | 48.80 | $50.19 | 338700 |
| 2023-12-11 | 48.65 | $49.97 | 354315 |
| 2023-12-08 | 48.51 | $49.46 | 398200 |
| 2023-12-07 | 48.41 | $48.86 | 440600 |
| 2023-12-06 | 48.36 | $48.17 | 434844 |
| 2023-12-05 | 48.38 | $48.51 | 361629 |
| 2023-12-04 | 48.37 | $49.38 | 408446 |
| 2023-12-01 | 48.26 | $49.05 | 505528 |
| 2023-11-30 | 48.18 | $48.34 | 479333 |
| 2023-11-29 | 48.16 | $48.01 | 402616 |
| 2023-11-28 | 48.18 | $47.77 | 355000 |
| 2023-11-27 | 48.22 | $48.29 | 301203 |
| 2023-11-24 | 48.22 | $48.40 | 90500 |
| 2023-11-22 | 48.20 | $48.24 | 283600 |
| 2023-11-21 | 48.19 | $47.76 | 361943 |
| 2023-11-20 | 48.24 | $48.77 | 506200 |
| 2023-11-17 | 48.18 | $48.39 | 501800 |
| 2023-11-16 | 48.16 | $47.73 | 516400 |
| 2023-11-15 | 48.20 | $49.18 | 554900 |
| 2023-11-14 | 48.10 | $49.51 | 433024 |
| 2023-11-13 | 47.95 | $48.25 | 227207 |
| 2023-11-10 | 47.92 | $48.42 | 308600 |
| 2023-11-09 | 47.87 | $47.81 | 303500 |
| 2023-11-08 | 47.88 | $48.03 | 334000 |
| 2023-11-07 | 47.86 | $48.65 | 315132 |
| 2023-11-06 | 47.78 | $49.21 | 341244 |
| 2023-11-03 | 47.63 | $49.06 | 376113 |
| 2023-11-02 | 47.47 | $48.07 | 558934 |
| 2023-11-01 | 47.41 | $47.79 | 424700 |
| 2023-10-31 | 47.37 | $47.24 | 856000 |
| 2023-10-30 | 47.39 | $46.30 | 748212 |
| 2023-10-27 | 47.50 | $46.03 | 507400 |
| 2023-10-26 | 47.66 | $46.43 | 526912 |
| 2023-10-25 | 47.78 | $46.45 | 336000 |
| 2023-10-24 | 47.93 | $46.70 | 291726 |
| 2023-10-23 | 48.05 | $46.90 | 633400 |
| 2023-10-20 | 48.18 | $46.93 | 568900 |
| 2023-10-19 | 48.31 | $47.36 | 377000 |
| 2023-10-18 | 48.41 | $48.43 | 352318 |
| 2023-10-17 | 48.40 | $49.45 | 598708 |
| 2023-10-16 | 48.29 | $49.10 | 488200 |
| 2023-10-13 | 48.21 | $47.86 | 381535 |
| 2023-10-12 | 48.25 | $48.55 | 405649 |
| 2023-10-11 | 48.21 | $48.71 | 299900 |
| 2023-10-10 | 48.16 | $48.10 | 334647 |
| 2023-10-09 | 48.17 | $47.68 | 244849 |
| 2023-10-06 | 48.22 | $47.54 | 726724 |
| 2023-10-05 | 48.29 | $47.51 | 682200 |
| 2023-10-04 | 48.37 | $46.97 | 453543 |
| 2023-10-03 | 48.52 | $46.34 | 474200 |
| 2023-10-02 | 48.75 | $46.89 | 535349 |
| 2023-09-29 | 48.95 | $47.29 | 684126 |
| 2023-09-28 | 49.12 | $48.32 | 334700 |
| 2023-09-27 | 49.20 | $47.86 | 317642 |
| 2023-09-26 | 49.34 | $48.12 | 335000 |
| 2023-09-25 | 49.47 | $48.69 | 274600 |
| 2023-09-22 | 49.56 | $48.39 | 492328 |
| 2023-09-21 | 49.68 | $48.53 | 421600 |
| 2023-09-20 | 49.80 | $49.19 | 453746 |
| 2023-09-19 | 49.86 | $49.76 | 393900 |
| 2023-09-18 | 49.87 | $50.07 | 421400 |
| 2023-09-15 | 49.85 | $49.32 | 1.1M |
| 2023-09-14 | 49.91 | $49.25 | 483400 |
| 2023-09-13 | 49.98 | $48.94 | 487440 |
| 2023-09-12 | 50.09 | $49.72 | 298700 |
| 2023-09-11 | 50.13 | $49.55 | 344802 |
| 2023-09-08 | 50.19 | $49.63 | 311725 |
| 2023-09-07 | 50.25 | $49.47 | 417600 |
| 2023-09-06 | 50.33 | $49.50 | 495600 |
| 2023-09-05 | 50.42 | $49.30 | 601400 |
| 2023-09-01 | 50.54 | $50.76 | 290434 |
| 2023-08-31 | 50.51 | $50.22 | 547700 |
| 2023-08-30 | 50.54 | $50.59 | 301200 |
| 2023-08-29 | 50.54 | $50.68 | 323441 |
| 2023-08-28 | 50.52 | $50.39 | 304900 |
| 2023-08-25 | 50.54 | $50.57 | 272303 |
| 2023-08-24 | 50.53 | $50.42 | 307738 |
| 2023-08-23 | 50.54 | $50.13 | 258527 |
| 2023-08-22 | 50.59 | $49.61 | 282409 |
| 2023-08-21 | 50.69 | $50.01 | 340400 |
| 2023-08-18 | 50.76 | $50.34 | 561500 |
| 2023-08-17 | 50.81 | $50.35 | 323226 |
| 2023-08-16 | 50.86 | $50.58 | 315940 |
| 2023-08-15 | 50.88 | $51.62 | 360707 |
| 2023-08-14 | 50.81 | $52.44 | 257027 |
| 2023-08-11 | 50.63 | $52.35 | 240440 |
| 2023-08-10 | 50.45 | $52.08 | 317939 |
| 2023-08-09 | 50.28 | $52.68 | 359300 |
| 2023-08-08 | 50.03 | $52.92 | 427705 |
| 2023-08-07 | 49.73 | $53.21 | 422400 |
| 2023-08-04 | 49.36 | $52.76 | 808300 |
| 2023-08-03 | 49.00 | $51.13 | 1.0M |
| 2023-08-02 | 48.78 | $50.66 | 705500 |
| 2023-08-01 | 48.58 | $49.65 | 285200 |
| 2023-07-31 | 48.47 | $49.60 | 400100 |
| 2023-07-28 | 48.35 | $49.74 | 411643 |
| 2023-07-27 | 48.20 | $49.77 | 367301 |
| 2023-07-26 | 48.04 | $49.96 | 364317 |
| 2023-07-25 | 47.83 | $49.51 | 416700 |
| 2023-07-24 | 47.66 | $49.61 | 489900 |
| 2023-07-21 | 47.45 | $49.20 | 580447 |
| 2023-07-20 | 47.27 | $49.45 | 661300 |
| 2023-07-19 | 47.04 | $49.25 | 474700 |
| 2023-07-18 | 46.81 | $49.00 | 267605 |
| 2023-07-17 | 46.58 | $48.60 | 557900 |
| 2023-07-14 | 46.36 | $47.85 | 331200 |
| 2023-07-13 | 46.21 | $47.90 | 431600 |
| 2023-07-12 | 46.03 | $47.59 | 393800 |
| 2023-07-11 | 45.86 | $46.90 | 361616 |
| 2023-07-10 | 45.75 | $46.40 | 337907 |
| 2023-07-07 | 45.69 | $46.07 | 589900 |
| 2023-07-06 | 45.65 | $45.57 | 580300 |
| 2023-07-05 | 45.65 | $46.31 | 321446 |
| 2023-07-03 | 45.59 | $47.29 | 203930 |
| 2023-06-30 | 45.41 | $46.80 | 483600 |
| 2023-06-29 | 45.26 | $46.68 | 349204 |
| 2023-06-28 | 45.11 | $46.07 | 653401 |
| 2023-06-27 | 45.01 | $45.13 | 437304 |
| 2023-06-26 | 45.00 | $44.39 | 382424 |
| 2023-06-23 | 45.06 | $44.42 | 1.1M |
| 2023-06-22 | 45.13 | $44.74 | 387919 |
| 2023-06-21 | 45.17 | $44.75 | 387400 |
| 2023-06-20 | 45.21 | $45.16 | 368400 |
| 2023-06-16 | 45.22 | $45.17 | 1.2M |
| 2023-06-15 | 45.22 | $45.51 | 451900 |
| 2023-06-14 | 45.19 | $45.10 | 556534 |
| 2023-06-13 | 45.20 | $45.88 | 474300 |
| 2023-06-12 | 45.13 | $46.34 | 416700 |
| 2023-06-09 | 45.00 | $46.60 | 271941 |
| 2023-06-08 | 44.83 | $46.72 | 369500 |
| 2023-06-07 | 44.63 | $47.27 | 531500 |
| 2023-06-06 | 44.36 | $46.32 | 451000 |
| 2023-06-05 | 44.15 | $45.02 | 430097 |
| 2023-06-02 | 44.06 | $46.18 | 390325 |
| 2023-06-01 | 43.83 | $44.97 | 322533 |
| 2023-05-31 | 43.71 | $44.17 | 673421 |
| 2023-05-30 | 43.67 | $45.15 | 595943 |
| 2023-05-26 | 43.51 | $44.64 | 423206 |
| 2023-05-25 | 43.39 | $43.78 | 317917 |
| 2023-05-24 | 43.35 | $43.54 | 449000 |
| 2023-05-23 | 43.33 | $44.16 | 442342 |
| 2023-05-22 | 43.24 | $44.47 | 351021 |
| 2023-05-19 | 43.12 | $44.73 | 700131 |
| 2023-05-18 | 42.95 | $45.17 | 363742 |
| 2023-05-17 | 42.71 | $44.56 | 374800 |
| 2023-05-16 | 42.52 | $43.62 | 406903 |
| 2023-05-15 | 42.40 | $44.17 | 353732 |
| 2023-05-12 | 42.21 | $43.28 | 363809 |
| 2023-05-11 | 42.10 | $43.61 | 292741 |
| 2023-05-10 | 41.94 | $43.60 | 417936 |
| 2023-05-09 | 41.77 | $43.51 | 350800 |
| 2023-05-08 | 41.58 | $43.07 | 305641 |
| 2023-05-05 | 41.43 | $42.62 | 592921 |
| 2023-05-04 | 41.30 | $41.03 | 419300 |
| 2023-05-03 | 41.33 | $41.77 | 502700 |
| 2023-05-02 | 41.29 | $41.54 | 574825 |
| 2023-05-01 | 41.26 | $42.44 | 308000 |
| 2023-04-28 | 41.13 | $42.47 | 356100 |
| 2023-04-27 | 40.99 | $41.50 | 523700 |
| 2023-04-26 | 40.94 | $40.68 | 316506 |
| 2023-04-25 | 40.97 | $41.11 | 312300 |
| 2023-04-24 | 40.95 | $41.56 | 207400 |
| 2023-04-21 | 40.89 | $41.84 | 301808 |
| 2023-04-20 | 40.79 | $41.83 | 288200 |
| 2023-04-19 | 40.68 | $41.94 | 252100 |
| 2023-04-18 | 40.55 | $41.74 | 252402 |
| 2023-04-17 | 40.42 | $41.80 | 255500 |
| 2023-04-14 | 40.28 | $41.69 | 327315 |
| 2023-04-13 | 40.13 | $41.52 | 269300 |
| 2023-04-12 | 39.98 | $41.20 | 312700 |
| 2023-04-11 | 39.85 | $40.88 | 435841 |
| 2023-04-10 | 39.74 | $39.77 | 386700 |
| 2023-04-06 | 39.74 | $39.78 | 261600 |
| 2023-04-05 | 39.74 | $39.55 | 373723 |
| 2023-04-04 | 39.76 | $39.25 | 436700 |
| 2023-04-03 | 39.81 | $40.19 | 446504 |
| 2023-03-31 | 39.77 | $40.05 | 624400 |
| 2023-03-30 | 39.74 | $39.69 | 335800 |
| 2023-03-29 | 39.75 | $39.90 | 310000 |
| 2023-03-28 | 39.73 | $39.42 | 354300 |
| 2023-03-27 | 39.76 | $39.39 | 746010 |
| 2023-03-24 | 39.80 | $38.96 | 676600 |
| 2023-03-23 | 39.89 | $37.90 | 962900 |
| 2023-03-22 | 40.10 | $38.24 | 742991 |
| 2023-03-21 | 40.30 | $38.72 | 1.0M |
| 2023-03-20 | 40.46 | $37.88 | 807245 |
| 2023-03-17 | 40.73 | $36.78 | 1.3M |
| 2023-03-16 | 41.15 | $38.65 | 545800 |
| 2023-03-15 | 41.41 | $37.56 | 1.1M |
| 2023-03-14 | 41.82 | $38.35 | 905522 |
| 2023-03-13 | 42.18 | $38.01 | 984641 |
| 2023-03-10 | 42.62 | $39.83 | 771200 |
| 2023-03-09 | 42.91 | $41.24 | 520500 |
| 2023-03-08 | 43.09 | $43.43 | 662000 |
| 2023-03-07 | 43.06 | $43.49 | 659700 |
| 2023-03-06 | 43.01 | $43.67 | 557500 |
| 2023-03-03 | 42.94 | $43.71 | 614100 |
| 2023-03-02 | 42.86 | $43.45 | 495643 |
| 2023-03-01 | 42.80 | $43.11 | 420900 |
| 2023-02-28 | 42.76 | $42.95 | 622100 |
| 2023-02-27 | 42.74 | $43.03 | 382036 |
| 2023-02-24 | 42.71 | $42.89 | 340000 |
| 2023-02-23 | 42.70 | $43.04 | 344500 |
| 2023-02-22 | 42.66 | $42.47 | 572500 |
| 2023-02-21 | 42.68 | $42.32 | 488838 |
| 2023-02-17 | 42.72 | $43.50 | 565000 |
| 2023-02-16 | 42.63 | $43.34 | 353530 |
| 2023-02-15 | 42.56 | $43.75 | 345600 |
| 2023-02-14 | 42.44 | $43.65 | 434100 |
| 2023-02-13 | 42.31 | $43.47 | 541300 |
| 2023-02-10 | 42.19 | $42.33 | 472900 |
| 2023-02-09 | 42.17 | $42.43 | 403444 |
| 2023-02-08 | 42.14 | $42.97 | 292021 |
| 2023-02-07 | 42.06 | $43.51 | 503500 |
| 2023-02-06 | 41.90 | $42.92 | 582300 |
| 2023-02-03 | 41.80 | $44.18 | 450200 |
| 2023-02-02 | 41.54 | $44.31 | 501800 |
| 2023-02-01 | 41.25 | $44.29 | 521014 |
| 2023-01-31 | 40.93 | $44.03 | 758900 |
| 2023-01-30 | 40.61 | $42.67 | 943600 |
| 2023-01-27 | 40.39 | $42.95 | 718807 |
| 2023-01-26 | 40.12 | $42.67 | 550700 |
| 2023-01-25 | 39.85 | $41.18 | 308500 |
| 2023-01-24 | 39.71 | $40.65 | 260634 |
| 2023-01-23 | 39.61 | $40.86 | 355417 |
| 2023-01-20 | 39.48 | $40.92 | 337300 |
| 2023-01-19 | 39.33 | $40.30 | 395400 |
| 2023-01-18 | 39.23 | $40.18 | 354145 |
| 2023-01-17 | 39.13 | $40.04 | 264145 |
| 2023-01-13 | 39.04 | $40.03 | 288300 |
| 2023-01-12 | 38.93 | $40.07 | 417932 |
| 2023-01-11 | 38.81 | $39.87 | 406023 |
| 2023-01-10 | 38.70 | $39.06 | 332000 |
| 2023-01-09 | 38.66 | $38.29 | 329400 |
| 2023-01-06 | 38.70 | $38.55 | 508000 |
| 2023-01-05 | 38.72 | $38.56 | 360944 |
| 2023-01-04 | 38.73 | $39.51 | 356500 |
| 2023-01-03 | 38.65 | $39.49 | 312400 |
| 2022-12-30 | 38.56 | $38.88 | 226400 |
| 2022-12-29 | 38.53 | $39.24 | 211237 |
| 2022-12-28 | 38.45 | $38.44 | 172024 |
| 2022-12-27 | 38.46 | $39.00 | 180743 |
| 2022-12-23 | 38.40 | $38.97 | 183700 |
| 2022-12-22 | 38.34 | $38.61 | 318334 |
| 2022-12-21 | 38.31 | $39.43 | 375204 |
| 2022-12-20 | 38.19 | $37.99 | 408200 |
| 2022-12-19 | 38.21 | $37.45 | 347036 |
| 2022-12-16 | 38.29 | $37.56 | 1.2M |
| 2022-12-15 | 38.37 | $38.10 | 544822 |
| 2022-12-14 | 38.40 | $38.13 | 541938 |
| 2022-12-13 | 38.43 | $38.24 | 405749 |
| 2022-12-12 | 38.45 | $38.22 | 428400 |
| 2022-12-09 | 38.47 | $37.74 | 289124 |
| 2022-12-08 | 38.55 | $37.78 | 476400 |
| 2022-12-07 | 38.63 | $37.71 | 340205 |
| 2022-12-06 | 38.72 | $37.55 | 341349 |
| 2022-12-05 | 38.85 | $38.07 | 345900 |
| 2022-12-02 | 38.93 | $39.59 | 381600 |
| 2022-12-01 | 38.86 | $40.16 | 651000 |
| 2022-11-30 | 38.72 | $40.09 | 608544 |
| 2022-11-29 | 38.58 | $39.01 | 313337 |
| 2022-11-28 | 38.53 | $38.87 | 507008 |
| 2022-11-25 | 38.50 | $39.51 | 135539 |
| 2022-11-23 | 38.39 | $39.82 | 509800 |
| 2022-11-22 | 38.24 | $39.44 | 484900 |
| 2022-11-21 | 38.11 | $38.42 | 414500 |
| 2022-11-18 | 38.08 | $38.37 | 565600 |
| 2022-11-17 | 38.05 | $37.96 | 515701 |
| 2022-11-16 | 38.06 | $37.65 | 430142 |
| 2022-11-15 | 38.10 | $38.08 | 371531 |
| 2022-11-14 | 38.11 | $38.15 | 541800 |
| 2022-11-11 | 38.10 | $38.88 | 364500 |
| 2022-11-10 | 38.02 | $39.69 | 858700 |
| 2022-11-09 | 37.84 | $37.32 | 408200 |
| 2022-11-08 | 37.90 | $38.27 | 369505 |
| 2022-11-07 | 37.86 | $38.61 | 558500 |
| 2022-11-04 | 37.78 | $37.75 | 555300 |
| 2022-11-03 | 37.79 | $38.25 | 337833 |
| 2022-11-02 | 37.74 | $38.73 | 482400 |
| 2022-11-01 | 37.63 | $39.47 | 362810 |
| 2022-10-31 | 37.44 | $39.58 | 368300 |
| 2022-10-28 | 37.21 | $39.30 | 346900 |
| 2022-10-27 | 36.99 | $38.53 | 413500 |
| 2022-10-26 | 36.83 | $38.05 | 480406 |
| 2022-10-25 | 36.70 | $37.92 | 503000 |
| 2022-10-24 | 36.57 | $36.75 | 377300 |
| 2022-10-21 | 36.56 | $36.19 | 356300 |
| 2022-10-20 | 36.59 | $35.81 | 399825 |
| 2022-10-19 | 36.68 | $36.36 | 394500 |
| 2022-10-18 | 36.71 | $37.08 | 641620 |
| 2022-10-17 | 36.67 | $36.75 | 620701 |
| 2022-10-14 | 36.66 | $35.54 | 500200 |
| 2022-10-13 | 36.78 | $36.48 | 729300 |
| 2022-10-12 | 36.81 | $35.19 | 430847 |
| 2022-10-11 | 36.98 | $35.48 | 476900 |
| 2022-10-10 | 37.14 | $35.21 | 462700 |
| 2022-10-07 | 37.35 | $36.01 | 462943 |
| 2022-10-06 | 37.49 | $37.32 | 334800 |
| 2022-10-05 | 37.51 | $37.64 | 452236 |
| 2022-10-04 | 37.49 | $38.02 | 577400 |
| 2022-10-03 | 37.44 | $36.04 | 404200 |
| 2022-09-30 | 37.58 | $34.87 | 700000 |
| 2022-09-29 | 37.87 | $35.51 | 562249 |
| 2022-09-28 | 38.12 | $35.28 | 1.3M |
| 2022-09-27 | 38.41 | $34.70 | 864043 |
| 2022-09-26 | 38.80 | $35.06 | 745000 |
| 2022-09-23 | 39.20 | $36.00 | 875017 |
| 2022-09-22 | 39.54 | $36.94 | 540200 |
| 2022-09-21 | 39.81 | $38.14 | 464424 |
| 2022-09-20 | 39.98 | $38.86 | 391731 |
| 2022-09-19 | 40.10 | $39.31 | 390500 |
| 2022-09-16 | 40.19 | $38.91 | 1.1M |
| 2022-09-15 | 40.32 | $39.14 | 506749 |
| 2022-09-14 | 40.45 | $39.07 | 434316 |
| 2022-09-13 | 40.59 | $39.44 | 416914 |
| 2022-09-12 | 40.71 | $40.97 | 491715 |
| 2022-09-09 | 40.68 | $40.68 | 386400 |
| 2022-09-08 | 40.68 | $39.60 | 397100 |
| 2022-09-07 | 40.80 | $39.23 | 449800 |
| 2022-09-06 | 40.96 | $38.50 | 497949 |
| 2022-09-02 | 41.22 | $38.86 | 409400 |
| 2022-09-01 | 41.47 | $39.08 | 313700 |
| 2022-08-31 | 41.72 | $39.99 | 612604 |
| 2022-08-30 | 41.91 | $40.55 | 374000 |
| 2022-08-29 | 42.05 | $40.68 | 283500 |
| 2022-08-26 | 42.19 | $40.93 | 358600 |
| 2022-08-25 | 42.33 | $41.98 | 619700 |
| 2022-08-24 | 42.36 | $41.41 | 323144 |
| 2022-08-23 | 42.46 | $42.05 | 310604 |
| 2022-08-22 | 42.51 | $42.09 | 512217 |
| 2022-08-19 | 42.55 | $43.33 | 540928 |
| 2022-08-18 | 42.47 | $44.10 | 432308 |
| 2022-08-17 | 42.30 | $43.95 | 372500 |
| 2022-08-16 | 42.12 | $44.24 | 423836 |
| 2022-08-15 | 41.90 | $43.82 | 379200 |
| 2022-08-12 | 41.70 | $43.74 | 306500 |
| 2022-08-11 | 41.48 | $42.93 | 505700 |
| 2022-08-10 | 41.33 | $42.78 | 509221 |
| 2022-08-09 | 41.18 | $41.87 | 455500 |
| 2022-08-08 | 41.10 | $42.69 | 415225 |
| 2022-08-05 | 40.94 | $42.83 | 435500 |
| 2022-08-04 | 40.74 | $42.59 | 309900 |
| 2022-08-03 | 40.54 | $42.24 | 355240 |
| 2022-08-02 | 40.36 | $41.59 | 343900 |
| 2022-08-01 | 40.23 | $42.16 | 420700 |
| 2022-07-29 | 40.03 | $41.76 | 322723 |
| 2022-07-28 | 39.85 | $41.36 | 284217 |
| 2022-07-27 | 39.69 | $40.88 | 355800 |
| 2022-07-26 | 39.57 | $40.53 | 286315 |
| 2022-07-25 | 39.46 | $40.93 | 321300 |
| 2022-07-22 | 39.31 | $39.90 | 329600 |
| 2022-07-21 | 39.25 | $40.09 | 384200 |
| 2022-07-20 | 39.16 | $39.90 | 335721 |
| 2022-07-19 | 39.08 | $39.60 | 421900 |
| 2022-07-18 | 39.03 | $38.53 | 439400 |
| 2022-07-15 | 39.08 | $39.34 | 412900 |
| 2022-07-14 | 39.05 | $38.60 | 239345 |
| 2022-07-13 | 39.10 | $38.97 | 348700 |
| 2022-07-12 | 39.11 | $38.88 | 250617 |
| 2022-07-11 | 39.14 | $38.81 | 317135 |
| 2022-07-08 | 39.17 | $38.95 | 262900 |
| 2022-07-07 | 39.19 | $38.82 | 290200 |
| 2022-07-06 | 39.23 | $38.56 | 313100 |
| 2022-07-05 | 39.31 | $38.65 | 438804 |
| 2022-07-01 | 39.37 | $39.52 | 304700 |
| 2022-06-30 | 39.36 | $38.90 | 470211 |
| 2022-06-29 | 39.41 | $39.06 | 536800 |
| 2022-06-28 | 39.44 | $39.09 | 466800 |
| 2022-06-27 | 39.48 | $39.39 | 496138 |
| 2022-06-24 | 39.49 | $39.35 | 1.6M |
| 2022-06-23 | 39.51 | $37.81 | 526000 |
| 2022-06-22 | 39.68 | $36.79 | 414041 |
| 2022-06-21 | 39.99 | $36.96 | 946400 |
| 2022-06-17 | 40.31 | $36.93 | 1.4M |
| 2022-06-16 | 40.66 | $35.67 | 722715 |
| 2022-06-15 | 41.19 | $38.59 | 694100 |
| 2022-06-14 | 41.46 | $38.75 | 773329 |
| 2022-06-13 | 41.75 | $38.84 | 525100 |
| 2022-06-10 | 42.05 | $40.86 | 401512 |
| 2022-06-09 | 42.18 | $42.55 | 357623 |
| 2022-06-08 | 42.14 | $42.98 | 419900 |
| 2022-06-07 | 42.05 | $43.76 | 393100 |
| 2022-06-06 | 41.87 | $42.88 | 345800 |
| 2022-06-03 | 41.77 | $42.32 | 340300 |
| 2022-06-02 | 41.71 | $42.92 | 444244 |
| 2022-06-01 | 41.58 | $42.36 | 532700 |
| 2022-05-31 | 41.50 | $42.79 | 647100 |
| 2022-05-27 | 41.36 | $42.73 | 327100 |
| 2022-05-26 | 41.22 | $42.28 | 697516 |
| 2022-05-25 | 41.11 | $41.01 | 511800 |
| 2022-05-24 | 41.12 | $40.33 | 500800 |
| 2022-05-23 | 41.20 | $40.99 | 614733 |
| 2022-05-20 | 41.22 | $40.48 | 641800 |
| 2022-05-19 | 41.30 | $41.35 | 999900 |
| 2022-05-18 | 41.29 | $40.90 | 1.0M |
| 2022-05-17 | 41.34 | $42.59 | 1.1M |
| 2022-05-16 | 41.20 | $40.50 | 967000 |
| 2022-05-13 | 41.28 | $40.67 | 1.0M |
| 2022-05-12 | 41.34 | $40.35 | 760000 |
| 2022-05-11 | 41.45 | $40.49 | 799800 |
| 2022-05-10 | 41.55 | $40.92 | 942036 |
| 2022-05-09 | 41.61 | $41.15 | 1.1M |
| 2022-05-06 | 41.66 | $42.15 | 1.0M |
| 2022-05-05 | 41.61 | $41.43 | 540100 |
| 2022-05-04 | 41.63 | $43.04 | 432400 |
| 2022-05-03 | 41.48 | $42.11 | 425600 |
| 2022-05-02 | 41.41 | $40.97 | 610723 |
| 2022-04-29 | 41.46 | $40.53 | 430000 |
| 2022-04-28 | 41.56 | $41.62 | 318500 |
| 2022-04-27 | 41.55 | $40.55 | 347600 |
| 2022-04-26 | 41.66 | $40.70 | 477900 |
| 2022-04-25 | 41.76 | $41.54 | 661513 |
| 2022-04-22 | 41.78 | $41.16 | 1.0M |
| 2022-04-21 | 41.84 | $43.53 | 910745 |
| 2022-04-20 | 41.67 | $43.85 | 632600 |
| 2022-04-19 | 41.44 | $42.96 | 661713 |
| 2022-04-18 | 41.28 | $42.17 | 517900 |
| 2022-04-14 | 41.18 | $41.69 | 497236 |
| 2022-04-13 | 41.13 | $41.03 | 468900 |
| 2022-04-12 | 41.14 | $40.12 | 636105 |
| 2022-04-11 | 41.25 | $40.45 | 681402 |
| 2022-04-08 | 41.33 | $40.25 | 675700 |
| 2022-04-07 | 41.44 | $40.14 | 669800 |
| 2022-04-06 | 41.58 | $39.90 | 1.5M |
| 2022-04-05 | 41.76 | $40.60 | 582908 |
| 2022-04-04 | 41.88 | $40.55 | 544049 |
| 2022-04-01 | 42.02 | $40.80 | 541500 |
| 2022-03-31 | 42.15 | $41.21 | 434400 |
| 2022-03-30 | 42.25 | $41.94 | 428200 |
| 2022-03-29 | 42.28 | $42.81 | 576915 |
| 2022-03-28 | 42.22 | $42.25 | 493946 |
| 2022-03-25 | 42.22 | $42.29 | 479400 |
| 2022-03-24 | 42.21 | $42.04 | 535200 |
| 2022-03-23 | 42.23 | $40.96 | 419537 |
| 2022-03-22 | 42.36 | $42.17 | 405614 |
| 2022-03-21 | 42.38 | $41.53 | 593400 |
| 2022-03-18 | 42.47 | $41.65 | 1.7M |
| 2022-03-17 | 42.56 | $41.42 | 909211 |
| 2022-03-16 | 42.68 | $42.15 | 1.2M |
| 2022-03-15 | 42.73 | $41.84 | 970104 |
| 2022-03-14 | 42.83 | $41.81 | 763200 |
| 2022-03-11 | 42.94 | $40.83 | 470800 |
| 2022-03-10 | 43.16 | $40.86 | 438326 |
| 2022-03-09 | 43.40 | $40.99 | 571900 |
| 2022-03-08 | 43.65 | $39.59 | 898100 |
| 2022-03-07 | 44.08 | $40.38 | 586100 |
| 2022-03-04 | 44.47 | $42.36 | 629436 |
| 2022-03-03 | 44.69 | $43.70 | 415007 |
| 2022-03-02 | 44.80 | $44.21 | 593721 |
| 2022-03-01 | 44.86 | $42.64 | 1.2M |
| 2022-02-28 | 45.09 | $44.18 | 557849 |
| 2022-02-25 | 45.19 | $44.41 | 457000 |
| 2022-02-24 | 45.27 | $43.09 | 696823 |
| 2022-02-23 | 45.50 | $43.75 | 444200 |
| 2022-02-22 | 45.69 | $44.44 | 515400 |
| 2022-02-18 | 45.82 | $45.01 | 875809 |
| 2022-02-17 | 45.90 | $44.78 | 519716 |
| 2022-02-16 | 46.02 | $46.67 | 544000 |
| 2022-02-15 | 45.95 | $46.59 | 845800 |
| 2022-02-14 | 45.88 | $45.40 | 772900 |
| 2022-02-11 | 45.93 | $45.79 | 688400 |
| 2022-02-10 | 45.95 | $45.62 | 875424 |
| 2022-02-09 | 45.98 | $46.19 | 541630 |
| 2022-02-08 | 45.96 | $46.91 | 715820 |
| 2022-02-07 | 45.86 | $45.91 | 593214 |
| 2022-02-04 | 45.86 | $45.63 | 492902 |
| 2022-02-03 | 45.88 | $45.10 | 652500 |
| 2022-02-02 | 45.96 | $45.61 | 675624 |
| 2022-02-01 | 46.00 | $46.05 | 634600 |
| 2022-01-31 | 46.00 | $45.64 | 1.0M |
| 2022-01-28 | 46.03 | $44.58 | 948800 |
| 2022-01-27 | 46.19 | $43.89 | 908401 |
| 2022-01-26 | 46.43 | $45.43 | 1.2M |
| 2022-01-25 | 46.53 | $45.72 | 1.9M |
| 2022-01-24 | 46.62 | $45.40 | 1.2M |
| 2022-01-21 | 46.75 | $44.97 | 802300 |
| 2022-01-20 | 46.93 | $46.18 | 722844 |
| 2022-01-19 | 47.01 | $46.80 | 1.1M |
| 2022-01-18 | 47.04 | $48.30 | 552617 |
| 2022-01-14 | 46.90 | $49.34 | 722000 |
| 2022-01-13 | 46.65 | $49.46 | 411803 |
| 2022-01-12 | 46.35 | $49.49 | 674126 |
| 2022-01-11 | 46.02 | $49.29 | 873200 |
| 2022-01-10 | 45.67 | $49.30 | 1.0M |
| 2022-01-07 | 45.29 | $47.72 | 722300 |
| 2022-01-06 | 45.04 | $46.79 | 867900 |
| 2022-01-05 | 44.85 | $45.62 | 714700 |
| 2022-01-04 | 44.77 | $46.25 | 637017 |
| 2022-01-03 | 44.62 | $45.62 | 709900 |
| 2021-12-31 | 44.51 | $45.53 | 420704 |
| 2021-12-30 | 44.40 | $45.56 | 507739 |
| 2021-12-29 | 44.28 | $45.49 | 439629 |
| 2021-12-28 | 44.15 | $45.14 | 366948 |
| 2021-12-27 | 44.05 | $44.93 | 342900 |
| 2021-12-23 | 43.96 | $44.49 | 308300 |
| 2021-12-22 | 43.90 | $44.06 | 391634 |
| 2021-12-21 | 43.88 | $43.34 | 686300 |
| 2021-12-20 | 43.94 | $41.93 | 786400 |
| 2021-12-17 | 44.15 | $44.00 | 2.3M |
| 2021-12-16 | 44.17 | $43.95 | 977400 |
| 2021-12-15 | 44.19 | $44.20 | 887751 |
| 2021-12-14 | 44.19 | $43.63 | 518137 |
| 2021-12-13 | 44.25 | $43.99 | 843800 |
| 2021-12-10 | 44.28 | $43.55 | 487311 |
| 2021-12-09 | 44.36 | $43.81 | 443000 |
| 2021-12-08 | 44.41 | $44.14 | 469242 |
| 2021-12-07 | 44.44 | $44.06 | 466400 |
| 2021-12-06 | 44.48 | $43.38 | 672900 |
| 2021-12-03 | 44.60 | $42.56 | 525700 |
| 2021-12-02 | 44.81 | $43.33 | 718132 |
| 2021-12-01 | 44.97 | $41.70 | 944606 |
| 2021-11-30 | 45.31 | $41.58 | 693606 |
| 2021-11-29 | 45.71 | $42.16 | 609333 |
| 2021-11-26 | 46.08 | $42.86 | 492148 |
| 2021-11-24 | 46.42 | $45.50 | 484600 |
| 2021-11-23 | 46.52 | $45.46 | 709200 |
| 2021-11-22 | 46.63 | $45.07 | 579848 |
| 2021-11-19 | 46.79 | $45.35 | 909530 |
| 2021-11-18 | 46.94 | $44.99 | 555100 |
| 2021-11-17 | 47.15 | $45.56 | 647413 |
| 2021-11-16 | 47.32 | $46.09 | 590020 |
| 2021-11-15 | 47.45 | $46.35 | 846200 |
| 2021-11-12 | 47.56 | $46.38 | 218915 |
| 2021-11-11 | 47.69 | $46.99 | 329502 |
| 2021-11-10 | 47.76 | $47.11 | 583440 |
| 2021-11-09 | 47.83 | $46.49 | 416725 |
| 2021-11-08 | 47.97 | $47.95 | 379322 |
| 2021-11-05 | 47.97 | $48.17 | 559913 |
| 2021-11-04 | 47.95 | $47.19 | 568445 |
| 2021-11-03 | 48.03 | $47.83 | 701600 |
| 2021-11-02 | 48.05 | $49.05 | 438742 |
| 2021-11-01 | 47.94 | $49.37 | 343800 |
| 2021-10-29 | 47.79 | $48.00 | 416617 |
| 2021-10-28 | 47.77 | $47.65 | 504900 |
| 2021-10-27 | 47.78 | $48.02 | 352706 |
| 2021-10-26 | 47.76 | $49.22 | 256731 |
| 2021-10-25 | 47.61 | $49.42 | 371000 |
| 2021-10-22 | 47.41 | $49.03 | 281218 |
| 2021-10-21 | 47.24 | $49.55 | 285708 |
| 2021-10-20 | 47.00 | $49.71 | 528930 |
| 2021-10-19 | 46.72 | $48.83 | 385934 |
| 2021-10-18 | 46.49 | $48.77 | 495319 |
| 2021-10-15 | 46.25 | $49.11 | 843400 |
| 2021-10-14 | 45.95 | $48.96 | 579300 |
| 2021-10-13 | 45.64 | $47.69 | 452141 |
| 2021-10-12 | 45.42 | $47.23 | 544500 |
| 2021-10-11 | 45.23 | $46.36 | 390900 |
| 2021-10-08 | 45.11 | $45.91 | 457400 |
| 2021-10-07 | 45.03 | $45.40 | 516526 |
| 2021-10-06 | 44.99 | $44.70 | 390712 |
| 2021-10-05 | 45.02 | $44.99 | 376100 |
| 2021-10-04 | 45.02 | $45.04 | 357113 |
| 2021-10-01 | 45.02 | $45.50 | 447600 |
| 2021-09-30 | 44.97 | $44.01 | 447322 |
| 2021-09-29 | 45.07 | $44.67 | 504514 |
| 2021-09-28 | 45.11 | $44.49 | 556049 |
| 2021-09-27 | 45.18 | $45.50 | 462921 |
| 2021-09-24 | 45.14 | $44.42 | 325325 |
| 2021-09-23 | 45.22 | $44.77 | 309600 |
| 2021-09-22 | 45.27 | $44.20 | 287534 |
| 2021-09-21 | 45.38 | $43.49 | 411400 |
| 2021-09-20 | 45.58 | $43.82 | 619416 |
| 2021-09-17 | 45.76 | $44.35 | 1.7M |
| 2021-09-16 | 45.91 | $44.54 | 440206 |
| 2021-09-15 | 46.06 | $44.45 | 701900 |
| 2021-09-14 | 46.22 | $44.56 | 636930 |
| 2021-09-13 | 46.40 | $45.87 | 454922 |
| 2021-09-10 | 46.45 | $45.08 | 404800 |
| 2021-09-09 | 46.60 | $46.10 | 514800 |
| 2021-09-08 | 46.65 | $46.16 | 430400 |
| 2021-09-07 | 46.70 | $46.40 | 470600 |
| 2021-09-03 | 46.74 | $46.86 | 388900 |
| 2021-09-02 | 46.72 | $47.13 | 405600 |
| 2021-09-01 | 46.68 | $46.92 | 383720 |
| 2021-08-31 | 46.65 | $47.08 | 515711 |
| 2021-08-30 | 46.61 | $46.81 | 275732 |
| 2021-08-27 | 46.59 | $47.62 | 490125 |
| 2021-08-26 | 46.48 | $46.46 | 340500 |
| 2021-08-25 | 46.48 | $47.12 | 397406 |
| 2021-08-24 | 46.42 | $47.26 | 256324 |
| 2021-08-23 | 46.33 | $46.79 | 456200 |
| 2021-08-20 | 46.28 | $46.71 | 455246 |
| 2021-08-19 | 46.23 | $45.84 | 443033 |
| 2021-08-18 | 46.27 | $46.88 | 1.1M |
| 2021-08-17 | 46.21 | $46.67 | 384637 |
| 2021-08-16 | 46.16 | $47.33 | 376573 |
| 2021-08-13 | 46.04 | $47.60 | 386000 |
| 2021-08-12 | 45.87 | $47.48 | 856900 |
| 2021-08-11 | 45.70 | $47.90 | 665428 |
| 2021-08-10 | 45.47 | $47.42 | 455941 |
| 2021-08-09 | 45.27 | $47.34 | 720736 |
| 2021-08-06 | 45.05 | $47.90 | 893000 |
| 2021-08-05 | 44.75 | $46.24 | 790166 |
| 2021-08-04 | 44.59 | $45.33 | 763100 |
| 2021-08-03 | 44.52 | $45.12 | 488940 |
| 2021-08-02 | 44.45 | $44.99 | 1.1M |
| 2021-07-30 | 44.40 | $45.17 | 595500 |
| 2021-07-29 | 44.32 | $45.04 | 424242 |
| 2021-07-28 | 44.24 | $44.29 | 430700 |
| 2021-07-27 | 44.23 | $43.52 | 364100 |
| 2021-07-26 | 44.31 | $43.74 | 258000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
65.13
2026-07-24
Close Price
$65.75
Vol: 353419
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
36.05
Average
51.45
Maximum
65.41
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 65.13 | $65.75 | 353419 |
| 2026-07-23 | 65.03 | $64.42 | 389100 |
| 2026-07-22 | 65.04 | $65.06 | 474511 |
| 2026-07-21 | 64.97 | $65.48 | 388340 |
| 2026-07-20 | 64.83 | $66.17 | 355700 |
| 2026-07-17 | 64.58 | $66.71 | 474838 |
| 2026-07-16 | 64.25 | $66.28 | 697000 |
| 2026-07-15 | 63.92 | $63.60 | 627503 |
| 2026-07-14 | 63.83 | $65.01 | 662700 |
| 2026-07-13 | 63.57 | $64.93 | 435300 |
| 2026-07-10 | 63.28 | $64.36 | 391920 |
| 2026-07-09 | 63.02 | $64.50 | 760800 |
| 2026-07-08 | 62.72 | $64.11 | 922007 |
| 2026-07-07 | 62.42 | $64.60 | 526650 |
| 2026-07-06 | 62.04 | $64.53 | 433100 |
| 2026-07-02 | 61.63 | $64.85 | 600140 |
| 2026-07-01 | 61.14 | $64.52 | 1.1M |
| 2026-06-30 | 60.65 | $64.28 | 1.1M |
| 2026-06-29 | 60.15 | $64.83 | 1.0M |
| 2026-06-26 | 59.56 | $64.01 | 3.6M |
| 2026-06-25 | 59.02 | $61.85 | 624800 |
| 2026-06-24 | 58.67 | $61.70 | 1.2M |
| 2026-06-23 | 58.33 | $59.78 | 584600 |
| 2026-06-22 | 58.18 | $58.93 | 671777 |
| 2026-06-18 | 58.13 | $58.45 | 2.9M |
| 2026-06-17 | 58.14 | $59.06 | 889500 |
| 2026-06-16 | 58.10 | $59.62 | 604100 |
| 2026-06-15 | 58.01 | $58.20 | 717900 |
| 2026-06-12 | 58.08 | $58.38 | 449948 |
| 2026-06-11 | 58.13 | $57.93 | 518251 |
| 2026-06-10 | 58.24 | $58.81 | 904144 |
| 2026-06-09 | 58.27 | $57.78 | 739334 |
| 2026-06-08 | 58.42 | $56.83 | 583400 |
| 2026-06-05 | 58.69 | $57.44 | 2.5M |
| 2026-06-04 | 58.92 | $57.17 | 784300 |
| 2026-06-03 | 59.19 | $55.84 | 1.1M |
| 2026-06-02 | 59.61 | $56.19 | 968800 |
| 2026-06-01 | 60.02 | $56.67 | 852643 |
| 2026-05-29 | 60.40 | $57.89 | 738200 |
| 2026-05-28 | 60.68 | $58.34 | 618600 |
| 2026-05-27 | 60.94 | $59.45 | 827000 |
| 2026-05-26 | 61.11 | $60.41 | 551031 |
| 2026-05-22 | 61.22 | $60.78 | 465808 |
| 2026-05-21 | 61.30 | $61.90 | 651521 |
| 2026-05-20 | 61.29 | $62.05 | 547000 |
| 2026-05-19 | 61.27 | $60.84 | 641900 |
| 2026-05-18 | 61.37 | $62.07 | 432002 |
| 2026-05-15 | 61.36 | $60.41 | 784538 |
| 2026-05-14 | 61.52 | $60.15 | 568000 |
| 2026-05-13 | 61.71 | $59.94 | 728800 |
| 2026-05-12 | 61.92 | $60.87 | 723335 |
| 2026-05-11 | 62.04 | $61.47 | 912424 |
| 2026-05-08 | 62.10 | $63.13 | 655714 |
| 2026-05-07 | 61.99 | $61.58 | 988209 |
| 2026-05-06 | 62.03 | $61.41 | 1.3M |
| 2026-05-05 | 62.08 | $60.17 | 673735 |
| 2026-05-04 | 62.25 | $60.13 | 695700 |
| 2026-05-01 | 62.43 | $60.03 | 790647 |
| 2026-04-30 | 62.60 | $60.52 | 1.2M |
| 2026-04-29 | 62.72 | $63.96 | 665704 |
| 2026-04-28 | 62.49 | $64.29 | 509900 |
| 2026-04-27 | 62.19 | $64.31 | 486144 |
| 2026-04-24 | 61.87 | $63.62 | 706718 |
| 2026-04-23 | 61.58 | $64.55 | 545003 |
| 2026-04-22 | 61.18 | $63.15 | 441400 |
| 2026-04-21 | 60.88 | $63.17 | 747100 |
| 2026-04-20 | 60.55 | $62.67 | 608100 |
| 2026-04-17 | 60.24 | $62.05 | 740800 |
| 2026-04-16 | 59.98 | $60.88 | 443704 |
| 2026-04-15 | 59.81 | $60.81 | 524940 |
| 2026-04-14 | 59.63 | $60.90 | 361937 |
| 2026-04-13 | 59.43 | $61.06 | 538412 |
| 2026-04-10 | 59.21 | $60.51 | 482000 |
| 2026-04-09 | 59.02 | $61.53 | 568000 |
| 2026-04-08 | 58.72 | $61.15 | 755849 |
| 2026-04-07 | 58.44 | $59.95 | 517671 |
| 2026-04-06 | 58.27 | $59.66 | 456302 |
| 2026-04-02 | 58.12 | $59.16 | 451200 |
| 2026-04-01 | 58.03 | $58.25 | 446800 |
| 2026-03-31 | 58.03 | $58.44 | 596400 |
| 2026-03-30 | 58.02 | $58.20 | 684500 |
| 2026-03-27 | 58.05 | $57.74 | 541543 |
| 2026-03-26 | 58.14 | $58.59 | 519200 |
| 2026-03-25 | 58.16 | $57.95 | 574208 |
| 2026-03-24 | 58.25 | $57.41 | 596800 |
| 2026-03-23 | 58.40 | $57.67 | 1.1M |
| 2026-03-20 | 58.54 | $57.16 | 1.9M |
| 2026-03-19 | 58.74 | $57.87 | 809100 |
| 2026-03-18 | 58.88 | $57.93 | 742721 |
| 2026-03-17 | 59.04 | $58.46 | 762738 |
| 2026-03-16 | 59.16 | $57.94 | 600500 |
| 2026-03-13 | 59.34 | $58.09 | 659700 |
| 2026-03-12 | 59.55 | $57.69 | 804109 |
| 2026-03-11 | 59.84 | $57.56 | 1.0M |
| 2026-03-10 | 60.17 | $58.32 | 863508 |
| 2026-03-09 | 60.45 | $59.29 | 489122 |
| 2026-03-06 | 60.67 | $59.11 | 776041 |
| 2026-03-05 | 60.93 | $59.51 | 749400 |
| 2026-03-04 | 61.18 | $60.31 | 588900 |
| 2026-03-03 | 61.37 | $60.19 | 657200 |
| 2026-03-02 | 61.58 | $61.33 | 553403 |
| 2026-02-27 | 61.70 | $60.84 | 1.1M |
| 2026-02-26 | 61.87 | $61.26 | 592035 |
| 2026-02-25 | 62.01 | $60.45 | 735300 |
| 2026-02-24 | 62.23 | $59.58 | 926740 |
| 2026-02-23 | 62.54 | $59.14 | 821400 |
| 2026-02-20 | 62.91 | $60.36 | 1.2M |
| 2026-02-19 | 63.17 | $60.22 | 1.1M |
| 2026-02-18 | 63.45 | $61.25 | 1.1M |
| 2026-02-17 | 63.63 | $62.19 | 1.2M |
| 2026-02-13 | 63.72 | $61.42 | 1.5M |
| 2026-02-12 | 63.88 | $65.64 | 739900 |
| 2026-02-11 | 63.61 | $65.51 | 466500 |
| 2026-02-10 | 63.32 | $64.24 | 344221 |
| 2026-02-09 | 63.14 | $63.94 | 373903 |
| 2026-02-06 | 62.99 | $65.28 | 859200 |
| 2026-02-05 | 62.72 | $65.23 | 647249 |
| 2026-02-04 | 62.44 | $64.19 | 543000 |
| 2026-02-03 | 62.26 | $63.05 | 670700 |
| 2026-02-02 | 62.20 | $63.69 | 524900 |
| 2026-01-30 | 62.08 | $62.92 | 707047 |
| 2026-01-29 | 62.05 | $63.50 | 582418 |
| 2026-01-28 | 61.97 | $62.11 | 554000 |
| 2026-01-27 | 62.04 | $62.25 | 431300 |
| 2026-01-26 | 62.12 | $62.12 | 527243 |
| 2026-01-23 | 62.22 | $60.90 | 532800 |
| 2026-01-22 | 62.47 | $62.32 | 622800 |
| 2026-01-21 | 62.60 | $61.56 | 1.1M |
| 2026-01-20 | 62.82 | $60.80 | 1.2M |
| 2026-01-16 | 63.14 | $60.94 | 1.2M |
| 2026-01-15 | 63.48 | $61.13 | 711500 |
| 2026-01-14 | 63.81 | $60.62 | 1.5M |
| 2026-01-13 | 64.22 | $58.84 | 1.1M |
| 2026-01-12 | 64.82 | $62.31 | 716404 |
| 2026-01-09 | 65.10 | $64.12 | 542637 |
| 2026-01-08 | 65.21 | $64.67 | 467847 |
| 2026-01-07 | 65.25 | $63.94 | 590316 |
| 2026-01-06 | 65.35 | $64.16 | 518700 |
| 2026-01-05 | 65.41 | $65.53 | 492238 |
| 2026-01-02 | 65.33 | $64.67 | 449500 |
| 2025-12-31 | 65.31 | $65.01 | 281100 |
| 2025-12-30 | 65.25 | $65.68 | 300100 |
| 2025-12-29 | 65.11 | $65.75 | 384444 |
| 2025-12-26 | 64.95 | $65.86 | 250600 |
| 2025-12-24 | 64.77 | $65.82 | 176448 |
| 2025-12-23 | 64.58 | $65.81 | 430423 |
| 2025-12-22 | 64.37 | $65.87 | 566700 |
| 2025-12-19 | 64.14 | $66.26 | 3.0M |
| 2025-12-18 | 63.85 | $66.82 | 568200 |
| 2025-12-17 | 63.48 | $66.20 | 699800 |
| 2025-12-16 | 63.15 | $65.14 | 824113 |
| 2025-12-15 | 62.89 | $65.24 | 757837 |
| 2025-12-12 | 62.60 | $64.37 | 658625 |
| 2025-12-11 | 62.38 | $64.48 | 810136 |
| 2025-12-10 | 62.14 | $63.40 | 721027 |
| 2025-12-09 | 62.00 | $61.66 | 474616 |
| 2025-12-08 | 62.02 | $61.66 | 647225 |
| 2025-12-05 | 62.03 | $61.85 | 476200 |
| 2025-12-04 | 62.03 | $61.55 | 477600 |
| 2025-12-03 | 62.05 | $61.88 | 498400 |
| 2025-12-02 | 62.04 | $62.06 | 496633 |
| 2025-12-01 | 62.01 | $62.83 | 677200 |
| 2025-11-28 | 61.89 | $62.76 | 338538 |
| 2025-11-26 | 61.77 | $62.99 | 542911 |
| 2025-11-25 | 61.61 | $63.06 | 521305 |
| 2025-11-24 | 61.44 | $62.49 | 578114 |
| 2025-11-21 | 61.30 | $62.50 | 871200 |
| 2025-11-20 | 61.16 | $61.61 | 741832 |
| 2025-11-19 | 61.10 | $61.09 | 538300 |
| 2025-11-18 | 61.09 | $60.91 | 488845 |
| 2025-11-17 | 61.09 | $60.17 | 570646 |
| 2025-11-14 | 61.17 | $61.42 | 729936 |
| 2025-11-13 | 61.11 | $61.20 | 638300 |
| 2025-11-12 | 61.06 | $61.51 | 706000 |
| 2025-11-11 | 60.98 | $62.06 | 541528 |
| 2025-11-10 | 60.84 | $61.79 | 531800 |
| 2025-11-07 | 60.71 | $61.11 | 1.1M |
| 2025-11-06 | 60.64 | $60.78 | 545915 |
| 2025-11-05 | 60.59 | $61.40 | 510946 |
| 2025-11-04 | 60.47 | $61.87 | 467403 |
| 2025-11-03 | 60.30 | $60.90 | 381979 |
| 2025-10-31 | 60.22 | $60.57 | 512500 |
| 2025-10-30 | 60.17 | $60.68 | 525200 |
| 2025-10-29 | 60.12 | $59.69 | 510700 |
| 2025-10-28 | 60.17 | $59.89 | 428606 |
| 2025-10-27 | 60.23 | $60.40 | 575400 |
| 2025-10-24 | 60.25 | $61.37 | 512700 |
| 2025-10-23 | 60.19 | $61.03 | 494800 |
| 2025-10-22 | 60.18 | $60.93 | 693200 |
| 2025-10-21 | 60.20 | $60.11 | 475608 |
| 2025-10-20 | 60.32 | $59.68 | 748300 |
| 2025-10-17 | 60.50 | $59.50 | 642907 |
| 2025-10-16 | 60.72 | $58.80 | 682200 |
| 2025-10-15 | 61.04 | $60.24 | 590100 |
| 2025-10-14 | 61.25 | $60.66 | 610400 |
| 2025-10-13 | 61.42 | $59.25 | 428600 |
| 2025-10-10 | 61.74 | $59.20 | 908914 |
| 2025-10-09 | 62.09 | $58.99 | 670300 |
| 2025-10-08 | 62.49 | $59.61 | 594607 |
| 2025-10-07 | 62.84 | $60.09 | 995800 |
| 2025-10-06 | 63.17 | $60.34 | 868602 |
| 2025-10-03 | 63.48 | $61.32 | 652500 |
| 2025-10-02 | 63.72 | $61.56 | 807435 |
| 2025-10-01 | 63.94 | $62.19 | 1.1M |
| 2025-09-30 | 64.11 | $63.56 | 474624 |
| 2025-09-29 | 64.14 | $63.83 | 494500 |
| 2025-09-26 | 64.14 | $64.77 | 461400 |
| 2025-09-25 | 64.04 | $64.27 | 500600 |
| 2025-09-24 | 63.99 | $64.31 | 598804 |
| 2025-09-23 | 63.93 | $64.27 | 624029 |
| 2025-09-22 | 63.86 | $64.71 | 961500 |
| 2025-09-19 | 63.75 | $65.28 | 2.3M |
| 2025-09-18 | 63.57 | $65.48 | 1.1M |
| 2025-09-17 | 63.36 | $63.55 | 743107 |
| 2025-09-16 | 63.32 | $62.48 | 624710 |
| 2025-09-15 | 63.38 | $63.34 | 493900 |
| 2025-09-12 | 63.35 | $63.81 | 444215 |
| 2025-09-11 | 63.28 | $64.26 | 709501 |
| 2025-09-10 | 63.15 | $63.34 | 778100 |
| 2025-09-09 | 63.11 | $63.05 | 488200 |
| 2025-09-08 | 63.08 | $63.83 | 410900 |
| 2025-09-05 | 62.96 | $63.86 | 453625 |
| 2025-09-04 | 62.81 | $63.80 | 408700 |
| 2025-09-03 | 62.63 | $62.95 | 471124 |
| 2025-09-02 | 62.51 | $62.63 | 410700 |
| 2025-08-29 | 62.40 | $62.74 | 439441 |
| 2025-08-28 | 62.24 | $62.91 | 439200 |
| 2025-08-27 | 62.03 | $63.61 | 359200 |
| 2025-08-26 | 61.72 | $63.04 | 358100 |
| 2025-08-25 | 61.44 | $63.05 | 651800 |
| 2025-08-22 | 61.12 | $63.90 | 605519 |
| 2025-08-21 | 60.68 | $62.07 | 328000 |
| 2025-08-20 | 60.40 | $62.35 | 417622 |
| 2025-08-19 | 60.06 | $62.46 | 410327 |
| 2025-08-18 | 59.68 | $61.56 | 502900 |
| 2025-08-15 | 59.36 | $61.86 | 561815 |
| 2025-08-14 | 58.99 | $62.82 | 743600 |
| 2025-08-13 | 58.49 | $62.81 | 618922 |
| 2025-08-12 | 57.95 | $62.03 | 638900 |
| 2025-08-11 | 57.47 | $61.19 | 814000 |
| 2025-08-08 | 57.04 | $60.27 | 1.4M |
| 2025-08-07 | 56.67 | $57.02 | 927705 |
| 2025-08-06 | 56.62 | $57.85 | 601037 |
| 2025-08-05 | 56.49 | $57.56 | 494606 |
| 2025-08-04 | 56.40 | $56.93 | 500407 |
| 2025-08-01 | 56.38 | $56.52 | 669100 |
| 2025-07-31 | 56.43 | $55.99 | 700200 |
| 2025-07-30 | 56.55 | $56.07 | 706800 |
| 2025-07-29 | 56.69 | $56.54 | 617543 |
| 2025-07-28 | 56.80 | $56.09 | 1.7M |
| 2025-07-25 | 56.98 | $56.70 | 534536 |
| 2025-07-24 | 57.12 | $56.40 | 597800 |
| 2025-07-23 | 57.31 | $57.00 | 664700 |
| 2025-07-22 | 57.45 | $56.80 | 814400 |
| 2025-07-21 | 57.64 | $55.96 | 969500 |
| 2025-07-18 | 57.93 | $55.69 | 659500 |
| 2025-07-17 | 58.26 | $56.08 | 656021 |
| 2025-07-16 | 58.56 | $55.88 | 1.0M |
| 2025-07-15 | 58.89 | $55.71 | 1.2M |
| 2025-07-14 | 59.25 | $56.45 | 637800 |
| 2025-07-11 | 59.56 | $56.00 | 1.3M |
| 2025-07-10 | 59.92 | $56.77 | 949600 |
| 2025-07-09 | 60.21 | $58.71 | 561700 |
| 2025-07-08 | 60.32 | $59.55 | 776900 |
| 2025-07-07 | 60.33 | $59.85 | 632700 |
| 2025-07-03 | 60.30 | $61.90 | 339400 |
| 2025-07-02 | 60.06 | $61.12 | 636600 |
| 2025-07-01 | 59.87 | $61.44 | 715908 |
| 2025-06-30 | 59.64 | $60.73 | 573800 |
| 2025-06-27 | 59.46 | $60.64 | 1.6M |
| 2025-06-26 | 59.28 | $60.53 | 471800 |
| 2025-06-25 | 59.09 | $60.27 | 545944 |
| 2025-06-24 | 58.93 | $61.24 | 631319 |
| 2025-06-23 | 58.65 | $61.10 | 592900 |
| 2025-06-20 | 58.37 | $59.56 | 2.2M |
| 2025-06-18 | 58.23 | $59.08 | 603221 |
| 2025-06-17 | 58.13 | $57.96 | 738630 |
| 2025-06-16 | 58.15 | $59.04 | 636244 |
| 2025-06-13 | 58.07 | $58.61 | 622616 |
| 2025-06-12 | 58.03 | $59.17 | 531027 |
| 2025-06-11 | 57.93 | $58.52 | 592600 |
| 2025-06-10 | 57.90 | $57.92 | 436439 |
| 2025-06-09 | 57.94 | $57.52 | 570600 |
| 2025-06-06 | 58.02 | $57.82 | 346639 |
| 2025-06-05 | 58.07 | $57.10 | 519422 |
| 2025-06-04 | 58.20 | $57.35 | 564830 |
| 2025-06-03 | 58.31 | $57.98 | 483636 |
| 2025-06-02 | 58.36 | $57.54 | 635782 |
| 2025-05-30 | 58.46 | $58.00 | 679700 |
| 2025-05-29 | 58.51 | $58.25 | 402800 |
| 2025-05-28 | 58.53 | $57.89 | 434102 |
| 2025-05-27 | 58.58 | $58.54 | 489427 |
| 2025-05-23 | 58.55 | $57.60 | 897728 |
| 2025-05-22 | 58.60 | $57.81 | 532616 |
| 2025-05-21 | 58.63 | $57.57 | 787205 |
| 2025-05-20 | 58.66 | $59.13 | 483000 |
| 2025-05-19 | 58.53 | $59.46 | 498300 |
| 2025-05-16 | 58.34 | $59.83 | 631000 |
| 2025-05-15 | 58.10 | $59.04 | 484800 |
| 2025-05-14 | 57.91 | $58.49 | 533723 |
| 2025-05-13 | 57.75 | $59.47 | 368134 |
| 2025-05-12 | 57.49 | $59.64 | 571320 |
| 2025-05-09 | 57.19 | $58.53 | 715200 |
| 2025-05-08 | 56.97 | $58.72 | 776107 |
| 2025-05-07 | 56.72 | $58.39 | 784535 |
| 2025-05-06 | 56.47 | $58.03 | 489000 |
| 2025-05-05 | 56.24 | $58.46 | 466848 |
| 2025-05-02 | 55.94 | $58.56 | 577400 |
| 2025-05-01 | 55.63 | $57.04 | 543504 |
| 2025-04-30 | 55.47 | $56.93 | 716610 |
| 2025-04-29 | 55.32 | $56.30 | 508300 |
| 2025-04-28 | 55.24 | $55.95 | 515100 |
| 2025-04-25 | 55.21 | $55.54 | 445600 |
| 2025-04-24 | 55.22 | $56.13 | 643200 |
| 2025-04-23 | 55.19 | $55.53 | 1.0M |
| 2025-04-22 | 55.22 | $55.38 | 589727 |
| 2025-04-21 | 55.28 | $53.71 | 554825 |
| 2025-04-17 | 55.50 | $55.08 | 856700 |
| 2025-04-16 | 55.59 | $54.63 | 549320 |
| 2025-04-15 | 55.73 | $55.73 | 457740 |
| 2025-04-14 | 55.77 | $55.76 | 719128 |
| 2025-04-11 | 55.80 | $54.93 | 648329 |
| 2025-04-10 | 55.90 | $54.19 | 969701 |
| 2025-04-09 | 56.08 | $55.44 | 1.4M |
| 2025-04-08 | 56.12 | $52.91 | 1.0M |
| 2025-04-07 | 56.42 | $52.78 | 1.2M |
| 2025-04-04 | 56.75 | $54.49 | 977000 |
| 2025-04-03 | 56.92 | $56.74 | 793400 |
| 2025-04-02 | 56.87 | $58.70 | 691700 |
| 2025-04-01 | 56.62 | $58.24 | 619400 |
| 2025-03-31 | 56.40 | $57.72 | 758541 |
| 2025-03-28 | 56.23 | $57.35 | 590800 |
| 2025-03-27 | 56.10 | $58.51 | 746436 |
| 2025-03-26 | 55.86 | $58.05 | 463621 |
| 2025-03-25 | 55.64 | $57.27 | 680124 |
| 2025-03-24 | 55.50 | $56.74 | 579700 |
| 2025-03-21 | 55.41 | $55.59 | 3.1M |
| 2025-03-20 | 55.44 | $55.85 | 660700 |
| 2025-03-19 | 55.44 | $55.39 | 815543 |
| 2025-03-18 | 55.48 | $55.15 | 675148 |
| 2025-03-17 | 55.55 | $54.82 | 902712 |
| 2025-03-14 | 55.66 | $54.72 | 949160 |
| 2025-03-13 | 55.80 | $54.07 | 881531 |
| 2025-03-12 | 56.01 | $53.97 | 721400 |
| 2025-03-11 | 56.26 | $54.56 | 780014 |
| 2025-03-10 | 56.46 | $55.59 | 868600 |
| 2025-03-07 | 56.58 | $56.36 | 604039 |
| 2025-03-06 | 56.64 | $55.79 | 826500 |
| 2025-03-05 | 56.76 | $55.87 | 852213 |
| 2025-03-04 | 56.90 | $55.95 | 674200 |
| 2025-03-03 | 57.03 | $57.66 | 869514 |
| 2025-02-28 | 57.00 | $57.62 | 721732 |
| 2025-02-27 | 56.98 | $57.35 | 730726 |
| 2025-02-26 | 56.99 | $56.32 | 796500 |
| 2025-02-25 | 57.12 | $56.81 | 756200 |
| 2025-02-24 | 57.20 | $56.42 | 881200 |
| 2025-02-21 | 57.33 | $56.17 | 1.3M |
| 2025-02-20 | 57.49 | $56.09 | 757900 |
| 2025-02-19 | 57.67 | $55.84 | 1.4M |
| 2025-02-18 | 57.88 | $56.31 | 1.4M |
| 2025-02-14 | 58.05 | $56.41 | 1.8M |
| 2025-02-13 | 58.21 | $57.91 | 901033 |
| 2025-02-12 | 58.24 | $57.11 | 607100 |
| 2025-02-11 | 58.33 | $58.10 | 550331 |
| 2025-02-10 | 58.32 | $58.11 | 516044 |
| 2025-02-07 | 58.29 | $58.51 | 498200 |
| 2025-02-06 | 58.21 | $59.03 | 604800 |
| 2025-02-05 | 58.05 | $59.20 | 733600 |
| 2025-02-04 | 57.86 | $58.23 | 594100 |
| 2025-02-03 | 57.73 | $57.44 | 652229 |
| 2025-01-31 | 57.67 | $58.25 | 738407 |
| 2025-01-30 | 57.52 | $59.00 | 412805 |
| 2025-01-29 | 57.27 | $58.46 | 527300 |
| 2025-01-28 | 57.05 | $58.65 | 576939 |
| 2025-01-27 | 56.79 | $59.25 | 519344 |
| 2025-01-24 | 56.45 | $57.56 | 544545 |
| 2025-01-23 | 56.25 | $57.72 | 767500 |
| 2025-01-22 | 56.01 | $57.53 | 750626 |
| 2025-01-21 | 55.77 | $57.87 | 852120 |
| 2025-01-17 | 55.47 | $57.71 | 1.3M |
| 2025-01-16 | 55.18 | $57.49 | 914621 |
| 2025-01-15 | 54.89 | $57.66 | 732400 |
| 2025-01-14 | 54.58 | $56.60 | 1.3M |
| 2025-01-13 | 54.36 | $55.51 | 815913 |
| 2025-01-10 | 54.25 | $54.48 | 1.9M |
| 2025-01-08 | 54.24 | $55.04 | 985000 |
| 2025-01-07 | 54.17 | $54.19 | 743300 |
| 2025-01-06 | 54.19 | $53.60 | 703145 |
| 2025-01-03 | 54.28 | $55.01 | 504400 |
| 2025-01-02 | 54.25 | $54.48 | 449700 |
| 2024-12-31 | 54.28 | $54.44 | 500800 |
| 2024-12-30 | 54.32 | $54.13 | 383848 |
| 2024-12-27 | 54.41 | $54.06 | 494300 |
| 2024-12-26 | 54.52 | $54.42 | 404000 |
| 2024-12-24 | 54.62 | $53.84 | 224900 |
| 2024-12-23 | 54.79 | $53.40 | 478900 |
| 2024-12-20 | 55.02 | $53.26 | 2.3M |
| 2024-12-19 | 55.27 | $52.91 | 731295 |
| 2024-12-18 | 55.57 | $52.73 | 820600 |
| 2024-12-17 | 55.91 | $54.63 | 777211 |
| 2024-12-16 | 56.06 | $55.63 | 1.0M |
| 2024-12-13 | 56.13 | $55.19 | 893400 |
| 2024-12-12 | 56.23 | $55.41 | 500506 |
| 2024-12-11 | 56.33 | $55.51 | 552416 |
| 2024-12-10 | 56.42 | $55.16 | 672646 |
| 2024-12-09 | 56.55 | $54.73 | 677000 |
| 2024-12-06 | 56.72 | $56.14 | 533900 |
| 2024-12-05 | 56.75 | $56.40 | 464906 |
| 2024-12-04 | 56.76 | $56.31 | 528236 |
| 2024-12-03 | 56.77 | $56.86 | 860610 |
| 2024-12-02 | 56.70 | $57.02 | 647300 |
| 2024-11-29 | 56.61 | $57.78 | 308800 |
| 2024-11-27 | 56.46 | $57.74 | 497444 |
| 2024-11-26 | 56.33 | $57.75 | 661019 |
| 2024-11-25 | 56.21 | $58.12 | 987200 |
| 2024-11-22 | 56.06 | $56.76 | 686400 |
| 2024-11-21 | 56.07 | $55.93 | 508300 |
| 2024-11-20 | 56.18 | $55.71 | 574200 |
| 2024-11-19 | 56.35 | $55.79 | 842836 |
| 2024-11-18 | 56.53 | $56.00 | 681700 |
| 2024-11-15 | 56.73 | $55.50 | 994100 |
| 2024-11-14 | 57.01 | $55.66 | 991914 |
| 2024-11-13 | 57.32 | $56.88 | 1.0M |
| 2024-11-12 | 57.55 | $57.05 | 810100 |
| 2024-11-11 | 57.80 | $56.00 | 1.2M |
| 2024-11-08 | 58.19 | $55.27 | 577700 |
| 2024-11-07 | 58.68 | $55.29 | 775238 |
| 2024-11-06 | 59.20 | $56.43 | 1.2M |
| 2024-11-05 | 59.65 | $53.65 | 1.5M |
| 2024-11-04 | 60.41 | $54.11 | 1.5M |
| 2024-11-01 | 61.17 | $53.77 | 1.9M |
| 2024-10-31 | 62.01 | $60.01 | 548719 |
| 2024-10-30 | 62.26 | $61.00 | 773013 |
| 2024-10-29 | 62.44 | $60.90 | 572622 |
| 2024-10-28 | 62.64 | $61.09 | 400508 |
| 2024-10-25 | 62.84 | $60.46 | 437829 |
| 2024-10-24 | 63.12 | $61.56 | 822762 |
| 2024-10-23 | 63.29 | $61.80 | 393442 |
| 2024-10-22 | 63.46 | $62.26 | 563113 |
| 2024-10-21 | 63.58 | $62.40 | 389149 |
| 2024-10-18 | 63.70 | $63.95 | 447832 |
| 2024-10-17 | 63.67 | $64.90 | 521348 |
| 2024-10-16 | 63.55 | $64.54 | 535104 |
| 2024-10-15 | 63.46 | $63.72 | 780649 |
| 2024-10-14 | 63.44 | $63.44 | 368735 |
| 2024-10-11 | 63.46 | $63.38 | 283700 |
| 2024-10-10 | 63.49 | $62.71 | 344600 |
| 2024-10-09 | 63.57 | $63.21 | 266900 |
| 2024-10-08 | 63.61 | $63.15 | 442400 |
| 2024-10-07 | 63.64 | $62.76 | 321400 |
| 2024-10-04 | 63.72 | $64.18 | 333400 |
| 2024-10-03 | 63.65 | $63.26 | 445400 |
| 2024-10-02 | 63.66 | $63.66 | 546300 |
| 2024-10-01 | 63.65 | $63.82 | 276321 |
| 2024-09-30 | 63.61 | $64.29 | 360119 |
| 2024-09-27 | 63.54 | $63.87 | 340410 |
| 2024-09-26 | 63.50 | $63.35 | 313545 |
| 2024-09-25 | 63.51 | $63.23 | 296139 |
| 2024-09-24 | 63.53 | $63.42 | 371300 |
| 2024-09-23 | 63.53 | $64.20 | 337342 |
| 2024-09-20 | 63.45 | $63.52 | 1.6M |
| 2024-09-19 | 63.43 | $64.54 | 373900 |
| 2024-09-18 | 63.29 | $64.28 | 446900 |
| 2024-09-17 | 63.17 | $63.49 | 480200 |
| 2024-09-16 | 63.11 | $64.32 | 398800 |
| 2024-09-13 | 62.96 | $63.72 | 360600 |
| 2024-09-12 | 62.85 | $62.02 | 565434 |
| 2024-09-11 | 62.89 | $61.78 | 393400 |
| 2024-09-10 | 62.94 | $62.95 | 405200 |
| 2024-09-09 | 62.85 | $62.59 | 603208 |
| 2024-09-06 | 62.79 | $62.63 | 388500 |
| 2024-09-05 | 62.70 | $63.45 | 545304 |
| 2024-09-04 | 62.52 | $64.18 | 390431 |
| 2024-09-03 | 62.24 | $63.49 | 545900 |
| 2024-08-30 | 62.01 | $64.29 | 286535 |
| 2024-08-29 | 61.67 | $63.70 | 230600 |
| 2024-08-28 | 61.39 | $63.49 | 175867 |
| 2024-08-27 | 61.11 | $63.10 | 378900 |
| 2024-08-26 | 60.88 | $62.94 | 375712 |
| 2024-08-23 | 60.65 | $62.92 | 516034 |
| 2024-08-22 | 60.43 | $61.69 | 228325 |
| 2024-08-21 | 60.32 | $61.71 | 264000 |
| 2024-08-20 | 60.21 | $61.22 | 406835 |
| 2024-08-19 | 60.14 | $61.57 | 253600 |
| 2024-08-16 | 60.04 | $60.95 | 467200 |
| 2024-08-15 | 59.99 | $60.47 | 342027 |
| 2024-08-14 | 60.00 | $59.25 | 394122 |
| 2024-08-13 | 60.12 | $59.15 | 372348 |
| 2024-08-12 | 60.27 | $58.35 | 363500 |
| 2024-08-09 | 60.50 | $59.77 | 469107 |
| 2024-08-08 | 60.60 | $59.45 | 281300 |
| 2024-08-07 | 60.71 | $58.70 | 355200 |
| 2024-08-06 | 60.88 | $58.98 | 426835 |
| 2024-08-05 | 61.01 | $58.57 | 681400 |
| 2024-08-02 | 61.15 | $59.95 | 743900 |
| 2024-08-01 | 61.15 | $61.25 | 636700 |
| 2024-07-31 | 60.99 | $62.84 | 566200 |
| 2024-07-30 | 60.66 | $62.56 | 567911 |
| 2024-07-29 | 60.31 | $61.97 | 634413 |
| 2024-07-26 | 60.00 | $62.85 | 661146 |
| 2024-07-25 | 59.57 | $62.09 | 707900 |
| 2024-07-24 | 59.18 | $60.53 | 460742 |
| 2024-07-23 | 58.93 | $61.21 | 681849 |
| 2024-07-22 | 58.58 | $60.92 | 750422 |
| 2024-07-19 | 58.25 | $60.60 | 437600 |
| 2024-07-18 | 57.93 | $60.84 | 600521 |
| 2024-07-17 | 57.56 | $61.37 | 650300 |
| 2024-07-16 | 57.11 | $61.36 | 788801 |
| 2024-07-15 | 56.63 | $59.83 | 548400 |
| 2024-07-12 | 56.28 | $58.72 | 597707 |
| 2024-07-11 | 56.03 | $57.56 | 460649 |
| 2024-07-10 | 55.87 | $55.82 | 371608 |
| 2024-07-09 | 55.89 | $55.16 | 358006 |
| 2024-07-08 | 55.97 | $54.95 | 407028 |
| 2024-07-05 | 56.07 | $55.41 | 333000 |
| 2024-07-03 | 56.15 | $55.93 | 174546 |
| 2024-07-02 | 56.18 | $56.58 | 380237 |
| 2024-07-01 | 56.15 | $55.72 | 509500 |
| 2024-06-28 | 56.21 | $56.19 | 1.2M |
| 2024-06-27 | 56.23 | $55.87 | 417805 |
| 2024-06-26 | 56.28 | $55.81 | 507230 |
| 2024-06-25 | 56.32 | $56.55 | 499845 |
| 2024-06-24 | 56.30 | $57.34 | 278400 |
| 2024-06-21 | 56.19 | $56.61 | 1.1M |
| 2024-06-20 | 56.15 | $56.50 | 288100 |
| 2024-06-18 | 56.12 | $55.97 | 371040 |
| 2024-06-17 | 56.14 | $55.73 | 314400 |
| 2024-06-14 | 56.19 | $54.86 | 344900 |
| 2024-06-13 | 56.33 | $55.89 | 519328 |
| 2024-06-12 | 56.38 | $56.57 | 462800 |
| 2024-06-11 | 56.35 | $55.03 | 392300 |
| 2024-06-10 | 56.48 | $56.02 | 545000 |
| 2024-06-07 | 56.52 | $56.47 | 446048 |
| 2024-06-06 | 56.52 | $56.78 | 349604 |
| 2024-06-05 | 56.49 | $57.43 | 456930 |
| 2024-06-04 | 56.38 | $57.10 | 418935 |
| 2024-06-03 | 56.30 | $57.77 | 540822 |
| 2024-05-31 | 56.15 | $56.70 | 641000 |
| 2024-05-30 | 56.08 | $56.37 | 418900 |
| 2024-05-29 | 56.03 | $55.10 | 478208 |
| 2024-05-28 | 56.09 | $55.58 | 478500 |
| 2024-05-24 | 56.10 | $56.19 | 368000 |
| 2024-05-23 | 56.04 | $55.70 | 472337 |
| 2024-05-22 | 56.02 | $56.18 | 329300 |
| 2024-05-21 | 55.94 | $56.30 | 313023 |
| 2024-05-20 | 55.84 | $55.88 | 448720 |
| 2024-05-17 | 55.77 | $56.83 | 333921 |
| 2024-05-16 | 55.59 | $56.65 | 343500 |
| 2024-05-15 | 55.42 | $56.44 | 337400 |
| 2024-05-14 | 55.24 | $56.17 | 555500 |
| 2024-05-13 | 55.07 | $56.35 | 300500 |
| 2024-05-10 | 54.87 | $56.73 | 499500 |
| 2024-05-09 | 54.62 | $56.53 | 537900 |
| 2024-05-08 | 54.37 | $56.01 | 651400 |
| 2024-05-07 | 54.17 | $56.40 | 801400 |
| 2024-05-06 | 53.93 | $55.76 | 644346 |
| 2024-05-03 | 53.75 | $54.54 | 555700 |
| 2024-05-02 | 53.71 | $54.28 | 792344 |
| 2024-05-01 | 53.69 | $53.59 | 1.1M |
| 2024-04-30 | 53.77 | $52.97 | 510000 |
| 2024-04-29 | 53.93 | $53.68 | 429146 |
| 2024-04-26 | 54.04 | $53.98 | 499921 |
| 2024-04-25 | 54.16 | $53.86 | 410517 |
| 2024-04-24 | 54.31 | $54.17 | 540411 |
| 2024-04-23 | 54.44 | $54.15 | 715841 |
| 2024-04-22 | 54.60 | $53.91 | 345944 |
| 2024-04-19 | 54.80 | $53.46 | 534602 |
| 2024-04-18 | 55.06 | $52.67 | 393200 |
| 2024-04-17 | 55.43 | $52.33 | 337700 |
| 2024-04-16 | 55.84 | $52.67 | 355222 |
| 2024-04-15 | 56.23 | $53.28 | 412500 |
| 2024-04-12 | 56.58 | $53.66 | 334600 |
| 2024-04-11 | 56.89 | $54.03 | 536749 |
| 2024-04-10 | 57.18 | $54.09 | 556720 |
| 2024-04-09 | 57.47 | $56.22 | 393348 |
| 2024-04-08 | 57.55 | $56.81 | 305000 |
| 2024-04-05 | 57.56 | $56.73 | 349433 |
| 2024-04-04 | 57.57 | $56.45 | 483600 |
| 2024-04-03 | 57.60 | $58.18 | 560700 |
| 2024-04-02 | 57.43 | $58.54 | 549021 |
| 2024-04-01 | 57.21 | $58.87 | 503200 |
| 2024-03-28 | 56.93 | $59.51 | 457600 |
| 2024-03-27 | 56.57 | $59.04 | 433924 |
| 2024-03-26 | 56.22 | $57.59 | 556713 |
| 2024-03-25 | 55.98 | $57.95 | 354047 |
| 2024-03-22 | 55.68 | $57.70 | 454520 |
| 2024-03-21 | 55.39 | $58.47 | 690000 |
| 2024-03-20 | 54.99 | $58.03 | 689249 |
| 2024-03-19 | 54.61 | $55.86 | 646320 |
| 2024-03-18 | 54.41 | $54.42 | 418332 |
| 2024-03-15 | 54.35 | $55.33 | 2.1M |
| 2024-03-14 | 54.19 | $55.32 | 431208 |
| 2024-03-13 | 54.01 | $55.88 | 563933 |
| 2024-03-12 | 53.76 | $55.66 | 505726 |
| 2024-03-11 | 53.52 | $55.65 | 630993 |
| 2024-03-08 | 53.26 | $53.96 | 401900 |
| 2024-03-07 | 53.16 | $53.97 | 469700 |
| 2024-03-06 | 53.05 | $53.84 | 489600 |
| 2024-03-05 | 52.96 | $53.67 | 474410 |
| 2024-03-04 | 52.88 | $53.55 | 390600 |
| 2024-03-01 | 52.82 | $53.57 | 404000 |
| 2024-02-29 | 52.76 | $53.57 | 558200 |
| 2024-02-28 | 52.71 | $53.39 | 494531 |
| 2024-02-27 | 52.69 | $52.58 | 310247 |
| 2024-02-26 | 52.77 | $52.31 | 349500 |
| 2024-02-23 | 52.88 | $52.88 | 349625 |
| 2024-02-22 | 52.95 | $52.31 | 529600 |
| 2024-02-21 | 53.09 | $52.69 | 451102 |
| 2024-02-20 | 53.21 | $51.94 | 569100 |
| 2024-02-16 | 53.40 | $52.36 | 748300 |
| 2024-02-15 | 53.58 | $53.47 | 730040 |
| 2024-02-14 | 53.64 | $52.20 | 758242 |
| 2024-02-13 | 53.83 | $51.73 | 876612 |
| 2024-02-12 | 54.08 | $53.06 | 972243 |
| 2024-02-09 | 54.19 | $51.75 | 1.1M |
| 2024-02-08 | 54.44 | $52.91 | 711005 |
| 2024-02-07 | 54.57 | $53.14 | 516524 |
| 2024-02-06 | 54.69 | $53.87 | 567517 |
| 2024-02-05 | 54.73 | $53.55 | 350700 |
| 2024-02-02 | 54.79 | $54.71 | 464449 |
| 2024-02-01 | 54.74 | $55.13 | 485717 |
| 2024-01-31 | 54.64 | $55.16 | 511300 |
| 2024-01-30 | 54.52 | $56.21 | 311800 |
| 2024-01-29 | 54.29 | $55.65 | 378533 |
| 2024-01-26 | 54.10 | $55.60 | 333339 |
| 2024-01-25 | 53.90 | $55.28 | 387300 |
| 2024-01-24 | 53.73 | $55.04 | 316300 |
| 2024-01-23 | 53.57 | $54.60 | 549102 |
| 2024-01-22 | 53.44 | $55.18 | 579545 |
| 2024-01-19 | 53.24 | $55.21 | 767304 |
| 2024-01-18 | 53.02 | $53.48 | 376040 |
| 2024-01-17 | 52.96 | $52.79 | 400900 |
| 2024-01-16 | 52.95 | $52.79 | 402830 |
| 2024-01-12 | 52.94 | $53.56 | 424037 |
| 2024-01-11 | 52.85 | $52.85 | 500021 |
| 2024-01-10 | 52.82 | $53.12 | 384611 |
| 2024-01-09 | 52.74 | $52.50 | 494348 |
| 2024-01-08 | 52.71 | $53.38 | 418039 |
| 2024-01-05 | 52.57 | $52.85 | 505645 |
| 2024-01-04 | 52.47 | $53.15 | 572633 |
| 2024-01-03 | 52.31 | $52.66 | 603700 |
| 2024-01-02 | 52.18 | $52.90 | 356200 |
| 2023-12-29 | 52.01 | $52.74 | 367614 |
| 2023-12-28 | 51.83 | $53.33 | 244001 |
| 2023-12-27 | 51.58 | $53.24 | 257918 |
| 2023-12-26 | 51.30 | $53.28 | 248523 |
| 2023-12-22 | 51.00 | $53.20 | 356410 |
| 2023-12-21 | 50.68 | $52.78 | 496800 |
| 2023-12-20 | 50.39 | $51.99 | 651538 |
| 2023-12-19 | 50.14 | $52.10 | 548100 |
| 2023-12-18 | 49.87 | $51.16 | 456831 |
| 2023-12-15 | 49.68 | $50.90 | 1.8M |
| 2023-12-14 | 49.49 | $52.40 | 603100 |
| 2023-12-13 | 49.15 | $51.71 | 651621 |
| 2023-12-12 | 48.87 | $50.19 | 338700 |
| 2023-12-11 | 48.71 | $49.97 | 354315 |
| 2023-12-08 | 48.58 | $49.46 | 398200 |
| 2023-12-07 | 48.48 | $48.86 | 440600 |
| 2023-12-06 | 48.44 | $48.17 | 434844 |
| 2023-12-05 | 48.46 | $48.51 | 361629 |
| 2023-12-04 | 48.46 | $49.38 | 408446 |
| 2023-12-01 | 48.37 | $49.05 | 505528 |
| 2023-11-30 | 48.30 | $48.34 | 479333 |
| 2023-11-29 | 48.31 | $48.01 | 402616 |
| 2023-11-28 | 48.34 | $47.77 | 355000 |
| 2023-11-27 | 48.38 | $48.29 | 301203 |
| 2023-11-24 | 48.37 | $48.40 | 90500 |
| 2023-11-22 | 48.34 | $48.24 | 283600 |
| 2023-11-21 | 48.31 | $47.76 | 361943 |
| 2023-11-20 | 48.32 | $48.77 | 506200 |
| 2023-11-17 | 48.23 | $48.39 | 501800 |
| 2023-11-16 | 48.17 | $47.73 | 516400 |
| 2023-11-15 | 48.17 | $49.18 | 554900 |
| 2023-11-14 | 48.02 | $49.51 | 433024 |
| 2023-11-13 | 47.85 | $48.25 | 227207 |
| 2023-11-10 | 47.80 | $48.42 | 308600 |
| 2023-11-09 | 47.73 | $47.81 | 303500 |
| 2023-11-08 | 47.72 | $48.03 | 334000 |
| 2023-11-07 | 47.69 | $48.65 | 315132 |
| 2023-11-06 | 47.61 | $49.21 | 341244 |
| 2023-11-03 | 47.46 | $49.06 | 376113 |
| 2023-11-02 | 47.32 | $48.07 | 558934 |
| 2023-11-01 | 47.27 | $47.79 | 424700 |
| 2023-10-31 | 47.24 | $47.24 | 856000 |
| 2023-10-30 | 47.26 | $46.30 | 748212 |
| 2023-10-27 | 47.38 | $46.03 | 507400 |
| 2023-10-26 | 47.52 | $46.43 | 526912 |
| 2023-10-25 | 47.64 | $46.45 | 336000 |
| 2023-10-24 | 47.76 | $46.70 | 291726 |
| 2023-10-23 | 47.87 | $46.90 | 633400 |
| 2023-10-20 | 47.96 | $46.93 | 568900 |
| 2023-10-19 | 48.06 | $47.36 | 377000 |
| 2023-10-18 | 48.12 | $48.43 | 352318 |
| 2023-10-17 | 48.08 | $49.45 | 598708 |
| 2023-10-16 | 47.95 | $49.10 | 488200 |
| 2023-10-13 | 47.86 | $47.86 | 381535 |
| 2023-10-12 | 47.89 | $48.55 | 405649 |
| 2023-10-11 | 47.86 | $48.71 | 299900 |
| 2023-10-10 | 47.82 | $48.10 | 334647 |
| 2023-10-09 | 47.84 | $47.68 | 244849 |
| 2023-10-06 | 47.91 | $47.54 | 726724 |
| 2023-10-05 | 48.00 | $47.51 | 682200 |
| 2023-10-04 | 48.10 | $46.97 | 453543 |
| 2023-10-03 | 48.27 | $46.34 | 474200 |
| 2023-10-02 | 48.52 | $46.89 | 535349 |
| 2023-09-29 | 48.73 | $47.29 | 684126 |
| 2023-09-28 | 48.91 | $48.32 | 334700 |
| 2023-09-27 | 49.01 | $47.86 | 317642 |
| 2023-09-26 | 49.16 | $48.12 | 335000 |
| 2023-09-25 | 49.30 | $48.69 | 274600 |
| 2023-09-22 | 49.40 | $48.39 | 492328 |
| 2023-09-21 | 49.53 | $48.53 | 421600 |
| 2023-09-20 | 49.66 | $49.19 | 453746 |
| 2023-09-19 | 49.73 | $49.76 | 393900 |
| 2023-09-18 | 49.74 | $50.07 | 421400 |
| 2023-09-15 | 49.73 | $49.32 | 1.1M |
| 2023-09-14 | 49.79 | $49.25 | 483400 |
| 2023-09-13 | 49.86 | $48.94 | 487440 |
| 2023-09-12 | 49.98 | $49.72 | 298700 |
| 2023-09-11 | 50.04 | $49.55 | 344802 |
| 2023-09-08 | 50.12 | $49.63 | 311725 |
| 2023-09-07 | 50.21 | $49.47 | 417600 |
| 2023-09-06 | 50.33 | $49.50 | 495600 |
| 2023-09-05 | 50.47 | $49.30 | 601400 |
| 2023-09-01 | 50.64 | $50.76 | 290434 |
| 2023-08-31 | 50.68 | $50.22 | 547700 |
| 2023-08-30 | 50.78 | $50.59 | 301200 |
| 2023-08-29 | 50.84 | $50.68 | 323441 |
| 2023-08-28 | 50.89 | $50.39 | 304900 |
| 2023-08-25 | 50.96 | $50.57 | 272303 |
| 2023-08-24 | 51.01 | $50.42 | 307738 |
| 2023-08-23 | 51.08 | $50.13 | 258527 |
| 2023-08-22 | 51.16 | $49.61 | 282409 |
| 2023-08-21 | 51.30 | $50.01 | 340400 |
| 2023-08-18 | 51.40 | $50.34 | 561500 |
| 2023-08-17 | 51.46 | $50.35 | 323226 |
| 2023-08-16 | 51.52 | $50.58 | 315940 |
| 2023-08-15 | 51.55 | $51.62 | 360707 |
| 2023-08-14 | 51.47 | $52.44 | 257027 |
| 2023-08-11 | 51.29 | $52.35 | 240440 |
| 2023-08-10 | 51.10 | $52.08 | 317939 |
| 2023-08-09 | 50.91 | $52.68 | 359300 |
| 2023-08-08 | 50.64 | $52.92 | 427705 |
| 2023-08-07 | 50.32 | $53.21 | 422400 |
| 2023-08-04 | 49.94 | $52.76 | 808300 |
| 2023-08-03 | 49.57 | $51.13 | 1.0M |
| 2023-08-02 | 49.33 | $50.66 | 705500 |
| 2023-08-01 | 49.12 | $49.65 | 285200 |
| 2023-07-31 | 48.99 | $49.60 | 400100 |
| 2023-07-28 | 48.85 | $49.74 | 411643 |
| 2023-07-27 | 48.68 | $49.77 | 367301 |
| 2023-07-26 | 48.49 | $49.96 | 364317 |
| 2023-07-25 | 48.27 | $49.51 | 416700 |
| 2023-07-24 | 48.06 | $49.61 | 489900 |
| 2023-07-21 | 47.81 | $49.20 | 580447 |
| 2023-07-20 | 47.58 | $49.45 | 661300 |
| 2023-07-19 | 47.31 | $49.25 | 474700 |
| 2023-07-18 | 47.04 | $49.00 | 267605 |
| 2023-07-17 | 46.77 | $48.60 | 557900 |
| 2023-07-14 | 46.53 | $47.85 | 331200 |
| 2023-07-13 | 46.34 | $47.90 | 431600 |
| 2023-07-12 | 46.14 | $47.59 | 393800 |
| 2023-07-11 | 45.96 | $46.90 | 361616 |
| 2023-07-10 | 45.85 | $46.40 | 337907 |
| 2023-07-07 | 45.79 | $46.07 | 589900 |
| 2023-07-06 | 45.76 | $45.57 | 580300 |
| 2023-07-05 | 45.79 | $46.31 | 321446 |
| 2023-07-03 | 45.73 | $47.29 | 203930 |
| 2023-06-30 | 45.58 | $46.80 | 483600 |
| 2023-06-29 | 45.47 | $46.68 | 349204 |
| 2023-06-28 | 45.36 | $46.07 | 653401 |
| 2023-06-27 | 45.30 | $45.13 | 437304 |
| 2023-06-26 | 45.33 | $44.39 | 382424 |
| 2023-06-23 | 45.42 | $44.42 | 1.1M |
| 2023-06-22 | 45.51 | $44.74 | 387919 |
| 2023-06-21 | 45.57 | $44.75 | 387400 |
| 2023-06-20 | 45.62 | $45.16 | 368400 |
| 2023-06-16 | 45.63 | $45.17 | 1.2M |
| 2023-06-15 | 45.64 | $45.51 | 451900 |
| 2023-06-14 | 45.62 | $45.10 | 556534 |
| 2023-06-13 | 45.62 | $45.88 | 474300 |
| 2023-06-12 | 45.55 | $46.34 | 416700 |
| 2023-06-09 | 45.41 | $46.60 | 271941 |
| 2023-06-08 | 45.24 | $46.72 | 369500 |
| 2023-06-07 | 45.04 | $47.27 | 531500 |
| 2023-06-06 | 44.77 | $46.32 | 451000 |
| 2023-06-05 | 44.57 | $45.02 | 430097 |
| 2023-06-02 | 44.49 | $46.18 | 390325 |
| 2023-06-01 | 44.27 | $44.97 | 322533 |
| 2023-05-31 | 44.16 | $44.17 | 673421 |
| 2023-05-30 | 44.10 | $45.15 | 595943 |
| 2023-05-26 | 43.94 | $44.64 | 423206 |
| 2023-05-25 | 43.82 | $43.78 | 317917 |
| 2023-05-24 | 43.77 | $43.54 | 449000 |
| 2023-05-23 | 43.73 | $44.16 | 442342 |
| 2023-05-22 | 43.61 | $44.47 | 351021 |
| 2023-05-19 | 43.45 | $44.73 | 700131 |
| 2023-05-18 | 43.25 | $45.17 | 363742 |
| 2023-05-17 | 43.00 | $44.56 | 374800 |
| 2023-05-16 | 42.79 | $43.62 | 406903 |
| 2023-05-15 | 42.66 | $44.17 | 353732 |
| 2023-05-12 | 42.47 | $43.28 | 363809 |
| 2023-05-11 | 42.35 | $43.61 | 292741 |
| 2023-05-10 | 42.20 | $43.60 | 417936 |
| 2023-05-09 | 42.03 | $43.51 | 350800 |
| 2023-05-08 | 41.86 | $43.07 | 305641 |
| 2023-05-05 | 41.71 | $42.62 | 592921 |
| 2023-05-04 | 41.60 | $41.03 | 419300 |
| 2023-05-03 | 41.62 | $41.77 | 502700 |
| 2023-05-02 | 41.57 | $41.54 | 574825 |
| 2023-05-01 | 41.53 | $42.44 | 308000 |
| 2023-04-28 | 41.40 | $42.47 | 356100 |
| 2023-04-27 | 41.25 | $41.50 | 523700 |
| 2023-04-26 | 41.18 | $40.68 | 316506 |
| 2023-04-25 | 41.18 | $41.11 | 312300 |
| 2023-04-24 | 41.14 | $41.56 | 207400 |
| 2023-04-21 | 41.04 | $41.84 | 301808 |
| 2023-04-20 | 40.90 | $41.83 | 288200 |
| 2023-04-19 | 40.74 | $41.94 | 252100 |
| 2023-04-18 | 40.55 | $41.74 | 252402 |
| 2023-04-17 | 40.36 | $41.80 | 255500 |
| 2023-04-14 | 40.15 | $41.69 | 327315 |
| 2023-04-13 | 39.93 | $41.52 | 269300 |
| 2023-04-12 | 39.71 | $41.20 | 312700 |
| 2023-04-11 | 39.50 | $40.88 | 435841 |
| 2023-04-10 | 39.31 | $39.77 | 386700 |
| 2023-04-06 | 39.23 | $39.78 | 261600 |
| 2023-04-05 | 39.15 | $39.55 | 373723 |
| 2023-04-04 | 39.12 | $39.25 | 436700 |
| 2023-04-03 | 39.13 | $40.19 | 446504 |
| 2023-03-31 | 39.07 | $40.05 | 624400 |
| 2023-03-30 | 39.04 | $39.69 | 335800 |
| 2023-03-29 | 39.06 | $39.90 | 310000 |
| 2023-03-28 | 39.08 | $39.42 | 354300 |
| 2023-03-27 | 39.16 | $39.39 | 746010 |
| 2023-03-24 | 39.26 | $38.96 | 676600 |
| 2023-03-23 | 39.42 | $37.90 | 962900 |
| 2023-03-22 | 39.71 | $38.24 | 742991 |
| 2023-03-21 | 39.98 | $38.72 | 1.0M |
| 2023-03-20 | 40.23 | $37.88 | 807245 |
| 2023-03-17 | 40.58 | $36.78 | 1.3M |
| 2023-03-16 | 41.07 | $38.65 | 545800 |
| 2023-03-15 | 41.40 | $37.56 | 1.1M |
| 2023-03-14 | 41.87 | $38.35 | 905522 |
| 2023-03-13 | 42.28 | $38.01 | 984641 |
| 2023-03-10 | 42.75 | $39.83 | 771200 |
| 2023-03-09 | 43.06 | $41.24 | 520500 |
| 2023-03-08 | 43.24 | $43.43 | 662000 |
| 2023-03-07 | 43.22 | $43.49 | 659700 |
| 2023-03-06 | 43.18 | $43.67 | 557500 |
| 2023-03-03 | 43.13 | $43.71 | 614100 |
| 2023-03-02 | 43.08 | $43.45 | 495643 |
| 2023-03-01 | 43.06 | $43.11 | 420900 |
| 2023-02-28 | 43.08 | $42.95 | 622100 |
| 2023-02-27 | 43.11 | $43.03 | 382036 |
| 2023-02-24 | 43.13 | $42.89 | 340000 |
| 2023-02-23 | 43.16 | $43.04 | 344500 |
| 2023-02-22 | 43.17 | $42.47 | 572500 |
| 2023-02-21 | 43.23 | $42.32 | 488838 |
| 2023-02-17 | 43.29 | $43.50 | 565000 |
| 2023-02-16 | 43.23 | $43.34 | 353530 |
| 2023-02-15 | 43.17 | $43.75 | 345600 |
| 2023-02-14 | 43.05 | $43.65 | 434100 |
| 2023-02-13 | 42.93 | $43.47 | 541300 |
| 2023-02-10 | 42.80 | $42.33 | 472900 |
| 2023-02-09 | 42.78 | $42.43 | 403444 |
| 2023-02-08 | 42.73 | $42.97 | 292021 |
| 2023-02-07 | 42.61 | $43.51 | 503500 |
| 2023-02-06 | 42.42 | $42.92 | 582300 |
| 2023-02-03 | 42.26 | $44.18 | 450200 |
| 2023-02-02 | 41.95 | $44.31 | 501800 |
| 2023-02-01 | 41.61 | $44.29 | 521014 |
| 2023-01-31 | 41.25 | $44.03 | 758900 |
| 2023-01-30 | 40.89 | $42.67 | 943600 |
| 2023-01-27 | 40.64 | $42.95 | 718807 |
| 2023-01-26 | 40.34 | $42.67 | 550700 |
| 2023-01-25 | 40.06 | $41.18 | 308500 |
| 2023-01-24 | 39.90 | $40.65 | 260634 |
| 2023-01-23 | 39.79 | $40.86 | 355417 |
| 2023-01-20 | 39.65 | $40.92 | 337300 |
| 2023-01-19 | 39.48 | $40.30 | 395400 |
| 2023-01-18 | 39.37 | $40.18 | 354145 |
| 2023-01-17 | 39.25 | $40.04 | 264145 |
| 2023-01-13 | 39.14 | $40.03 | 288300 |
| 2023-01-12 | 39.02 | $40.07 | 417932 |
| 2023-01-11 | 38.88 | $39.87 | 406023 |
| 2023-01-10 | 38.76 | $39.06 | 332000 |
| 2023-01-09 | 38.71 | $38.29 | 329400 |
| 2023-01-06 | 38.73 | $38.55 | 508000 |
| 2023-01-05 | 38.72 | $38.56 | 360944 |
| 2023-01-04 | 38.71 | $39.51 | 356500 |
| 2023-01-03 | 38.59 | $39.49 | 312400 |
| 2022-12-30 | 38.48 | $38.88 | 226400 |
| 2022-12-29 | 38.44 | $39.24 | 211237 |
| 2022-12-28 | 38.36 | $38.44 | 172024 |
| 2022-12-27 | 38.36 | $39.00 | 180743 |
| 2022-12-23 | 38.31 | $38.97 | 183700 |
| 2022-12-22 | 38.27 | $38.61 | 318334 |
| 2022-12-21 | 38.26 | $39.43 | 375204 |
| 2022-12-20 | 38.18 | $37.99 | 408200 |
| 2022-12-19 | 38.23 | $37.45 | 347036 |
| 2022-12-16 | 38.34 | $37.56 | 1.2M |
| 2022-12-15 | 38.45 | $38.10 | 544822 |
| 2022-12-14 | 38.50 | $38.13 | 541938 |
| 2022-12-13 | 38.54 | $38.24 | 405749 |
| 2022-12-12 | 38.58 | $38.22 | 428400 |
| 2022-12-09 | 38.62 | $37.74 | 289124 |
| 2022-12-08 | 38.71 | $37.78 | 476400 |
| 2022-12-07 | 38.80 | $37.71 | 340205 |
| 2022-12-06 | 38.90 | $37.55 | 341349 |
| 2022-12-05 | 39.02 | $38.07 | 345900 |
| 2022-12-02 | 39.09 | $39.59 | 381600 |
| 2022-12-01 | 39.00 | $40.16 | 651000 |
| 2022-11-30 | 38.86 | $40.09 | 608544 |
| 2022-11-29 | 38.72 | $39.01 | 313337 |
| 2022-11-28 | 38.68 | $38.87 | 507008 |
| 2022-11-25 | 38.66 | $39.51 | 135539 |
| 2022-11-23 | 38.58 | $39.82 | 509800 |
| 2022-11-22 | 38.46 | $39.44 | 484900 |
| 2022-11-21 | 38.36 | $38.42 | 414500 |
| 2022-11-18 | 38.36 | $38.37 | 565600 |
| 2022-11-17 | 38.35 | $37.96 | 515701 |
| 2022-11-16 | 38.36 | $37.65 | 430142 |
| 2022-11-15 | 38.40 | $38.08 | 371531 |
| 2022-11-14 | 38.40 | $38.15 | 541800 |
| 2022-11-11 | 38.38 | $38.88 | 364500 |
| 2022-11-10 | 38.28 | $39.69 | 858700 |
| 2022-11-09 | 38.08 | $37.32 | 408200 |
| 2022-11-08 | 38.10 | $38.27 | 369505 |
| 2022-11-07 | 38.02 | $38.61 | 558500 |
| 2022-11-04 | 37.89 | $37.75 | 555300 |
| 2022-11-03 | 37.83 | $38.25 | 337833 |
| 2022-11-02 | 37.72 | $38.73 | 482400 |
| 2022-11-01 | 37.56 | $39.47 | 362810 |
| 2022-10-31 | 37.32 | $39.58 | 368300 |
| 2022-10-28 | 37.05 | $39.30 | 346900 |
| 2022-10-27 | 36.79 | $38.53 | 413500 |
| 2022-10-26 | 36.59 | $38.05 | 480406 |
| 2022-10-25 | 36.42 | $37.92 | 503000 |
| 2022-10-24 | 36.25 | $36.75 | 377300 |
| 2022-10-21 | 36.18 | $36.19 | 356300 |
| 2022-10-20 | 36.16 | $35.81 | 399825 |
| 2022-10-19 | 36.19 | $36.36 | 394500 |
| 2022-10-18 | 36.17 | $37.08 | 641620 |
| 2022-10-17 | 36.09 | $36.75 | 620701 |
| 2022-10-14 | 36.05 | $35.54 | 500200 |
| 2022-10-13 | 36.15 | $36.48 | 729300 |
| 2022-10-12 | 36.17 | $35.19 | 430847 |
| 2022-10-11 | 36.33 | $35.48 | 476900 |
| 2022-10-10 | 36.48 | $35.21 | 462700 |
| 2022-10-07 | 36.69 | $36.01 | 462943 |
| 2022-10-06 | 36.84 | $37.32 | 334800 |
| 2022-10-05 | 36.88 | $37.64 | 452236 |
| 2022-10-04 | 36.89 | $38.02 | 577400 |
| 2022-10-03 | 36.87 | $36.04 | 404200 |
| 2022-09-30 | 37.05 | $34.87 | 700000 |
| 2022-09-29 | 37.37 | $35.51 | 562249 |
| 2022-09-28 | 37.64 | $35.28 | 1.3M |
| 2022-09-27 | 37.96 | $34.70 | 864043 |
| 2022-09-26 | 38.37 | $35.06 | 745000 |
| 2022-09-23 | 38.76 | $36.00 | 875017 |
| 2022-09-22 | 39.10 | $36.94 | 540200 |
| 2022-09-21 | 39.37 | $38.14 | 464424 |
| 2022-09-20 | 39.54 | $38.86 | 391731 |
| 2022-09-19 | 39.66 | $39.31 | 390500 |
| 2022-09-16 | 39.76 | $38.91 | 1.1M |
| 2022-09-15 | 39.92 | $39.14 | 506749 |
| 2022-09-14 | 40.08 | $39.07 | 434316 |
| 2022-09-13 | 40.27 | $39.44 | 416914 |
| 2022-09-12 | 40.45 | $40.97 | 491715 |
| 2022-09-09 | 40.49 | $40.68 | 386400 |
| 2022-09-08 | 40.58 | $39.60 | 397100 |
| 2022-09-07 | 40.78 | $39.23 | 449800 |
| 2022-09-06 | 41.03 | $38.50 | 497949 |
| 2022-09-02 | 41.37 | $38.86 | 409400 |
| 2022-09-01 | 41.69 | $39.08 | 313700 |
| 2022-08-31 | 42.01 | $39.99 | 612604 |
| 2022-08-30 | 42.25 | $40.55 | 374000 |
| 2022-08-29 | 42.45 | $40.68 | 283500 |
| 2022-08-26 | 42.63 | $40.93 | 358600 |
| 2022-08-25 | 42.80 | $41.98 | 619700 |
| 2022-08-24 | 42.87 | $41.41 | 323144 |
| 2022-08-23 | 42.99 | $42.05 | 310604 |
| 2022-08-22 | 43.04 | $42.09 | 512217 |
| 2022-08-19 | 43.08 | $43.33 | 540928 |
| 2022-08-18 | 42.99 | $44.10 | 432308 |
| 2022-08-17 | 42.80 | $43.95 | 372500 |
| 2022-08-16 | 42.61 | $44.24 | 423836 |
| 2022-08-15 | 42.37 | $43.82 | 379200 |
| 2022-08-12 | 42.14 | $43.74 | 306500 |
| 2022-08-11 | 41.90 | $42.93 | 505700 |
| 2022-08-10 | 41.72 | $42.78 | 509221 |
| 2022-08-09 | 41.53 | $41.87 | 455500 |
| 2022-08-08 | 41.42 | $42.69 | 415225 |
| 2022-08-05 | 41.21 | $42.83 | 435500 |
| 2022-08-04 | 40.96 | $42.59 | 309900 |
| 2022-08-03 | 40.72 | $42.24 | 355240 |
| 2022-08-02 | 40.50 | $41.59 | 343900 |
| 2022-08-01 | 40.33 | $42.16 | 420700 |
| 2022-07-29 | 40.09 | $41.76 | 322723 |
| 2022-07-28 | 39.87 | $41.36 | 284217 |
| 2022-07-27 | 39.68 | $40.88 | 355800 |
| 2022-07-26 | 39.53 | $40.53 | 286315 |
| 2022-07-25 | 39.40 | $40.93 | 321300 |
| 2022-07-22 | 39.24 | $39.90 | 329600 |
| 2022-07-21 | 39.15 | $40.09 | 384200 |
| 2022-07-20 | 39.04 | $39.90 | 335721 |
| 2022-07-19 | 38.93 | $39.60 | 421900 |
| 2022-07-18 | 38.83 | $38.53 | 439400 |
| 2022-07-15 | 38.82 | $39.34 | 412900 |
| 2022-07-14 | 38.73 | $38.60 | 239345 |
| 2022-07-13 | 38.72 | $38.97 | 348700 |
| 2022-07-12 | 38.67 | $38.88 | 250617 |
| 2022-07-11 | 38.63 | $38.81 | 317135 |
| 2022-07-08 | 38.62 | $38.95 | 262900 |
| 2022-07-07 | 38.62 | $38.82 | 290200 |
| 2022-07-06 | 38.65 | $38.56 | 313100 |
| 2022-07-05 | 38.72 | $38.65 | 438804 |
| 2022-07-01 | 38.81 | $39.52 | 304700 |
| 2022-06-30 | 38.83 | $38.90 | 470211 |
| 2022-06-29 | 38.92 | $39.06 | 536800 |
| 2022-06-28 | 39.02 | $39.09 | 466800 |
| 2022-06-27 | 39.13 | $39.39 | 496138 |
| 2022-06-24 | 39.23 | $39.35 | 1.6M |
| 2022-06-23 | 39.34 | $37.81 | 526000 |
| 2022-06-22 | 39.60 | $36.79 | 414041 |
| 2022-06-21 | 39.99 | $36.96 | 946400 |
| 2022-06-17 | 40.37 | $36.93 | 1.4M |
| 2022-06-16 | 40.78 | $35.67 | 722715 |
| 2022-06-15 | 41.34 | $38.59 | 694100 |
| 2022-06-14 | 41.63 | $38.75 | 773329 |
| 2022-06-13 | 41.92 | $38.84 | 525100 |
| 2022-06-10 | 42.21 | $40.86 | 401512 |
| 2022-06-09 | 42.30 | $42.55 | 357623 |
| 2022-06-08 | 42.22 | $42.98 | 419900 |
| 2022-06-07 | 42.09 | $43.76 | 393100 |
| 2022-06-06 | 41.88 | $42.88 | 345800 |
| 2022-06-03 | 41.74 | $42.32 | 340300 |
| 2022-06-02 | 41.66 | $42.92 | 444244 |
| 2022-06-01 | 41.51 | $42.36 | 532700 |
| 2022-05-31 | 41.42 | $42.79 | 647100 |
| 2022-05-27 | 41.28 | $42.73 | 327100 |
| 2022-05-26 | 41.14 | $42.28 | 697516 |
| 2022-05-25 | 41.04 | $41.01 | 511800 |
| 2022-05-24 | 41.05 | $40.33 | 500800 |
| 2022-05-23 | 41.13 | $40.99 | 614733 |
| 2022-05-20 | 41.15 | $40.48 | 641800 |
| 2022-05-19 | 41.22 | $41.35 | 999900 |
| 2022-05-18 | 41.22 | $40.90 | 1.0M |
| 2022-05-17 | 41.28 | $42.59 | 1.1M |
| 2022-05-16 | 41.18 | $40.50 | 967000 |
| 2022-05-13 | 41.28 | $40.67 | 1.0M |
| 2022-05-12 | 41.37 | $40.35 | 760000 |
| 2022-05-11 | 41.50 | $40.49 | 799800 |
| 2022-05-10 | 41.61 | $40.92 | 942036 |
| 2022-05-09 | 41.68 | $41.15 | 1.1M |
| 2022-05-06 | 41.72 | $42.15 | 1.0M |
| 2022-05-05 | 41.66 | $41.43 | 540100 |
| 2022-05-04 | 41.66 | $43.04 | 432400 |
| 2022-05-03 | 41.49 | $42.11 | 425600 |
| 2022-05-02 | 41.41 | $40.97 | 610723 |
| 2022-04-29 | 41.43 | $40.53 | 430000 |
| 2022-04-28 | 41.50 | $41.62 | 318500 |
| 2022-04-27 | 41.46 | $40.55 | 347600 |
| 2022-04-26 | 41.54 | $40.70 | 477900 |
| 2022-04-25 | 41.61 | $41.54 | 661513 |
| 2022-04-22 | 41.61 | $41.16 | 1.0M |
| 2022-04-21 | 41.64 | $43.53 | 910745 |
| 2022-04-20 | 41.44 | $43.85 | 632600 |
| 2022-04-19 | 41.20 | $42.96 | 661713 |
| 2022-04-18 | 41.03 | $42.17 | 517900 |
| 2022-04-14 | 40.94 | $41.69 | 497236 |
| 2022-04-13 | 40.90 | $41.03 | 468900 |
| 2022-04-12 | 40.92 | $40.12 | 636105 |
| 2022-04-11 | 41.04 | $40.45 | 681402 |
| 2022-04-08 | 41.13 | $40.25 | 675700 |
| 2022-04-07 | 41.24 | $40.14 | 669800 |
| 2022-04-06 | 41.37 | $39.90 | 1.5M |
| 2022-04-05 | 41.52 | $40.60 | 582908 |
| 2022-04-04 | 41.61 | $40.55 | 544049 |
| 2022-04-01 | 41.70 | $40.80 | 541500 |
| 2022-03-31 | 41.77 | $41.21 | 434400 |
| 2022-03-30 | 41.81 | $41.94 | 428200 |
| 2022-03-29 | 41.80 | $42.81 | 576915 |
| 2022-03-28 | 41.70 | $42.25 | 493946 |
| 2022-03-25 | 41.67 | $42.29 | 479400 |
| 2022-03-24 | 41.64 | $42.04 | 535200 |
| 2022-03-23 | 41.64 | $40.96 | 419537 |
| 2022-03-22 | 41.75 | $42.17 | 405614 |
| 2022-03-21 | 41.76 | $41.53 | 593400 |
| 2022-03-18 | 41.85 | $41.65 | 1.7M |
| 2022-03-17 | 41.95 | $41.42 | 909211 |
| 2022-03-16 | 42.09 | $42.15 | 1.2M |
| 2022-03-15 | 42.18 | $41.84 | 970104 |
| 2022-03-14 | 42.31 | $41.81 | 763200 |
| 2022-03-11 | 42.47 | $40.83 | 470800 |
| 2022-03-10 | 42.75 | $40.86 | 438326 |
| 2022-03-09 | 43.05 | $40.99 | 571900 |
| 2022-03-08 | 43.36 | $39.59 | 898100 |
| 2022-03-07 | 43.84 | $40.38 | 586100 |
| 2022-03-04 | 44.27 | $42.36 | 629436 |
| 2022-03-03 | 44.52 | $43.70 | 415007 |
| 2022-03-02 | 44.65 | $44.21 | 593721 |
| 2022-03-01 | 44.74 | $42.64 | 1.2M |
| 2022-02-28 | 45.00 | $44.18 | 557849 |
| 2022-02-25 | 45.11 | $44.41 | 457000 |
| 2022-02-24 | 45.20 | $43.09 | 696823 |
| 2022-02-23 | 45.42 | $43.75 | 444200 |
| 2022-02-22 | 45.60 | $44.44 | 515400 |
| 2022-02-18 | 45.71 | $45.01 | 875809 |
| 2022-02-17 | 45.76 | $44.78 | 519716 |
| 2022-02-16 | 45.85 | $46.67 | 544000 |
| 2022-02-15 | 45.75 | $46.59 | 845800 |
| 2022-02-14 | 45.67 | $45.40 | 772900 |
| 2022-02-11 | 45.72 | $45.79 | 688400 |
| 2022-02-10 | 45.76 | $45.62 | 875424 |
| 2022-02-09 | 45.82 | $46.19 | 541630 |
| 2022-02-08 | 45.85 | $46.91 | 715820 |
| 2022-02-07 | 45.82 | $45.91 | 593214 |
| 2022-02-04 | 45.90 | $45.63 | 492902 |
| 2022-02-03 | 46.01 | $45.10 | 652500 |
| 2022-02-02 | 46.17 | $45.61 | 675624 |
| 2022-02-01 | 46.28 | $46.05 | 634600 |
| 2022-01-31 | 46.35 | $45.64 | 1.0M |
| 2022-01-28 | 46.46 | $44.58 | 948800 |
| 2022-01-27 | 46.67 | $43.89 | 908401 |
| 2022-01-26 | 46.96 | $45.43 | 1.2M |
| 2022-01-25 | 47.10 | $45.72 | 1.9M |
| 2022-01-24 | 47.21 | $45.40 | 1.2M |
| 2022-01-21 | 47.34 | $44.97 | 802300 |
| 2022-01-20 | 47.52 | $46.18 | 722844 |
| 2022-01-19 | 47.56 | $46.80 | 1.1M |
| 2022-01-18 | 47.52 | $48.30 | 552617 |
| 2022-01-14 | 47.32 | $49.34 | 722000 |
| 2022-01-13 | 46.99 | $49.46 | 411803 |
| 2022-01-12 | 46.62 | $49.49 | 674126 |
| 2022-01-11 | 46.23 | $49.29 | 873200 |
| 2022-01-10 | 45.83 | $49.30 | 1.0M |
| 2022-01-07 | 45.40 | $47.72 | 722300 |
| 2022-01-06 | 45.10 | $46.79 | 867900 |
| 2022-01-05 | 44.88 | $45.62 | 714700 |
| 2022-01-04 | 44.76 | $46.25 | 637017 |
| 2022-01-03 | 44.57 | $45.62 | 709900 |
| 2021-12-31 | 44.42 | $45.53 | 420704 |
| 2021-12-30 | 44.27 | $45.56 | 507739 |
| 2021-12-29 | 44.11 | $45.49 | 439629 |
| 2021-12-28 | 43.92 | $45.14 | 366948 |
| 2021-12-27 | 43.76 | $44.93 | 342900 |
| 2021-12-23 | 43.61 | $44.49 | 308300 |
| 2021-12-22 | 43.51 | $44.06 | 391634 |
| 2021-12-21 | 43.45 | $43.34 | 686300 |
| 2021-12-20 | 43.47 | $41.93 | 786400 |
| 2021-12-17 | 43.64 | $44.00 | 2.3M |
| 2021-12-16 | 43.62 | $43.95 | 977400 |
| 2021-12-15 | 43.60 | $44.20 | 887751 |
| 2021-12-14 | 43.58 | $43.63 | 518137 |
| 2021-12-13 | 43.62 | $43.99 | 843800 |
| 2021-12-10 | 43.64 | $43.55 | 487311 |
| 2021-12-09 | 43.72 | $43.81 | 443000 |
| 2021-12-08 | 43.79 | $44.14 | 469242 |
| 2021-12-07 | 43.84 | $44.06 | 466400 |
| 2021-12-06 | 43.91 | $43.38 | 672900 |
| 2021-12-03 | 44.07 | $42.56 | 525700 |
| 2021-12-02 | 44.34 | $43.33 | 718132 |
| 2021-12-01 | 44.55 | $41.70 | 944606 |
| 2021-11-30 | 44.95 | $41.58 | 693606 |
| 2021-11-29 | 45.40 | $42.16 | 609333 |
| 2021-11-26 | 45.82 | $42.86 | 492148 |
| 2021-11-24 | 46.20 | $45.50 | 484600 |
| 2021-11-23 | 46.33 | $45.46 | 709200 |
| 2021-11-22 | 46.49 | $45.07 | 579848 |
| 2021-11-19 | 46.71 | $45.35 | 909530 |
| 2021-11-18 | 46.92 | $44.99 | 555100 |
| 2021-11-17 | 47.19 | $45.56 | 647413 |
| 2021-11-16 | 47.42 | $46.09 | 590020 |
| 2021-11-15 | 47.61 | $46.35 | 846200 |
| 2021-11-12 | 47.79 | $46.38 | 218915 |
| 2021-11-11 | 47.98 | $46.99 | 329502 |
| 2021-11-10 | 48.12 | $47.11 | 583440 |
| 2021-11-09 | 48.25 | $46.49 | 416725 |
| 2021-11-08 | 48.45 | $47.95 | 379322 |
| 2021-11-05 | 48.50 | $48.17 | 559913 |
| 2021-11-04 | 48.51 | $47.19 | 568445 |
| 2021-11-03 | 48.61 | $47.83 | 701600 |
| 2021-11-02 | 48.64 | $49.05 | 438742 |
| 2021-11-01 | 48.53 | $49.37 | 343800 |
| 2021-10-29 | 48.37 | $48.00 | 416617 |
| 2021-10-28 | 48.33 | $47.65 | 504900 |
| 2021-10-27 | 48.30 | $48.02 | 352706 |
| 2021-10-26 | 48.22 | $49.22 | 256731 |
| 2021-10-25 | 48.01 | $49.42 | 371000 |
| 2021-10-22 | 47.76 | $49.03 | 281218 |
| 2021-10-21 | 47.52 | $49.55 | 285708 |
| 2021-10-20 | 47.21 | $49.71 | 528930 |
| 2021-10-19 | 46.86 | $48.83 | 385934 |
| 2021-10-18 | 46.57 | $48.77 | 495319 |
| 2021-10-15 | 46.26 | $49.11 | 843400 |
| 2021-10-14 | 45.89 | $48.96 | 579300 |
| 2021-10-13 | 45.52 | $47.69 | 452141 |
| 2021-10-12 | 45.25 | $47.23 | 544500 |
| 2021-10-11 | 45.02 | $46.36 | 390900 |
| 2021-10-08 | 44.86 | $45.91 | 457400 |
| 2021-10-07 | 44.75 | $45.40 | 516526 |
| 2021-10-06 | 44.68 | $44.70 | 390712 |
| 2021-10-05 | 44.69 | $44.99 | 376100 |
| 2021-10-04 | 44.68 | $45.04 | 357113 |
| 2021-10-01 | 44.67 | $45.50 | 447600 |
| 2021-09-30 | 44.63 | $44.01 | 447322 |
| 2021-09-29 | 44.74 | $44.67 | 504514 |
| 2021-09-28 | 44.80 | $44.49 | 556049 |
| 2021-09-27 | 44.89 | $45.50 | 462921 |
| 2021-09-24 | 44.89 | $44.42 | 325325 |
| 2021-09-23 | 45.01 | $44.77 | 309600 |
| 2021-09-22 | 45.10 | $44.20 | 287534 |
| 2021-09-21 | 45.27 | $43.49 | 411400 |
| 2021-09-20 | 45.51 | $43.82 | 619416 |
| 2021-09-17 | 45.74 | $44.35 | 1.7M |
| 2021-09-16 | 45.92 | $44.54 | 440206 |
| 2021-09-15 | 46.10 | $44.45 | 701900 |
| 2021-09-14 | 46.30 | $44.56 | 636930 |
| 2021-09-13 | 46.50 | $45.87 | 454922 |
| 2021-09-10 | 46.58 | $45.08 | 404800 |
| 2021-09-09 | 46.75 | $46.10 | 514800 |
| 2021-09-08 | 46.83 | $46.16 | 430400 |
| 2021-09-07 | 46.91 | $46.40 | 470600 |
| 2021-09-03 | 46.98 | $46.86 | 388900 |
| 2021-09-02 | 47.00 | $47.13 | 405600 |
| 2021-09-01 | 46.99 | $46.92 | 383720 |
| 2021-08-31 | 47.00 | $47.08 | 515711 |
| 2021-08-30 | 46.98 | $46.81 | 275732 |
| 2021-08-27 | 46.98 | $47.62 | 490125 |
| 2021-08-26 | 46.89 | $46.46 | 340500 |
| 2021-08-25 | 46.91 | $47.12 | 397406 |
| 2021-08-24 | 46.84 | $47.26 | 256324 |
| 2021-08-23 | 46.75 | $46.79 | 456200 |
| 2021-08-20 | 46.69 | $46.71 | 455246 |
| 2021-08-19 | 46.62 | $45.84 | 443033 |
| 2021-08-18 | 46.62 | $46.88 | 1.1M |
| 2021-08-17 | 46.51 | $46.67 | 384637 |
| 2021-08-16 | 46.40 | $47.33 | 376573 |
| 2021-08-13 | 46.21 | $47.60 | 386000 |
| 2021-08-12 | 45.97 | $47.48 | 856900 |
| 2021-08-11 | 45.73 | $47.90 | 665428 |
| 2021-08-10 | 45.43 | $47.42 | 455941 |
| 2021-08-09 | 45.16 | $47.34 | 720736 |
| 2021-08-06 | 44.89 | $47.90 | 893000 |
| 2021-08-05 | 44.55 | $46.24 | 790166 |
| 2021-08-04 | 44.35 | $45.33 | 763100 |
| 2021-08-03 | 44.22 | $45.12 | 488940 |
| 2021-08-02 | 44.12 | $44.99 | 1.1M |
| 2021-07-30 | 44.02 | $45.17 | 595500 |
| 2021-07-29 | 43.92 | $45.04 | 424242 |
| 2021-07-28 | 43.82 | $44.29 | 430700 |
| 2021-07-27 | 43.81 | $43.52 | 364100 |
| 2021-07-26 | 43.87 | $43.74 | 258000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
65.99
2026-07-24
Close Price
$65.75
Vol: 353419
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
35.34
Average
51.54
Maximum
66.14
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 65.99 | $65.75 | 353419 |
| 2026-07-23 | 65.87 | $64.42 | 389100 |
| 2026-07-22 | 66.00 | $65.06 | 474511 |
| 2026-07-21 | 66.00 | $65.48 | 388340 |
| 2026-07-20 | 65.91 | $66.17 | 355700 |
| 2026-07-17 | 65.64 | $66.71 | 474838 |
| 2026-07-16 | 65.21 | $66.28 | 697000 |
| 2026-07-15 | 64.80 | $63.60 | 627503 |
| 2026-07-14 | 64.87 | $65.01 | 662700 |
| 2026-07-13 | 64.64 | $64.93 | 435300 |
| 2026-07-10 | 64.39 | $64.36 | 391920 |
| 2026-07-09 | 64.20 | $64.50 | 760800 |
| 2026-07-08 | 63.95 | $64.11 | 922007 |
| 2026-07-07 | 63.73 | $64.60 | 526650 |
| 2026-07-06 | 63.36 | $64.53 | 433100 |
| 2026-07-02 | 62.94 | $64.85 | 600140 |
| 2026-07-01 | 62.37 | $64.52 | 1.1M |
| 2026-06-30 | 61.78 | $64.28 | 1.1M |
| 2026-06-29 | 61.13 | $64.83 | 1.0M |
| 2026-06-26 | 60.26 | $64.01 | 3.6M |
| 2026-06-25 | 59.43 | $61.85 | 624800 |
| 2026-06-24 | 58.91 | $61.70 | 1.2M |
| 2026-06-23 | 58.34 | $59.78 | 584600 |
| 2026-06-22 | 58.09 | $58.93 | 671777 |
| 2026-06-18 | 57.98 | $58.45 | 2.9M |
| 2026-06-17 | 57.95 | $59.06 | 889500 |
| 2026-06-16 | 57.80 | $59.62 | 604100 |
| 2026-06-15 | 57.51 | $58.20 | 717900 |
| 2026-06-12 | 57.48 | $58.38 | 449948 |
| 2026-06-11 | 57.41 | $57.93 | 518251 |
| 2026-06-10 | 57.43 | $58.81 | 904144 |
| 2026-06-09 | 57.27 | $57.78 | 739334 |
| 2026-06-08 | 57.32 | $56.83 | 583400 |
| 2026-06-05 | 57.58 | $57.44 | 2.5M |
| 2026-06-04 | 57.76 | $57.17 | 784300 |
| 2026-06-03 | 58.04 | $55.84 | 1.1M |
| 2026-06-02 | 58.64 | $56.19 | 968800 |
| 2026-06-01 | 59.28 | $56.67 | 852643 |
| 2026-05-29 | 59.92 | $57.89 | 738200 |
| 2026-05-28 | 60.41 | $58.34 | 618600 |
| 2026-05-27 | 60.89 | $59.45 | 827000 |
| 2026-05-26 | 61.21 | $60.41 | 551031 |
| 2026-05-22 | 61.38 | $60.78 | 465808 |
| 2026-05-21 | 61.51 | $61.90 | 651521 |
| 2026-05-20 | 61.41 | $62.05 | 547000 |
| 2026-05-19 | 61.26 | $60.84 | 641900 |
| 2026-05-18 | 61.35 | $62.07 | 432002 |
| 2026-05-15 | 61.19 | $60.41 | 784538 |
| 2026-05-14 | 61.36 | $60.15 | 568000 |
| 2026-05-13 | 61.61 | $59.94 | 728800 |
| 2026-05-12 | 61.94 | $60.87 | 723335 |
| 2026-05-11 | 62.13 | $61.47 | 912424 |
| 2026-05-08 | 62.21 | $63.13 | 655714 |
| 2026-05-07 | 61.96 | $61.58 | 988209 |
| 2026-05-06 | 61.99 | $61.41 | 1.3M |
| 2026-05-05 | 62.06 | $60.17 | 673735 |
| 2026-05-04 | 62.40 | $60.13 | 695700 |
| 2026-05-01 | 62.80 | $60.03 | 790647 |
| 2026-04-30 | 63.28 | $60.52 | 1.2M |
| 2026-04-29 | 63.73 | $63.96 | 665704 |
| 2026-04-28 | 63.51 | $64.29 | 509900 |
| 2026-04-27 | 63.18 | $64.31 | 486144 |
| 2026-04-24 | 62.79 | $63.62 | 706718 |
| 2026-04-23 | 62.48 | $64.55 | 545003 |
| 2026-04-22 | 61.90 | $63.15 | 441400 |
| 2026-04-21 | 61.53 | $63.17 | 747100 |
| 2026-04-20 | 61.09 | $62.67 | 608100 |
| 2026-04-17 | 60.68 | $62.05 | 740800 |
| 2026-04-16 | 60.33 | $60.88 | 443704 |
| 2026-04-15 | 60.17 | $60.81 | 524940 |
| 2026-04-14 | 59.99 | $60.90 | 361937 |
| 2026-04-13 | 59.77 | $61.06 | 538412 |
| 2026-04-10 | 59.47 | $60.51 | 482000 |
| 2026-04-09 | 59.25 | $61.53 | 568000 |
| 2026-04-08 | 58.77 | $61.15 | 755849 |
| 2026-04-07 | 58.30 | $59.95 | 517671 |
| 2026-04-06 | 58.00 | $59.66 | 456302 |
| 2026-04-02 | 57.73 | $59.16 | 451200 |
| 2026-04-01 | 57.52 | $58.25 | 446800 |
| 2026-03-31 | 57.47 | $58.44 | 596400 |
| 2026-03-30 | 57.39 | $58.20 | 684500 |
| 2026-03-27 | 57.34 | $57.74 | 541543 |
| 2026-03-26 | 57.39 | $58.59 | 519200 |
| 2026-03-25 | 57.28 | $57.95 | 574208 |
| 2026-03-24 | 57.29 | $57.41 | 596800 |
| 2026-03-23 | 57.42 | $57.67 | 1.1M |
| 2026-03-20 | 57.53 | $57.16 | 1.9M |
| 2026-03-19 | 57.78 | $57.87 | 809100 |
| 2026-03-18 | 57.92 | $57.93 | 742721 |
| 2026-03-17 | 58.08 | $58.46 | 762738 |
| 2026-03-16 | 58.16 | $57.94 | 600500 |
| 2026-03-13 | 58.37 | $58.09 | 659700 |
| 2026-03-12 | 58.59 | $57.69 | 804109 |
| 2026-03-11 | 58.94 | $57.56 | 1.0M |
| 2026-03-10 | 59.38 | $58.32 | 863508 |
| 2026-03-09 | 59.74 | $59.29 | 489122 |
| 2026-03-06 | 59.95 | $59.11 | 776041 |
| 2026-03-05 | 60.25 | $59.51 | 749400 |
| 2026-03-04 | 60.52 | $60.31 | 588900 |
| 2026-03-03 | 60.66 | $60.19 | 657200 |
| 2026-03-02 | 60.86 | $61.33 | 553403 |
| 2026-02-27 | 60.85 | $60.84 | 1.1M |
| 2026-02-26 | 60.95 | $61.26 | 592035 |
| 2026-02-25 | 60.98 | $60.45 | 735300 |
| 2026-02-24 | 61.20 | $59.58 | 926740 |
| 2026-02-23 | 61.64 | $59.14 | 821400 |
| 2026-02-20 | 62.24 | $60.36 | 1.2M |
| 2026-02-19 | 62.69 | $60.22 | 1.1M |
| 2026-02-18 | 63.23 | $61.25 | 1.1M |
| 2026-02-17 | 63.65 | $62.19 | 1.2M |
| 2026-02-13 | 63.94 | $61.42 | 1.5M |
| 2026-02-12 | 64.44 | $65.64 | 739900 |
| 2026-02-11 | 64.12 | $65.51 | 466500 |
| 2026-02-10 | 63.78 | $64.24 | 344221 |
| 2026-02-09 | 63.64 | $63.94 | 373903 |
| 2026-02-06 | 63.55 | $65.28 | 859200 |
| 2026-02-05 | 63.16 | $65.23 | 647249 |
| 2026-02-04 | 62.71 | $64.19 | 543000 |
| 2026-02-03 | 62.42 | $63.05 | 670700 |
| 2026-02-02 | 62.32 | $63.69 | 524900 |
| 2026-01-30 | 62.07 | $62.92 | 707047 |
| 2026-01-29 | 61.94 | $63.50 | 582418 |
| 2026-01-28 | 61.68 | $62.11 | 554000 |
| 2026-01-27 | 61.67 | $62.25 | 431300 |
| 2026-01-26 | 61.63 | $62.12 | 527243 |
| 2026-01-23 | 61.62 | $60.90 | 532800 |
| 2026-01-22 | 61.87 | $62.32 | 622800 |
| 2026-01-21 | 61.86 | $61.56 | 1.1M |
| 2026-01-20 | 62.02 | $60.80 | 1.2M |
| 2026-01-16 | 62.36 | $60.94 | 1.2M |
| 2026-01-15 | 62.74 | $61.13 | 711500 |
| 2026-01-14 | 63.14 | $60.62 | 1.5M |
| 2026-01-13 | 63.72 | $58.84 | 1.1M |
| 2026-01-12 | 64.76 | $62.31 | 716404 |
| 2026-01-09 | 65.24 | $64.12 | 542637 |
| 2026-01-08 | 65.41 | $64.67 | 467847 |
| 2026-01-07 | 65.48 | $63.94 | 590316 |
| 2026-01-06 | 65.72 | $64.16 | 518700 |
| 2026-01-05 | 65.95 | $65.53 | 492238 |
| 2026-01-02 | 65.92 | $64.67 | 449500 |
| 2025-12-31 | 66.06 | $65.01 | 281100 |
| 2025-12-30 | 66.14 | $65.68 | 300100 |
| 2025-12-29 | 66.08 | $65.75 | 384444 |
| 2025-12-26 | 66.00 | $65.86 | 250600 |
| 2025-12-24 | 65.87 | $65.82 | 176448 |
| 2025-12-23 | 65.72 | $65.81 | 430423 |
| 2025-12-22 | 65.54 | $65.87 | 566700 |
| 2025-12-19 | 65.31 | $66.26 | 3.0M |
| 2025-12-18 | 64.95 | $66.82 | 568200 |
| 2025-12-17 | 64.41 | $66.20 | 699800 |
| 2025-12-16 | 63.91 | $65.14 | 824113 |
| 2025-12-15 | 63.55 | $65.24 | 757837 |
| 2025-12-12 | 63.10 | $64.37 | 658625 |
| 2025-12-11 | 62.76 | $64.48 | 810136 |
| 2025-12-10 | 62.34 | $63.40 | 721027 |
| 2025-12-09 | 62.08 | $61.66 | 474616 |
| 2025-12-08 | 62.14 | $61.66 | 647225 |
| 2025-12-05 | 62.21 | $61.85 | 476200 |
| 2025-12-04 | 62.24 | $61.55 | 477600 |
| 2025-12-03 | 62.35 | $61.88 | 498400 |
| 2025-12-02 | 62.40 | $62.06 | 496633 |
| 2025-12-01 | 62.41 | $62.83 | 677200 |
| 2025-11-28 | 62.27 | $62.76 | 338538 |
| 2025-11-26 | 62.11 | $62.99 | 542911 |
| 2025-11-25 | 61.87 | $63.06 | 521305 |
| 2025-11-24 | 61.59 | $62.49 | 578114 |
| 2025-11-21 | 61.37 | $62.50 | 871200 |
| 2025-11-20 | 61.12 | $61.61 | 741832 |
| 2025-11-19 | 61.01 | $61.09 | 538300 |
| 2025-11-18 | 60.99 | $60.91 | 488845 |
| 2025-11-17 | 61.02 | $60.17 | 570646 |
| 2025-11-14 | 61.20 | $61.42 | 729936 |
| 2025-11-13 | 61.14 | $61.20 | 638300 |
| 2025-11-12 | 61.13 | $61.51 | 706000 |
| 2025-11-11 | 61.04 | $62.06 | 541528 |
| 2025-11-10 | 60.83 | $61.79 | 531800 |
| 2025-11-07 | 60.64 | $61.11 | 1.1M |
| 2025-11-06 | 60.56 | $60.78 | 545915 |
| 2025-11-05 | 60.54 | $61.40 | 510946 |
| 2025-11-04 | 60.39 | $61.87 | 467403 |
| 2025-11-03 | 60.12 | $60.90 | 381979 |
| 2025-10-31 | 60.01 | $60.57 | 512500 |
| 2025-10-30 | 59.95 | $60.68 | 525200 |
| 2025-10-29 | 59.87 | $59.69 | 510700 |
| 2025-10-28 | 59.99 | $59.89 | 428606 |
| 2025-10-27 | 60.09 | $60.40 | 575400 |
| 2025-10-24 | 60.10 | $61.37 | 512700 |
| 2025-10-23 | 59.91 | $61.03 | 494800 |
| 2025-10-22 | 59.77 | $60.93 | 693200 |
| 2025-10-21 | 59.63 | $60.11 | 475608 |
| 2025-10-20 | 59.64 | $59.68 | 748300 |
| 2025-10-17 | 59.76 | $59.50 | 642907 |
| 2025-10-16 | 59.94 | $58.80 | 682200 |
| 2025-10-15 | 60.30 | $60.24 | 590100 |
| 2025-10-14 | 60.43 | $60.66 | 610400 |
| 2025-10-13 | 60.48 | $59.25 | 428600 |
| 2025-10-10 | 60.86 | $59.20 | 908914 |
| 2025-10-09 | 61.30 | $58.99 | 670300 |
| 2025-10-08 | 61.87 | $59.61 | 594607 |
| 2025-10-07 | 62.40 | $60.09 | 995800 |
| 2025-10-06 | 62.91 | $60.34 | 868602 |
| 2025-10-03 | 63.45 | $61.32 | 652500 |
| 2025-10-02 | 63.88 | $61.56 | 807435 |
| 2025-10-01 | 64.31 | $62.19 | 1.1M |
| 2025-09-30 | 64.69 | $63.56 | 474624 |
| 2025-09-29 | 64.82 | $63.83 | 494500 |
| 2025-09-26 | 64.92 | $64.77 | 461400 |
| 2025-09-25 | 64.83 | $64.27 | 500600 |
| 2025-09-24 | 64.83 | $64.31 | 598804 |
| 2025-09-23 | 64.81 | $64.27 | 624029 |
| 2025-09-22 | 64.79 | $64.71 | 961500 |
| 2025-09-19 | 64.66 | $65.28 | 2.3M |
| 2025-09-18 | 64.39 | $65.48 | 1.1M |
| 2025-09-17 | 64.02 | $63.55 | 743107 |
| 2025-09-16 | 64.00 | $62.48 | 624710 |
| 2025-09-15 | 64.19 | $63.34 | 493900 |
| 2025-09-12 | 64.22 | $63.81 | 444215 |
| 2025-09-11 | 64.15 | $64.26 | 709501 |
| 2025-09-10 | 63.97 | $63.34 | 778100 |
| 2025-09-09 | 63.95 | $63.05 | 488200 |
| 2025-09-08 | 63.97 | $63.83 | 410900 |
| 2025-09-05 | 63.82 | $63.86 | 453625 |
| 2025-09-04 | 63.64 | $63.80 | 408700 |
| 2025-09-03 | 63.43 | $62.95 | 471124 |
| 2025-09-02 | 63.35 | $62.63 | 410700 |
| 2025-08-29 | 63.33 | $62.74 | 439441 |
| 2025-08-28 | 63.26 | $62.91 | 439200 |
| 2025-08-27 | 63.14 | $63.61 | 359200 |
| 2025-08-26 | 62.85 | $63.04 | 358100 |
| 2025-08-25 | 62.61 | $63.05 | 651800 |
| 2025-08-22 | 62.33 | $63.90 | 605519 |
| 2025-08-21 | 61.81 | $62.07 | 328000 |
| 2025-08-20 | 61.59 | $62.35 | 417622 |
| 2025-08-19 | 61.27 | $62.46 | 410327 |
| 2025-08-18 | 60.86 | $61.56 | 502900 |
| 2025-08-15 | 60.57 | $61.86 | 561815 |
| 2025-08-14 | 60.16 | $62.82 | 743600 |
| 2025-08-13 | 59.47 | $62.81 | 618922 |
| 2025-08-12 | 58.68 | $62.03 | 638900 |
| 2025-08-11 | 57.92 | $61.19 | 814000 |
| 2025-08-08 | 57.21 | $60.27 | 1.4M |
| 2025-08-07 | 56.58 | $57.02 | 927705 |
| 2025-08-06 | 56.54 | $57.85 | 601037 |
| 2025-08-05 | 56.32 | $57.56 | 494606 |
| 2025-08-04 | 56.13 | $56.93 | 500407 |
| 2025-08-01 | 56.05 | $56.52 | 669100 |
| 2025-07-31 | 56.04 | $55.99 | 700200 |
| 2025-07-30 | 56.16 | $56.07 | 706800 |
| 2025-07-29 | 56.27 | $56.54 | 617543 |
| 2025-07-28 | 56.31 | $56.09 | 1.7M |
| 2025-07-25 | 56.46 | $56.70 | 534536 |
| 2025-07-24 | 56.51 | $56.40 | 597800 |
| 2025-07-23 | 56.63 | $57.00 | 664700 |
| 2025-07-22 | 56.65 | $56.80 | 814400 |
| 2025-07-21 | 56.72 | $55.96 | 969500 |
| 2025-07-18 | 56.99 | $55.69 | 659500 |
| 2025-07-17 | 57.36 | $56.08 | 656021 |
| 2025-07-16 | 57.71 | $55.88 | 1.0M |
| 2025-07-15 | 58.16 | $55.71 | 1.2M |
| 2025-07-14 | 58.72 | $56.45 | 637800 |
| 2025-07-11 | 59.22 | $56.00 | 1.3M |
| 2025-07-10 | 59.90 | $56.77 | 949600 |
| 2025-07-09 | 60.51 | $58.71 | 561700 |
| 2025-07-08 | 60.82 | $59.55 | 776900 |
| 2025-07-07 | 60.99 | $59.85 | 632700 |
| 2025-07-03 | 61.12 | $61.90 | 339400 |
| 2025-07-02 | 60.84 | $61.12 | 636600 |
| 2025-07-01 | 60.67 | $61.44 | 715908 |
| 2025-06-30 | 60.39 | $60.73 | 573800 |
| 2025-06-27 | 60.22 | $60.64 | 1.6M |
| 2025-06-26 | 60.04 | $60.53 | 471800 |
| 2025-06-25 | 59.84 | $60.27 | 545944 |
| 2025-06-24 | 59.66 | $61.24 | 631319 |
| 2025-06-23 | 59.25 | $61.10 | 592900 |
| 2025-06-20 | 58.79 | $59.56 | 2.2M |
| 2025-06-18 | 58.59 | $59.08 | 603221 |
| 2025-06-17 | 58.45 | $57.96 | 738630 |
| 2025-06-16 | 58.52 | $59.04 | 636244 |
| 2025-06-13 | 58.37 | $58.61 | 622616 |
| 2025-06-12 | 58.29 | $59.17 | 531027 |
| 2025-06-11 | 58.08 | $58.52 | 592600 |
| 2025-06-10 | 57.97 | $57.92 | 436439 |
| 2025-06-09 | 57.97 | $57.52 | 570600 |
| 2025-06-06 | 58.05 | $57.82 | 346639 |
| 2025-06-05 | 58.07 | $57.10 | 519422 |
| 2025-06-04 | 58.26 | $57.35 | 564830 |
| 2025-06-03 | 58.42 | $57.98 | 483636 |
| 2025-06-02 | 58.47 | $57.54 | 635782 |
| 2025-05-30 | 58.62 | $58.00 | 679700 |
| 2025-05-29 | 58.69 | $58.25 | 402800 |
| 2025-05-28 | 58.72 | $57.89 | 434102 |
| 2025-05-27 | 58.82 | $58.54 | 489427 |
| 2025-05-23 | 58.81 | $57.60 | 897728 |
| 2025-05-22 | 58.98 | $57.81 | 532616 |
| 2025-05-21 | 59.13 | $57.57 | 787205 |
| 2025-05-20 | 59.35 | $59.13 | 483000 |
| 2025-05-19 | 59.27 | $59.46 | 498300 |
| 2025-05-16 | 59.11 | $59.83 | 631000 |
| 2025-05-15 | 58.83 | $59.04 | 484800 |
| 2025-05-14 | 58.67 | $58.49 | 533723 |
| 2025-05-13 | 58.59 | $59.47 | 368134 |
| 2025-05-12 | 58.29 | $59.64 | 571320 |
| 2025-05-09 | 57.89 | $58.53 | 715200 |
| 2025-05-08 | 57.67 | $58.72 | 776107 |
| 2025-05-07 | 57.36 | $58.39 | 784535 |
| 2025-05-06 | 57.07 | $58.03 | 489000 |
| 2025-05-05 | 56.81 | $58.46 | 466848 |
| 2025-05-02 | 56.41 | $58.56 | 577400 |
| 2025-05-01 | 55.93 | $57.04 | 543504 |
| 2025-04-30 | 55.68 | $56.93 | 716610 |
| 2025-04-29 | 55.42 | $56.30 | 508300 |
| 2025-04-28 | 55.26 | $55.95 | 515100 |
| 2025-04-25 | 55.14 | $55.54 | 445600 |
| 2025-04-24 | 55.09 | $56.13 | 643200 |
| 2025-04-23 | 54.91 | $55.53 | 1.0M |
| 2025-04-22 | 54.83 | $55.38 | 589727 |
| 2025-04-21 | 54.77 | $53.71 | 554825 |
| 2025-04-17 | 55.05 | $55.08 | 856700 |
| 2025-04-16 | 55.10 | $54.63 | 549320 |
| 2025-04-15 | 55.25 | $55.73 | 457740 |
| 2025-04-14 | 55.20 | $55.76 | 719128 |
| 2025-04-11 | 55.13 | $54.93 | 648329 |
| 2025-04-10 | 55.23 | $54.19 | 969701 |
| 2025-04-09 | 55.50 | $55.44 | 1.4M |
| 2025-04-08 | 55.56 | $52.91 | 1.0M |
| 2025-04-07 | 56.16 | $52.78 | 1.2M |
| 2025-04-04 | 56.89 | $54.49 | 977000 |
| 2025-04-03 | 57.37 | $56.74 | 793400 |
| 2025-04-02 | 57.46 | $58.70 | 691700 |
| 2025-04-01 | 57.14 | $58.24 | 619400 |
| 2025-03-31 | 56.87 | $57.72 | 758541 |
| 2025-03-28 | 56.66 | $57.35 | 590800 |
| 2025-03-27 | 56.49 | $58.51 | 746436 |
| 2025-03-26 | 56.05 | $58.05 | 463621 |
| 2025-03-25 | 55.64 | $57.27 | 680124 |
| 2025-03-24 | 55.33 | $56.74 | 579700 |
| 2025-03-21 | 55.08 | $55.59 | 3.1M |
| 2025-03-20 | 55.03 | $55.85 | 660700 |
| 2025-03-19 | 54.93 | $55.39 | 815543 |
| 2025-03-18 | 54.92 | $55.15 | 675148 |
| 2025-03-17 | 54.95 | $54.82 | 902712 |
| 2025-03-14 | 55.07 | $54.72 | 949160 |
| 2025-03-13 | 55.23 | $54.07 | 881531 |
| 2025-03-12 | 55.55 | $53.97 | 721400 |
| 2025-03-11 | 55.95 | $54.56 | 780014 |
| 2025-03-10 | 56.30 | $55.59 | 868600 |
| 2025-03-07 | 56.48 | $56.36 | 604039 |
| 2025-03-06 | 56.54 | $55.79 | 826500 |
| 2025-03-05 | 56.72 | $55.87 | 852213 |
| 2025-03-04 | 56.92 | $55.95 | 674200 |
| 2025-03-03 | 57.14 | $57.66 | 869514 |
| 2025-02-28 | 57.02 | $57.62 | 721732 |
| 2025-02-27 | 56.90 | $57.35 | 730726 |
| 2025-02-26 | 56.82 | $56.32 | 796500 |
| 2025-02-25 | 56.94 | $56.81 | 756200 |
| 2025-02-24 | 56.98 | $56.42 | 881200 |
| 2025-02-21 | 57.10 | $56.17 | 1.3M |
| 2025-02-20 | 57.30 | $56.09 | 757900 |
| 2025-02-19 | 57.55 | $55.84 | 1.4M |
| 2025-02-18 | 57.88 | $56.31 | 1.4M |
| 2025-02-14 | 58.18 | $56.41 | 1.8M |
| 2025-02-13 | 58.49 | $57.91 | 901033 |
| 2025-02-12 | 58.53 | $57.11 | 607100 |
| 2025-02-11 | 58.75 | $58.10 | 550331 |
| 2025-02-10 | 58.79 | $58.11 | 516044 |
| 2025-02-07 | 58.83 | $58.51 | 498200 |
| 2025-02-06 | 58.78 | $59.03 | 604800 |
| 2025-02-05 | 58.61 | $59.20 | 733600 |
| 2025-02-04 | 58.37 | $58.23 | 594100 |
| 2025-02-03 | 58.29 | $57.44 | 652229 |
| 2025-01-31 | 58.36 | $58.25 | 738407 |
| 2025-01-30 | 58.26 | $59.00 | 412805 |
| 2025-01-29 | 57.99 | $58.46 | 527300 |
| 2025-01-28 | 57.78 | $58.65 | 576939 |
| 2025-01-27 | 57.48 | $59.25 | 519344 |
| 2025-01-24 | 57.02 | $57.56 | 544545 |
| 2025-01-23 | 56.82 | $57.72 | 767500 |
| 2025-01-22 | 56.56 | $57.53 | 750626 |
| 2025-01-21 | 56.30 | $57.87 | 852120 |
| 2025-01-17 | 55.92 | $57.71 | 1.3M |
| 2025-01-16 | 55.50 | $57.49 | 914621 |
| 2025-01-15 | 55.07 | $57.66 | 732400 |
| 2025-01-14 | 54.54 | $56.60 | 1.3M |
| 2025-01-13 | 54.14 | $55.51 | 815913 |
| 2025-01-10 | 53.91 | $54.48 | 1.9M |
| 2025-01-08 | 53.87 | $55.04 | 985000 |
| 2025-01-07 | 53.70 | $54.19 | 743300 |
| 2025-01-06 | 53.69 | $53.60 | 703145 |
| 2025-01-03 | 53.81 | $55.01 | 504400 |
| 2025-01-02 | 53.66 | $54.48 | 449700 |
| 2024-12-31 | 53.60 | $54.44 | 500800 |
| 2024-12-30 | 53.54 | $54.13 | 383848 |
| 2024-12-27 | 53.55 | $54.06 | 494300 |
| 2024-12-26 | 53.57 | $54.42 | 404000 |
| 2024-12-24 | 53.54 | $53.84 | 224900 |
| 2024-12-23 | 53.63 | $53.40 | 478900 |
| 2024-12-20 | 53.83 | $53.26 | 2.3M |
| 2024-12-19 | 54.11 | $52.91 | 731295 |
| 2024-12-18 | 54.50 | $52.73 | 820600 |
| 2024-12-17 | 55.01 | $54.63 | 777211 |
| 2024-12-16 | 55.21 | $55.63 | 1.0M |
| 2024-12-13 | 55.23 | $55.19 | 893400 |
| 2024-12-12 | 55.35 | $55.41 | 500506 |
| 2024-12-11 | 55.45 | $55.51 | 552416 |
| 2024-12-10 | 55.55 | $55.16 | 672646 |
| 2024-12-09 | 55.75 | $54.73 | 677000 |
| 2024-12-06 | 56.07 | $56.14 | 533900 |
| 2024-12-05 | 56.16 | $56.40 | 464906 |
| 2024-12-04 | 56.21 | $56.31 | 528236 |
| 2024-12-03 | 56.29 | $56.86 | 860610 |
| 2024-12-02 | 56.27 | $57.02 | 647300 |
| 2024-11-29 | 56.23 | $57.78 | 308800 |
| 2024-11-27 | 56.02 | $57.74 | 497444 |
| 2024-11-26 | 55.79 | $57.75 | 661019 |
| 2024-11-25 | 55.53 | $58.12 | 987200 |
| 2024-11-22 | 55.17 | $56.76 | 686400 |
| 2024-11-21 | 55.04 | $55.93 | 508300 |
| 2024-11-20 | 55.07 | $55.71 | 574200 |
| 2024-11-19 | 55.17 | $55.79 | 842836 |
| 2024-11-18 | 55.28 | $56.00 | 681700 |
| 2024-11-15 | 55.38 | $55.50 | 994100 |
| 2024-11-14 | 55.61 | $55.66 | 991914 |
| 2024-11-13 | 55.85 | $56.88 | 1.0M |
| 2024-11-12 | 55.89 | $57.05 | 810100 |
| 2024-11-11 | 55.91 | $56.00 | 1.2M |
| 2024-11-08 | 56.18 | $55.27 | 577700 |
| 2024-11-07 | 56.65 | $55.29 | 775238 |
| 2024-11-06 | 57.21 | $56.43 | 1.2M |
| 2024-11-05 | 57.63 | $53.65 | 1.5M |
| 2024-11-04 | 58.71 | $54.11 | 1.5M |
| 2024-11-01 | 59.89 | $53.77 | 1.9M |
| 2024-10-31 | 61.33 | $60.01 | 548719 |
| 2024-10-30 | 61.69 | $61.00 | 773013 |
| 2024-10-29 | 61.91 | $60.90 | 572622 |
| 2024-10-28 | 62.18 | $61.09 | 400508 |
| 2024-10-25 | 62.46 | $60.46 | 437829 |
| 2024-10-24 | 62.93 | $61.56 | 822762 |
| 2024-10-23 | 63.23 | $61.80 | 393442 |
| 2024-10-22 | 63.54 | $62.26 | 563113 |
| 2024-10-21 | 63.79 | $62.40 | 389149 |
| 2024-10-18 | 64.06 | $63.95 | 447832 |
| 2024-10-17 | 64.04 | $64.90 | 521348 |
| 2024-10-16 | 63.81 | $64.54 | 535104 |
| 2024-10-15 | 63.62 | $63.72 | 780649 |
| 2024-10-14 | 63.57 | $63.44 | 368735 |
| 2024-10-11 | 63.58 | $63.38 | 283700 |
| 2024-10-10 | 63.59 | $62.71 | 344600 |
| 2024-10-09 | 63.75 | $63.21 | 266900 |
| 2024-10-08 | 63.82 | $63.15 | 442400 |
| 2024-10-07 | 63.92 | $62.76 | 321400 |
| 2024-10-04 | 64.11 | $64.18 | 333400 |
| 2024-10-03 | 64.03 | $63.26 | 445400 |
| 2024-10-02 | 64.13 | $63.66 | 546300 |
| 2024-10-01 | 64.16 | $63.82 | 276321 |
| 2024-09-30 | 64.15 | $64.29 | 360119 |
| 2024-09-27 | 64.04 | $63.87 | 340410 |
| 2024-09-26 | 64.00 | $63.35 | 313545 |
| 2024-09-25 | 64.05 | $63.23 | 296139 |
| 2024-09-24 | 64.13 | $63.42 | 371300 |
| 2024-09-23 | 64.18 | $64.20 | 337342 |
| 2024-09-20 | 64.07 | $63.52 | 1.6M |
| 2024-09-19 | 64.09 | $64.54 | 373900 |
| 2024-09-18 | 63.88 | $64.28 | 446900 |
| 2024-09-17 | 63.69 | $63.49 | 480200 |
| 2024-09-16 | 63.62 | $64.32 | 398800 |
| 2024-09-13 | 63.37 | $63.72 | 360600 |
| 2024-09-12 | 63.20 | $62.02 | 565434 |
| 2024-09-11 | 63.36 | $61.78 | 393400 |
| 2024-09-10 | 63.58 | $62.95 | 405200 |
| 2024-09-09 | 63.59 | $62.59 | 603208 |
| 2024-09-06 | 63.67 | $62.63 | 388500 |
| 2024-09-05 | 63.75 | $63.45 | 545304 |
| 2024-09-04 | 63.65 | $64.18 | 390431 |
| 2024-09-03 | 63.39 | $63.49 | 545900 |
| 2024-08-30 | 63.21 | $64.29 | 286535 |
| 2024-08-29 | 62.84 | $63.70 | 230600 |
| 2024-08-28 | 62.52 | $63.49 | 175867 |
| 2024-08-27 | 62.19 | $63.10 | 378900 |
| 2024-08-26 | 61.88 | $62.94 | 375712 |
| 2024-08-23 | 61.54 | $62.92 | 516034 |
| 2024-08-22 | 61.16 | $61.69 | 228325 |
| 2024-08-21 | 60.97 | $61.71 | 264000 |
| 2024-08-20 | 60.73 | $61.22 | 406835 |
| 2024-08-19 | 60.57 | $61.57 | 253600 |
| 2024-08-16 | 60.29 | $60.95 | 467200 |
| 2024-08-15 | 60.10 | $60.47 | 342027 |
| 2024-08-14 | 59.99 | $59.25 | 394122 |
| 2024-08-13 | 60.10 | $59.15 | 372348 |
| 2024-08-12 | 60.26 | $58.35 | 363500 |
| 2024-08-09 | 60.60 | $59.77 | 469107 |
| 2024-08-08 | 60.70 | $59.45 | 281300 |
| 2024-08-07 | 60.87 | $58.70 | 355200 |
| 2024-08-06 | 61.23 | $58.98 | 426835 |
| 2024-08-05 | 61.57 | $58.57 | 681400 |
| 2024-08-02 | 62.06 | $59.95 | 743900 |
| 2024-08-01 | 62.32 | $61.25 | 636700 |
| 2024-07-31 | 62.33 | $62.84 | 566200 |
| 2024-07-30 | 62.01 | $62.56 | 567911 |
| 2024-07-29 | 61.68 | $61.97 | 634413 |
| 2024-07-26 | 61.41 | $62.85 | 661146 |
| 2024-07-25 | 60.90 | $62.09 | 707900 |
| 2024-07-24 | 60.47 | $60.53 | 460742 |
| 2024-07-23 | 60.28 | $61.21 | 681849 |
| 2024-07-22 | 59.91 | $60.92 | 750422 |
| 2024-07-19 | 59.53 | $60.60 | 437600 |
| 2024-07-18 | 59.15 | $60.84 | 600521 |
| 2024-07-17 | 58.66 | $61.37 | 650300 |
| 2024-07-16 | 57.96 | $61.36 | 788801 |
| 2024-07-15 | 57.16 | $59.83 | 548400 |
| 2024-07-12 | 56.54 | $58.72 | 597707 |
| 2024-07-11 | 56.06 | $57.56 | 460649 |
| 2024-07-10 | 55.74 | $55.82 | 371608 |
| 2024-07-09 | 55.74 | $55.16 | 358006 |
| 2024-07-08 | 55.88 | $54.95 | 407028 |
| 2024-07-05 | 56.08 | $55.41 | 333000 |
| 2024-07-03 | 56.23 | $55.93 | 174546 |
| 2024-07-02 | 56.28 | $56.58 | 380237 |
| 2024-07-01 | 56.21 | $55.72 | 509500 |
| 2024-06-28 | 56.31 | $56.19 | 1.2M |
| 2024-06-27 | 56.32 | $55.87 | 417805 |
| 2024-06-26 | 56.40 | $55.81 | 507230 |
| 2024-06-25 | 56.50 | $56.55 | 499845 |
| 2024-06-24 | 56.47 | $57.34 | 278400 |
| 2024-06-21 | 56.26 | $56.61 | 1.1M |
| 2024-06-20 | 56.17 | $56.50 | 288100 |
| 2024-06-18 | 56.09 | $55.97 | 371040 |
| 2024-06-17 | 56.11 | $55.73 | 314400 |
| 2024-06-14 | 56.18 | $54.86 | 344900 |
| 2024-06-13 | 56.45 | $55.89 | 519328 |
| 2024-06-12 | 56.54 | $56.57 | 462800 |
| 2024-06-11 | 56.50 | $55.03 | 392300 |
| 2024-06-10 | 56.78 | $56.02 | 545000 |
| 2024-06-07 | 56.89 | $56.47 | 446048 |
| 2024-06-06 | 56.91 | $56.78 | 349604 |
| 2024-06-05 | 56.88 | $57.43 | 456930 |
| 2024-06-04 | 56.70 | $57.10 | 418935 |
| 2024-06-03 | 56.56 | $57.77 | 540822 |
| 2024-05-31 | 56.25 | $56.70 | 641000 |
| 2024-05-30 | 56.11 | $56.37 | 418900 |
| 2024-05-29 | 56.02 | $55.10 | 478208 |
| 2024-05-28 | 56.19 | $55.58 | 478500 |
| 2024-05-24 | 56.27 | $56.19 | 368000 |
| 2024-05-23 | 56.24 | $55.70 | 472337 |
| 2024-05-22 | 56.30 | $56.18 | 329300 |
| 2024-05-21 | 56.27 | $56.30 | 313023 |
| 2024-05-20 | 56.21 | $55.88 | 448720 |
| 2024-05-17 | 56.22 | $56.83 | 333921 |
| 2024-05-16 | 56.03 | $56.65 | 343500 |
| 2024-05-15 | 55.85 | $56.44 | 337400 |
| 2024-05-14 | 55.67 | $56.17 | 555500 |
| 2024-05-13 | 55.53 | $56.35 | 300500 |
| 2024-05-10 | 55.32 | $56.73 | 499500 |
| 2024-05-09 | 55.00 | $56.53 | 537900 |
| 2024-05-08 | 54.66 | $56.01 | 651400 |
| 2024-05-07 | 54.39 | $56.40 | 801400 |
| 2024-05-06 | 53.98 | $55.76 | 644346 |
| 2024-05-03 | 53.65 | $54.54 | 555700 |
| 2024-05-02 | 53.53 | $54.28 | 792344 |
| 2024-05-01 | 53.44 | $53.59 | 1.1M |
| 2024-04-30 | 53.50 | $52.97 | 510000 |
| 2024-04-29 | 53.69 | $53.68 | 429146 |
| 2024-04-26 | 53.77 | $53.98 | 499921 |
| 2024-04-25 | 53.80 | $53.86 | 410517 |
| 2024-04-24 | 53.87 | $54.17 | 540411 |
| 2024-04-23 | 53.88 | $54.15 | 715841 |
| 2024-04-22 | 53.91 | $53.91 | 345944 |
| 2024-04-19 | 54.00 | $53.46 | 534602 |
| 2024-04-18 | 54.20 | $52.67 | 393200 |
| 2024-04-17 | 54.60 | $52.33 | 337700 |
| 2024-04-16 | 55.14 | $52.67 | 355222 |
| 2024-04-15 | 55.70 | $53.28 | 412500 |
| 2024-04-12 | 56.22 | $53.66 | 334600 |
| 2024-04-11 | 56.74 | $54.03 | 536749 |
| 2024-04-10 | 57.27 | $54.09 | 556720 |
| 2024-04-09 | 57.87 | $56.22 | 393348 |
| 2024-04-08 | 58.10 | $56.81 | 305000 |
| 2024-04-05 | 58.25 | $56.73 | 349433 |
| 2024-04-04 | 58.43 | $56.45 | 483600 |
| 2024-04-03 | 58.68 | $58.18 | 560700 |
| 2024-04-02 | 58.61 | $58.54 | 549021 |
| 2024-04-01 | 58.43 | $58.87 | 503200 |
| 2024-03-28 | 58.15 | $59.51 | 457600 |
| 2024-03-27 | 57.69 | $59.04 | 433924 |
| 2024-03-26 | 57.24 | $57.59 | 556713 |
| 2024-03-25 | 57.01 | $57.95 | 354047 |
| 2024-03-22 | 56.66 | $57.70 | 454520 |
| 2024-03-21 | 56.30 | $58.47 | 690000 |
| 2024-03-20 | 55.72 | $58.03 | 689249 |
| 2024-03-19 | 55.13 | $55.86 | 646320 |
| 2024-03-18 | 54.90 | $54.42 | 418332 |
| 2024-03-15 | 54.94 | $55.33 | 2.1M |
| 2024-03-14 | 54.78 | $55.32 | 431208 |
| 2024-03-13 | 54.60 | $55.88 | 563933 |
| 2024-03-12 | 54.26 | $55.66 | 505726 |
| 2024-03-11 | 53.92 | $55.65 | 630993 |
| 2024-03-08 | 53.52 | $53.96 | 401900 |
| 2024-03-07 | 53.41 | $53.97 | 469700 |
| 2024-03-06 | 53.28 | $53.84 | 489600 |
| 2024-03-05 | 53.16 | $53.67 | 474410 |
| 2024-03-04 | 53.06 | $53.55 | 390600 |
| 2024-03-01 | 52.96 | $53.57 | 404000 |
| 2024-02-29 | 52.84 | $53.57 | 558200 |
| 2024-02-28 | 52.71 | $53.39 | 494531 |
| 2024-02-27 | 52.60 | $52.58 | 310247 |
| 2024-02-26 | 52.64 | $52.31 | 349500 |
| 2024-02-23 | 52.74 | $52.88 | 349625 |
| 2024-02-22 | 52.74 | $52.31 | 529600 |
| 2024-02-21 | 52.87 | $52.69 | 451102 |
| 2024-02-20 | 52.93 | $51.94 | 569100 |
| 2024-02-16 | 53.17 | $52.36 | 748300 |
| 2024-02-15 | 53.36 | $53.47 | 730040 |
| 2024-02-14 | 53.34 | $52.20 | 758242 |
| 2024-02-13 | 53.59 | $51.73 | 876612 |
| 2024-02-12 | 53.97 | $53.06 | 972243 |
| 2024-02-09 | 54.14 | $51.75 | 1.1M |
| 2024-02-08 | 54.61 | $52.91 | 711005 |
| 2024-02-07 | 54.90 | $53.14 | 516524 |
| 2024-02-06 | 55.19 | $53.87 | 567517 |
| 2024-02-05 | 55.37 | $53.55 | 350700 |
| 2024-02-02 | 55.64 | $54.71 | 464449 |
| 2024-02-01 | 55.70 | $55.13 | 485717 |
| 2024-01-31 | 55.68 | $55.16 | 511300 |
| 2024-01-30 | 55.63 | $56.21 | 311800 |
| 2024-01-29 | 55.36 | $55.65 | 378533 |
| 2024-01-26 | 55.14 | $55.60 | 333339 |
| 2024-01-25 | 54.90 | $55.28 | 387300 |
| 2024-01-24 | 54.68 | $55.04 | 316300 |
| 2024-01-23 | 54.46 | $54.60 | 549102 |
| 2024-01-22 | 54.30 | $55.18 | 579545 |
| 2024-01-19 | 53.98 | $55.21 | 767304 |
| 2024-01-18 | 53.60 | $53.48 | 376040 |
| 2024-01-17 | 53.51 | $52.79 | 400900 |
| 2024-01-16 | 53.56 | $52.79 | 402830 |
| 2024-01-12 | 53.60 | $53.56 | 424037 |
| 2024-01-11 | 53.48 | $52.85 | 500021 |
| 2024-01-10 | 53.49 | $53.12 | 384611 |
| 2024-01-09 | 53.43 | $52.50 | 494348 |
| 2024-01-08 | 53.49 | $53.38 | 418039 |
| 2024-01-05 | 53.36 | $52.85 | 505645 |
| 2024-01-04 | 53.32 | $53.15 | 572633 |
| 2024-01-03 | 53.19 | $52.66 | 603700 |
| 2024-01-02 | 53.15 | $52.90 | 356200 |
| 2023-12-29 | 53.04 | $52.74 | 367614 |
| 2023-12-28 | 52.94 | $53.33 | 244001 |
| 2023-12-27 | 52.68 | $53.24 | 257918 |
| 2023-12-26 | 52.40 | $53.28 | 248523 |
| 2023-12-22 | 52.06 | $53.20 | 356410 |
| 2023-12-21 | 51.67 | $52.78 | 496800 |
| 2023-12-20 | 51.30 | $51.99 | 651538 |
| 2023-12-19 | 51.02 | $52.10 | 548100 |
| 2023-12-18 | 50.68 | $51.16 | 456831 |
| 2023-12-15 | 50.48 | $50.90 | 1.8M |
| 2023-12-14 | 50.29 | $52.40 | 603100 |
| 2023-12-13 | 49.75 | $51.71 | 651621 |
| 2023-12-12 | 49.27 | $50.19 | 338700 |
| 2023-12-11 | 49.02 | $49.97 | 354315 |
| 2023-12-08 | 48.78 | $49.46 | 398200 |
| 2023-12-07 | 48.61 | $48.86 | 440600 |
| 2023-12-06 | 48.54 | $48.17 | 434844 |
| 2023-12-05 | 48.60 | $48.51 | 361629 |
| 2023-12-04 | 48.59 | $49.38 | 408446 |
| 2023-12-01 | 48.40 | $49.05 | 505528 |
| 2023-11-30 | 48.25 | $48.34 | 479333 |
| 2023-11-29 | 48.23 | $48.01 | 402616 |
| 2023-11-28 | 48.27 | $47.77 | 355000 |
| 2023-11-27 | 48.36 | $48.29 | 301203 |
| 2023-11-24 | 48.36 | $48.40 | 90500 |
| 2023-11-22 | 48.34 | $48.24 | 283600 |
| 2023-11-21 | 48.34 | $47.76 | 361943 |
| 2023-11-20 | 48.45 | $48.77 | 506200 |
| 2023-11-17 | 48.36 | $48.39 | 501800 |
| 2023-11-16 | 48.34 | $47.73 | 516400 |
| 2023-11-15 | 48.44 | $49.18 | 554900 |
| 2023-11-14 | 48.26 | $49.51 | 433024 |
| 2023-11-13 | 47.99 | $48.25 | 227207 |
| 2023-11-10 | 47.93 | $48.42 | 308600 |
| 2023-11-09 | 47.82 | $47.81 | 303500 |
| 2023-11-08 | 47.83 | $48.03 | 334000 |
| 2023-11-07 | 47.79 | $48.65 | 315132 |
| 2023-11-06 | 47.62 | $49.21 | 341244 |
| 2023-11-03 | 47.30 | $49.06 | 376113 |
| 2023-11-02 | 46.96 | $48.07 | 558934 |
| 2023-11-01 | 46.78 | $47.79 | 424700 |
| 2023-10-31 | 46.64 | $47.24 | 856000 |
| 2023-10-30 | 46.59 | $46.30 | 748212 |
| 2023-10-27 | 46.73 | $46.03 | 507400 |
| 2023-10-26 | 46.96 | $46.43 | 526912 |
| 2023-10-25 | 47.15 | $46.45 | 336000 |
| 2023-10-24 | 47.36 | $46.70 | 291726 |
| 2023-10-23 | 47.56 | $46.90 | 633400 |
| 2023-10-20 | 47.75 | $46.93 | 568900 |
| 2023-10-19 | 47.97 | $47.36 | 377000 |
| 2023-10-18 | 48.13 | $48.43 | 352318 |
| 2023-10-17 | 48.10 | $49.45 | 598708 |
| 2023-10-16 | 47.85 | $49.10 | 488200 |
| 2023-10-13 | 47.63 | $47.86 | 381535 |
| 2023-10-12 | 47.64 | $48.55 | 405649 |
| 2023-10-11 | 47.51 | $48.71 | 299900 |
| 2023-10-10 | 47.34 | $48.10 | 334647 |
| 2023-10-09 | 47.26 | $47.68 | 244849 |
| 2023-10-06 | 47.27 | $47.54 | 726724 |
| 2023-10-05 | 47.31 | $47.51 | 682200 |
| 2023-10-04 | 47.37 | $46.97 | 453543 |
| 2023-10-03 | 47.56 | $46.34 | 474200 |
| 2023-10-02 | 47.92 | $46.89 | 535349 |
| 2023-09-29 | 48.23 | $47.29 | 684126 |
| 2023-09-28 | 48.50 | $48.32 | 334700 |
| 2023-09-27 | 48.60 | $47.86 | 317642 |
| 2023-09-26 | 48.82 | $48.12 | 335000 |
| 2023-09-25 | 49.03 | $48.69 | 274600 |
| 2023-09-22 | 49.14 | $48.39 | 492328 |
| 2023-09-21 | 49.35 | $48.53 | 421600 |
| 2023-09-20 | 49.55 | $49.19 | 453746 |
| 2023-09-19 | 49.65 | $49.76 | 393900 |
| 2023-09-18 | 49.65 | $50.07 | 421400 |
| 2023-09-15 | 49.59 | $49.32 | 1.1M |
| 2023-09-14 | 49.68 | $49.25 | 483400 |
| 2023-09-13 | 49.79 | $48.94 | 487440 |
| 2023-09-12 | 49.99 | $49.72 | 298700 |
| 2023-09-11 | 50.06 | $49.55 | 344802 |
| 2023-09-08 | 50.17 | $49.63 | 311725 |
| 2023-09-07 | 50.29 | $49.47 | 417600 |
| 2023-09-06 | 50.45 | $49.50 | 495600 |
| 2023-09-05 | 50.64 | $49.30 | 601400 |
| 2023-09-01 | 50.90 | $50.76 | 290434 |
| 2023-08-31 | 50.89 | $50.22 | 547700 |
| 2023-08-30 | 50.99 | $50.59 | 301200 |
| 2023-08-29 | 51.03 | $50.68 | 323441 |
| 2023-08-28 | 51.05 | $50.39 | 304900 |
| 2023-08-25 | 51.13 | $50.57 | 272303 |
| 2023-08-24 | 51.19 | $50.42 | 307738 |
| 2023-08-23 | 51.28 | $50.13 | 258527 |
| 2023-08-22 | 51.45 | $49.61 | 282409 |
| 2023-08-21 | 51.74 | $50.01 | 340400 |
| 2023-08-18 | 52.00 | $50.34 | 561500 |
| 2023-08-17 | 52.22 | $50.35 | 323226 |
| 2023-08-16 | 52.46 | $50.58 | 315940 |
| 2023-08-15 | 52.69 | $51.62 | 360707 |
| 2023-08-14 | 52.72 | $52.44 | 257027 |
| 2023-08-11 | 52.58 | $52.35 | 240440 |
| 2023-08-10 | 52.43 | $52.08 | 317939 |
| 2023-08-09 | 52.29 | $52.68 | 359300 |
| 2023-08-08 | 52.00 | $52.92 | 427705 |
| 2023-08-07 | 51.60 | $53.21 | 422400 |
| 2023-08-04 | 51.06 | $52.76 | 808300 |
| 2023-08-03 | 50.52 | $51.13 | 1.0M |
| 2023-08-02 | 50.24 | $50.66 | 705500 |
| 2023-08-01 | 49.99 | $49.65 | 285200 |
| 2023-07-31 | 49.92 | $49.60 | 400100 |
| 2023-07-28 | 49.83 | $49.74 | 411643 |
| 2023-07-27 | 49.69 | $49.77 | 367301 |
| 2023-07-26 | 49.52 | $49.96 | 364317 |
| 2023-07-25 | 49.27 | $49.51 | 416700 |
| 2023-07-24 | 49.07 | $49.61 | 489900 |
| 2023-07-21 | 48.81 | $49.20 | 580447 |
| 2023-07-20 | 48.58 | $49.45 | 661300 |
| 2023-07-19 | 48.26 | $49.25 | 474700 |
| 2023-07-18 | 47.93 | $49.00 | 267605 |
| 2023-07-17 | 47.58 | $48.60 | 557900 |
| 2023-07-14 | 47.26 | $47.85 | 331200 |
| 2023-07-13 | 47.04 | $47.90 | 431600 |
| 2023-07-12 | 46.77 | $47.59 | 393800 |
| 2023-07-11 | 46.52 | $46.90 | 361616 |
| 2023-07-10 | 46.38 | $46.40 | 337907 |
| 2023-07-07 | 46.31 | $46.07 | 589900 |
| 2023-07-06 | 46.29 | $45.57 | 580300 |
| 2023-07-05 | 46.37 | $46.31 | 321446 |
| 2023-07-03 | 46.31 | $47.29 | 203930 |
| 2023-06-30 | 46.03 | $46.80 | 483600 |
| 2023-06-29 | 45.80 | $46.68 | 349204 |
| 2023-06-28 | 45.56 | $46.07 | 653401 |
| 2023-06-27 | 45.40 | $45.13 | 437304 |
| 2023-06-26 | 45.42 | $44.39 | 382424 |
| 2023-06-23 | 45.59 | $44.42 | 1.1M |
| 2023-06-22 | 45.78 | $44.74 | 387919 |
| 2023-06-21 | 45.93 | $44.75 | 387400 |
| 2023-06-20 | 46.10 | $45.16 | 368400 |
| 2023-06-16 | 46.20 | $45.17 | 1.2M |
| 2023-06-15 | 46.32 | $45.51 | 451900 |
| 2023-06-14 | 46.37 | $45.10 | 556534 |
| 2023-06-13 | 46.52 | $45.88 | 474300 |
| 2023-06-12 | 46.51 | $46.34 | 416700 |
| 2023-06-09 | 46.40 | $46.60 | 271941 |
| 2023-06-08 | 46.21 | $46.72 | 369500 |
| 2023-06-07 | 45.96 | $47.27 | 531500 |
| 2023-06-06 | 45.54 | $46.32 | 451000 |
| 2023-06-05 | 45.26 | $45.02 | 430097 |
| 2023-06-02 | 45.19 | $46.18 | 390325 |
| 2023-06-01 | 44.86 | $44.97 | 322533 |
| 2023-05-31 | 44.73 | $44.17 | 673421 |
| 2023-05-30 | 44.74 | $45.15 | 595943 |
| 2023-05-26 | 44.54 | $44.64 | 423206 |
| 2023-05-25 | 44.41 | $43.78 | 317917 |
| 2023-05-24 | 44.44 | $43.54 | 449000 |
| 2023-05-23 | 44.51 | $44.16 | 442342 |
| 2023-05-22 | 44.46 | $44.47 | 351021 |
| 2023-05-19 | 44.33 | $44.73 | 700131 |
| 2023-05-18 | 44.12 | $45.17 | 363742 |
| 2023-05-17 | 43.78 | $44.56 | 374800 |
| 2023-05-16 | 43.50 | $43.62 | 406903 |
| 2023-05-15 | 43.37 | $44.17 | 353732 |
| 2023-05-12 | 43.10 | $43.28 | 363809 |
| 2023-05-11 | 42.97 | $43.61 | 292741 |
| 2023-05-10 | 42.75 | $43.60 | 417936 |
| 2023-05-09 | 42.48 | $43.51 | 350800 |
| 2023-05-08 | 42.19 | $43.07 | 305641 |
| 2023-05-05 | 41.94 | $42.62 | 592921 |
| 2023-05-04 | 41.74 | $41.03 | 419300 |
| 2023-05-03 | 41.85 | $41.77 | 502700 |
| 2023-05-02 | 41.81 | $41.54 | 574825 |
| 2023-05-01 | 41.81 | $42.44 | 308000 |
| 2023-04-28 | 41.62 | $42.47 | 356100 |
| 2023-04-27 | 41.39 | $41.50 | 523700 |
| 2023-04-26 | 41.33 | $40.68 | 316506 |
| 2023-04-25 | 41.42 | $41.11 | 312300 |
| 2023-04-24 | 41.44 | $41.56 | 207400 |
| 2023-04-21 | 41.36 | $41.84 | 301808 |
| 2023-04-20 | 41.21 | $41.83 | 288200 |
| 2023-04-19 | 41.04 | $41.94 | 252100 |
| 2023-04-18 | 40.81 | $41.74 | 252402 |
| 2023-04-17 | 40.59 | $41.80 | 255500 |
| 2023-04-14 | 40.31 | $41.69 | 327315 |
| 2023-04-13 | 40.02 | $41.52 | 269300 |
| 2023-04-12 | 39.71 | $41.20 | 312700 |
| 2023-04-11 | 39.43 | $40.88 | 435841 |
| 2023-04-10 | 39.17 | $39.77 | 386700 |
| 2023-04-06 | 39.10 | $39.78 | 261600 |
| 2023-04-05 | 39.03 | $39.55 | 373723 |
| 2023-04-04 | 38.99 | $39.25 | 436700 |
| 2023-04-03 | 39.02 | $40.19 | 446504 |
| 2023-03-31 | 38.86 | $40.05 | 624400 |
| 2023-03-30 | 38.70 | $39.69 | 335800 |
| 2023-03-29 | 38.60 | $39.90 | 310000 |
| 2023-03-28 | 38.45 | $39.42 | 354300 |
| 2023-03-27 | 38.38 | $39.39 | 746010 |
| 2023-03-24 | 38.31 | $38.96 | 676600 |
| 2023-03-23 | 38.33 | $37.90 | 962900 |
| 2023-03-22 | 38.59 | $38.24 | 742991 |
| 2023-03-21 | 38.82 | $38.72 | 1.0M |
| 2023-03-20 | 39.00 | $37.88 | 807245 |
| 2023-03-17 | 39.39 | $36.78 | 1.3M |
| 2023-03-16 | 40.08 | $38.65 | 545800 |
| 2023-03-15 | 40.49 | $37.56 | 1.1M |
| 2023-03-14 | 41.20 | $38.35 | 905522 |
| 2023-03-13 | 41.87 | $38.01 | 984641 |
| 2023-03-10 | 42.71 | $39.83 | 771200 |
| 2023-03-09 | 43.31 | $41.24 | 520500 |
| 2023-03-08 | 43.70 | $43.43 | 662000 |
| 2023-03-07 | 43.70 | $43.49 | 659700 |
| 2023-03-06 | 43.67 | $43.67 | 557500 |
| 2023-03-03 | 43.60 | $43.71 | 614100 |
| 2023-03-02 | 43.51 | $43.45 | 495643 |
| 2023-03-01 | 43.46 | $43.11 | 420900 |
| 2023-02-28 | 43.46 | $42.95 | 622100 |
| 2023-02-27 | 43.49 | $43.03 | 382036 |
| 2023-02-24 | 43.51 | $42.89 | 340000 |
| 2023-02-23 | 43.56 | $43.04 | 344500 |
| 2023-02-22 | 43.58 | $42.47 | 572500 |
| 2023-02-21 | 43.71 | $42.32 | 488838 |
| 2023-02-17 | 43.90 | $43.50 | 565000 |
| 2023-02-16 | 43.86 | $43.34 | 353530 |
| 2023-02-15 | 43.84 | $43.75 | 345600 |
| 2023-02-14 | 43.72 | $43.65 | 434100 |
| 2023-02-13 | 43.60 | $43.47 | 541300 |
| 2023-02-10 | 43.49 | $42.33 | 472900 |
| 2023-02-09 | 43.60 | $42.43 | 403444 |
| 2023-02-08 | 43.69 | $42.97 | 292021 |
| 2023-02-07 | 43.68 | $43.51 | 503500 |
| 2023-02-06 | 43.55 | $42.92 | 582300 |
| 2023-02-03 | 43.51 | $44.18 | 450200 |
| 2023-02-02 | 43.19 | $44.31 | 501800 |
| 2023-02-01 | 42.78 | $44.29 | 521014 |
| 2023-01-31 | 42.30 | $44.03 | 758900 |
| 2023-01-30 | 41.79 | $42.67 | 943600 |
| 2023-01-27 | 41.48 | $42.95 | 718807 |
| 2023-01-26 | 41.06 | $42.67 | 550700 |
| 2023-01-25 | 40.62 | $41.18 | 308500 |
| 2023-01-24 | 40.42 | $40.65 | 260634 |
| 2023-01-23 | 40.30 | $40.86 | 355417 |
| 2023-01-20 | 40.11 | $40.92 | 337300 |
| 2023-01-19 | 39.87 | $40.30 | 395400 |
| 2023-01-18 | 39.72 | $40.18 | 354145 |
| 2023-01-17 | 39.58 | $40.04 | 264145 |
| 2023-01-13 | 39.43 | $40.03 | 288300 |
| 2023-01-12 | 39.26 | $40.07 | 417932 |
| 2023-01-11 | 39.06 | $39.87 | 406023 |
| 2023-01-10 | 38.86 | $39.06 | 332000 |
| 2023-01-09 | 38.80 | $38.29 | 329400 |
| 2023-01-06 | 38.90 | $38.55 | 508000 |
| 2023-01-05 | 38.95 | $38.56 | 360944 |
| 2023-01-04 | 39.00 | $39.51 | 356500 |
| 2023-01-03 | 38.87 | $39.49 | 312400 |
| 2022-12-30 | 38.72 | $38.88 | 226400 |
| 2022-12-29 | 38.66 | $39.24 | 211237 |
| 2022-12-28 | 38.53 | $38.44 | 172024 |
| 2022-12-27 | 38.54 | $39.00 | 180743 |
| 2022-12-23 | 38.43 | $38.97 | 183700 |
| 2022-12-22 | 38.32 | $38.61 | 318334 |
| 2022-12-21 | 38.26 | $39.43 | 375204 |
| 2022-12-20 | 38.02 | $37.99 | 408200 |
| 2022-12-19 | 38.04 | $37.45 | 347036 |
| 2022-12-16 | 38.18 | $37.56 | 1.2M |
| 2022-12-15 | 38.33 | $38.10 | 544822 |
| 2022-12-14 | 38.38 | $38.13 | 541938 |
| 2022-12-13 | 38.43 | $38.24 | 405749 |
| 2022-12-12 | 38.47 | $38.22 | 428400 |
| 2022-12-09 | 38.52 | $37.74 | 289124 |
| 2022-12-08 | 38.68 | $37.78 | 476400 |
| 2022-12-07 | 38.86 | $37.71 | 340205 |
| 2022-12-06 | 39.08 | $37.55 | 341349 |
| 2022-12-05 | 39.36 | $38.07 | 345900 |
| 2022-12-02 | 39.58 | $39.59 | 381600 |
| 2022-12-01 | 39.51 | $40.16 | 651000 |
| 2022-11-30 | 39.30 | $40.09 | 608544 |
| 2022-11-29 | 39.07 | $39.01 | 313337 |
| 2022-11-28 | 39.04 | $38.87 | 507008 |
| 2022-11-25 | 39.02 | $39.51 | 135539 |
| 2022-11-23 | 38.86 | $39.82 | 509800 |
| 2022-11-22 | 38.61 | $39.44 | 484900 |
| 2022-11-21 | 38.39 | $38.42 | 414500 |
| 2022-11-18 | 38.36 | $38.37 | 565600 |
| 2022-11-17 | 38.33 | $37.96 | 515701 |
| 2022-11-16 | 38.37 | $37.65 | 430142 |
| 2022-11-15 | 38.49 | $38.08 | 371531 |
| 2022-11-14 | 38.54 | $38.15 | 541800 |
| 2022-11-11 | 38.58 | $38.88 | 364500 |
| 2022-11-10 | 38.46 | $39.69 | 858700 |
| 2022-11-09 | 38.16 | $37.32 | 408200 |
| 2022-11-08 | 38.30 | $38.27 | 369505 |
| 2022-11-07 | 38.27 | $38.61 | 558500 |
| 2022-11-04 | 38.15 | $37.75 | 555300 |
| 2022-11-03 | 38.20 | $38.25 | 337833 |
| 2022-11-02 | 38.14 | $38.73 | 482400 |
| 2022-11-01 | 37.97 | $39.47 | 362810 |
| 2022-10-31 | 37.62 | $39.58 | 368300 |
| 2022-10-28 | 37.19 | $39.30 | 346900 |
| 2022-10-27 | 36.75 | $38.53 | 413500 |
| 2022-10-26 | 36.40 | $38.05 | 480406 |
| 2022-10-25 | 36.10 | $37.92 | 503000 |
| 2022-10-24 | 35.78 | $36.75 | 377300 |
| 2022-10-21 | 35.66 | $36.19 | 356300 |
| 2022-10-20 | 35.64 | $35.81 | 399825 |
| 2022-10-19 | 35.71 | $36.36 | 394500 |
| 2022-10-18 | 35.67 | $37.08 | 641620 |
| 2022-10-17 | 35.49 | $36.75 | 620701 |
| 2022-10-14 | 35.34 | $35.54 | 500200 |
| 2022-10-13 | 35.44 | $36.48 | 729300 |
| 2022-10-12 | 35.36 | $35.19 | 430847 |
| 2022-10-11 | 35.55 | $35.48 | 476900 |
| 2022-10-10 | 35.72 | $35.21 | 462700 |
| 2022-10-07 | 35.98 | $36.01 | 462943 |
| 2022-10-06 | 36.11 | $37.32 | 334800 |
| 2022-10-05 | 36.00 | $37.64 | 452236 |
| 2022-10-04 | 35.82 | $38.02 | 577400 |
| 2022-10-03 | 35.53 | $36.04 | 404200 |
| 2022-09-30 | 35.62 | $34.87 | 700000 |
| 2022-09-29 | 35.99 | $35.51 | 562249 |
| 2022-09-28 | 36.29 | $35.28 | 1.3M |
| 2022-09-27 | 36.69 | $34.70 | 864043 |
| 2022-09-26 | 37.29 | $35.06 | 745000 |
| 2022-09-23 | 37.92 | $36.00 | 875017 |
| 2022-09-22 | 38.46 | $36.94 | 540200 |
| 2022-09-21 | 38.89 | $38.14 | 464424 |
| 2022-09-20 | 39.15 | $38.86 | 391731 |
| 2022-09-19 | 39.30 | $39.31 | 390500 |
| 2022-09-16 | 39.38 | $38.91 | 1.1M |
| 2022-09-15 | 39.56 | $39.14 | 506749 |
| 2022-09-14 | 39.73 | $39.07 | 434316 |
| 2022-09-13 | 39.95 | $39.44 | 416914 |
| 2022-09-12 | 40.12 | $40.97 | 491715 |
| 2022-09-09 | 40.00 | $40.68 | 386400 |
| 2022-09-08 | 39.93 | $39.60 | 397100 |
| 2022-09-07 | 40.08 | $39.23 | 449800 |
| 2022-09-06 | 40.34 | $38.50 | 497949 |
| 2022-09-02 | 40.79 | $38.86 | 409400 |
| 2022-09-01 | 41.24 | $39.08 | 313700 |
| 2022-08-31 | 41.72 | $39.99 | 612604 |
| 2022-08-30 | 42.09 | $40.55 | 374000 |
| 2022-08-29 | 42.39 | $40.68 | 283500 |
| 2022-08-26 | 42.72 | $40.93 | 358600 |
| 2022-08-25 | 43.04 | $41.98 | 619700 |
| 2022-08-24 | 43.19 | $41.41 | 323144 |
| 2022-08-23 | 43.47 | $42.05 | 310604 |
| 2022-08-22 | 43.67 | $42.09 | 512217 |
| 2022-08-19 | 43.88 | $43.33 | 540928 |
| 2022-08-18 | 43.85 | $44.10 | 432308 |
| 2022-08-17 | 43.65 | $43.95 | 372500 |
| 2022-08-16 | 43.45 | $44.24 | 423836 |
| 2022-08-15 | 43.14 | $43.82 | 379200 |
| 2022-08-12 | 42.87 | $43.74 | 306500 |
| 2022-08-11 | 42.56 | $42.93 | 505700 |
| 2022-08-10 | 42.37 | $42.78 | 509221 |
| 2022-08-09 | 42.17 | $41.87 | 455500 |
| 2022-08-08 | 42.13 | $42.69 | 415225 |
| 2022-08-05 | 41.91 | $42.83 | 435500 |
| 2022-08-04 | 41.61 | $42.59 | 309900 |
| 2022-08-03 | 41.31 | $42.24 | 355240 |
| 2022-08-02 | 41.03 | $41.59 | 343900 |
| 2022-08-01 | 40.85 | $42.16 | 420700 |
| 2022-07-29 | 40.51 | $41.76 | 322723 |
| 2022-07-28 | 40.19 | $41.36 | 284217 |
| 2022-07-27 | 39.91 | $40.88 | 355800 |
| 2022-07-26 | 39.68 | $40.53 | 286315 |
| 2022-07-25 | 39.49 | $40.93 | 321300 |
| 2022-07-22 | 39.19 | $39.90 | 329600 |
| 2022-07-21 | 39.05 | $40.09 | 384200 |
| 2022-07-20 | 38.85 | $39.90 | 335721 |
| 2022-07-19 | 38.66 | $39.60 | 421900 |
| 2022-07-18 | 38.51 | $38.53 | 439400 |
| 2022-07-15 | 38.56 | $39.34 | 412900 |
| 2022-07-14 | 38.45 | $38.60 | 239345 |
| 2022-07-13 | 38.48 | $38.97 | 348700 |
| 2022-07-12 | 38.44 | $38.88 | 250617 |
| 2022-07-11 | 38.42 | $38.81 | 317135 |
| 2022-07-08 | 38.42 | $38.95 | 262900 |
| 2022-07-07 | 38.38 | $38.82 | 290200 |
| 2022-07-06 | 38.38 | $38.56 | 313100 |
| 2022-07-05 | 38.43 | $38.65 | 438804 |
| 2022-07-01 | 38.48 | $39.52 | 304700 |
| 2022-06-30 | 38.35 | $38.90 | 470211 |
| 2022-06-29 | 38.34 | $39.06 | 536800 |
| 2022-06-28 | 38.30 | $39.09 | 466800 |
| 2022-06-27 | 38.26 | $39.39 | 496138 |
| 2022-06-24 | 38.15 | $39.35 | 1.6M |
| 2022-06-23 | 38.03 | $37.81 | 526000 |
| 2022-06-22 | 38.24 | $36.79 | 414041 |
| 2022-06-21 | 38.69 | $36.96 | 946400 |
| 2022-06-17 | 39.19 | $36.93 | 1.4M |
| 2022-06-16 | 39.79 | $35.67 | 722715 |
| 2022-06-15 | 40.75 | $38.59 | 694100 |
| 2022-06-14 | 41.25 | $38.75 | 773329 |
| 2022-06-13 | 41.79 | $38.84 | 525100 |
| 2022-06-10 | 42.41 | $40.86 | 401512 |
| 2022-06-09 | 42.70 | $42.55 | 357623 |
| 2022-06-08 | 42.68 | $42.98 | 419900 |
| 2022-06-07 | 42.56 | $43.76 | 393100 |
| 2022-06-06 | 42.25 | $42.88 | 345800 |
| 2022-06-03 | 42.08 | $42.32 | 340300 |
| 2022-06-02 | 42.00 | $42.92 | 444244 |
| 2022-06-01 | 41.77 | $42.36 | 532700 |
| 2022-05-31 | 41.63 | $42.79 | 647100 |
| 2022-05-27 | 41.37 | $42.73 | 327100 |
| 2022-05-26 | 41.08 | $42.28 | 697516 |
| 2022-05-25 | 40.84 | $41.01 | 511800 |
| 2022-05-24 | 40.83 | $40.33 | 500800 |
| 2022-05-23 | 40.97 | $40.99 | 614733 |
| 2022-05-20 | 40.99 | $40.48 | 641800 |
| 2022-05-19 | 41.12 | $41.35 | 999900 |
| 2022-05-18 | 41.09 | $40.90 | 1.0M |
| 2022-05-17 | 41.15 | $42.59 | 1.1M |
| 2022-05-16 | 40.87 | $40.50 | 967000 |
| 2022-05-13 | 40.98 | $40.67 | 1.0M |
| 2022-05-12 | 41.08 | $40.35 | 760000 |
| 2022-05-11 | 41.26 | $40.49 | 799800 |
| 2022-05-10 | 41.44 | $40.92 | 942036 |
| 2022-05-09 | 41.57 | $41.15 | 1.1M |
| 2022-05-06 | 41.66 | $42.15 | 1.0M |
| 2022-05-05 | 41.55 | $41.43 | 540100 |
| 2022-05-04 | 41.59 | $43.04 | 432400 |
| 2022-05-03 | 41.28 | $42.11 | 425600 |
| 2022-05-02 | 41.13 | $40.97 | 610723 |
| 2022-04-29 | 41.19 | $40.53 | 430000 |
| 2022-04-28 | 41.36 | $41.62 | 318500 |
| 2022-04-27 | 41.33 | $40.55 | 347600 |
| 2022-04-26 | 41.51 | $40.70 | 477900 |
| 2022-04-25 | 41.70 | $41.54 | 661513 |
| 2022-04-22 | 41.74 | $41.16 | 1.0M |
| 2022-04-21 | 41.87 | $43.53 | 910745 |
| 2022-04-20 | 41.51 | $43.85 | 632600 |
| 2022-04-19 | 41.04 | $42.96 | 661713 |
| 2022-04-18 | 40.68 | $42.17 | 517900 |
| 2022-04-14 | 40.42 | $41.69 | 497236 |
| 2022-04-13 | 40.24 | $41.03 | 468900 |
| 2022-04-12 | 40.16 | $40.12 | 636105 |
| 2022-04-11 | 40.28 | $40.45 | 681402 |
| 2022-04-08 | 40.34 | $40.25 | 675700 |
| 2022-04-07 | 40.47 | $40.14 | 669800 |
| 2022-04-06 | 40.64 | $39.90 | 1.5M |
| 2022-04-05 | 40.89 | $40.60 | 582908 |
| 2022-04-04 | 41.04 | $40.55 | 544049 |
| 2022-04-01 | 41.24 | $40.80 | 541500 |
| 2022-03-31 | 41.41 | $41.21 | 434400 |
| 2022-03-30 | 41.53 | $41.94 | 428200 |
| 2022-03-29 | 41.52 | $42.81 | 576915 |
| 2022-03-28 | 41.33 | $42.25 | 493946 |
| 2022-03-25 | 41.23 | $42.29 | 479400 |
| 2022-03-24 | 41.11 | $42.04 | 535200 |
| 2022-03-23 | 41.03 | $40.96 | 419537 |
| 2022-03-22 | 41.17 | $42.17 | 405614 |
| 2022-03-21 | 41.08 | $41.53 | 593400 |
| 2022-03-18 | 41.12 | $41.65 | 1.7M |
| 2022-03-17 | 41.16 | $41.42 | 909211 |
| 2022-03-16 | 41.25 | $42.15 | 1.2M |
| 2022-03-15 | 41.21 | $41.84 | 970104 |
| 2022-03-14 | 41.24 | $41.81 | 763200 |
| 2022-03-11 | 41.28 | $40.83 | 470800 |
| 2022-03-10 | 41.55 | $40.86 | 438326 |
| 2022-03-09 | 41.87 | $40.99 | 571900 |
| 2022-03-08 | 42.21 | $39.59 | 898100 |
| 2022-03-07 | 42.92 | $40.38 | 586100 |
| 2022-03-04 | 43.57 | $42.36 | 629436 |
| 2022-03-03 | 43.92 | $43.70 | 415007 |
| 2022-03-02 | 44.05 | $44.21 | 593721 |
| 2022-03-01 | 44.10 | $42.64 | 1.2M |
| 2022-02-28 | 44.48 | $44.18 | 557849 |
| 2022-02-25 | 44.61 | $44.41 | 457000 |
| 2022-02-24 | 44.72 | $43.09 | 696823 |
| 2022-02-23 | 45.12 | $43.75 | 444200 |
| 2022-02-22 | 45.44 | $44.44 | 515400 |
| 2022-02-18 | 45.68 | $45.01 | 875809 |
| 2022-02-17 | 45.84 | $44.78 | 519716 |
| 2022-02-16 | 46.07 | $46.67 | 544000 |
| 2022-02-15 | 45.93 | $46.59 | 845800 |
| 2022-02-14 | 45.80 | $45.40 | 772900 |
| 2022-02-11 | 45.89 | $45.79 | 688400 |
| 2022-02-10 | 45.92 | $45.62 | 875424 |
| 2022-02-09 | 45.98 | $46.19 | 541630 |
| 2022-02-08 | 45.94 | $46.91 | 715820 |
| 2022-02-07 | 45.74 | $45.91 | 593214 |
| 2022-02-04 | 45.71 | $45.63 | 492902 |
| 2022-02-03 | 45.74 | $45.10 | 652500 |
| 2022-02-02 | 45.89 | $45.61 | 675624 |
| 2022-02-01 | 45.96 | $46.05 | 634600 |
| 2022-01-31 | 45.95 | $45.64 | 1.0M |
| 2022-01-28 | 46.02 | $44.58 | 948800 |
| 2022-01-27 | 46.32 | $43.89 | 908401 |
| 2022-01-26 | 46.82 | $45.43 | 1.2M |
| 2022-01-25 | 47.07 | $45.72 | 1.9M |
| 2022-01-24 | 47.30 | $45.40 | 1.2M |
| 2022-01-21 | 47.63 | $44.97 | 802300 |
| 2022-01-20 | 48.09 | $46.18 | 722844 |
| 2022-01-19 | 48.37 | $46.80 | 1.1M |
| 2022-01-18 | 48.56 | $48.30 | 552617 |
| 2022-01-14 | 48.46 | $49.34 | 722000 |
| 2022-01-13 | 48.11 | $49.46 | 411803 |
| 2022-01-12 | 47.67 | $49.49 | 674126 |
| 2022-01-11 | 47.15 | $49.29 | 873200 |
| 2022-01-10 | 46.58 | $49.30 | 1.0M |
| 2022-01-07 | 45.91 | $47.72 | 722300 |
| 2022-01-06 | 45.46 | $46.79 | 867900 |
| 2022-01-05 | 45.14 | $45.62 | 714700 |
| 2022-01-04 | 45.00 | $46.25 | 637017 |
| 2022-01-03 | 44.72 | $45.62 | 709900 |
| 2021-12-31 | 44.52 | $45.53 | 420704 |
| 2021-12-30 | 44.30 | $45.56 | 507739 |
| 2021-12-29 | 44.05 | $45.49 | 439629 |
| 2021-12-28 | 43.77 | $45.14 | 366948 |
| 2021-12-27 | 43.52 | $44.93 | 342900 |
| 2021-12-23 | 43.28 | $44.49 | 308300 |
| 2021-12-22 | 43.10 | $44.06 | 391634 |
| 2021-12-21 | 42.98 | $43.34 | 686300 |
| 2021-12-20 | 43.00 | $41.93 | 786400 |
| 2021-12-17 | 43.32 | $44.00 | 2.3M |
| 2021-12-16 | 43.27 | $43.95 | 977400 |
| 2021-12-15 | 43.22 | $44.20 | 887751 |
| 2021-12-14 | 43.12 | $43.63 | 518137 |
| 2021-12-13 | 43.12 | $43.99 | 843800 |
| 2021-12-10 | 43.06 | $43.55 | 487311 |
| 2021-12-09 | 43.08 | $43.81 | 443000 |
| 2021-12-08 | 43.07 | $44.14 | 469242 |
| 2021-12-07 | 42.98 | $44.06 | 466400 |
| 2021-12-06 | 42.91 | $43.38 | 672900 |
| 2021-12-03 | 42.97 | $42.56 | 525700 |
| 2021-12-02 | 43.23 | $43.33 | 718132 |
| 2021-12-01 | 43.38 | $41.70 | 944606 |
| 2021-11-30 | 43.90 | $41.58 | 693606 |
| 2021-11-29 | 44.54 | $42.16 | 609333 |
| 2021-11-26 | 45.16 | $42.86 | 492148 |
| 2021-11-24 | 45.74 | $45.50 | 484600 |
| 2021-11-23 | 45.86 | $45.46 | 709200 |
| 2021-11-22 | 46.02 | $45.07 | 579848 |
| 2021-11-19 | 46.28 | $45.35 | 909530 |
| 2021-11-18 | 46.53 | $44.99 | 555100 |
| 2021-11-17 | 46.90 | $45.56 | 647413 |
| 2021-11-16 | 47.21 | $46.09 | 590020 |
| 2021-11-15 | 47.45 | $46.35 | 846200 |
| 2021-11-12 | 47.69 | $46.38 | 218915 |
| 2021-11-11 | 47.95 | $46.99 | 329502 |
| 2021-11-10 | 48.12 | $47.11 | 583440 |
| 2021-11-09 | 48.30 | $46.49 | 416725 |
| 2021-11-08 | 48.63 | $47.95 | 379322 |
| 2021-11-05 | 48.70 | $48.17 | 559913 |
| 2021-11-04 | 48.74 | $47.19 | 568445 |
| 2021-11-03 | 48.98 | $47.83 | 701600 |
| 2021-11-02 | 49.12 | $49.05 | 438742 |
| 2021-11-01 | 49.02 | $49.37 | 343800 |
| 2021-10-29 | 48.83 | $48.00 | 416617 |
| 2021-10-28 | 48.90 | $47.65 | 504900 |
| 2021-10-27 | 49.05 | $48.02 | 352706 |
| 2021-10-26 | 49.13 | $49.22 | 256731 |
| 2021-10-25 | 48.96 | $49.42 | 371000 |
| 2021-10-22 | 48.73 | $49.03 | 281218 |
| 2021-10-21 | 48.52 | $49.55 | 285708 |
| 2021-10-20 | 48.17 | $49.71 | 528930 |
| 2021-10-19 | 47.73 | $48.83 | 385934 |
| 2021-10-18 | 47.39 | $48.77 | 495319 |
| 2021-10-15 | 47.00 | $49.11 | 843400 |
| 2021-10-14 | 46.48 | $48.96 | 579300 |
| 2021-10-13 | 45.90 | $47.69 | 452141 |
| 2021-10-12 | 45.50 | $47.23 | 544500 |
| 2021-10-11 | 45.13 | $46.36 | 390900 |
| 2021-10-08 | 44.88 | $45.91 | 457400 |
| 2021-10-07 | 44.68 | $45.40 | 516526 |
| 2021-10-06 | 44.57 | $44.70 | 390712 |
| 2021-10-05 | 44.59 | $44.99 | 376100 |
| 2021-10-04 | 44.55 | $45.04 | 357113 |
| 2021-10-01 | 44.49 | $45.50 | 447600 |
| 2021-09-30 | 44.33 | $44.01 | 447322 |
| 2021-09-29 | 44.47 | $44.67 | 504514 |
| 2021-09-28 | 44.49 | $44.49 | 556049 |
| 2021-09-27 | 44.56 | $45.50 | 462921 |
| 2021-09-24 | 44.42 | $44.42 | 325325 |
| 2021-09-23 | 44.50 | $44.77 | 309600 |
| 2021-09-22 | 44.52 | $44.20 | 287534 |
| 2021-09-21 | 44.66 | $43.49 | 411400 |
| 2021-09-20 | 44.99 | $43.82 | 619416 |
| 2021-09-17 | 45.29 | $44.35 | 1.7M |
| 2021-09-16 | 45.54 | $44.54 | 440206 |
| 2021-09-15 | 45.79 | $44.45 | 701900 |
| 2021-09-14 | 46.10 | $44.56 | 636930 |
| 2021-09-13 | 46.44 | $45.87 | 454922 |
| 2021-09-10 | 46.55 | $45.08 | 404800 |
| 2021-09-09 | 46.85 | $46.10 | 514800 |
| 2021-09-08 | 46.99 | $46.16 | 430400 |
| 2021-09-07 | 47.12 | $46.40 | 470600 |
| 2021-09-03 | 47.23 | $46.86 | 388900 |
| 2021-09-02 | 47.26 | $47.13 | 405600 |
| 2021-09-01 | 47.23 | $46.92 | 383720 |
| 2021-08-31 | 47.24 | $47.08 | 515711 |
| 2021-08-30 | 47.21 | $46.81 | 275732 |
| 2021-08-27 | 47.23 | $47.62 | 490125 |
| 2021-08-26 | 47.08 | $46.46 | 340500 |
| 2021-08-25 | 47.15 | $47.12 | 397406 |
| 2021-08-24 | 47.08 | $47.26 | 256324 |
| 2021-08-23 | 46.98 | $46.79 | 456200 |
| 2021-08-20 | 46.95 | $46.71 | 455246 |
| 2021-08-19 | 46.93 | $45.84 | 443033 |
| 2021-08-18 | 47.08 | $46.88 | 1.1M |
| 2021-08-17 | 47.04 | $46.67 | 384637 |
| 2021-08-16 | 47.03 | $47.33 | 376573 |
| 2021-08-13 | 46.88 | $47.60 | 386000 |
| 2021-08-12 | 46.64 | $47.48 | 856900 |
| 2021-08-11 | 46.38 | $47.90 | 665428 |
| 2021-08-10 | 45.99 | $47.42 | 455941 |
| 2021-08-09 | 45.63 | $47.34 | 720736 |
| 2021-08-06 | 45.23 | $47.90 | 893000 |
| 2021-08-05 | 44.65 | $46.24 | 790166 |
| 2021-08-04 | 44.33 | $45.33 | 763100 |
| 2021-08-03 | 44.15 | $45.12 | 488940 |
| 2021-08-02 | 43.98 | $44.99 | 1.1M |
| 2021-07-30 | 43.82 | $45.17 | 595500 |
| 2021-07-29 | 43.59 | $45.04 | 424242 |
| 2021-07-28 | 43.36 | $44.29 | 430700 |
| 2021-07-27 | 43.26 | $43.52 | 364100 |
| 2021-07-26 | 43.31 | $43.74 | 258000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
66.22
2026-07-24
Close Price
$65.75
Vol: 353419
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
34.70
Average
51.55
Maximum
66.64
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 66.22 | $65.75 | 353419 |
| 2026-07-23 | 66.15 | $64.42 | 389100 |
| 2026-07-22 | 66.46 | $65.06 | 474511 |
| 2026-07-21 | 66.61 | $65.48 | 388340 |
| 2026-07-20 | 66.64 | $66.17 | 355700 |
| 2026-07-17 | 66.42 | $66.71 | 474838 |
| 2026-07-16 | 65.96 | $66.28 | 697000 |
| 2026-07-15 | 65.51 | $63.60 | 627503 |
| 2026-07-14 | 65.78 | $65.01 | 662700 |
| 2026-07-13 | 65.64 | $64.93 | 435300 |
| 2026-07-10 | 65.46 | $64.36 | 391920 |
| 2026-07-09 | 65.39 | $64.50 | 760800 |
| 2026-07-08 | 65.23 | $64.11 | 922007 |
| 2026-07-07 | 65.13 | $64.60 | 526650 |
| 2026-07-06 | 64.82 | $64.53 | 433100 |
| 2026-07-02 | 64.42 | $64.85 | 600140 |
| 2026-07-01 | 63.81 | $64.52 | 1.1M |
| 2026-06-30 | 63.15 | $64.28 | 1.1M |
| 2026-06-29 | 62.38 | $64.83 | 1.0M |
| 2026-06-26 | 61.26 | $64.01 | 3.6M |
| 2026-06-25 | 60.13 | $61.85 | 624800 |
| 2026-06-24 | 59.43 | $61.70 | 1.2M |
| 2026-06-23 | 58.62 | $59.78 | 584600 |
| 2026-06-22 | 58.25 | $58.93 | 671777 |
| 2026-06-18 | 58.06 | $58.45 | 2.9M |
| 2026-06-17 | 58.00 | $59.06 | 889500 |
| 2026-06-16 | 57.73 | $59.62 | 604100 |
| 2026-06-15 | 57.24 | $58.20 | 717900 |
| 2026-06-12 | 57.11 | $58.38 | 449948 |
| 2026-06-11 | 56.91 | $57.93 | 518251 |
| 2026-06-10 | 56.82 | $58.81 | 904144 |
| 2026-06-09 | 56.46 | $57.78 | 739334 |
| 2026-06-08 | 56.37 | $56.83 | 583400 |
| 2026-06-05 | 56.58 | $57.44 | 2.5M |
| 2026-06-04 | 56.67 | $57.17 | 784300 |
| 2026-06-03 | 56.89 | $55.84 | 1.1M |
| 2026-06-02 | 57.61 | $56.19 | 968800 |
| 2026-06-01 | 58.39 | $56.67 | 852643 |
| 2026-05-29 | 59.22 | $57.89 | 738200 |
| 2026-05-28 | 59.85 | $58.34 | 618600 |
| 2026-05-27 | 60.49 | $59.45 | 827000 |
| 2026-05-26 | 60.92 | $60.41 | 551031 |
| 2026-05-22 | 61.14 | $60.78 | 465808 |
| 2026-05-21 | 61.30 | $61.90 | 651521 |
| 2026-05-20 | 61.14 | $62.05 | 547000 |
| 2026-05-19 | 60.90 | $60.84 | 641900 |
| 2026-05-18 | 61.00 | $62.07 | 432002 |
| 2026-05-15 | 60.72 | $60.41 | 784538 |
| 2026-05-14 | 60.92 | $60.15 | 568000 |
| 2026-05-13 | 61.25 | $59.94 | 728800 |
| 2026-05-12 | 61.72 | $60.87 | 723335 |
| 2026-05-11 | 62.00 | $61.47 | 912424 |
| 2026-05-08 | 62.14 | $63.13 | 655714 |
| 2026-05-07 | 61.79 | $61.58 | 988209 |
| 2026-05-06 | 61.84 | $61.41 | 1.3M |
| 2026-05-05 | 61.96 | $60.17 | 673735 |
| 2026-05-04 | 62.48 | $60.13 | 695700 |
| 2026-05-01 | 63.13 | $60.03 | 790647 |
| 2026-04-30 | 63.93 | $60.52 | 1.2M |
| 2026-04-29 | 64.74 | $63.96 | 665704 |
| 2026-04-28 | 64.61 | $64.29 | 509900 |
| 2026-04-27 | 64.31 | $64.31 | 486144 |
| 2026-04-24 | 63.92 | $63.62 | 706718 |
| 2026-04-23 | 63.63 | $64.55 | 545003 |
| 2026-04-22 | 62.97 | $63.15 | 441400 |
| 2026-04-21 | 62.58 | $63.17 | 747100 |
| 2026-04-20 | 62.07 | $62.67 | 608100 |
| 2026-04-17 | 61.60 | $62.05 | 740800 |
| 2026-04-16 | 61.20 | $60.88 | 443704 |
| 2026-04-15 | 61.07 | $60.81 | 524940 |
| 2026-04-14 | 60.92 | $60.90 | 361937 |
| 2026-04-13 | 60.70 | $61.06 | 538412 |
| 2026-04-10 | 60.37 | $60.51 | 482000 |
| 2026-04-09 | 60.13 | $61.53 | 568000 |
| 2026-04-08 | 59.51 | $61.15 | 755849 |
| 2026-04-07 | 58.86 | $59.95 | 517671 |
| 2026-04-06 | 58.45 | $59.66 | 456302 |
| 2026-04-02 | 58.05 | $59.16 | 451200 |
| 2026-04-01 | 57.72 | $58.25 | 446800 |
| 2026-03-31 | 57.62 | $58.44 | 596400 |
| 2026-03-30 | 57.45 | $58.20 | 684500 |
| 2026-03-27 | 57.32 | $57.74 | 541543 |
| 2026-03-26 | 57.33 | $58.59 | 519200 |
| 2026-03-25 | 57.08 | $57.95 | 574208 |
| 2026-03-24 | 57.00 | $57.41 | 596800 |
| 2026-03-23 | 57.09 | $57.67 | 1.1M |
| 2026-03-20 | 57.14 | $57.16 | 1.9M |
| 2026-03-19 | 57.39 | $57.87 | 809100 |
| 2026-03-18 | 57.47 | $57.93 | 742721 |
| 2026-03-17 | 57.59 | $58.46 | 762738 |
| 2026-03-16 | 57.57 | $57.94 | 600500 |
| 2026-03-13 | 57.75 | $58.09 | 659700 |
| 2026-03-12 | 57.93 | $57.69 | 804109 |
| 2026-03-11 | 58.31 | $57.56 | 1.0M |
| 2026-03-10 | 58.83 | $58.32 | 863508 |
| 2026-03-09 | 59.24 | $59.29 | 489122 |
| 2026-03-06 | 59.45 | $59.11 | 776041 |
| 2026-03-05 | 59.78 | $59.51 | 749400 |
| 2026-03-04 | 60.07 | $60.31 | 588900 |
| 2026-03-03 | 60.19 | $60.19 | 657200 |
| 2026-03-02 | 60.39 | $61.33 | 553403 |
| 2026-02-27 | 60.29 | $60.84 | 1.1M |
| 2026-02-26 | 60.33 | $61.26 | 592035 |
| 2026-02-25 | 60.26 | $60.45 | 735300 |
| 2026-02-24 | 60.46 | $59.58 | 926740 |
| 2026-02-23 | 60.99 | $59.14 | 821400 |
| 2026-02-20 | 61.79 | $60.36 | 1.2M |
| 2026-02-19 | 62.38 | $60.22 | 1.1M |
| 2026-02-18 | 63.16 | $61.25 | 1.1M |
| 2026-02-17 | 63.78 | $62.19 | 1.2M |
| 2026-02-13 | 64.23 | $61.42 | 1.5M |
| 2026-02-12 | 65.02 | $65.64 | 739900 |
| 2026-02-11 | 64.64 | $65.51 | 466500 |
| 2026-02-10 | 64.21 | $64.24 | 344221 |
| 2026-02-09 | 64.07 | $63.94 | 373903 |
| 2026-02-06 | 63.99 | $65.28 | 859200 |
| 2026-02-05 | 63.46 | $65.23 | 647249 |
| 2026-02-04 | 62.83 | $64.19 | 543000 |
| 2026-02-03 | 62.40 | $63.05 | 670700 |
| 2026-02-02 | 62.23 | $63.69 | 524900 |
| 2026-01-30 | 61.82 | $62.92 | 707047 |
| 2026-01-29 | 61.58 | $63.50 | 582418 |
| 2026-01-28 | 61.11 | $62.11 | 554000 |
| 2026-01-27 | 61.00 | $62.25 | 431300 |
| 2026-01-26 | 60.83 | $62.12 | 527243 |
| 2026-01-23 | 60.68 | $60.90 | 532800 |
| 2026-01-22 | 60.91 | $62.32 | 622800 |
| 2026-01-21 | 60.75 | $61.56 | 1.1M |
| 2026-01-20 | 60.82 | $60.80 | 1.2M |
| 2026-01-16 | 61.17 | $60.94 | 1.2M |
| 2026-01-15 | 61.58 | $61.13 | 711500 |
| 2026-01-14 | 62.02 | $60.62 | 1.5M |
| 2026-01-13 | 62.75 | $58.84 | 1.1M |
| 2026-01-12 | 64.20 | $62.31 | 716404 |
| 2026-01-09 | 64.88 | $64.12 | 542637 |
| 2026-01-08 | 65.13 | $64.67 | 467847 |
| 2026-01-07 | 65.25 | $63.94 | 590316 |
| 2026-01-06 | 65.63 | $64.16 | 518700 |
| 2026-01-05 | 66.01 | $65.53 | 492238 |
| 2026-01-02 | 66.03 | $64.67 | 449500 |
| 2025-12-31 | 66.31 | $65.01 | 281100 |
| 2025-12-30 | 66.53 | $65.68 | 300100 |
| 2025-12-29 | 66.56 | $65.75 | 384444 |
| 2025-12-26 | 66.56 | $65.86 | 250600 |
| 2025-12-24 | 66.51 | $65.82 | 176448 |
| 2025-12-23 | 66.43 | $65.81 | 430423 |
| 2025-12-22 | 66.32 | $65.87 | 566700 |
| 2025-12-19 | 66.13 | $66.26 | 3.0M |
| 2025-12-18 | 65.76 | $66.82 | 568200 |
| 2025-12-17 | 65.11 | $66.20 | 699800 |
| 2025-12-16 | 64.50 | $65.14 | 824113 |
| 2025-12-15 | 64.07 | $65.24 | 757837 |
| 2025-12-12 | 63.49 | $64.37 | 658625 |
| 2025-12-11 | 63.06 | $64.48 | 810136 |
| 2025-12-10 | 62.49 | $63.40 | 721027 |
| 2025-12-09 | 62.13 | $61.66 | 474616 |
| 2025-12-08 | 62.24 | $61.66 | 647225 |
| 2025-12-05 | 62.37 | $61.85 | 476200 |
| 2025-12-04 | 62.47 | $61.55 | 477600 |
| 2025-12-03 | 62.67 | $61.88 | 498400 |
| 2025-12-02 | 62.80 | $62.06 | 496633 |
| 2025-12-01 | 62.89 | $62.83 | 677200 |
| 2025-11-28 | 62.75 | $62.76 | 338538 |
| 2025-11-26 | 62.59 | $62.99 | 542911 |
| 2025-11-25 | 62.32 | $63.06 | 521305 |
| 2025-11-24 | 61.95 | $62.49 | 578114 |
| 2025-11-21 | 61.68 | $62.50 | 871200 |
| 2025-11-20 | 61.34 | $61.61 | 741832 |
| 2025-11-19 | 61.20 | $61.09 | 538300 |
| 2025-11-18 | 61.20 | $60.91 | 488845 |
| 2025-11-17 | 61.25 | $60.17 | 570646 |
| 2025-11-14 | 61.54 | $61.42 | 729936 |
| 2025-11-13 | 61.50 | $61.20 | 638300 |
| 2025-11-12 | 61.52 | $61.51 | 706000 |
| 2025-11-11 | 61.43 | $62.06 | 541528 |
| 2025-11-10 | 61.15 | $61.79 | 531800 |
| 2025-11-07 | 60.89 | $61.11 | 1.1M |
| 2025-11-06 | 60.79 | $60.78 | 545915 |
| 2025-11-05 | 60.78 | $61.40 | 510946 |
| 2025-11-04 | 60.56 | $61.87 | 467403 |
| 2025-11-03 | 60.15 | $60.90 | 381979 |
| 2025-10-31 | 59.96 | $60.57 | 512500 |
| 2025-10-30 | 59.84 | $60.68 | 525200 |
| 2025-10-29 | 59.67 | $59.69 | 510700 |
| 2025-10-28 | 59.79 | $59.89 | 428606 |
| 2025-10-27 | 59.88 | $60.40 | 575400 |
| 2025-10-24 | 59.83 | $61.37 | 512700 |
| 2025-10-23 | 59.48 | $61.03 | 494800 |
| 2025-10-22 | 59.18 | $60.93 | 693200 |
| 2025-10-21 | 58.85 | $60.11 | 475608 |
| 2025-10-20 | 58.74 | $59.68 | 748300 |
| 2025-10-17 | 58.76 | $59.50 | 642907 |
| 2025-10-16 | 58.86 | $58.80 | 682200 |
| 2025-10-15 | 59.23 | $60.24 | 590100 |
| 2025-10-14 | 59.24 | $60.66 | 610400 |
| 2025-10-13 | 59.15 | $59.25 | 428600 |
| 2025-10-10 | 59.51 | $59.20 | 908914 |
| 2025-10-09 | 59.99 | $58.99 | 670300 |
| 2025-10-08 | 60.66 | $59.61 | 594607 |
| 2025-10-07 | 61.30 | $60.09 | 995800 |
| 2025-10-06 | 61.94 | $60.34 | 868602 |
| 2025-10-03 | 62.65 | $61.32 | 652500 |
| 2025-10-02 | 63.22 | $61.56 | 807435 |
| 2025-10-01 | 63.83 | $62.19 | 1.1M |
| 2025-09-30 | 64.38 | $63.56 | 474624 |
| 2025-09-29 | 64.60 | $63.83 | 494500 |
| 2025-09-26 | 64.78 | $64.77 | 461400 |
| 2025-09-25 | 64.69 | $64.27 | 500600 |
| 2025-09-24 | 64.73 | $64.31 | 598804 |
| 2025-09-23 | 64.75 | $64.27 | 624029 |
| 2025-09-22 | 64.78 | $64.71 | 961500 |
| 2025-09-19 | 64.66 | $65.28 | 2.3M |
| 2025-09-18 | 64.33 | $65.48 | 1.1M |
| 2025-09-17 | 63.84 | $63.55 | 743107 |
| 2025-09-16 | 63.85 | $62.48 | 624710 |
| 2025-09-15 | 64.18 | $63.34 | 493900 |
| 2025-09-12 | 64.30 | $63.81 | 444215 |
| 2025-09-11 | 64.29 | $64.26 | 709501 |
| 2025-09-10 | 64.11 | $63.34 | 778100 |
| 2025-09-09 | 64.16 | $63.05 | 488200 |
| 2025-09-08 | 64.30 | $63.83 | 410900 |
| 2025-09-05 | 64.21 | $63.86 | 453625 |
| 2025-09-04 | 64.06 | $63.80 | 408700 |
| 2025-09-03 | 63.88 | $62.95 | 471124 |
| 2025-09-02 | 63.90 | $62.63 | 410700 |
| 2025-08-29 | 64.01 | $62.74 | 439441 |
| 2025-08-28 | 64.07 | $62.91 | 439200 |
| 2025-08-27 | 64.08 | $63.61 | 359200 |
| 2025-08-26 | 63.83 | $63.04 | 358100 |
| 2025-08-25 | 63.68 | $63.05 | 651800 |
| 2025-08-22 | 63.46 | $63.90 | 605519 |
| 2025-08-21 | 62.90 | $62.07 | 328000 |
| 2025-08-20 | 62.77 | $62.35 | 417622 |
| 2025-08-19 | 62.48 | $62.46 | 410327 |
| 2025-08-18 | 62.08 | $61.56 | 502900 |
| 2025-08-15 | 61.84 | $61.86 | 561815 |
| 2025-08-14 | 61.43 | $62.82 | 743600 |
| 2025-08-13 | 60.60 | $62.81 | 618922 |
| 2025-08-12 | 59.57 | $62.03 | 638900 |
| 2025-08-11 | 58.55 | $61.19 | 814000 |
| 2025-08-08 | 57.56 | $60.27 | 1.4M |
| 2025-08-07 | 56.65 | $57.02 | 927705 |
| 2025-08-06 | 56.57 | $57.85 | 601037 |
| 2025-08-05 | 56.22 | $57.56 | 494606 |
| 2025-08-04 | 55.89 | $56.93 | 500407 |
| 2025-08-01 | 55.70 | $56.52 | 669100 |
| 2025-07-31 | 55.61 | $55.99 | 700200 |
| 2025-07-30 | 55.68 | $56.07 | 706800 |
| 2025-07-29 | 55.75 | $56.54 | 617543 |
| 2025-07-28 | 55.71 | $56.09 | 1.7M |
| 2025-07-25 | 55.82 | $56.70 | 534536 |
| 2025-07-24 | 55.77 | $56.40 | 597800 |
| 2025-07-23 | 55.83 | $57.00 | 664700 |
| 2025-07-22 | 55.72 | $56.80 | 814400 |
| 2025-07-21 | 55.68 | $55.96 | 969500 |
| 2025-07-18 | 55.92 | $55.69 | 659500 |
| 2025-07-17 | 56.31 | $56.08 | 656021 |
| 2025-07-16 | 56.69 | $55.88 | 1.0M |
| 2025-07-15 | 57.22 | $55.71 | 1.2M |
| 2025-07-14 | 57.95 | $56.45 | 637800 |
| 2025-07-11 | 58.60 | $56.00 | 1.3M |
| 2025-07-10 | 59.55 | $56.77 | 949600 |
| 2025-07-09 | 60.46 | $58.71 | 561700 |
| 2025-07-08 | 60.95 | $59.55 | 776900 |
| 2025-07-07 | 61.27 | $59.85 | 632700 |
| 2025-07-03 | 61.55 | $61.90 | 339400 |
| 2025-07-02 | 61.23 | $61.12 | 636600 |
| 2025-07-01 | 61.07 | $61.44 | 715908 |
| 2025-06-30 | 60.76 | $60.73 | 573800 |
| 2025-06-27 | 60.59 | $60.64 | 1.6M |
| 2025-06-26 | 60.40 | $60.53 | 471800 |
| 2025-06-25 | 60.19 | $60.27 | 545944 |
| 2025-06-24 | 60.00 | $61.24 | 631319 |
| 2025-06-23 | 59.46 | $61.10 | 592900 |
| 2025-06-20 | 58.83 | $59.56 | 2.2M |
| 2025-06-18 | 58.55 | $59.08 | 603221 |
| 2025-06-17 | 58.35 | $57.96 | 738630 |
| 2025-06-16 | 58.47 | $59.04 | 636244 |
| 2025-06-13 | 58.26 | $58.61 | 622616 |
| 2025-06-12 | 58.14 | $59.17 | 531027 |
| 2025-06-11 | 57.82 | $58.52 | 592600 |
| 2025-06-10 | 57.64 | $57.92 | 436439 |
| 2025-06-09 | 57.60 | $57.52 | 570600 |
| 2025-06-06 | 57.69 | $57.82 | 346639 |
| 2025-06-05 | 57.71 | $57.10 | 519422 |
| 2025-06-04 | 57.96 | $57.35 | 564830 |
| 2025-06-03 | 58.18 | $57.98 | 483636 |
| 2025-06-02 | 58.25 | $57.54 | 635782 |
| 2025-05-30 | 58.47 | $58.00 | 679700 |
| 2025-05-29 | 58.60 | $58.25 | 402800 |
| 2025-05-28 | 58.66 | $57.89 | 434102 |
| 2025-05-27 | 58.85 | $58.54 | 489427 |
| 2025-05-23 | 58.86 | $57.60 | 897728 |
| 2025-05-22 | 59.17 | $57.81 | 532616 |
| 2025-05-21 | 59.46 | $57.57 | 787205 |
| 2025-05-20 | 59.88 | $59.13 | 483000 |
| 2025-05-19 | 59.88 | $59.46 | 498300 |
| 2025-05-16 | 59.76 | $59.83 | 631000 |
| 2025-05-15 | 59.48 | $59.04 | 484800 |
| 2025-05-14 | 59.36 | $58.49 | 533723 |
| 2025-05-13 | 59.38 | $59.47 | 368134 |
| 2025-05-12 | 59.06 | $59.64 | 571320 |
| 2025-05-09 | 58.61 | $58.53 | 715200 |
| 2025-05-08 | 58.39 | $58.72 | 776107 |
| 2025-05-07 | 58.05 | $58.39 | 784535 |
| 2025-05-06 | 57.73 | $58.03 | 489000 |
| 2025-05-05 | 57.43 | $58.46 | 466848 |
| 2025-05-02 | 56.93 | $58.56 | 577400 |
| 2025-05-01 | 56.27 | $57.04 | 543504 |
| 2025-04-30 | 55.95 | $56.93 | 716610 |
| 2025-04-29 | 55.58 | $56.30 | 508300 |
| 2025-04-28 | 55.34 | $55.95 | 515100 |
| 2025-04-25 | 55.16 | $55.54 | 445600 |
| 2025-04-24 | 55.07 | $56.13 | 643200 |
| 2025-04-23 | 54.77 | $55.53 | 1.0M |
| 2025-04-22 | 54.61 | $55.38 | 589727 |
| 2025-04-21 | 54.47 | $53.71 | 554825 |
| 2025-04-17 | 54.84 | $55.08 | 856700 |
| 2025-04-16 | 54.86 | $54.63 | 549320 |
| 2025-04-15 | 55.04 | $55.73 | 457740 |
| 2025-04-14 | 54.91 | $55.76 | 719128 |
| 2025-04-11 | 54.75 | $54.93 | 648329 |
| 2025-04-10 | 54.83 | $54.19 | 969701 |
| 2025-04-09 | 55.18 | $55.44 | 1.4M |
| 2025-04-08 | 55.21 | $52.91 | 1.0M |
| 2025-04-07 | 56.05 | $52.78 | 1.2M |
| 2025-04-04 | 57.12 | $54.49 | 977000 |
| 2025-04-03 | 57.88 | $56.74 | 793400 |
| 2025-04-02 | 58.09 | $58.70 | 691700 |
| 2025-04-01 | 57.71 | $58.24 | 619400 |
| 2025-03-31 | 57.38 | $57.72 | 758541 |
| 2025-03-28 | 57.13 | $57.35 | 590800 |
| 2025-03-27 | 56.94 | $58.51 | 746436 |
| 2025-03-26 | 56.33 | $58.05 | 463621 |
| 2025-03-25 | 55.74 | $57.27 | 680124 |
| 2025-03-24 | 55.27 | $56.74 | 579700 |
| 2025-03-21 | 54.87 | $55.59 | 3.1M |
| 2025-03-20 | 54.75 | $55.85 | 660700 |
| 2025-03-19 | 54.53 | $55.39 | 815543 |
| 2025-03-18 | 54.42 | $55.15 | 675148 |
| 2025-03-17 | 54.38 | $54.82 | 902712 |
| 2025-03-14 | 54.45 | $54.72 | 949160 |
| 2025-03-13 | 54.58 | $54.07 | 881531 |
| 2025-03-12 | 54.96 | $53.97 | 721400 |
| 2025-03-11 | 55.47 | $54.56 | 780014 |
| 2025-03-10 | 55.91 | $55.59 | 868600 |
| 2025-03-07 | 56.12 | $56.36 | 604039 |
| 2025-03-06 | 56.15 | $55.79 | 826500 |
| 2025-03-05 | 56.38 | $55.87 | 852213 |
| 2025-03-04 | 56.63 | $55.95 | 674200 |
| 2025-03-03 | 56.91 | $57.66 | 869514 |
| 2025-02-28 | 56.72 | $57.62 | 721732 |
| 2025-02-27 | 56.51 | $57.35 | 730726 |
| 2025-02-26 | 56.33 | $56.32 | 796500 |
| 2025-02-25 | 56.46 | $56.81 | 756200 |
| 2025-02-24 | 56.46 | $56.42 | 881200 |
| 2025-02-21 | 56.59 | $56.17 | 1.3M |
| 2025-02-20 | 56.83 | $56.09 | 757900 |
| 2025-02-19 | 57.15 | $55.84 | 1.4M |
| 2025-02-18 | 57.63 | $56.31 | 1.4M |
| 2025-02-14 | 58.06 | $56.41 | 1.8M |
| 2025-02-13 | 58.55 | $57.91 | 901033 |
| 2025-02-12 | 58.66 | $57.11 | 607100 |
| 2025-02-11 | 59.04 | $58.10 | 550331 |
| 2025-02-10 | 59.18 | $58.11 | 516044 |
| 2025-02-07 | 59.32 | $58.51 | 498200 |
| 2025-02-06 | 59.36 | $59.03 | 604800 |
| 2025-02-05 | 59.23 | $59.20 | 733600 |
| 2025-02-04 | 58.99 | $58.23 | 594100 |
| 2025-02-03 | 58.99 | $57.44 | 652229 |
| 2025-01-31 | 59.23 | $58.25 | 738407 |
| 2025-01-30 | 59.23 | $59.00 | 412805 |
| 2025-01-29 | 58.98 | $58.46 | 527300 |
| 2025-01-28 | 58.82 | $58.65 | 576939 |
| 2025-01-27 | 58.55 | $59.25 | 519344 |
| 2025-01-24 | 58.01 | $57.56 | 544545 |
| 2025-01-23 | 57.86 | $57.72 | 767500 |
| 2025-01-22 | 57.62 | $57.53 | 750626 |
| 2025-01-21 | 57.36 | $57.87 | 852120 |
| 2025-01-17 | 56.93 | $57.71 | 1.3M |
| 2025-01-16 | 56.43 | $57.49 | 914621 |
| 2025-01-15 | 55.89 | $57.66 | 732400 |
| 2025-01-14 | 55.17 | $56.60 | 1.3M |
| 2025-01-13 | 54.62 | $55.51 | 815913 |
| 2025-01-10 | 54.30 | $54.48 | 1.9M |
| 2025-01-08 | 54.23 | $55.04 | 985000 |
| 2025-01-07 | 53.98 | $54.19 | 743300 |
| 2025-01-06 | 53.95 | $53.60 | 703145 |
| 2025-01-03 | 54.11 | $55.01 | 504400 |
| 2025-01-02 | 53.86 | $54.48 | 449700 |
| 2024-12-31 | 53.73 | $54.44 | 500800 |
| 2024-12-30 | 53.60 | $54.13 | 383848 |
| 2024-12-27 | 53.55 | $54.06 | 494300 |
| 2024-12-26 | 53.53 | $54.42 | 404000 |
| 2024-12-24 | 53.40 | $53.84 | 224900 |
| 2024-12-23 | 53.44 | $53.40 | 478900 |
| 2024-12-20 | 53.65 | $53.26 | 2.3M |
| 2024-12-19 | 53.97 | $52.91 | 731295 |
| 2024-12-18 | 54.48 | $52.73 | 820600 |
| 2024-12-17 | 55.17 | $54.63 | 777211 |
| 2024-12-16 | 55.42 | $55.63 | 1.0M |
| 2024-12-13 | 55.42 | $55.19 | 893400 |
| 2024-12-12 | 55.56 | $55.41 | 500506 |
| 2024-12-11 | 55.68 | $55.51 | 552416 |
| 2024-12-10 | 55.80 | $55.16 | 672646 |
| 2024-12-09 | 56.06 | $54.73 | 677000 |
| 2024-12-06 | 56.53 | $56.14 | 533900 |
| 2024-12-05 | 56.66 | $56.40 | 464906 |
| 2024-12-04 | 56.73 | $56.31 | 528236 |
| 2024-12-03 | 56.86 | $56.86 | 860610 |
| 2024-12-02 | 56.84 | $57.02 | 647300 |
| 2024-11-29 | 56.78 | $57.78 | 308800 |
| 2024-11-27 | 56.46 | $57.74 | 497444 |
| 2024-11-26 | 56.10 | $57.75 | 661019 |
| 2024-11-25 | 55.67 | $58.12 | 987200 |
| 2024-11-22 | 55.05 | $56.76 | 686400 |
| 2024-11-21 | 54.74 | $55.93 | 508300 |
| 2024-11-20 | 54.65 | $55.71 | 574200 |
| 2024-11-19 | 54.64 | $55.79 | 842836 |
| 2024-11-18 | 54.62 | $56.00 | 681700 |
| 2024-11-15 | 54.57 | $55.50 | 994100 |
| 2024-11-14 | 54.71 | $55.66 | 991914 |
| 2024-11-13 | 54.85 | $56.88 | 1.0M |
| 2024-11-12 | 54.68 | $57.05 | 810100 |
| 2024-11-11 | 54.45 | $56.00 | 1.2M |
| 2024-11-08 | 54.55 | $55.27 | 577700 |
| 2024-11-07 | 54.95 | $55.29 | 775238 |
| 2024-11-06 | 55.47 | $56.43 | 1.2M |
| 2024-11-05 | 55.79 | $53.65 | 1.5M |
| 2024-11-04 | 57.10 | $54.11 | 1.5M |
| 2024-11-01 | 58.59 | $53.77 | 1.9M |
| 2024-10-31 | 60.53 | $60.01 | 548719 |
| 2024-10-30 | 60.95 | $61.00 | 773013 |
| 2024-10-29 | 61.16 | $60.90 | 572622 |
| 2024-10-28 | 61.47 | $61.09 | 400508 |
| 2024-10-25 | 61.79 | $60.46 | 437829 |
| 2024-10-24 | 62.39 | $61.56 | 822762 |
| 2024-10-23 | 62.78 | $61.80 | 393442 |
| 2024-10-22 | 63.19 | $62.26 | 563113 |
| 2024-10-21 | 63.54 | $62.40 | 389149 |
| 2024-10-18 | 63.93 | $63.95 | 447832 |
| 2024-10-17 | 63.91 | $64.90 | 521348 |
| 2024-10-16 | 63.58 | $64.54 | 535104 |
| 2024-10-15 | 63.29 | $63.72 | 780649 |
| 2024-10-14 | 63.19 | $63.44 | 368735 |
| 2024-10-11 | 63.17 | $63.38 | 283700 |
| 2024-10-10 | 63.16 | $62.71 | 344600 |
| 2024-10-09 | 63.37 | $63.21 | 266900 |
| 2024-10-08 | 63.46 | $63.15 | 442400 |
| 2024-10-07 | 63.59 | $62.76 | 321400 |
| 2024-10-04 | 63.87 | $64.18 | 333400 |
| 2024-10-03 | 63.76 | $63.26 | 445400 |
| 2024-10-02 | 63.91 | $63.66 | 546300 |
| 2024-10-01 | 63.96 | $63.82 | 276321 |
| 2024-09-30 | 63.97 | $64.29 | 360119 |
| 2024-09-27 | 63.82 | $63.87 | 340410 |
| 2024-09-26 | 63.77 | $63.35 | 313545 |
| 2024-09-25 | 63.87 | $63.23 | 296139 |
| 2024-09-24 | 64.02 | $63.42 | 371300 |
| 2024-09-23 | 64.13 | $64.20 | 337342 |
| 2024-09-20 | 64.02 | $63.52 | 1.6M |
| 2024-09-19 | 64.08 | $64.54 | 373900 |
| 2024-09-18 | 63.82 | $64.28 | 446900 |
| 2024-09-17 | 63.58 | $63.49 | 480200 |
| 2024-09-16 | 63.53 | $64.32 | 398800 |
| 2024-09-13 | 63.20 | $63.72 | 360600 |
| 2024-09-12 | 62.97 | $62.02 | 565434 |
| 2024-09-11 | 63.23 | $61.78 | 393400 |
| 2024-09-10 | 63.61 | $62.95 | 405200 |
| 2024-09-09 | 63.68 | $62.59 | 603208 |
| 2024-09-06 | 63.88 | $62.63 | 388500 |
| 2024-09-05 | 64.09 | $63.45 | 545304 |
| 2024-09-04 | 64.06 | $64.18 | 390431 |
| 2024-09-03 | 63.78 | $63.49 | 545900 |
| 2024-08-30 | 63.64 | $64.29 | 286535 |
| 2024-08-29 | 63.20 | $63.70 | 230600 |
| 2024-08-28 | 62.82 | $63.49 | 175867 |
| 2024-08-27 | 62.42 | $63.10 | 378900 |
| 2024-08-26 | 62.04 | $62.94 | 375712 |
| 2024-08-23 | 61.61 | $62.92 | 516034 |
| 2024-08-22 | 61.09 | $61.69 | 228325 |
| 2024-08-21 | 60.83 | $61.71 | 264000 |
| 2024-08-20 | 60.51 | $61.22 | 406835 |
| 2024-08-19 | 60.26 | $61.57 | 253600 |
| 2024-08-16 | 59.85 | $60.95 | 467200 |
| 2024-08-15 | 59.55 | $60.47 | 342027 |
| 2024-08-14 | 59.33 | $59.25 | 394122 |
| 2024-08-13 | 59.46 | $59.15 | 372348 |
| 2024-08-12 | 59.65 | $58.35 | 363500 |
| 2024-08-09 | 60.13 | $59.77 | 469107 |
| 2024-08-08 | 60.26 | $59.45 | 281300 |
| 2024-08-07 | 60.52 | $58.70 | 355200 |
| 2024-08-06 | 61.07 | $58.98 | 426835 |
| 2024-08-05 | 61.63 | $58.57 | 681400 |
| 2024-08-02 | 62.44 | $59.95 | 743900 |
| 2024-08-01 | 62.96 | $61.25 | 636700 |
| 2024-07-31 | 63.16 | $62.84 | 566200 |
| 2024-07-30 | 62.86 | $62.56 | 567911 |
| 2024-07-29 | 62.57 | $61.97 | 634413 |
| 2024-07-26 | 62.36 | $62.85 | 661146 |
| 2024-07-25 | 61.80 | $62.09 | 707900 |
| 2024-07-24 | 61.34 | $60.53 | 460742 |
| 2024-07-23 | 61.23 | $61.21 | 681849 |
| 2024-07-22 | 60.86 | $60.92 | 750422 |
| 2024-07-19 | 60.48 | $60.60 | 437600 |
| 2024-07-18 | 60.09 | $60.84 | 600521 |
| 2024-07-17 | 59.52 | $61.37 | 650300 |
| 2024-07-16 | 58.63 | $61.36 | 788801 |
| 2024-07-15 | 57.53 | $59.83 | 548400 |
| 2024-07-12 | 56.68 | $58.72 | 597707 |
| 2024-07-11 | 55.98 | $57.56 | 460649 |
| 2024-07-10 | 55.49 | $55.82 | 371608 |
| 2024-07-09 | 55.46 | $55.16 | 358006 |
| 2024-07-08 | 55.63 | $54.95 | 407028 |
| 2024-07-05 | 55.91 | $55.41 | 333000 |
| 2024-07-03 | 56.10 | $55.93 | 174546 |
| 2024-07-02 | 56.18 | $56.58 | 380237 |
| 2024-07-01 | 56.06 | $55.72 | 509500 |
| 2024-06-28 | 56.19 | $56.19 | 1.2M |
| 2024-06-27 | 56.20 | $55.87 | 417805 |
| 2024-06-26 | 56.32 | $55.81 | 507230 |
| 2024-06-25 | 56.48 | $56.55 | 499845 |
| 2024-06-24 | 56.44 | $57.34 | 278400 |
| 2024-06-21 | 56.14 | $56.61 | 1.1M |
| 2024-06-20 | 56.00 | $56.50 | 288100 |
| 2024-06-18 | 55.86 | $55.97 | 371040 |
| 2024-06-17 | 55.87 | $55.73 | 314400 |
| 2024-06-14 | 55.96 | $54.86 | 344900 |
| 2024-06-13 | 56.34 | $55.89 | 519328 |
| 2024-06-12 | 56.48 | $56.57 | 462800 |
| 2024-06-11 | 56.43 | $55.03 | 392300 |
| 2024-06-10 | 56.85 | $56.02 | 545000 |
| 2024-06-07 | 57.05 | $56.47 | 446048 |
| 2024-06-06 | 57.14 | $56.78 | 349604 |
| 2024-06-05 | 57.14 | $57.43 | 456930 |
| 2024-06-04 | 56.93 | $57.10 | 418935 |
| 2024-06-03 | 56.77 | $57.77 | 540822 |
| 2024-05-31 | 56.36 | $56.70 | 641000 |
| 2024-05-30 | 56.19 | $56.37 | 418900 |
| 2024-05-29 | 56.08 | $55.10 | 478208 |
| 2024-05-28 | 56.34 | $55.58 | 478500 |
| 2024-05-24 | 56.51 | $56.19 | 368000 |
| 2024-05-23 | 56.51 | $55.70 | 472337 |
| 2024-05-22 | 56.66 | $56.18 | 329300 |
| 2024-05-21 | 56.68 | $56.30 | 313023 |
| 2024-05-20 | 56.65 | $55.88 | 448720 |
| 2024-05-17 | 56.75 | $56.83 | 333921 |
| 2024-05-16 | 56.55 | $56.65 | 343500 |
| 2024-05-15 | 56.35 | $56.44 | 337400 |
| 2024-05-14 | 56.17 | $56.17 | 555500 |
| 2024-05-13 | 56.02 | $56.35 | 300500 |
| 2024-05-10 | 55.78 | $56.73 | 499500 |
| 2024-05-09 | 55.36 | $56.53 | 537900 |
| 2024-05-08 | 54.90 | $56.01 | 651400 |
| 2024-05-07 | 54.51 | $56.40 | 801400 |
| 2024-05-06 | 53.91 | $55.76 | 644346 |
| 2024-05-03 | 53.38 | $54.54 | 555700 |
| 2024-05-02 | 53.14 | $54.28 | 792344 |
| 2024-05-01 | 52.93 | $53.59 | 1.1M |
| 2024-04-30 | 52.91 | $52.97 | 510000 |
| 2024-04-29 | 53.10 | $53.68 | 429146 |
| 2024-04-26 | 53.12 | $53.98 | 499921 |
| 2024-04-25 | 53.06 | $53.86 | 410517 |
| 2024-04-24 | 53.04 | $54.17 | 540411 |
| 2024-04-23 | 52.94 | $54.15 | 715841 |
| 2024-04-22 | 52.84 | $53.91 | 345944 |
| 2024-04-19 | 52.82 | $53.46 | 534602 |
| 2024-04-18 | 52.95 | $52.67 | 393200 |
| 2024-04-17 | 53.38 | $52.33 | 337700 |
| 2024-04-16 | 54.03 | $52.67 | 355222 |
| 2024-04-15 | 54.73 | $53.28 | 412500 |
| 2024-04-12 | 55.40 | $53.66 | 334600 |
| 2024-04-11 | 56.11 | $54.03 | 536749 |
| 2024-04-10 | 56.86 | $54.09 | 556720 |
| 2024-04-09 | 57.74 | $56.22 | 393348 |
| 2024-04-08 | 58.14 | $56.81 | 305000 |
| 2024-04-05 | 58.43 | $56.73 | 349433 |
| 2024-04-04 | 58.78 | $56.45 | 483600 |
| 2024-04-03 | 59.28 | $58.18 | 560700 |
| 2024-04-02 | 59.33 | $58.54 | 549021 |
| 2024-04-01 | 59.24 | $58.87 | 503200 |
| 2024-03-28 | 59.00 | $59.51 | 457600 |
| 2024-03-27 | 58.47 | $59.04 | 433924 |
| 2024-03-26 | 57.96 | $57.59 | 556713 |
| 2024-03-25 | 57.77 | $57.95 | 354047 |
| 2024-03-22 | 57.41 | $57.70 | 454520 |
| 2024-03-21 | 57.02 | $58.47 | 690000 |
| 2024-03-20 | 56.29 | $58.03 | 689249 |
| 2024-03-19 | 55.51 | $55.86 | 646320 |
| 2024-03-18 | 55.25 | $54.42 | 418332 |
| 2024-03-15 | 55.37 | $55.33 | 2.1M |
| 2024-03-14 | 55.21 | $55.32 | 431208 |
| 2024-03-13 | 55.02 | $55.88 | 563933 |
| 2024-03-12 | 54.59 | $55.66 | 505726 |
| 2024-03-11 | 54.14 | $55.65 | 630993 |
| 2024-03-08 | 53.58 | $53.96 | 401900 |
| 2024-03-07 | 53.43 | $53.97 | 469700 |
| 2024-03-06 | 53.24 | $53.84 | 489600 |
| 2024-03-05 | 53.06 | $53.67 | 474410 |
| 2024-03-04 | 52.89 | $53.55 | 390600 |
| 2024-03-01 | 52.73 | $53.57 | 404000 |
| 2024-02-29 | 52.52 | $53.57 | 558200 |
| 2024-02-28 | 52.28 | $53.39 | 494531 |
| 2024-02-27 | 52.05 | $52.58 | 310247 |
| 2024-02-26 | 52.03 | $52.31 | 349500 |
| 2024-02-23 | 52.10 | $52.88 | 349625 |
| 2024-02-22 | 52.03 | $52.31 | 529600 |
| 2024-02-21 | 52.12 | $52.69 | 451102 |
| 2024-02-20 | 52.13 | $51.94 | 569100 |
| 2024-02-16 | 52.38 | $52.36 | 748300 |
| 2024-02-15 | 52.57 | $53.47 | 730040 |
| 2024-02-14 | 52.46 | $52.20 | 758242 |
| 2024-02-13 | 52.73 | $51.73 | 876612 |
| 2024-02-12 | 53.23 | $53.06 | 972243 |
| 2024-02-09 | 53.41 | $51.75 | 1.1M |
| 2024-02-08 | 54.05 | $52.91 | 711005 |
| 2024-02-07 | 54.47 | $53.14 | 516524 |
| 2024-02-06 | 54.90 | $53.87 | 567517 |
| 2024-02-05 | 55.19 | $53.55 | 350700 |
| 2024-02-02 | 55.63 | $54.71 | 464449 |
| 2024-02-01 | 55.78 | $55.13 | 485717 |
| 2024-01-31 | 55.83 | $55.16 | 511300 |
| 2024-01-30 | 55.86 | $56.21 | 311800 |
| 2024-01-29 | 55.54 | $55.65 | 378533 |
| 2024-01-26 | 55.32 | $55.60 | 333339 |
| 2024-01-25 | 55.04 | $55.28 | 387300 |
| 2024-01-24 | 54.80 | $55.04 | 316300 |
| 2024-01-23 | 54.56 | $54.60 | 549102 |
| 2024-01-22 | 54.39 | $55.18 | 579545 |
| 2024-01-19 | 53.99 | $55.21 | 767304 |
| 2024-01-18 | 53.47 | $53.48 | 376040 |
| 2024-01-17 | 53.39 | $52.79 | 400900 |
| 2024-01-16 | 53.50 | $52.79 | 402830 |
| 2024-01-12 | 53.61 | $53.56 | 424037 |
| 2024-01-11 | 53.50 | $52.85 | 500021 |
| 2024-01-10 | 53.57 | $53.12 | 384611 |
| 2024-01-09 | 53.56 | $52.50 | 494348 |
| 2024-01-08 | 53.73 | $53.38 | 418039 |
| 2024-01-05 | 53.64 | $52.85 | 505645 |
| 2024-01-04 | 53.68 | $53.15 | 572633 |
| 2024-01-03 | 53.62 | $52.66 | 603700 |
| 2024-01-02 | 53.67 | $52.90 | 356200 |
| 2023-12-29 | 53.64 | $52.74 | 367614 |
| 2023-12-28 | 53.63 | $53.33 | 244001 |
| 2023-12-27 | 53.41 | $53.24 | 257918 |
| 2023-12-26 | 53.15 | $53.28 | 248523 |
| 2023-12-22 | 52.79 | $53.20 | 356410 |
| 2023-12-21 | 52.36 | $52.78 | 496800 |
| 2023-12-20 | 51.94 | $51.99 | 651538 |
| 2023-12-19 | 51.67 | $52.10 | 548100 |
| 2023-12-18 | 51.28 | $51.16 | 456831 |
| 2023-12-15 | 51.09 | $50.90 | 1.8M |
| 2023-12-14 | 50.92 | $52.40 | 603100 |
| 2023-12-13 | 50.22 | $51.71 | 651621 |
| 2023-12-12 | 49.58 | $50.19 | 338700 |
| 2023-12-11 | 49.28 | $49.97 | 354315 |
| 2023-12-08 | 48.96 | $49.46 | 398200 |
| 2023-12-07 | 48.74 | $48.86 | 440600 |
| 2023-12-06 | 48.65 | $48.17 | 434844 |
| 2023-12-05 | 48.76 | $48.51 | 361629 |
| 2023-12-04 | 48.79 | $49.38 | 408446 |
| 2023-12-01 | 48.54 | $49.05 | 505528 |
| 2023-11-30 | 48.33 | $48.34 | 479333 |
| 2023-11-29 | 48.30 | $48.01 | 402616 |
| 2023-11-28 | 48.37 | $47.77 | 355000 |
| 2023-11-27 | 48.53 | $48.29 | 301203 |
| 2023-11-24 | 48.56 | $48.40 | 90500 |
| 2023-11-22 | 48.55 | $48.24 | 283600 |
| 2023-11-21 | 48.59 | $47.76 | 361943 |
| 2023-11-20 | 48.78 | $48.77 | 506200 |
| 2023-11-17 | 48.69 | $48.39 | 501800 |
| 2023-11-16 | 48.70 | $47.73 | 516400 |
| 2023-11-15 | 48.91 | $49.18 | 554900 |
| 2023-11-14 | 48.71 | $49.51 | 433024 |
| 2023-11-13 | 48.34 | $48.25 | 227207 |
| 2023-11-10 | 48.29 | $48.42 | 308600 |
| 2023-11-09 | 48.17 | $47.81 | 303500 |
| 2023-11-08 | 48.22 | $48.03 | 334000 |
| 2023-11-07 | 48.20 | $48.65 | 315132 |
| 2023-11-06 | 47.98 | $49.21 | 341244 |
| 2023-11-03 | 47.53 | $49.06 | 376113 |
| 2023-11-02 | 47.04 | $48.07 | 558934 |
| 2023-11-01 | 46.75 | $47.79 | 424700 |
| 2023-10-31 | 46.49 | $47.24 | 856000 |
| 2023-10-30 | 46.36 | $46.30 | 748212 |
| 2023-10-27 | 46.52 | $46.03 | 507400 |
| 2023-10-26 | 46.80 | $46.43 | 526912 |
| 2023-10-25 | 47.02 | $46.45 | 336000 |
| 2023-10-24 | 47.29 | $46.70 | 291726 |
| 2023-10-23 | 47.56 | $46.90 | 633400 |
| 2023-10-20 | 47.82 | $46.93 | 568900 |
| 2023-10-19 | 48.13 | $47.36 | 377000 |
| 2023-10-18 | 48.37 | $48.43 | 352318 |
| 2023-10-17 | 48.33 | $49.45 | 598708 |
| 2023-10-16 | 47.96 | $49.10 | 488200 |
| 2023-10-13 | 47.62 | $47.86 | 381535 |
| 2023-10-12 | 47.61 | $48.55 | 405649 |
| 2023-10-11 | 47.38 | $48.71 | 299900 |
| 2023-10-10 | 47.07 | $48.10 | 334647 |
| 2023-10-09 | 46.88 | $47.68 | 244849 |
| 2023-10-06 | 46.81 | $47.54 | 726724 |
| 2023-10-05 | 46.77 | $47.51 | 682200 |
| 2023-10-04 | 46.76 | $46.97 | 453543 |
| 2023-10-03 | 46.92 | $46.34 | 474200 |
| 2023-10-02 | 47.34 | $46.89 | 535349 |
| 2023-09-29 | 47.70 | $47.29 | 684126 |
| 2023-09-28 | 48.01 | $48.32 | 334700 |
| 2023-09-27 | 48.08 | $47.86 | 317642 |
| 2023-09-26 | 48.33 | $48.12 | 335000 |
| 2023-09-25 | 48.55 | $48.69 | 274600 |
| 2023-09-22 | 48.65 | $48.39 | 492328 |
| 2023-09-21 | 48.88 | $48.53 | 421600 |
| 2023-09-20 | 49.13 | $49.19 | 453746 |
| 2023-09-19 | 49.22 | $49.76 | 393900 |
| 2023-09-18 | 49.17 | $50.07 | 421400 |
| 2023-09-15 | 49.01 | $49.32 | 1.1M |
| 2023-09-14 | 49.06 | $49.25 | 483400 |
| 2023-09-13 | 49.15 | $48.94 | 487440 |
| 2023-09-12 | 49.37 | $49.72 | 298700 |
| 2023-09-11 | 49.41 | $49.55 | 344802 |
| 2023-09-08 | 49.50 | $49.63 | 311725 |
| 2023-09-07 | 49.61 | $49.47 | 417600 |
| 2023-09-06 | 49.79 | $49.50 | 495600 |
| 2023-09-05 | 50.01 | $49.30 | 601400 |
| 2023-09-01 | 50.34 | $50.76 | 290434 |
| 2023-08-31 | 50.29 | $50.22 | 547700 |
| 2023-08-30 | 50.39 | $50.59 | 301200 |
| 2023-08-29 | 50.41 | $50.68 | 323441 |
| 2023-08-28 | 50.40 | $50.39 | 304900 |
| 2023-08-25 | 50.49 | $50.57 | 272303 |
| 2023-08-24 | 50.54 | $50.42 | 307738 |
| 2023-08-23 | 50.64 | $50.13 | 258527 |
| 2023-08-22 | 50.86 | $49.61 | 282409 |
| 2023-08-21 | 51.29 | $50.01 | 340400 |
| 2023-08-18 | 51.68 | $50.34 | 561500 |
| 2023-08-17 | 52.04 | $50.35 | 323226 |
| 2023-08-16 | 52.46 | $50.58 | 315940 |
| 2023-08-15 | 52.88 | $51.62 | 360707 |
| 2023-08-14 | 53.05 | $52.44 | 257027 |
| 2023-08-11 | 52.97 | $52.35 | 240440 |
| 2023-08-10 | 52.88 | $52.08 | 317939 |
| 2023-08-09 | 52.83 | $52.68 | 359300 |
| 2023-08-08 | 52.56 | $52.92 | 427705 |
| 2023-08-07 | 52.12 | $53.21 | 422400 |
| 2023-08-04 | 51.47 | $52.76 | 808300 |
| 2023-08-03 | 50.79 | $51.13 | 1.0M |
| 2023-08-02 | 50.47 | $50.66 | 705500 |
| 2023-08-01 | 50.21 | $49.65 | 285200 |
| 2023-07-31 | 50.19 | $49.60 | 400100 |
| 2023-07-28 | 50.17 | $49.74 | 411643 |
| 2023-07-27 | 50.07 | $49.77 | 367301 |
| 2023-07-26 | 49.93 | $49.96 | 364317 |
| 2023-07-25 | 49.68 | $49.51 | 416700 |
| 2023-07-24 | 49.50 | $49.61 | 489900 |
| 2023-07-21 | 49.22 | $49.20 | 580447 |
| 2023-07-20 | 49.00 | $49.45 | 661300 |
| 2023-07-19 | 48.63 | $49.25 | 474700 |
| 2023-07-18 | 48.23 | $49.00 | 267605 |
| 2023-07-17 | 47.81 | $48.60 | 557900 |
| 2023-07-14 | 47.40 | $47.85 | 331200 |
| 2023-07-13 | 47.14 | $47.90 | 431600 |
| 2023-07-12 | 46.79 | $47.59 | 393800 |
| 2023-07-11 | 46.46 | $46.90 | 361616 |
| 2023-07-10 | 46.26 | $46.40 | 337907 |
| 2023-07-07 | 46.17 | $46.07 | 589900 |
| 2023-07-06 | 46.17 | $45.57 | 580300 |
| 2023-07-05 | 46.32 | $46.31 | 321446 |
| 2023-07-03 | 46.26 | $47.29 | 203930 |
| 2023-06-30 | 45.86 | $46.80 | 483600 |
| 2023-06-29 | 45.54 | $46.68 | 349204 |
| 2023-06-28 | 45.17 | $46.07 | 653401 |
| 2023-06-27 | 44.93 | $45.13 | 437304 |
| 2023-06-26 | 44.92 | $44.39 | 382424 |
| 2023-06-23 | 45.15 | $44.42 | 1.1M |
| 2023-06-22 | 45.41 | $44.74 | 387919 |
| 2023-06-21 | 45.64 | $44.75 | 387400 |
| 2023-06-20 | 45.90 | $45.16 | 368400 |
| 2023-06-16 | 46.08 | $45.17 | 1.2M |
| 2023-06-15 | 46.29 | $45.51 | 451900 |
| 2023-06-14 | 46.43 | $45.10 | 556534 |
| 2023-06-13 | 46.71 | $45.88 | 474300 |
| 2023-06-12 | 46.79 | $46.34 | 416700 |
| 2023-06-09 | 46.73 | $46.60 | 271941 |
| 2023-06-08 | 46.55 | $46.72 | 369500 |
| 2023-06-07 | 46.28 | $47.27 | 531500 |
| 2023-06-06 | 45.76 | $46.32 | 451000 |
| 2023-06-05 | 45.42 | $45.02 | 430097 |
| 2023-06-02 | 45.39 | $46.18 | 390325 |
| 2023-06-01 | 44.98 | $44.97 | 322533 |
| 2023-05-31 | 44.85 | $44.17 | 673421 |
| 2023-05-30 | 44.94 | $45.15 | 595943 |
| 2023-05-26 | 44.71 | $44.64 | 423206 |
| 2023-05-25 | 44.59 | $43.78 | 317917 |
| 2023-05-24 | 44.70 | $43.54 | 449000 |
| 2023-05-23 | 44.90 | $44.16 | 442342 |
| 2023-05-22 | 44.93 | $44.47 | 351021 |
| 2023-05-19 | 44.85 | $44.73 | 700131 |
| 2023-05-18 | 44.65 | $45.17 | 363742 |
| 2023-05-17 | 44.25 | $44.56 | 374800 |
| 2023-05-16 | 43.94 | $43.62 | 406903 |
| 2023-05-15 | 43.84 | $44.17 | 353732 |
| 2023-05-12 | 43.54 | $43.28 | 363809 |
| 2023-05-11 | 43.44 | $43.61 | 292741 |
| 2023-05-10 | 43.19 | $43.60 | 417936 |
| 2023-05-09 | 42.88 | $43.51 | 350800 |
| 2023-05-08 | 42.53 | $43.07 | 305641 |
| 2023-05-05 | 42.22 | $42.62 | 592921 |
| 2023-05-04 | 41.98 | $41.03 | 419300 |
| 2023-05-03 | 42.18 | $41.77 | 502700 |
| 2023-05-02 | 42.19 | $41.54 | 574825 |
| 2023-05-01 | 42.26 | $42.44 | 308000 |
| 2023-04-28 | 42.05 | $42.47 | 356100 |
| 2023-04-27 | 41.78 | $41.50 | 523700 |
| 2023-04-26 | 41.74 | $40.68 | 316506 |
| 2023-04-25 | 41.95 | $41.11 | 312300 |
| 2023-04-24 | 42.05 | $41.56 | 207400 |
| 2023-04-21 | 42.03 | $41.84 | 301808 |
| 2023-04-20 | 41.90 | $41.83 | 288200 |
| 2023-04-19 | 41.73 | $41.94 | 252100 |
| 2023-04-18 | 41.48 | $41.74 | 252402 |
| 2023-04-17 | 41.23 | $41.80 | 255500 |
| 2023-04-14 | 40.90 | $41.69 | 327315 |
| 2023-04-13 | 40.52 | $41.52 | 269300 |
| 2023-04-12 | 40.11 | $41.20 | 312700 |
| 2023-04-11 | 39.71 | $40.88 | 435841 |
| 2023-04-10 | 39.33 | $39.77 | 386700 |
| 2023-04-06 | 39.22 | $39.78 | 261600 |
| 2023-04-05 | 39.08 | $39.55 | 373723 |
| 2023-04-04 | 39.00 | $39.25 | 436700 |
| 2023-04-03 | 39.00 | $40.19 | 446504 |
| 2023-03-31 | 38.71 | $40.05 | 624400 |
| 2023-03-30 | 38.41 | $39.69 | 335800 |
| 2023-03-29 | 38.18 | $39.90 | 310000 |
| 2023-03-28 | 37.85 | $39.42 | 354300 |
| 2023-03-27 | 37.61 | $39.39 | 746010 |
| 2023-03-24 | 37.36 | $38.96 | 676600 |
| 2023-03-23 | 37.21 | $37.90 | 962900 |
| 2023-03-22 | 37.39 | $38.24 | 742991 |
| 2023-03-21 | 37.54 | $38.72 | 1.0M |
| 2023-03-20 | 37.59 | $37.88 | 807245 |
| 2023-03-17 | 37.95 | $36.78 | 1.3M |
| 2023-03-16 | 38.76 | $38.65 | 545800 |
| 2023-03-15 | 39.18 | $37.56 | 1.1M |
| 2023-03-14 | 40.07 | $38.35 | 905522 |
| 2023-03-13 | 40.91 | $38.01 | 984641 |
| 2023-03-10 | 42.06 | $39.83 | 771200 |
| 2023-03-09 | 42.90 | $41.24 | 520500 |
| 2023-03-08 | 43.46 | $43.43 | 662000 |
| 2023-03-07 | 43.46 | $43.49 | 659700 |
| 2023-03-06 | 43.43 | $43.67 | 557500 |
| 2023-03-03 | 43.34 | $43.71 | 614100 |
| 2023-03-02 | 43.21 | $43.45 | 495643 |
| 2023-03-01 | 43.13 | $43.11 | 420900 |
| 2023-02-28 | 43.13 | $42.95 | 622100 |
| 2023-02-27 | 43.19 | $43.03 | 382036 |
| 2023-02-24 | 43.22 | $42.89 | 340000 |
| 2023-02-23 | 43.30 | $43.04 | 344500 |
| 2023-02-22 | 43.35 | $42.47 | 572500 |
| 2023-02-21 | 43.58 | $42.32 | 488838 |
| 2023-02-17 | 43.90 | $43.50 | 565000 |
| 2023-02-16 | 43.90 | $43.34 | 353530 |
| 2023-02-15 | 43.94 | $43.75 | 345600 |
| 2023-02-14 | 43.84 | $43.65 | 434100 |
| 2023-02-13 | 43.74 | $43.47 | 541300 |
| 2023-02-10 | 43.66 | $42.33 | 472900 |
| 2023-02-09 | 43.91 | $42.43 | 403444 |
| 2023-02-08 | 44.16 | $42.97 | 292021 |
| 2023-02-07 | 44.27 | $43.51 | 503500 |
| 2023-02-06 | 44.22 | $42.92 | 582300 |
| 2023-02-03 | 44.31 | $44.18 | 450200 |
| 2023-02-02 | 44.00 | $44.31 | 501800 |
| 2023-02-01 | 43.56 | $44.29 | 521014 |
| 2023-01-31 | 43.01 | $44.03 | 758900 |
| 2023-01-30 | 42.39 | $42.67 | 943600 |
| 2023-01-27 | 42.05 | $42.95 | 718807 |
| 2023-01-26 | 41.53 | $42.67 | 550700 |
| 2023-01-25 | 40.97 | $41.18 | 308500 |
| 2023-01-24 | 40.75 | $40.65 | 260634 |
| 2023-01-23 | 40.64 | $40.86 | 355417 |
| 2023-01-20 | 40.43 | $40.92 | 337300 |
| 2023-01-19 | 40.14 | $40.30 | 395400 |
| 2023-01-18 | 39.98 | $40.18 | 354145 |
| 2023-01-17 | 39.81 | $40.04 | 264145 |
| 2023-01-13 | 39.64 | $40.03 | 288300 |
| 2023-01-12 | 39.43 | $40.07 | 417932 |
| 2023-01-11 | 39.16 | $39.87 | 406023 |
| 2023-01-10 | 38.88 | $39.06 | 332000 |
| 2023-01-09 | 38.81 | $38.29 | 329400 |
| 2023-01-06 | 38.95 | $38.55 | 508000 |
| 2023-01-05 | 39.05 | $38.56 | 360944 |
| 2023-01-04 | 39.16 | $39.51 | 356500 |
| 2023-01-03 | 38.99 | $39.49 | 312400 |
| 2022-12-30 | 38.78 | $38.88 | 226400 |
| 2022-12-29 | 38.72 | $39.24 | 211237 |
| 2022-12-28 | 38.53 | $38.44 | 172024 |
| 2022-12-27 | 38.55 | $39.00 | 180743 |
| 2022-12-23 | 38.39 | $38.97 | 183700 |
| 2022-12-22 | 38.22 | $38.61 | 318334 |
| 2022-12-21 | 38.11 | $39.43 | 375204 |
| 2022-12-20 | 37.73 | $37.99 | 408200 |
| 2022-12-19 | 37.73 | $37.45 | 347036 |
| 2022-12-16 | 37.90 | $37.56 | 1.2M |
| 2022-12-15 | 38.08 | $38.10 | 544822 |
| 2022-12-14 | 38.13 | $38.13 | 541938 |
| 2022-12-13 | 38.19 | $38.24 | 405749 |
| 2022-12-12 | 38.22 | $38.22 | 428400 |
| 2022-12-09 | 38.27 | $37.74 | 289124 |
| 2022-12-08 | 38.49 | $37.78 | 476400 |
| 2022-12-07 | 38.74 | $37.71 | 340205 |
| 2022-12-06 | 39.07 | $37.55 | 341349 |
| 2022-12-05 | 39.51 | $38.07 | 345900 |
| 2022-12-02 | 39.88 | $39.59 | 381600 |
| 2022-12-01 | 39.84 | $40.16 | 651000 |
| 2022-11-30 | 39.60 | $40.09 | 608544 |
| 2022-11-29 | 39.32 | $39.01 | 313337 |
| 2022-11-28 | 39.31 | $38.87 | 507008 |
| 2022-11-25 | 39.34 | $39.51 | 135539 |
| 2022-11-23 | 39.16 | $39.82 | 509800 |
| 2022-11-22 | 38.84 | $39.44 | 484900 |
| 2022-11-21 | 38.57 | $38.42 | 414500 |
| 2022-11-18 | 38.55 | $38.37 | 565600 |
| 2022-11-17 | 38.53 | $37.96 | 515701 |
| 2022-11-16 | 38.64 | $37.65 | 430142 |
| 2022-11-15 | 38.87 | $38.08 | 371531 |
| 2022-11-14 | 39.00 | $38.15 | 541800 |
| 2022-11-11 | 39.12 | $38.88 | 364500 |
| 2022-11-10 | 39.03 | $39.69 | 858700 |
| 2022-11-09 | 38.66 | $37.32 | 408200 |
| 2022-11-08 | 38.94 | $38.27 | 369505 |
| 2022-11-07 | 38.98 | $38.61 | 558500 |
| 2022-11-04 | 38.90 | $37.75 | 555300 |
| 2022-11-03 | 39.07 | $38.25 | 337833 |
| 2022-11-02 | 39.10 | $38.73 | 482400 |
| 2022-11-01 | 38.98 | $39.47 | 362810 |
| 2022-10-31 | 38.57 | $39.58 | 368300 |
| 2022-10-28 | 38.03 | $39.30 | 346900 |
| 2022-10-27 | 37.46 | $38.53 | 413500 |
| 2022-10-26 | 37.00 | $38.05 | 480406 |
| 2022-10-25 | 36.59 | $37.92 | 503000 |
| 2022-10-24 | 36.13 | $36.75 | 377300 |
| 2022-10-21 | 35.94 | $36.19 | 356300 |
| 2022-10-20 | 35.90 | $35.81 | 399825 |
| 2022-10-19 | 35.97 | $36.36 | 394500 |
| 2022-10-18 | 35.89 | $37.08 | 641620 |
| 2022-10-17 | 35.58 | $36.75 | 620701 |
| 2022-10-14 | 35.32 | $35.54 | 500200 |
| 2022-10-13 | 35.39 | $36.48 | 729300 |
| 2022-10-12 | 35.20 | $35.19 | 430847 |
| 2022-10-11 | 35.39 | $35.48 | 476900 |
| 2022-10-10 | 35.55 | $35.21 | 462700 |
| 2022-10-07 | 35.84 | $36.01 | 462943 |
| 2022-10-06 | 35.96 | $37.32 | 334800 |
| 2022-10-05 | 35.70 | $37.64 | 452236 |
| 2022-10-04 | 35.31 | $38.02 | 577400 |
| 2022-10-03 | 34.74 | $36.04 | 404200 |
| 2022-09-30 | 34.70 | $34.87 | 700000 |
| 2022-09-29 | 35.04 | $35.51 | 562249 |
| 2022-09-28 | 35.29 | $35.28 | 1.3M |
| 2022-09-27 | 35.70 | $34.70 | 864043 |
| 2022-09-26 | 36.41 | $35.06 | 745000 |
| 2022-09-23 | 37.18 | $36.00 | 875017 |
| 2022-09-22 | 37.84 | $36.94 | 540200 |
| 2022-09-21 | 38.37 | $38.14 | 464424 |
| 2022-09-20 | 38.65 | $38.86 | 391731 |
| 2022-09-19 | 38.77 | $39.31 | 390500 |
| 2022-09-16 | 38.80 | $38.91 | 1.1M |
| 2022-09-15 | 38.97 | $39.14 | 506749 |
| 2022-09-14 | 39.12 | $39.07 | 434316 |
| 2022-09-13 | 39.34 | $39.44 | 416914 |
| 2022-09-12 | 39.50 | $40.97 | 491715 |
| 2022-09-09 | 39.23 | $40.68 | 386400 |
| 2022-09-08 | 39.01 | $39.60 | 397100 |
| 2022-09-07 | 39.10 | $39.23 | 449800 |
| 2022-09-06 | 39.34 | $38.50 | 497949 |
| 2022-09-02 | 39.88 | $38.86 | 409400 |
| 2022-09-01 | 40.44 | $39.08 | 313700 |
| 2022-08-31 | 41.06 | $39.99 | 612604 |
| 2022-08-30 | 41.54 | $40.55 | 374000 |
| 2022-08-29 | 41.95 | $40.68 | 283500 |
| 2022-08-26 | 42.41 | $40.93 | 358600 |
| 2022-08-25 | 42.88 | $41.98 | 619700 |
| 2022-08-24 | 43.13 | $41.41 | 323144 |
| 2022-08-23 | 43.60 | $42.05 | 310604 |
| 2022-08-22 | 43.95 | $42.09 | 512217 |
| 2022-08-19 | 44.36 | $43.33 | 540928 |
| 2022-08-18 | 44.44 | $44.10 | 432308 |
| 2022-08-17 | 44.28 | $43.95 | 372500 |
| 2022-08-16 | 44.11 | $44.24 | 423836 |
| 2022-08-15 | 43.79 | $43.82 | 379200 |
| 2022-08-12 | 43.51 | $43.74 | 306500 |
| 2022-08-11 | 43.18 | $42.93 | 505700 |
| 2022-08-10 | 43.01 | $42.78 | 509221 |
| 2022-08-09 | 42.84 | $41.87 | 455500 |
| 2022-08-08 | 42.90 | $42.69 | 415225 |
| 2022-08-05 | 42.70 | $42.83 | 435500 |
| 2022-08-04 | 42.39 | $42.59 | 309900 |
| 2022-08-03 | 42.07 | $42.24 | 355240 |
| 2022-08-02 | 41.78 | $41.59 | 343900 |
| 2022-08-01 | 41.61 | $42.16 | 420700 |
| 2022-07-29 | 41.21 | $41.76 | 322723 |
| 2022-07-28 | 40.84 | $41.36 | 284217 |
| 2022-07-27 | 40.50 | $40.88 | 355800 |
| 2022-07-26 | 40.23 | $40.53 | 286315 |
| 2022-07-25 | 40.01 | $40.93 | 321300 |
| 2022-07-22 | 39.61 | $39.90 | 329600 |
| 2022-07-21 | 39.44 | $40.09 | 384200 |
| 2022-07-20 | 39.18 | $39.90 | 335721 |
| 2022-07-19 | 38.91 | $39.60 | 421900 |
| 2022-07-18 | 38.69 | $38.53 | 439400 |
| 2022-07-15 | 38.75 | $39.34 | 412900 |
| 2022-07-14 | 38.58 | $38.60 | 239345 |
| 2022-07-13 | 38.61 | $38.97 | 348700 |
| 2022-07-12 | 38.53 | $38.88 | 250617 |
| 2022-07-11 | 38.48 | $38.81 | 317135 |
| 2022-07-08 | 38.44 | $38.95 | 262900 |
| 2022-07-07 | 38.35 | $38.82 | 290200 |
| 2022-07-06 | 38.29 | $38.56 | 313100 |
| 2022-07-05 | 38.32 | $38.65 | 438804 |
| 2022-07-01 | 38.33 | $39.52 | 304700 |
| 2022-06-30 | 38.08 | $38.90 | 470211 |
| 2022-06-29 | 37.98 | $39.06 | 536800 |
| 2022-06-28 | 37.83 | $39.09 | 466800 |
| 2022-06-27 | 37.65 | $39.39 | 496138 |
| 2022-06-24 | 37.36 | $39.35 | 1.6M |
| 2022-06-23 | 37.03 | $37.81 | 526000 |
| 2022-06-22 | 37.15 | $36.79 | 414041 |
| 2022-06-21 | 37.65 | $36.96 | 946400 |
| 2022-06-17 | 38.22 | $36.93 | 1.4M |
| 2022-06-16 | 38.95 | $35.67 | 722715 |
| 2022-06-15 | 40.26 | $38.59 | 694100 |
| 2022-06-14 | 40.93 | $38.75 | 773329 |
| 2022-06-13 | 41.71 | $38.84 | 525100 |
| 2022-06-10 | 42.63 | $40.86 | 401512 |
| 2022-06-09 | 43.11 | $42.55 | 357623 |
| 2022-06-08 | 43.14 | $42.98 | 419900 |
| 2022-06-07 | 43.04 | $43.76 | 393100 |
| 2022-06-06 | 42.66 | $42.88 | 345800 |
| 2022-06-03 | 42.46 | $42.32 | 340300 |
| 2022-06-02 | 42.39 | $42.92 | 444244 |
| 2022-06-01 | 42.11 | $42.36 | 532700 |
| 2022-05-31 | 41.94 | $42.79 | 647100 |
| 2022-05-27 | 41.59 | $42.73 | 327100 |
| 2022-05-26 | 41.18 | $42.28 | 697516 |
| 2022-05-25 | 40.83 | $41.01 | 511800 |
| 2022-05-24 | 40.80 | $40.33 | 500800 |
| 2022-05-23 | 40.99 | $40.99 | 614733 |
| 2022-05-20 | 41.01 | $40.48 | 641800 |
| 2022-05-19 | 41.20 | $41.35 | 999900 |
| 2022-05-18 | 41.15 | $40.90 | 1.0M |
| 2022-05-17 | 41.24 | $42.59 | 1.1M |
| 2022-05-16 | 40.81 | $40.50 | 967000 |
| 2022-05-13 | 40.96 | $40.67 | 1.0M |
| 2022-05-12 | 41.09 | $40.35 | 760000 |
| 2022-05-11 | 41.35 | $40.49 | 799800 |
| 2022-05-10 | 41.62 | $40.92 | 942036 |
| 2022-05-09 | 41.81 | $41.15 | 1.1M |
| 2022-05-06 | 41.98 | $42.15 | 1.0M |
| 2022-05-05 | 41.85 | $41.43 | 540100 |
| 2022-05-04 | 41.93 | $43.04 | 432400 |
| 2022-05-03 | 41.51 | $42.11 | 425600 |
| 2022-05-02 | 41.29 | $40.97 | 610723 |
| 2022-04-29 | 41.39 | $40.53 | 430000 |
| 2022-04-28 | 41.65 | $41.62 | 318500 |
| 2022-04-27 | 41.62 | $40.55 | 347600 |
| 2022-04-26 | 41.92 | $40.70 | 477900 |
| 2022-04-25 | 42.23 | $41.54 | 661513 |
| 2022-04-22 | 42.35 | $41.16 | 1.0M |
| 2022-04-21 | 42.60 | $43.53 | 910745 |
| 2022-04-20 | 42.15 | $43.85 | 632600 |
| 2022-04-19 | 41.49 | $42.96 | 661713 |
| 2022-04-18 | 40.98 | $42.17 | 517900 |
| 2022-04-14 | 40.60 | $41.69 | 497236 |
| 2022-04-13 | 40.30 | $41.03 | 468900 |
| 2022-04-12 | 40.15 | $40.12 | 636105 |
| 2022-04-11 | 40.26 | $40.45 | 681402 |
| 2022-04-08 | 40.31 | $40.25 | 675700 |
| 2022-04-07 | 40.44 | $40.14 | 669800 |
| 2022-04-06 | 40.64 | $39.90 | 1.5M |
| 2022-04-05 | 40.97 | $40.60 | 582908 |
| 2022-04-04 | 41.16 | $40.55 | 544049 |
| 2022-04-01 | 41.42 | $40.80 | 541500 |
| 2022-03-31 | 41.66 | $41.21 | 434400 |
| 2022-03-30 | 41.83 | $41.94 | 428200 |
| 2022-03-29 | 41.81 | $42.81 | 576915 |
| 2022-03-28 | 41.51 | $42.25 | 493946 |
| 2022-03-25 | 41.33 | $42.29 | 479400 |
| 2022-03-24 | 41.11 | $42.04 | 535200 |
| 2022-03-23 | 40.93 | $40.96 | 419537 |
| 2022-03-22 | 41.07 | $42.17 | 405614 |
| 2022-03-21 | 40.87 | $41.53 | 593400 |
| 2022-03-18 | 40.84 | $41.65 | 1.7M |
| 2022-03-17 | 40.79 | $41.42 | 909211 |
| 2022-03-16 | 40.81 | $42.15 | 1.2M |
| 2022-03-15 | 40.63 | $41.84 | 970104 |
| 2022-03-14 | 40.53 | $41.81 | 763200 |
| 2022-03-11 | 40.44 | $40.83 | 470800 |
| 2022-03-10 | 40.67 | $40.86 | 438326 |
| 2022-03-09 | 40.97 | $40.99 | 571900 |
| 2022-03-08 | 41.31 | $39.59 | 898100 |
| 2022-03-07 | 42.19 | $40.38 | 586100 |
| 2022-03-04 | 43.04 | $42.36 | 629436 |
| 2022-03-03 | 43.46 | $43.70 | 415007 |
| 2022-03-02 | 43.57 | $44.21 | 593721 |
| 2022-03-01 | 43.54 | $42.64 | 1.2M |
| 2022-02-28 | 44.03 | $44.18 | 557849 |
| 2022-02-25 | 44.14 | $44.41 | 457000 |
| 2022-02-24 | 44.21 | $43.09 | 696823 |
| 2022-02-23 | 44.73 | $43.75 | 444200 |
| 2022-02-22 | 45.16 | $44.44 | 515400 |
| 2022-02-18 | 45.48 | $45.01 | 875809 |
| 2022-02-17 | 45.68 | $44.78 | 519716 |
| 2022-02-16 | 46.01 | $46.67 | 544000 |
| 2022-02-15 | 45.80 | $46.59 | 845800 |
| 2022-02-14 | 45.58 | $45.40 | 772900 |
| 2022-02-11 | 45.70 | $45.79 | 688400 |
| 2022-02-10 | 45.71 | $45.62 | 875424 |
| 2022-02-09 | 45.79 | $46.19 | 541630 |
| 2022-02-08 | 45.70 | $46.91 | 715820 |
| 2022-02-07 | 45.37 | $45.91 | 593214 |
| 2022-02-04 | 45.29 | $45.63 | 492902 |
| 2022-02-03 | 45.29 | $45.10 | 652500 |
| 2022-02-02 | 45.46 | $45.61 | 675624 |
| 2022-02-01 | 45.51 | $46.05 | 634600 |
| 2022-01-31 | 45.44 | $45.64 | 1.0M |
| 2022-01-28 | 45.49 | $44.58 | 948800 |
| 2022-01-27 | 45.89 | $43.89 | 908401 |
| 2022-01-26 | 46.60 | $45.43 | 1.2M |
| 2022-01-25 | 46.97 | $45.72 | 1.9M |
| 2022-01-24 | 47.33 | $45.40 | 1.2M |
| 2022-01-21 | 47.86 | $44.97 | 802300 |
| 2022-01-20 | 48.63 | $46.18 | 722844 |
| 2022-01-19 | 49.17 | $46.80 | 1.1M |
| 2022-01-18 | 49.61 | $48.30 | 552617 |
| 2022-01-14 | 49.64 | $49.34 | 722000 |
| 2022-01-13 | 49.33 | $49.46 | 411803 |
| 2022-01-12 | 48.87 | $49.49 | 674126 |
| 2022-01-11 | 48.29 | $49.29 | 873200 |
| 2022-01-10 | 47.61 | $49.30 | 1.0M |
| 2022-01-07 | 46.76 | $47.72 | 722300 |
| 2022-01-06 | 46.22 | $46.79 | 867900 |
| 2022-01-05 | 45.83 | $45.62 | 714700 |
| 2022-01-04 | 45.72 | $46.25 | 637017 |
| 2022-01-03 | 45.38 | $45.62 | 709900 |
| 2021-12-31 | 45.15 | $45.53 | 420704 |
| 2021-12-30 | 44.90 | $45.56 | 507739 |
| 2021-12-29 | 44.58 | $45.49 | 439629 |
| 2021-12-28 | 44.20 | $45.14 | 366948 |
| 2021-12-27 | 43.86 | $44.93 | 342900 |
| 2021-12-23 | 43.50 | $44.49 | 308300 |
| 2021-12-22 | 43.22 | $44.06 | 391634 |
| 2021-12-21 | 43.01 | $43.34 | 686300 |
| 2021-12-20 | 42.99 | $41.93 | 786400 |
| 2021-12-17 | 43.43 | $44.00 | 2.3M |
| 2021-12-16 | 43.32 | $43.95 | 977400 |
| 2021-12-15 | 43.20 | $44.20 | 887751 |
| 2021-12-14 | 42.99 | $43.63 | 518137 |
| 2021-12-13 | 42.93 | $43.99 | 843800 |
| 2021-12-10 | 42.75 | $43.55 | 487311 |
| 2021-12-09 | 42.70 | $43.81 | 443000 |
| 2021-12-08 | 42.56 | $44.14 | 469242 |
| 2021-12-07 | 42.31 | $44.06 | 466400 |
| 2021-12-06 | 42.05 | $43.38 | 672900 |
| 2021-12-03 | 41.98 | $42.56 | 525700 |
| 2021-12-02 | 42.17 | $43.33 | 718132 |
| 2021-12-01 | 42.20 | $41.70 | 944606 |
| 2021-11-30 | 42.77 | $41.58 | 693606 |
| 2021-11-29 | 43.53 | $42.16 | 609333 |
| 2021-11-26 | 44.30 | $42.86 | 492148 |
| 2021-11-24 | 45.04 | $45.50 | 484600 |
| 2021-11-23 | 45.11 | $45.46 | 709200 |
| 2021-11-22 | 45.23 | $45.07 | 579848 |
| 2021-11-19 | 45.51 | $45.35 | 909530 |
| 2021-11-18 | 45.77 | $44.99 | 555100 |
| 2021-11-17 | 46.22 | $45.56 | 647413 |
| 2021-11-16 | 46.60 | $46.09 | 590020 |
| 2021-11-15 | 46.90 | $46.35 | 846200 |
| 2021-11-12 | 47.19 | $46.38 | 218915 |
| 2021-11-11 | 47.54 | $46.99 | 329502 |
| 2021-11-10 | 47.77 | $47.11 | 583440 |
| 2021-11-09 | 48.01 | $46.49 | 416725 |
| 2021-11-08 | 48.51 | $47.95 | 379322 |
| 2021-11-05 | 48.64 | $48.17 | 559913 |
| 2021-11-04 | 48.72 | $47.19 | 568445 |
| 2021-11-03 | 49.13 | $47.83 | 701600 |
| 2021-11-02 | 49.40 | $49.05 | 438742 |
| 2021-11-01 | 49.34 | $49.37 | 343800 |
| 2021-10-29 | 49.15 | $48.00 | 416617 |
| 2021-10-28 | 49.34 | $47.65 | 504900 |
| 2021-10-27 | 49.66 | $48.02 | 352706 |
| 2021-10-26 | 49.92 | $49.22 | 256731 |
| 2021-10-25 | 49.83 | $49.42 | 371000 |
| 2021-10-22 | 49.63 | $49.03 | 281218 |
| 2021-10-21 | 49.49 | $49.55 | 285708 |
| 2021-10-20 | 49.14 | $49.71 | 528930 |
| 2021-10-19 | 48.63 | $48.83 | 385934 |
| 2021-10-18 | 48.27 | $48.77 | 495319 |
| 2021-10-15 | 47.83 | $49.11 | 843400 |
| 2021-10-14 | 47.18 | $48.96 | 579300 |
| 2021-10-13 | 46.41 | $47.69 | 452141 |
| 2021-10-12 | 45.87 | $47.23 | 544500 |
| 2021-10-11 | 45.36 | $46.36 | 390900 |
| 2021-10-08 | 45.00 | $45.91 | 457400 |
| 2021-10-07 | 44.71 | $45.40 | 516526 |
| 2021-10-06 | 44.53 | $44.70 | 390712 |
| 2021-10-05 | 44.52 | $44.99 | 376100 |
| 2021-10-04 | 44.43 | $45.04 | 357113 |
| 2021-10-01 | 44.32 | $45.50 | 447600 |
| 2021-09-30 | 44.04 | $44.01 | 447322 |
| 2021-09-29 | 44.17 | $44.67 | 504514 |
| 2021-09-28 | 44.14 | $44.49 | 556049 |
| 2021-09-27 | 44.17 | $45.50 | 462921 |
| 2021-09-24 | 43.90 | $44.42 | 325325 |
| 2021-09-23 | 43.92 | $44.77 | 309600 |
| 2021-09-22 | 43.85 | $44.20 | 287534 |
| 2021-09-21 | 43.96 | $43.49 | 411400 |
| 2021-09-20 | 44.33 | $43.82 | 619416 |
| 2021-09-17 | 44.69 | $44.35 | 1.7M |
| 2021-09-16 | 44.97 | $44.54 | 440206 |
| 2021-09-15 | 45.27 | $44.45 | 701900 |
| 2021-09-14 | 45.66 | $44.56 | 636930 |
| 2021-09-13 | 46.12 | $45.87 | 454922 |
| 2021-09-10 | 46.26 | $45.08 | 404800 |
| 2021-09-09 | 46.68 | $46.10 | 514800 |
| 2021-09-08 | 46.88 | $46.16 | 430400 |
| 2021-09-07 | 47.09 | $46.40 | 470600 |
| 2021-09-03 | 47.27 | $46.86 | 388900 |
| 2021-09-02 | 47.34 | $47.13 | 405600 |
| 2021-09-01 | 47.33 | $46.92 | 383720 |
| 2021-08-31 | 47.39 | $47.08 | 515711 |
| 2021-08-30 | 47.39 | $46.81 | 275732 |
| 2021-08-27 | 47.47 | $47.62 | 490125 |
| 2021-08-26 | 47.31 | $46.46 | 340500 |
| 2021-08-25 | 47.46 | $47.12 | 397406 |
| 2021-08-24 | 47.43 | $47.26 | 256324 |
| 2021-08-23 | 47.35 | $46.79 | 456200 |
| 2021-08-20 | 47.38 | $46.71 | 455246 |
| 2021-08-19 | 47.42 | $45.84 | 443033 |
| 2021-08-18 | 47.75 | $46.88 | 1.1M |
| 2021-08-17 | 47.80 | $46.67 | 384637 |
| 2021-08-16 | 47.90 | $47.33 | 376573 |
| 2021-08-13 | 47.81 | $47.60 | 386000 |
| 2021-08-12 | 47.59 | $47.48 | 856900 |
| 2021-08-11 | 47.35 | $47.90 | 665428 |
| 2021-08-10 | 46.90 | $47.42 | 455941 |
| 2021-08-09 | 46.49 | $47.34 | 720736 |
| 2021-08-06 | 46.00 | $47.90 | 893000 |
| 2021-08-05 | 45.22 | $46.24 | 790166 |
| 2021-08-04 | 44.79 | $45.33 | 763100 |
| 2021-08-03 | 44.55 | $45.12 | 488940 |
| 2021-08-02 | 44.32 | $44.99 | 1.1M |
| 2021-07-30 | 44.09 | $45.17 | 595500 |
| 2021-07-29 | 43.75 | $45.04 | 424242 |
| 2021-07-28 | 43.38 | $44.29 | 430700 |
| 2021-07-27 | 43.18 | $43.52 | 364100 |
| 2021-07-26 | 43.20 | $43.74 | 258000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.47
2026-07-24
Close Price
$65.75
Vol: 353419
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.92
Average
51.58
Maximum
77.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 59.47 | $65.75 | 353419 |
| 2026-07-23 | 55.51 | $64.42 | 389100 |
| 2026-07-22 | 58.10 | $65.06 | 474511 |
| 2026-07-21 | 59.85 | $65.48 | 388340 |
| 2026-07-20 | 62.79 | $66.17 | 355700 |
| 2026-07-17 | 65.18 | $66.71 | 474838 |
| 2026-07-16 | 64.15 | $66.28 | 697000 |
| 2026-07-15 | 56.54 | $63.60 | 627503 |
| 2026-07-14 | 63.25 | $65.01 | 662700 |
| 2026-07-13 | 63.01 | $64.93 | 435300 |
| 2026-07-10 | 61.33 | $64.36 | 391920 |
| 2026-07-09 | 61.99 | $64.50 | 760800 |
| 2026-07-08 | 60.87 | $64.11 | 922007 |
| 2026-07-07 | 63.08 | $64.60 | 526650 |
| 2026-07-06 | 62.89 | $64.53 | 433100 |
| 2026-07-02 | 64.27 | $64.85 | 600140 |
| 2026-07-01 | 63.49 | $64.52 | 1.1M |
| 2026-06-30 | 62.93 | $64.28 | 1.1M |
| 2026-06-29 | 65.11 | $64.83 | 1.0M |
| 2026-06-26 | 63.31 | $64.01 | 3.6M |
| 2026-06-25 | 57.86 | $61.85 | 624800 |
| 2026-06-24 | 57.45 | $61.70 | 1.2M |
| 2026-06-23 | 51.63 | $59.78 | 584600 |
| 2026-06-22 | 48.69 | $58.93 | 671777 |
| 2026-06-18 | 46.95 | $58.45 | 2.9M |
| 2026-06-17 | 48.95 | $59.06 | 889500 |
| 2026-06-16 | 50.84 | $59.62 | 604100 |
| 2026-06-15 | 45.80 | $58.20 | 717900 |
| 2026-06-12 | 46.38 | $58.38 | 449948 |
| 2026-06-11 | 44.74 | $57.93 | 518251 |
| 2026-06-10 | 47.43 | $58.81 | 904144 |
| 2026-06-09 | 43.66 | $57.78 | 739334 |
| 2026-06-08 | 39.89 | $56.83 | 583400 |
| 2026-06-05 | 41.59 | $57.44 | 2.5M |
| 2026-06-04 | 40.52 | $57.17 | 784300 |
| 2026-06-03 | 34.97 | $55.84 | 1.1M |
| 2026-06-02 | 35.81 | $56.19 | 968800 |
| 2026-06-01 | 36.96 | $56.67 | 852643 |
| 2026-05-29 | 40.06 | $57.89 | 738200 |
| 2026-05-28 | 41.28 | $58.34 | 618600 |
| 2026-05-27 | 44.44 | $59.45 | 827000 |
| 2026-05-26 | 47.43 | $60.41 | 551031 |
| 2026-05-22 | 48.62 | $60.78 | 465808 |
| 2026-05-21 | 52.42 | $61.90 | 651521 |
| 2026-05-20 | 52.95 | $62.05 | 547000 |
| 2026-05-19 | 49.03 | $60.84 | 641900 |
| 2026-05-18 | 53.32 | $62.07 | 432002 |
| 2026-05-15 | 47.42 | $60.41 | 784538 |
| 2026-05-14 | 46.41 | $60.15 | 568000 |
| 2026-05-13 | 45.61 | $59.94 | 728800 |
| 2026-05-12 | 48.67 | $60.87 | 723335 |
| 2026-05-11 | 50.75 | $61.47 | 912424 |
| 2026-05-08 | 57.20 | $63.13 | 655714 |
| 2026-05-07 | 51.76 | $61.58 | 988209 |
| 2026-05-06 | 51.12 | $61.41 | 1.3M |
| 2026-05-05 | 46.11 | $60.17 | 673735 |
| 2026-05-04 | 45.94 | $60.13 | 695700 |
| 2026-05-01 | 45.53 | $60.03 | 790647 |
| 2026-04-30 | 47.19 | $60.52 | 1.2M |
| 2026-04-29 | 62.29 | $63.96 | 665704 |
| 2026-04-28 | 64.16 | $64.29 | 509900 |
| 2026-04-27 | 64.27 | $64.31 | 486144 |
| 2026-04-24 | 62.12 | $63.62 | 706718 |
| 2026-04-23 | 67.31 | $64.55 | 545003 |
| 2026-04-22 | 62.87 | $63.15 | 441400 |
| 2026-04-21 | 62.99 | $63.17 | 747100 |
| 2026-04-20 | 61.29 | $62.67 | 608100 |
| 2026-04-17 | 59.09 | $62.05 | 740800 |
| 2026-04-16 | 54.43 | $60.88 | 443704 |
| 2026-04-15 | 54.13 | $60.81 | 524940 |
| 2026-04-14 | 54.56 | $60.90 | 361937 |
| 2026-04-13 | 55.31 | $61.06 | 538412 |
| 2026-04-10 | 53.21 | $60.51 | 482000 |
| 2026-04-09 | 58.01 | $61.53 | 568000 |
| 2026-04-08 | 56.63 | $61.15 | 755849 |
| 2026-04-07 | 51.87 | $59.95 | 517671 |
| 2026-04-06 | 50.62 | $59.66 | 456302 |
| 2026-04-02 | 48.44 | $59.16 | 451200 |
| 2026-04-01 | 44.17 | $58.25 | 446800 |
| 2026-03-31 | 44.91 | $58.44 | 596400 |
| 2026-03-30 | 43.78 | $58.20 | 684500 |
| 2026-03-27 | 41.61 | $57.74 | 541543 |
| 2026-03-26 | 44.64 | $58.59 | 519200 |
| 2026-03-25 | 41.60 | $57.95 | 574208 |
| 2026-03-24 | 38.91 | $57.41 | 596800 |
| 2026-03-23 | 39.74 | $57.67 | 1.1M |
| 2026-03-20 | 37.22 | $57.16 | 1.9M |
| 2026-03-19 | 39.40 | $57.87 | 809100 |
| 2026-03-18 | 39.59 | $57.93 | 742721 |
| 2026-03-17 | 41.22 | $58.46 | 762738 |
| 2026-03-16 | 38.87 | $57.94 | 600500 |
| 2026-03-13 | 39.30 | $58.09 | 659700 |
| 2026-03-12 | 37.55 | $57.69 | 804109 |
| 2026-03-11 | 36.99 | $57.56 | 1.0M |
| 2026-03-10 | 38.93 | $58.32 | 863508 |
| 2026-03-09 | 41.58 | $59.29 | 489122 |
| 2026-03-06 | 40.87 | $59.11 | 776041 |
| 2026-03-05 | 41.95 | $59.51 | 749400 |
| 2026-03-04 | 44.16 | $60.31 | 588900 |
| 2026-03-03 | 43.73 | $60.19 | 657200 |
| 2026-03-02 | 46.94 | $61.33 | 553403 |
| 2026-02-27 | 45.30 | $60.84 | 1.1M |
| 2026-02-26 | 46.47 | $61.26 | 592035 |
| 2026-02-25 | 43.82 | $60.45 | 735300 |
| 2026-02-24 | 40.83 | $59.58 | 926740 |
| 2026-02-23 | 39.28 | $59.14 | 821400 |
| 2026-02-20 | 42.19 | $60.36 | 1.2M |
| 2026-02-19 | 41.72 | $60.22 | 1.1M |
| 2026-02-18 | 44.24 | $61.25 | 1.1M |
| 2026-02-17 | 46.69 | $62.19 | 1.2M |
| 2026-02-13 | 44.29 | $61.42 | 1.5M |
| 2026-02-12 | 57.83 | $65.64 | 739900 |
| 2026-02-11 | 57.45 | $65.51 | 466500 |
| 2026-02-10 | 53.56 | $64.24 | 344221 |
| 2026-02-09 | 52.59 | $63.94 | 373903 |
| 2026-02-06 | 57.71 | $65.28 | 859200 |
| 2026-02-05 | 57.57 | $65.23 | 647249 |
| 2026-02-04 | 54.44 | $64.19 | 543000 |
| 2026-02-03 | 50.66 | $63.05 | 670700 |
| 2026-02-02 | 53.01 | $63.69 | 524900 |
| 2026-01-30 | 50.38 | $62.92 | 707047 |
| 2026-01-29 | 52.48 | $63.50 | 582418 |
| 2026-01-28 | 47.50 | $62.11 | 554000 |
| 2026-01-27 | 47.98 | $62.25 | 431300 |
| 2026-01-26 | 47.51 | $62.12 | 527243 |
| 2026-01-23 | 42.93 | $60.90 | 532800 |
| 2026-01-22 | 47.52 | $62.32 | 622800 |
| 2026-01-21 | 44.50 | $61.56 | 1.1M |
| 2026-01-20 | 41.29 | $60.80 | 1.2M |
| 2026-01-16 | 41.71 | $60.94 | 1.2M |
| 2026-01-15 | 42.27 | $61.13 | 711500 |
| 2026-01-14 | 40.24 | $60.62 | 1.5M |
| 2026-01-13 | 32.32 | $58.84 | 1.1M |
| 2026-01-12 | 42.82 | $62.31 | 716404 |
| 2026-01-09 | 51.03 | $64.12 | 542637 |
| 2026-01-08 | 54.03 | $64.67 | 467847 |
| 2026-01-07 | 50.36 | $63.94 | 590316 |
| 2026-01-06 | 51.53 | $64.16 | 518700 |
| 2026-01-05 | 59.81 | $65.53 | 492238 |
| 2026-01-02 | 55.55 | $64.67 | 449500 |
| 2025-12-31 | 57.85 | $65.01 | 281100 |
| 2025-12-30 | 62.71 | $65.68 | 300100 |
| 2025-12-29 | 63.24 | $65.75 | 384444 |
| 2025-12-26 | 64.04 | $65.86 | 250600 |
| 2025-12-24 | 63.89 | $65.82 | 176448 |
| 2025-12-23 | 63.85 | $65.81 | 430423 |
| 2025-12-22 | 64.23 | $65.87 | 566700 |
| 2025-12-19 | 66.71 | $66.26 | 3.0M |
| 2025-12-18 | 70.41 | $66.82 | 568200 |
| 2025-12-17 | 68.58 | $66.20 | 699800 |
| 2025-12-16 | 65.06 | $65.14 | 824113 |
| 2025-12-15 | 65.72 | $65.24 | 757837 |
| 2025-12-12 | 62.58 | $64.37 | 658625 |
| 2025-12-11 | 63.28 | $64.48 | 810136 |
| 2025-12-10 | 59.03 | $63.40 | 721027 |
| 2025-12-09 | 50.22 | $61.66 | 474616 |
| 2025-12-08 | 50.22 | $61.66 | 647225 |
| 2025-12-05 | 51.30 | $61.85 | 476200 |
| 2025-12-04 | 49.67 | $61.55 | 477600 |
| 2025-12-03 | 51.47 | $61.88 | 498400 |
| 2025-12-02 | 52.46 | $62.06 | 496633 |
| 2025-12-01 | 56.90 | $62.83 | 677200 |
| 2025-11-28 | 56.59 | $62.76 | 338538 |
| 2025-11-26 | 57.92 | $62.99 | 542911 |
| 2025-11-25 | 58.31 | $63.06 | 521305 |
| 2025-11-24 | 55.98 | $62.49 | 578114 |
| 2025-11-21 | 56.03 | $62.50 | 871200 |
| 2025-11-20 | 52.27 | $61.61 | 741832 |
| 2025-11-19 | 49.88 | $61.09 | 538300 |
| 2025-11-18 | 49.05 | $60.91 | 488845 |
| 2025-11-17 | 45.49 | $60.17 | 570646 |
| 2025-11-14 | 51.23 | $61.42 | 729936 |
| 2025-11-13 | 50.18 | $61.20 | 638300 |
| 2025-11-12 | 51.67 | $61.51 | 706000 |
| 2025-11-11 | 54.39 | $62.06 | 541528 |
| 2025-11-10 | 53.24 | $61.79 | 531800 |
| 2025-11-07 | 50.24 | $61.11 | 1.1M |
| 2025-11-06 | 48.73 | $60.78 | 545915 |
| 2025-11-05 | 51.53 | $61.40 | 510946 |
| 2025-11-04 | 53.75 | $61.87 | 467403 |
| 2025-11-03 | 49.47 | $60.90 | 381979 |
| 2025-10-31 | 47.92 | $60.57 | 512500 |
| 2025-10-30 | 48.39 | $60.68 | 525200 |
| 2025-10-29 | 43.64 | $59.69 | 510700 |
| 2025-10-28 | 44.43 | $59.89 | 428606 |
| 2025-10-27 | 46.45 | $60.40 | 575400 |
| 2025-10-24 | 50.61 | $61.37 | 512700 |
| 2025-10-23 | 49.09 | $61.03 | 494800 |
| 2025-10-22 | 48.65 | $60.93 | 693200 |
| 2025-10-21 | 44.93 | $60.11 | 475608 |
| 2025-10-20 | 42.87 | $59.68 | 748300 |
| 2025-10-17 | 42.01 | $59.50 | 642907 |
| 2025-10-16 | 38.58 | $58.80 | 682200 |
| 2025-10-15 | 43.62 | $60.24 | 590100 |
| 2025-10-14 | 45.26 | $60.66 | 610400 |
| 2025-10-13 | 37.81 | $59.25 | 428600 |
| 2025-10-10 | 37.53 | $59.20 | 908914 |
| 2025-10-09 | 36.36 | $58.99 | 670300 |
| 2025-10-08 | 38.37 | $59.61 | 594607 |
| 2025-10-07 | 40.00 | $60.09 | 995800 |
| 2025-10-06 | 40.86 | $60.34 | 868602 |
| 2025-10-03 | 44.41 | $61.32 | 652500 |
| 2025-10-02 | 45.32 | $61.56 | 807435 |
| 2025-10-01 | 47.78 | $62.19 | 1.1M |
| 2025-09-30 | 53.81 | $63.56 | 474624 |
| 2025-09-29 | 55.11 | $63.83 | 494500 |
| 2025-09-26 | 59.90 | $64.77 | 461400 |
| 2025-09-25 | 58.06 | $64.27 | 500600 |
| 2025-09-24 | 58.26 | $64.31 | 598804 |
| 2025-09-23 | 58.12 | $64.27 | 624029 |
| 2025-09-22 | 60.23 | $64.71 | 961500 |
| 2025-09-19 | 63.03 | $65.28 | 2.3M |
| 2025-09-18 | 64.03 | $65.48 | 1.1M |
| 2025-09-17 | 57.94 | $63.55 | 743107 |
| 2025-09-16 | 53.83 | $62.48 | 624710 |
| 2025-09-15 | 58.18 | $63.34 | 493900 |
| 2025-09-12 | 60.72 | $63.81 | 444215 |
| 2025-09-11 | 63.24 | $64.26 | 709501 |
| 2025-09-10 | 60.02 | $63.34 | 778100 |
| 2025-09-09 | 58.94 | $63.05 | 488200 |
| 2025-09-08 | 63.29 | $63.83 | 410900 |
| 2025-09-05 | 63.47 | $63.86 | 453625 |
| 2025-09-04 | 63.28 | $63.80 | 408700 |
| 2025-09-03 | 60.53 | $62.95 | 471124 |
| 2025-09-02 | 59.45 | $62.63 | 410700 |
| 2025-08-29 | 59.99 | $62.74 | 439441 |
| 2025-08-28 | 60.79 | $62.91 | 439200 |
| 2025-08-27 | 64.17 | $63.61 | 359200 |
| 2025-08-26 | 62.56 | $63.04 | 358100 |
| 2025-08-25 | 62.61 | $63.05 | 651800 |
| 2025-08-22 | 66.64 | $63.90 | 605519 |
| 2025-08-21 | 61.58 | $62.07 | 328000 |
| 2025-08-20 | 62.97 | $62.35 | 417622 |
| 2025-08-19 | 63.51 | $62.46 | 410327 |
| 2025-08-18 | 60.93 | $61.56 | 502900 |
| 2025-08-15 | 62.32 | $61.86 | 561815 |
| 2025-08-14 | 66.98 | $62.82 | 743600 |
| 2025-08-13 | 66.96 | $62.81 | 618922 |
| 2025-08-12 | 65.04 | $62.03 | 638900 |
| 2025-08-11 | 62.83 | $61.19 | 814000 |
| 2025-08-08 | 60.22 | $60.27 | 1.4M |
| 2025-08-07 | 47.94 | $57.02 | 927705 |
| 2025-08-06 | 51.82 | $57.85 | 601037 |
| 2025-08-05 | 50.49 | $57.56 | 494606 |
| 2025-08-04 | 47.50 | $56.93 | 500407 |
| 2025-08-01 | 45.46 | $56.52 | 669100 |
| 2025-07-31 | 42.73 | $55.99 | 700200 |
| 2025-07-30 | 43.04 | $56.07 | 706800 |
| 2025-07-29 | 44.85 | $56.54 | 617543 |
| 2025-07-28 | 42.65 | $56.09 | 1.7M |
| 2025-07-25 | 44.95 | $56.70 | 534536 |
| 2025-07-24 | 43.53 | $56.40 | 597800 |
| 2025-07-23 | 45.78 | $57.00 | 664700 |
| 2025-07-22 | 44.88 | $56.80 | 814400 |
| 2025-07-21 | 40.96 | $55.96 | 969500 |
| 2025-07-18 | 39.65 | $55.69 | 659500 |
| 2025-07-17 | 40.89 | $56.08 | 656021 |
| 2025-07-16 | 39.97 | $55.88 | 1.0M |
| 2025-07-15 | 39.21 | $55.71 | 1.2M |
| 2025-07-14 | 41.39 | $56.45 | 637800 |
| 2025-07-11 | 39.45 | $56.00 | 1.3M |
| 2025-07-10 | 41.69 | $56.77 | 949600 |
| 2025-07-09 | 48.26 | $58.71 | 561700 |
| 2025-07-08 | 51.61 | $59.55 | 776900 |
| 2025-07-07 | 52.85 | $59.85 | 632700 |
| 2025-07-03 | 62.66 | $61.90 | 339400 |
| 2025-07-02 | 59.97 | $61.12 | 636600 |
| 2025-07-01 | 61.70 | $61.44 | 715908 |
| 2025-06-30 | 59.22 | $60.73 | 573800 |
| 2025-06-27 | 58.90 | $60.64 | 1.6M |
| 2025-06-26 | 58.53 | $60.53 | 471800 |
| 2025-06-25 | 57.65 | $60.27 | 545944 |
| 2025-06-24 | 62.31 | $61.24 | 631319 |
| 2025-06-23 | 61.89 | $61.10 | 592900 |
| 2025-06-20 | 56.84 | $59.56 | 2.2M |
| 2025-06-18 | 55.07 | $59.08 | 603221 |
| 2025-06-17 | 50.60 | $57.96 | 738630 |
| 2025-06-16 | 55.68 | $59.04 | 636244 |
| 2025-06-13 | 53.93 | $58.61 | 622616 |
| 2025-06-12 | 56.70 | $59.17 | 531027 |
| 2025-06-11 | 54.10 | $58.52 | 592600 |
| 2025-06-10 | 51.55 | $57.92 | 436439 |
| 2025-06-09 | 49.79 | $57.52 | 570600 |
| 2025-06-06 | 51.11 | $57.82 | 346639 |
| 2025-06-05 | 47.95 | $57.10 | 519422 |
| 2025-06-04 | 49.00 | $57.35 | 564830 |
| 2025-06-03 | 51.70 | $57.98 | 483636 |
| 2025-06-02 | 49.86 | $57.54 | 635782 |
| 2025-05-30 | 51.82 | $58.00 | 679700 |
| 2025-05-29 | 52.88 | $58.25 | 402800 |
| 2025-05-28 | 51.52 | $57.89 | 434102 |
| 2025-05-27 | 54.22 | $58.54 | 489427 |
| 2025-05-23 | 50.66 | $57.60 | 897728 |
| 2025-05-22 | 51.51 | $57.81 | 532616 |
| 2025-05-21 | 50.61 | $57.57 | 787205 |
| 2025-05-20 | 57.15 | $59.13 | 483000 |
| 2025-05-19 | 58.67 | $59.46 | 498300 |
| 2025-05-16 | 60.38 | $59.83 | 631000 |
| 2025-05-15 | 57.89 | $59.04 | 484800 |
| 2025-05-14 | 56.06 | $58.49 | 533723 |
| 2025-05-13 | 60.51 | $59.47 | 368134 |
| 2025-05-12 | 61.31 | $59.64 | 571320 |
| 2025-05-09 | 57.85 | $58.53 | 715200 |
| 2025-05-08 | 58.70 | $58.72 | 776107 |
| 2025-05-07 | 57.67 | $58.39 | 784535 |
| 2025-05-06 | 56.54 | $58.03 | 489000 |
| 2025-05-05 | 58.30 | $58.46 | 466848 |
| 2025-05-02 | 58.71 | $58.56 | 577400 |
| 2025-05-01 | 54.12 | $57.04 | 543504 |
| 2025-04-30 | 53.77 | $56.93 | 716610 |
| 2025-04-29 | 51.75 | $56.30 | 508300 |
| 2025-04-28 | 50.61 | $55.95 | 515100 |
| 2025-04-25 | 49.27 | $55.54 | 445600 |
| 2025-04-24 | 51.16 | $56.13 | 643200 |
| 2025-04-23 | 49.28 | $55.53 | 1.0M |
| 2025-04-22 | 48.82 | $55.38 | 589727 |
| 2025-04-21 | 43.29 | $53.71 | 554825 |
| 2025-04-17 | 47.27 | $55.08 | 856700 |
| 2025-04-16 | 45.71 | $54.63 | 549320 |
| 2025-04-15 | 49.08 | $55.73 | 457740 |
| 2025-04-14 | 49.17 | $55.76 | 719128 |
| 2025-04-11 | 46.48 | $54.93 | 648329 |
| 2025-04-10 | 43.98 | $54.19 | 969701 |
| 2025-04-09 | 47.55 | $55.44 | 1.4M |
| 2025-04-08 | 37.83 | $52.91 | 1.0M |
| 2025-04-07 | 37.26 | $52.78 | 1.2M |
| 2025-04-04 | 42.06 | $54.49 | 977000 |
| 2025-04-03 | 50.13 | $56.74 | 793400 |
| 2025-04-02 | 59.59 | $58.70 | 691700 |
| 2025-04-01 | 57.81 | $58.24 | 619400 |
| 2025-03-31 | 55.73 | $57.72 | 758541 |
| 2025-03-28 | 54.19 | $57.35 | 590800 |
| 2025-03-27 | 60.42 | $58.51 | 746436 |
| 2025-03-26 | 58.63 | $58.05 | 463621 |
| 2025-03-25 | 55.38 | $57.27 | 680124 |
| 2025-03-24 | 52.99 | $56.74 | 579700 |
| 2025-03-21 | 47.17 | $55.59 | 3.1M |
| 2025-03-20 | 48.46 | $55.85 | 660700 |
| 2025-03-19 | 45.97 | $55.39 | 815543 |
| 2025-03-18 | 44.65 | $55.15 | 675148 |
| 2025-03-17 | 42.82 | $54.82 | 902712 |
| 2025-03-14 | 42.28 | $54.72 | 949160 |
| 2025-03-13 | 38.64 | $54.07 | 881531 |
| 2025-03-12 | 38.07 | $53.97 | 721400 |
| 2025-03-11 | 40.16 | $54.56 | 780014 |
| 2025-03-10 | 44.19 | $55.59 | 868600 |
| 2025-03-07 | 47.57 | $56.36 | 604039 |
| 2025-03-06 | 44.59 | $55.79 | 826500 |
| 2025-03-05 | 44.93 | $55.87 | 852213 |
| 2025-03-04 | 45.26 | $55.95 | 674200 |
| 2025-03-03 | 53.16 | $57.66 | 869514 |
| 2025-02-28 | 52.98 | $57.62 | 721732 |
| 2025-02-27 | 51.77 | $57.35 | 730726 |
| 2025-02-26 | 46.84 | $56.32 | 796500 |
| 2025-02-25 | 49.11 | $56.81 | 756200 |
| 2025-02-24 | 47.17 | $56.42 | 881200 |
| 2025-02-21 | 45.92 | $56.17 | 1.3M |
| 2025-02-20 | 45.52 | $56.09 | 757900 |
| 2025-02-19 | 44.32 | $55.84 | 1.4M |
| 2025-02-18 | 46.14 | $56.31 | 1.4M |
| 2025-02-14 | 46.52 | $56.41 | 1.8M |
| 2025-02-13 | 52.82 | $57.91 | 901033 |
| 2025-02-12 | 49.35 | $57.11 | 607100 |
| 2025-02-11 | 54.02 | $58.10 | 550331 |
| 2025-02-10 | 54.07 | $58.11 | 516044 |
| 2025-02-07 | 56.00 | $58.51 | 498200 |
| 2025-02-06 | 58.59 | $59.03 | 604800 |
| 2025-02-05 | 59.44 | $59.20 | 733600 |
| 2025-02-04 | 55.97 | $58.23 | 594100 |
| 2025-02-03 | 52.84 | $57.44 | 652229 |
| 2025-01-31 | 56.77 | $58.25 | 738407 |
| 2025-01-30 | 60.74 | $59.00 | 412805 |
| 2025-01-29 | 58.76 | $58.46 | 527300 |
| 2025-01-28 | 59.77 | $58.65 | 576939 |
| 2025-01-27 | 63.00 | $59.25 | 519344 |
| 2025-01-24 | 56.74 | $57.56 | 544545 |
| 2025-01-23 | 57.62 | $57.72 | 767500 |
| 2025-01-22 | 56.87 | $57.53 | 750626 |
| 2025-01-21 | 58.64 | $57.87 | 852120 |
| 2025-01-17 | 58.05 | $57.71 | 1.3M |
| 2025-01-16 | 57.27 | $57.49 | 914621 |
| 2025-01-15 | 58.07 | $57.66 | 732400 |
| 2025-01-14 | 54.29 | $56.60 | 1.3M |
| 2025-01-13 | 49.87 | $55.51 | 815913 |
| 2025-01-10 | 45.12 | $54.48 | 1.9M |
| 2025-01-08 | 47.44 | $55.04 | 985000 |
| 2025-01-07 | 43.22 | $54.19 | 743300 |
| 2025-01-06 | 40.05 | $53.60 | 703145 |
| 2025-01-03 | 45.87 | $55.01 | 504400 |
| 2025-01-02 | 42.90 | $54.48 | 449700 |
| 2024-12-31 | 42.68 | $54.44 | 500800 |
| 2024-12-30 | 40.97 | $54.13 | 383848 |
| 2024-12-27 | 40.59 | $54.06 | 494300 |
| 2024-12-26 | 41.91 | $54.42 | 404000 |
| 2024-12-24 | 38.86 | $53.84 | 224900 |
| 2024-12-23 | 36.46 | $53.40 | 478900 |
| 2024-12-20 | 35.70 | $53.26 | 2.3M |
| 2024-12-19 | 33.81 | $52.91 | 731295 |
| 2024-12-18 | 32.85 | $52.73 | 820600 |
| 2024-12-17 | 38.46 | $54.63 | 777211 |
| 2024-12-16 | 42.05 | $55.63 | 1.0M |
| 2024-12-13 | 39.70 | $55.19 | 893400 |
| 2024-12-12 | 40.48 | $55.41 | 500506 |
| 2024-12-11 | 40.83 | $55.51 | 552416 |
| 2024-12-10 | 39.09 | $55.16 | 672646 |
| 2024-12-09 | 36.93 | $54.73 | 677000 |
| 2024-12-06 | 41.52 | $56.14 | 533900 |
| 2024-12-05 | 42.44 | $56.40 | 464906 |
| 2024-12-04 | 42.01 | $56.31 | 528236 |
| 2024-12-03 | 43.89 | $56.86 | 860610 |
| 2024-12-02 | 44.44 | $57.02 | 647300 |
| 2024-11-29 | 47.10 | $57.78 | 308800 |
| 2024-11-27 | 46.94 | $57.74 | 497444 |
| 2024-11-26 | 46.97 | $57.75 | 661019 |
| 2024-11-25 | 48.18 | $58.12 | 987200 |
| 2024-11-22 | 43.07 | $56.76 | 686400 |
| 2024-11-21 | 39.62 | $55.93 | 508300 |
| 2024-11-20 | 38.69 | $55.71 | 574200 |
| 2024-11-19 | 38.89 | $55.79 | 842836 |
| 2024-11-18 | 39.42 | $56.00 | 681700 |
| 2024-11-15 | 37.50 | $55.50 | 994100 |
| 2024-11-14 | 37.86 | $55.66 | 991914 |
| 2024-11-13 | 40.74 | $56.88 | 1.0M |
| 2024-11-12 | 41.16 | $57.05 | 810100 |
| 2024-11-11 | 37.43 | $56.00 | 1.2M |
| 2024-11-08 | 34.69 | $55.27 | 577700 |
| 2024-11-07 | 34.73 | $55.29 | 775238 |
| 2024-11-06 | 37.01 | $56.43 | 1.2M |
| 2024-11-05 | 25.70 | $53.65 | 1.5M |
| 2024-11-04 | 26.45 | $54.11 | 1.5M |
| 2024-11-01 | 24.92 | $53.77 | 1.9M |
| 2024-10-31 | 39.12 | $60.01 | 548719 |
| 2024-10-30 | 42.79 | $61.00 | 773013 |
| 2024-10-29 | 42.27 | $60.90 | 572622 |
| 2024-10-28 | 42.98 | $61.09 | 400508 |
| 2024-10-25 | 39.81 | $60.46 | 437829 |
| 2024-10-24 | 43.85 | $61.56 | 822762 |
| 2024-10-23 | 44.79 | $61.80 | 393442 |
| 2024-10-22 | 46.61 | $62.26 | 563113 |
| 2024-10-21 | 47.17 | $62.40 | 389149 |
| 2024-10-18 | 53.92 | $63.95 | 447832 |
| 2024-10-17 | 58.82 | $64.90 | 521348 |
| 2024-10-16 | 57.42 | $64.54 | 535104 |
| 2024-10-15 | 54.06 | $63.72 | 780649 |
| 2024-10-14 | 52.85 | $63.44 | 368735 |
| 2024-10-11 | 52.60 | $63.38 | 283700 |
| 2024-10-10 | 49.73 | $62.71 | 344600 |
| 2024-10-09 | 51.96 | $63.21 | 266900 |
| 2024-10-08 | 51.71 | $63.15 | 442400 |
| 2024-10-07 | 50.13 | $62.76 | 321400 |
| 2024-10-04 | 56.54 | $64.18 | 333400 |
| 2024-10-03 | 52.83 | $63.26 | 445400 |
| 2024-10-02 | 54.76 | $63.66 | 546300 |
| 2024-10-01 | 55.53 | $63.82 | 276321 |
| 2024-09-30 | 57.81 | $64.29 | 360119 |
| 2024-09-27 | 56.29 | $63.87 | 340410 |
| 2024-09-26 | 54.35 | $63.35 | 313545 |
| 2024-09-25 | 53.91 | $63.23 | 296139 |
| 2024-09-24 | 54.71 | $63.42 | 371300 |
| 2024-09-23 | 58.10 | $64.20 | 337342 |
| 2024-09-20 | 55.84 | $63.52 | 1.6M |
| 2024-09-19 | 60.49 | $64.54 | 373900 |
| 2024-09-18 | 59.68 | $64.28 | 446900 |
| 2024-09-17 | 57.13 | $63.49 | 480200 |
| 2024-09-16 | 60.98 | $64.32 | 398800 |
| 2024-09-13 | 59.08 | $63.72 | 360600 |
| 2024-09-12 | 52.93 | $62.02 | 565434 |
| 2024-09-11 | 51.96 | $61.78 | 393400 |
| 2024-09-10 | 57.44 | $62.95 | 405200 |
| 2024-09-09 | 56.09 | $62.59 | 603208 |
| 2024-09-06 | 56.28 | $62.63 | 388500 |
| 2024-09-05 | 60.22 | $63.45 | 545304 |
| 2024-09-04 | 64.02 | $64.18 | 390431 |
| 2024-09-03 | 61.86 | $63.49 | 545900 |
| 2024-08-30 | 66.24 | $64.29 | 286535 |
| 2024-08-29 | 64.48 | $63.70 | 230600 |
| 2024-08-28 | 63.84 | $63.49 | 175867 |
| 2024-08-27 | 62.66 | $63.10 | 378900 |
| 2024-08-26 | 62.17 | $62.94 | 375712 |
| 2024-08-23 | 62.12 | $62.92 | 516034 |
| 2024-08-22 | 58.38 | $61.69 | 228325 |
| 2024-08-21 | 58.47 | $61.71 | 264000 |
| 2024-08-20 | 56.94 | $61.22 | 406835 |
| 2024-08-19 | 58.40 | $61.57 | 253600 |
| 2024-08-16 | 56.52 | $60.95 | 467200 |
| 2024-08-15 | 55.03 | $60.47 | 342027 |
| 2024-08-14 | 50.97 | $59.25 | 394122 |
| 2024-08-13 | 50.63 | $59.15 | 372348 |
| 2024-08-12 | 47.82 | $58.35 | 363500 |
| 2024-08-09 | 52.89 | $59.77 | 469107 |
| 2024-08-08 | 51.79 | $59.45 | 281300 |
| 2024-08-07 | 49.17 | $58.70 | 355200 |
| 2024-08-06 | 50.14 | $58.98 | 426835 |
| 2024-08-05 | 48.73 | $58.57 | 681400 |
| 2024-08-02 | 53.56 | $59.95 | 743900 |
| 2024-08-01 | 58.78 | $61.25 | 636700 |
| 2024-07-31 | 66.27 | $62.84 | 566200 |
| 2024-07-30 | 65.54 | $62.56 | 567911 |
| 2024-07-29 | 63.97 | $61.97 | 634413 |
| 2024-07-26 | 68.39 | $62.85 | 661146 |
| 2024-07-25 | 66.49 | $62.09 | 707900 |
| 2024-07-24 | 62.03 | $60.53 | 460742 |
| 2024-07-23 | 65.65 | $61.21 | 681849 |
| 2024-07-22 | 64.82 | $60.92 | 750422 |
| 2024-07-19 | 63.90 | $60.60 | 437600 |
| 2024-07-18 | 65.11 | $60.84 | 600521 |
| 2024-07-17 | 67.79 | $61.37 | 650300 |
| 2024-07-16 | 67.77 | $61.36 | 788801 |
| 2024-07-15 | 63.89 | $59.83 | 548400 |
| 2024-07-12 | 60.62 | $58.72 | 597707 |
| 2024-07-11 | 56.73 | $57.56 | 460649 |
| 2024-07-10 | 49.65 | $55.82 | 371608 |
| 2024-07-09 | 46.50 | $55.16 | 358006 |
| 2024-07-08 | 45.47 | $54.95 | 407028 |
| 2024-07-05 | 47.37 | $55.41 | 333000 |
| 2024-07-03 | 49.60 | $55.93 | 174546 |
| 2024-07-02 | 52.53 | $56.58 | 380237 |
| 2024-07-01 | 48.72 | $55.72 | 509500 |
| 2024-06-28 | 50.84 | $56.19 | 1.2M |
| 2024-06-27 | 49.42 | $55.87 | 417805 |
| 2024-06-26 | 49.15 | $55.81 | 507230 |
| 2024-06-25 | 52.34 | $56.55 | 499845 |
| 2024-06-24 | 56.01 | $57.34 | 278400 |
| 2024-06-21 | 53.12 | $56.61 | 1.1M |
| 2024-06-20 | 52.68 | $56.50 | 288100 |
| 2024-06-18 | 50.52 | $55.97 | 371040 |
| 2024-06-17 | 49.54 | $55.73 | 314400 |
| 2024-06-14 | 45.81 | $54.86 | 344900 |
| 2024-06-13 | 49.96 | $55.89 | 519328 |
| 2024-06-12 | 52.97 | $56.57 | 462800 |
| 2024-06-11 | 45.97 | $55.03 | 392300 |
| 2024-06-10 | 50.56 | $56.02 | 545000 |
| 2024-06-07 | 52.84 | $56.47 | 446048 |
| 2024-06-06 | 54.45 | $56.78 | 349604 |
| 2024-06-05 | 57.96 | $57.43 | 456930 |
| 2024-06-04 | 56.61 | $57.10 | 418935 |
| 2024-06-03 | 60.34 | $57.77 | 540822 |
| 2024-05-31 | 55.93 | $56.70 | 641000 |
| 2024-05-30 | 54.45 | $56.37 | 418900 |
| 2024-05-29 | 48.05 | $55.10 | 478208 |
| 2024-05-28 | 50.61 | $55.58 | 478500 |
| 2024-05-24 | 54.07 | $56.19 | 368000 |
| 2024-05-23 | 51.54 | $55.70 | 472337 |
| 2024-05-22 | 54.33 | $56.18 | 329300 |
| 2024-05-21 | 55.03 | $56.30 | 313023 |
| 2024-05-20 | 53.00 | $55.88 | 448720 |
| 2024-05-17 | 58.70 | $56.83 | 333921 |
| 2024-05-16 | 57.89 | $56.65 | 343500 |
| 2024-05-15 | 56.95 | $56.44 | 337400 |
| 2024-05-14 | 55.74 | $56.17 | 555500 |
| 2024-05-13 | 56.75 | $56.35 | 300500 |
| 2024-05-10 | 58.89 | $56.73 | 499500 |
| 2024-05-09 | 58.10 | $56.53 | 537900 |
| 2024-05-08 | 56.01 | $56.01 | 651400 |
| 2024-05-07 | 58.07 | $56.40 | 801400 |
| 2024-05-06 | 55.52 | $55.76 | 644346 |
| 2024-05-03 | 50.00 | $54.54 | 555700 |
| 2024-05-02 | 48.71 | $54.28 | 792344 |
| 2024-05-01 | 45.15 | $53.59 | 1.1M |
| 2024-04-30 | 41.69 | $52.97 | 510000 |
| 2024-04-29 | 44.76 | $53.68 | 429146 |
| 2024-04-26 | 46.12 | $53.98 | 499921 |
| 2024-04-25 | 45.49 | $53.86 | 410517 |
| 2024-04-24 | 46.84 | $54.17 | 540411 |
| 2024-04-23 | 46.74 | $54.15 | 715841 |
| 2024-04-22 | 45.61 | $53.91 | 345944 |
| 2024-04-19 | 43.49 | $53.46 | 534602 |
| 2024-04-18 | 39.54 | $52.67 | 393200 |
| 2024-04-17 | 37.76 | $52.33 | 337700 |
| 2024-04-16 | 38.85 | $52.67 | 355222 |
| 2024-04-15 | 40.85 | $53.28 | 412500 |
| 2024-04-12 | 42.13 | $53.66 | 334600 |
| 2024-04-11 | 43.39 | $54.03 | 536749 |
| 2024-04-10 | 43.59 | $54.09 | 556720 |
| 2024-04-09 | 51.66 | $56.22 | 393348 |
| 2024-04-08 | 54.31 | $56.81 | 305000 |
| 2024-04-05 | 54.00 | $56.73 | 349433 |
| 2024-04-04 | 52.97 | $56.45 | 483600 |
| 2024-04-03 | 61.06 | $58.18 | 560700 |
| 2024-04-02 | 62.96 | $58.54 | 549021 |
| 2024-04-01 | 64.71 | $58.87 | 503200 |
| 2024-03-28 | 68.22 | $59.51 | 457600 |
| 2024-03-27 | 66.97 | $59.04 | 433924 |
| 2024-03-26 | 62.68 | $57.59 | 556713 |
| 2024-03-25 | 64.66 | $57.95 | 354047 |
| 2024-03-22 | 63.91 | $57.70 | 454520 |
| 2024-03-21 | 68.16 | $58.47 | 690000 |
| 2024-03-20 | 66.96 | $58.03 | 689249 |
| 2024-03-19 | 59.93 | $55.86 | 646320 |
| 2024-03-18 | 53.72 | $54.42 | 418332 |
| 2024-03-15 | 59.23 | $55.33 | 2.1M |
| 2024-03-14 | 59.19 | $55.32 | 431208 |
| 2024-03-13 | 62.77 | $55.88 | 563933 |
| 2024-03-12 | 61.91 | $55.66 | 505726 |
| 2024-03-11 | 61.87 | $55.65 | 630993 |
| 2024-03-08 | 54.59 | $53.96 | 401900 |
| 2024-03-07 | 54.65 | $53.97 | 469700 |
| 2024-03-06 | 54.04 | $53.84 | 489600 |
| 2024-03-05 | 53.26 | $53.67 | 474410 |
| 2024-03-04 | 52.72 | $53.55 | 390600 |
| 2024-03-01 | 52.82 | $53.57 | 404000 |
| 2024-02-29 | 52.82 | $53.57 | 558200 |
| 2024-02-28 | 52.11 | $53.39 | 494531 |
| 2024-02-27 | 48.81 | $52.58 | 310247 |
| 2024-02-26 | 47.67 | $52.31 | 349500 |
| 2024-02-23 | 49.90 | $52.88 | 349625 |
| 2024-02-22 | 47.57 | $52.31 | 529600 |
| 2024-02-21 | 49.01 | $52.69 | 451102 |
| 2024-02-20 | 45.94 | $51.94 | 569100 |
| 2024-02-16 | 47.46 | $52.36 | 748300 |
| 2024-02-15 | 51.77 | $53.47 | 730040 |
| 2024-02-14 | 46.49 | $52.20 | 758242 |
| 2024-02-13 | 44.34 | $51.73 | 876612 |
| 2024-02-12 | 49.70 | $53.06 | 972243 |
| 2024-02-09 | 43.29 | $51.75 | 1.1M |
| 2024-02-08 | 48.48 | $52.91 | 711005 |
| 2024-02-07 | 49.61 | $53.14 | 516524 |
| 2024-02-06 | 53.32 | $53.87 | 567517 |
| 2024-02-05 | 51.82 | $53.55 | 350700 |
| 2024-02-02 | 58.29 | $54.71 | 464449 |
| 2024-02-01 | 60.90 | $55.13 | 485717 |
| 2024-01-31 | 61.09 | $55.16 | 511300 |
| 2024-01-30 | 67.99 | $56.21 | 311800 |
| 2024-01-29 | 66.05 | $55.65 | 378533 |
| 2024-01-26 | 65.87 | $55.60 | 333339 |
| 2024-01-25 | 64.76 | $55.28 | 387300 |
| 2024-01-24 | 63.93 | $55.04 | 316300 |
| 2024-01-23 | 62.37 | $54.60 | 549102 |
| 2024-01-22 | 65.93 | $55.18 | 579545 |
| 2024-01-19 | 66.12 | $55.21 | 767304 |
| 2024-01-18 | 59.95 | $53.48 | 376040 |
| 2024-01-17 | 56.99 | $52.79 | 400900 |
| 2024-01-16 | 56.99 | $52.79 | 402830 |
| 2024-01-12 | 61.58 | $53.56 | 424037 |
| 2024-01-11 | 58.66 | $52.85 | 500021 |
| 2024-01-10 | 60.32 | $53.12 | 384611 |
| 2024-01-09 | 57.71 | $52.50 | 494348 |
| 2024-01-08 | 63.31 | $53.38 | 418039 |
| 2024-01-05 | 61.16 | $52.85 | 505645 |
| 2024-01-04 | 63.15 | $53.15 | 572633 |
| 2024-01-03 | 61.19 | $52.66 | 603700 |
| 2024-01-02 | 62.74 | $52.90 | 356200 |
| 2023-12-29 | 62.13 | $52.74 | 367614 |
| 2023-12-28 | 65.91 | $53.33 | 244001 |
| 2023-12-27 | 65.61 | $53.24 | 257918 |
| 2023-12-26 | 65.86 | $53.28 | 248523 |
| 2023-12-22 | 65.61 | $53.20 | 356410 |
| 2023-12-21 | 64.33 | $52.78 | 496800 |
| 2023-12-20 | 61.78 | $51.99 | 651538 |
| 2023-12-19 | 62.37 | $52.10 | 548100 |
| 2023-12-18 | 59.21 | $51.16 | 456831 |
| 2023-12-15 | 58.28 | $50.90 | 1.8M |
| 2023-12-14 | 66.51 | $52.40 | 603100 |
| 2023-12-13 | 64.31 | $51.71 | 651621 |
| 2023-12-12 | 58.62 | $50.19 | 338700 |
| 2023-12-11 | 57.69 | $49.97 | 354315 |
| 2023-12-08 | 55.49 | $49.46 | 398200 |
| 2023-12-07 | 52.75 | $48.86 | 440600 |
| 2023-12-06 | 49.34 | $48.17 | 434844 |
| 2023-12-05 | 51.06 | $48.51 | 361629 |
| 2023-12-04 | 55.81 | $49.38 | 408446 |
| 2023-12-01 | 54.28 | $49.05 | 505528 |
| 2023-11-30 | 50.79 | $48.34 | 479333 |
| 2023-11-29 | 49.08 | $48.01 | 402616 |
| 2023-11-28 | 47.82 | $47.77 | 355000 |
| 2023-11-27 | 50.38 | $48.29 | 301203 |
| 2023-11-24 | 50.93 | $48.40 | 90500 |
| 2023-11-22 | 50.18 | $48.24 | 283600 |
| 2023-11-21 | 47.92 | $47.76 | 361943 |
| 2023-11-20 | 52.70 | $48.77 | 506200 |
| 2023-11-17 | 50.95 | $48.39 | 501800 |
| 2023-11-16 | 47.76 | $47.73 | 516400 |
| 2023-11-15 | 55.26 | $49.18 | 554900 |
| 2023-11-14 | 57.20 | $49.51 | 433024 |
| 2023-11-13 | 50.95 | $48.25 | 227207 |
| 2023-11-10 | 51.92 | $48.42 | 308600 |
| 2023-11-09 | 48.58 | $47.81 | 303500 |
| 2023-11-08 | 49.76 | $48.03 | 334000 |
| 2023-11-07 | 53.24 | $48.65 | 315132 |
| 2023-11-06 | 56.64 | $49.21 | 341244 |
| 2023-11-03 | 55.92 | $49.06 | 376113 |
| 2023-11-02 | 50.83 | $48.07 | 558934 |
| 2023-11-01 | 49.26 | $47.79 | 424700 |
| 2023-10-31 | 46.04 | $47.24 | 856000 |
| 2023-10-30 | 39.83 | $46.30 | 748212 |
| 2023-10-27 | 37.88 | $46.03 | 507400 |
| 2023-10-26 | 39.69 | $46.43 | 526912 |
| 2023-10-25 | 39.78 | $46.45 | 336000 |
| 2023-10-24 | 40.88 | $46.70 | 291726 |
| 2023-10-23 | 41.76 | $46.90 | 633400 |
| 2023-10-20 | 41.89 | $46.93 | 568900 |
| 2023-10-19 | 43.73 | $47.36 | 377000 |
| 2023-10-18 | 48.78 | $48.43 | 352318 |
| 2023-10-17 | 54.47 | $49.45 | 598708 |
| 2023-10-16 | 52.67 | $49.10 | 488200 |
| 2023-10-13 | 45.40 | $47.86 | 381535 |
| 2023-10-12 | 49.41 | $48.55 | 405649 |
| 2023-10-11 | 50.40 | $48.71 | 299900 |
| 2023-10-10 | 46.55 | $48.10 | 334647 |
| 2023-10-09 | 43.69 | $47.68 | 244849 |
| 2023-10-06 | 42.72 | $47.54 | 726724 |
| 2023-10-05 | 42.52 | $47.51 | 682200 |
| 2023-10-04 | 38.85 | $46.97 | 453543 |
| 2023-10-03 | 34.18 | $46.34 | 474200 |
| 2023-10-02 | 36.49 | $46.89 | 535349 |
| 2023-09-29 | 38.28 | $47.29 | 684126 |
| 2023-09-28 | 43.48 | $48.32 | 334700 |
| 2023-09-27 | 40.02 | $47.86 | 317642 |
| 2023-09-26 | 41.38 | $48.12 | 335000 |
| 2023-09-25 | 44.54 | $48.69 | 274600 |
| 2023-09-22 | 42.34 | $48.39 | 492328 |
| 2023-09-21 | 43.10 | $48.53 | 421600 |
| 2023-09-20 | 46.85 | $49.19 | 453746 |
| 2023-09-19 | 50.46 | $49.76 | 393900 |
| 2023-09-18 | 52.54 | $50.07 | 421400 |
| 2023-09-15 | 47.55 | $49.32 | 1.1M |
| 2023-09-14 | 47.06 | $49.25 | 483400 |
| 2023-09-13 | 44.88 | $48.94 | 487440 |
| 2023-09-12 | 49.78 | $49.72 | 298700 |
| 2023-09-11 | 48.62 | $49.55 | 344802 |
| 2023-09-08 | 49.13 | $49.63 | 311725 |
| 2023-09-07 | 48.10 | $49.47 | 417600 |
| 2023-09-06 | 48.27 | $49.50 | 495600 |
| 2023-09-05 | 47.06 | $49.30 | 601400 |
| 2023-09-01 | 56.22 | $50.76 | 290434 |
| 2023-08-31 | 53.00 | $50.22 | 547700 |
| 2023-08-30 | 55.67 | $50.59 | 301200 |
| 2023-08-29 | 56.32 | $50.68 | 323441 |
| 2023-08-28 | 54.69 | $50.39 | 304900 |
| 2023-08-25 | 55.92 | $50.57 | 272303 |
| 2023-08-24 | 55.12 | $50.42 | 307738 |
| 2023-08-23 | 53.58 | $50.13 | 258527 |
| 2023-08-22 | 50.69 | $49.61 | 282409 |
| 2023-08-21 | 53.10 | $50.01 | 340400 |
| 2023-08-18 | 55.16 | $50.34 | 561500 |
| 2023-08-17 | 55.23 | $50.35 | 323226 |
| 2023-08-16 | 56.61 | $50.58 | 315940 |
| 2023-08-15 | 63.44 | $51.62 | 360707 |
| 2023-08-14 | 69.74 | $52.44 | 257027 |
| 2023-08-11 | 69.43 | $52.35 | 240440 |
| 2023-08-10 | 68.48 | $52.08 | 317939 |
| 2023-08-09 | 73.24 | $52.68 | 359300 |
| 2023-08-08 | 75.22 | $52.92 | 427705 |
| 2023-08-07 | 77.64 | $53.21 | 422400 |
| 2023-08-04 | 76.53 | $52.76 | 808300 |
| 2023-08-03 | 71.69 | $51.13 | 1.0M |
| 2023-08-02 | 69.99 | $50.66 | 705500 |
| 2023-08-01 | 65.82 | $49.65 | 285200 |
| 2023-07-31 | 65.59 | $49.60 | 400100 |
| 2023-07-28 | 66.76 | $49.74 | 411643 |
| 2023-07-27 | 67.01 | $49.77 | 367301 |
| 2023-07-26 | 68.51 | $49.96 | 364317 |
| 2023-07-25 | 66.83 | $49.51 | 416700 |
| 2023-07-24 | 67.59 | $49.61 | 489900 |
| 2023-07-21 | 66.10 | $49.20 | 580447 |
| 2023-07-20 | 67.91 | $49.45 | 661300 |
| 2023-07-19 | 67.23 | $49.25 | 474700 |
| 2023-07-18 | 66.38 | $49.00 | 267605 |
| 2023-07-17 | 64.99 | $48.60 | 557900 |
| 2023-07-14 | 62.22 | $47.85 | 331200 |
| 2023-07-13 | 62.53 | $47.90 | 431600 |
| 2023-07-12 | 61.39 | $47.59 | 393800 |
| 2023-07-11 | 58.72 | $46.90 | 361616 |
| 2023-07-10 | 56.66 | $46.40 | 337907 |
| 2023-07-07 | 55.25 | $46.07 | 589900 |
| 2023-07-06 | 53.07 | $45.57 | 580300 |
| 2023-07-05 | 56.98 | $46.31 | 321446 |
| 2023-07-03 | 62.81 | $47.29 | 203930 |
| 2023-06-30 | 60.91 | $46.80 | 483600 |
| 2023-06-29 | 60.44 | $46.68 | 349204 |
| 2023-06-28 | 58.00 | $46.07 | 653401 |
| 2023-06-27 | 53.84 | $45.13 | 437304 |
| 2023-06-26 | 50.14 | $44.39 | 382424 |
| 2023-06-23 | 50.29 | $44.42 | 1.1M |
| 2023-06-22 | 51.92 | $44.74 | 387919 |
| 2023-06-21 | 51.97 | $44.75 | 387400 |
| 2023-06-20 | 53.99 | $45.16 | 368400 |
| 2023-06-16 | 54.04 | $45.17 | 1.2M |
| 2023-06-15 | 55.67 | $45.51 | 451900 |
| 2023-06-14 | 54.09 | $45.10 | 556534 |
| 2023-06-13 | 57.81 | $45.88 | 474300 |
| 2023-06-12 | 60.13 | $46.34 | 416700 |
| 2023-06-09 | 61.45 | $46.60 | 271941 |
| 2023-06-08 | 62.05 | $46.72 | 369500 |
| 2023-06-07 | 64.80 | $47.27 | 531500 |
| 2023-06-06 | 62.04 | $46.32 | 451000 |
| 2023-06-05 | 57.73 | $45.02 | 430097 |
| 2023-06-02 | 63.87 | $46.18 | 390325 |
| 2023-06-01 | 59.61 | $44.97 | 322533 |
| 2023-05-31 | 56.39 | $44.17 | 673421 |
| 2023-05-30 | 62.17 | $45.15 | 595943 |
| 2023-05-26 | 60.15 | $44.64 | 423206 |
| 2023-05-25 | 56.42 | $43.78 | 317917 |
| 2023-05-24 | 55.31 | $43.54 | 449000 |
| 2023-05-23 | 58.99 | $44.16 | 442342 |
| 2023-05-22 | 60.92 | $44.47 | 351021 |
| 2023-05-19 | 62.55 | $44.73 | 700131 |
| 2023-05-18 | 65.36 | $45.17 | 363742 |
| 2023-05-17 | 63.18 | $44.56 | 374800 |
| 2023-05-16 | 59.45 | $43.62 | 406903 |
| 2023-05-15 | 63.00 | $44.17 | 353732 |
| 2023-05-12 | 59.26 | $43.28 | 363809 |
| 2023-05-11 | 61.45 | $43.61 | 292741 |
| 2023-05-10 | 61.41 | $43.60 | 417936 |
| 2023-05-09 | 61.05 | $43.51 | 350800 |
| 2023-05-08 | 59.32 | $43.07 | 305641 |
| 2023-05-05 | 57.48 | $42.62 | 592921 |
| 2023-05-04 | 49.87 | $41.03 | 419300 |
| 2023-05-03 | 54.16 | $41.77 | 502700 |
| 2023-05-02 | 52.96 | $41.54 | 574825 |
| 2023-05-01 | 58.64 | $42.44 | 308000 |
| 2023-04-28 | 58.84 | $42.47 | 356100 |
| 2023-04-27 | 54.03 | $41.50 | 523700 |
| 2023-04-26 | 49.27 | $40.68 | 316506 |
| 2023-04-25 | 51.95 | $41.11 | 312300 |
| 2023-04-24 | 54.92 | $41.56 | 207400 |
| 2023-04-21 | 56.84 | $41.84 | 301808 |
| 2023-04-20 | 56.78 | $41.83 | 288200 |
| 2023-04-19 | 57.50 | $41.94 | 252100 |
| 2023-04-18 | 56.56 | $41.74 | 252402 |
| 2023-04-17 | 56.92 | $41.80 | 255500 |
| 2023-04-14 | 56.43 | $41.69 | 327315 |
| 2023-04-13 | 55.70 | $41.52 | 269300 |
| 2023-04-12 | 54.34 | $41.20 | 312700 |
| 2023-04-11 | 52.96 | $40.88 | 435841 |
| 2023-04-10 | 47.77 | $39.77 | 386700 |
| 2023-04-06 | 47.81 | $39.78 | 261600 |
| 2023-04-05 | 46.71 | $39.55 | 373723 |
| 2023-04-04 | 45.28 | $39.25 | 436700 |
| 2023-04-03 | 49.21 | $40.19 | 446504 |
| 2023-03-31 | 48.58 | $40.05 | 624400 |
| 2023-03-30 | 46.97 | $39.69 | 335800 |
| 2023-03-29 | 47.80 | $39.90 | 310000 |
| 2023-03-28 | 45.72 | $39.42 | 354300 |
| 2023-03-27 | 45.59 | $39.39 | 746010 |
| 2023-03-24 | 43.77 | $38.96 | 676600 |
| 2023-03-23 | 38.99 | $37.90 | 962900 |
| 2023-03-22 | 40.03 | $38.24 | 742991 |
| 2023-03-21 | 41.51 | $38.72 | 1.0M |
| 2023-03-20 | 37.68 | $37.88 | 807245 |
| 2023-03-17 | 32.15 | $36.78 | 1.3M |
| 2023-03-16 | 37.53 | $38.65 | 545800 |
| 2023-03-15 | 31.16 | $37.56 | 1.1M |
| 2023-03-14 | 33.51 | $38.35 | 905522 |
| 2023-03-13 | 31.39 | $38.01 | 984641 |
| 2023-03-10 | 37.46 | $39.83 | 771200 |
| 2023-03-09 | 43.67 | $41.24 | 520500 |
| 2023-03-08 | 57.83 | $43.43 | 662000 |
| 2023-03-07 | 58.32 | $43.49 | 659700 |
| 2023-03-06 | 59.77 | $43.67 | 557500 |
| 2023-03-03 | 60.08 | $43.71 | 614100 |
| 2023-03-02 | 58.74 | $43.45 | 495643 |
| 2023-03-01 | 56.94 | $43.11 | 420900 |
| 2023-02-28 | 56.08 | $42.95 | 622100 |
| 2023-02-27 | 56.62 | $43.03 | 382036 |
| 2023-02-24 | 55.92 | $42.89 | 340000 |
| 2023-02-23 | 56.85 | $43.04 | 344500 |
| 2023-02-22 | 54.09 | $42.47 | 572500 |
| 2023-02-21 | 53.34 | $42.32 | 488838 |
| 2023-02-17 | 60.73 | $43.50 | 565000 |
| 2023-02-16 | 60.01 | $43.34 | 353530 |
| 2023-02-15 | 62.79 | $43.75 | 345600 |
| 2023-02-14 | 62.39 | $43.65 | 434100 |
| 2023-02-13 | 61.68 | $43.47 | 541300 |
| 2023-02-10 | 56.77 | $42.33 | 472900 |
| 2023-02-09 | 57.38 | $42.43 | 403444 |
| 2023-02-08 | 60.74 | $42.97 | 292021 |
| 2023-02-07 | 64.32 | $43.51 | 503500 |
| 2023-02-06 | 62.00 | $42.92 | 582300 |
| 2023-02-03 | 71.45 | $44.18 | 450200 |
| 2023-02-02 | 72.53 | $44.31 | 501800 |
| 2023-02-01 | 72.47 | $44.29 | 521014 |
| 2023-01-31 | 71.70 | $44.03 | 758900 |
| 2023-01-30 | 67.08 | $42.67 | 943600 |
| 2023-01-27 | 69.29 | $42.95 | 718807 |
| 2023-01-26 | 68.30 | $42.67 | 550700 |
| 2023-01-25 | 62.11 | $41.18 | 308500 |
| 2023-01-24 | 59.43 | $40.65 | 260634 |
| 2023-01-23 | 61.05 | $40.86 | 355417 |
| 2023-01-20 | 61.51 | $40.92 | 337300 |
| 2023-01-19 | 58.47 | $40.30 | 395400 |
| 2023-01-18 | 57.85 | $40.18 | 354145 |
| 2023-01-17 | 57.15 | $40.04 | 264145 |
| 2023-01-13 | 57.10 | $40.03 | 288300 |
| 2023-01-12 | 57.35 | $40.07 | 417932 |
| 2023-01-11 | 56.46 | $39.87 | 406023 |
| 2023-01-10 | 52.65 | $39.06 | 332000 |
| 2023-01-09 | 48.58 | $38.29 | 329400 |
| 2023-01-06 | 49.96 | $38.55 | 508000 |
| 2023-01-05 | 50.01 | $38.56 | 360944 |
| 2023-01-04 | 55.16 | $39.51 | 356500 |
| 2023-01-03 | 55.07 | $39.49 | 312400 |
| 2022-12-30 | 52.21 | $38.88 | 226400 |
| 2022-12-29 | 54.14 | $39.24 | 211237 |
| 2022-12-28 | 50.26 | $38.44 | 172024 |
| 2022-12-27 | 53.26 | $39.00 | 180743 |
| 2022-12-23 | 53.12 | $38.97 | 183700 |
| 2022-12-22 | 51.43 | $38.61 | 318334 |
| 2022-12-21 | 55.77 | $39.43 | 375204 |
| 2022-12-20 | 48.51 | $37.99 | 408200 |
| 2022-12-19 | 45.32 | $37.45 | 347036 |
| 2022-12-16 | 45.87 | $37.56 | 1.2M |
| 2022-12-15 | 48.63 | $38.10 | 544822 |
| 2022-12-14 | 48.78 | $38.13 | 541938 |
| 2022-12-13 | 49.33 | $38.24 | 405749 |
| 2022-12-12 | 49.23 | $38.22 | 428400 |
| 2022-12-09 | 46.88 | $37.74 | 289124 |
| 2022-12-08 | 47.05 | $37.78 | 476400 |
| 2022-12-07 | 46.73 | $37.71 | 340205 |
| 2022-12-06 | 46.00 | $37.55 | 341349 |
| 2022-12-05 | 48.01 | $38.07 | 345900 |
| 2022-12-02 | 54.64 | $39.59 | 381600 |
| 2022-12-01 | 57.46 | $40.16 | 651000 |
| 2022-11-30 | 57.20 | $40.09 | 608544 |
| 2022-11-29 | 53.02 | $39.01 | 313337 |
| 2022-11-28 | 52.45 | $38.87 | 507008 |
| 2022-11-25 | 55.38 | $39.51 | 135539 |
| 2022-11-23 | 56.84 | $39.82 | 509800 |
| 2022-11-22 | 55.47 | $39.44 | 484900 |
| 2022-11-21 | 51.56 | $38.42 | 414500 |
| 2022-11-18 | 51.36 | $38.37 | 565600 |
| 2022-11-17 | 49.76 | $37.96 | 515701 |
| 2022-11-16 | 48.54 | $37.65 | 430142 |
| 2022-11-15 | 50.14 | $38.08 | 371531 |
| 2022-11-14 | 50.40 | $38.15 | 541800 |
| 2022-11-11 | 53.10 | $38.88 | 364500 |
| 2022-11-10 | 56.29 | $39.69 | 858700 |
| 2022-11-09 | 47.54 | $37.32 | 408200 |
| 2022-11-08 | 51.47 | $38.27 | 369505 |
| 2022-11-07 | 52.95 | $38.61 | 558500 |
| 2022-11-04 | 49.45 | $37.75 | 555300 |
| 2022-11-03 | 51.57 | $38.25 | 337833 |
| 2022-11-02 | 53.67 | $38.73 | 482400 |
| 2022-11-01 | 57.07 | $39.47 | 362810 |
| 2022-10-31 | 57.59 | $39.58 | 368300 |
| 2022-10-28 | 56.64 | $39.30 | 346900 |
| 2022-10-27 | 53.95 | $38.53 | 413500 |
| 2022-10-26 | 52.20 | $38.05 | 480406 |
| 2022-10-25 | 51.72 | $37.92 | 503000 |
| 2022-10-24 | 47.26 | $36.75 | 377300 |
| 2022-10-21 | 44.94 | $36.19 | 356300 |
| 2022-10-20 | 43.33 | $35.81 | 399825 |
| 2022-10-19 | 45.14 | $36.36 | 394500 |
| 2022-10-18 | 47.62 | $37.08 | 641620 |
| 2022-10-17 | 46.34 | $36.75 | 620701 |
| 2022-10-14 | 41.35 | $35.54 | 500200 |
| 2022-10-13 | 44.39 | $36.48 | 729300 |
| 2022-10-12 | 38.48 | $35.19 | 430847 |
| 2022-10-11 | 39.38 | $35.48 | 476900 |
| 2022-10-10 | 38.11 | $35.21 | 462700 |
| 2022-10-07 | 40.50 | $36.01 | 462943 |
| 2022-10-06 | 44.87 | $37.32 | 334800 |
| 2022-10-05 | 46.03 | $37.64 | 452236 |
| 2022-10-04 | 47.41 | $38.02 | 577400 |
| 2022-10-03 | 38.27 | $36.04 | 404200 |
| 2022-09-30 | 31.60 | $34.87 | 700000 |
| 2022-09-29 | 33.48 | $35.51 | 562249 |
| 2022-09-28 | 32.10 | $35.28 | 1.3M |
| 2022-09-27 | 28.55 | $34.70 | 864043 |
| 2022-09-26 | 29.46 | $35.06 | 745000 |
| 2022-09-23 | 31.98 | $36.00 | 875017 |
| 2022-09-22 | 34.81 | $36.94 | 540200 |
| 2022-09-21 | 39.00 | $38.14 | 464424 |
| 2022-09-20 | 41.87 | $38.86 | 391731 |
| 2022-09-19 | 43.79 | $39.31 | 390500 |
| 2022-09-16 | 41.53 | $38.91 | 1.1M |
| 2022-09-15 | 42.46 | $39.14 | 506749 |
| 2022-09-14 | 42.09 | $39.07 | 434316 |
| 2022-09-13 | 43.51 | $39.44 | 416914 |
| 2022-09-12 | 50.19 | $40.97 | 491715 |
| 2022-09-09 | 48.78 | $40.68 | 386400 |
| 2022-09-08 | 43.05 | $39.60 | 397100 |
| 2022-09-07 | 40.90 | $39.23 | 449800 |
| 2022-09-06 | 36.39 | $38.50 | 497949 |
| 2022-09-02 | 37.74 | $38.86 | 409400 |
| 2022-09-01 | 38.57 | $39.08 | 313700 |
| 2022-08-31 | 42.21 | $39.99 | 612604 |
| 2022-08-30 | 44.68 | $40.55 | 374000 |
| 2022-08-29 | 45.26 | $40.68 | 283500 |
| 2022-08-26 | 46.37 | $40.93 | 358600 |
| 2022-08-25 | 51.38 | $41.98 | 619700 |
| 2022-08-24 | 48.51 | $41.41 | 323144 |
| 2022-08-23 | 51.77 | $42.05 | 310604 |
| 2022-08-22 | 51.98 | $42.09 | 512217 |
| 2022-08-19 | 58.94 | $43.33 | 540928 |
| 2022-08-18 | 63.99 | $44.10 | 432308 |
| 2022-08-17 | 63.41 | $43.95 | 372500 |
| 2022-08-16 | 65.34 | $44.24 | 423836 |
| 2022-08-15 | 63.82 | $43.82 | 379200 |
| 2022-08-12 | 63.53 | $43.74 | 306500 |
| 2022-08-11 | 60.50 | $42.93 | 505700 |
| 2022-08-10 | 59.91 | $42.78 | 509221 |
| 2022-08-09 | 56.15 | $41.87 | 455500 |
| 2022-08-08 | 61.05 | $42.69 | 415225 |
| 2022-08-05 | 61.93 | $42.83 | 435500 |
| 2022-08-04 | 61.01 | $42.59 | 309900 |
| 2022-08-03 | 59.68 | $42.24 | 355240 |
| 2022-08-02 | 57.08 | $41.59 | 343900 |
| 2022-08-01 | 60.32 | $42.16 | 420700 |
| 2022-07-29 | 58.76 | $41.76 | 322723 |
| 2022-07-28 | 57.16 | $41.36 | 284217 |
| 2022-07-27 | 55.18 | $40.88 | 355800 |
| 2022-07-26 | 53.70 | $40.53 | 286315 |
| 2022-07-25 | 55.70 | $40.93 | 321300 |
| 2022-07-22 | 51.26 | $39.90 | 329600 |
| 2022-07-21 | 52.18 | $40.09 | 384200 |
| 2022-07-20 | 51.36 | $39.90 | 335721 |
| 2022-07-19 | 50.06 | $39.60 | 421900 |
| 2022-07-18 | 45.12 | $38.53 | 439400 |
| 2022-07-15 | 48.58 | $39.34 | 412900 |
| 2022-07-14 | 44.91 | $38.60 | 239345 |
| 2022-07-13 | 46.48 | $38.97 | 348700 |
| 2022-07-12 | 46.05 | $38.88 | 250617 |
| 2022-07-11 | 45.72 | $38.81 | 317135 |
| 2022-07-08 | 46.25 | $38.95 | 262900 |
| 2022-07-07 | 45.69 | $38.82 | 290200 |
| 2022-07-06 | 44.60 | $38.56 | 313100 |
| 2022-07-05 | 44.90 | $38.65 | 438804 |
| 2022-07-01 | 47.83 | $39.52 | 304700 |
| 2022-06-30 | 45.42 | $38.90 | 470211 |
| 2022-06-29 | 45.94 | $39.06 | 536800 |
| 2022-06-28 | 46.03 | $39.09 | 466800 |
| 2022-06-27 | 46.94 | $39.39 | 496138 |
| 2022-06-24 | 46.81 | $39.35 | 1.6M |
| 2022-06-23 | 41.41 | $37.81 | 526000 |
| 2022-06-22 | 37.42 | $36.79 | 414041 |
| 2022-06-21 | 37.83 | $36.96 | 946400 |
| 2022-06-17 | 37.71 | $36.93 | 1.4M |
| 2022-06-16 | 32.80 | $35.67 | 722715 |
| 2022-06-15 | 39.70 | $38.59 | 694100 |
| 2022-06-14 | 40.13 | $38.75 | 773329 |
| 2022-06-13 | 40.37 | $38.84 | 525100 |
| 2022-06-10 | 46.24 | $40.86 | 401512 |
| 2022-06-09 | 52.27 | $42.55 | 357623 |
| 2022-06-08 | 53.97 | $42.98 | 419900 |
| 2022-06-07 | 57.18 | $43.76 | 393100 |
| 2022-06-06 | 54.26 | $42.88 | 345800 |
| 2022-06-03 | 52.30 | $42.32 | 340300 |
| 2022-06-02 | 54.69 | $42.92 | 444244 |
| 2022-06-01 | 52.78 | $42.36 | 532700 |
| 2022-05-31 | 54.45 | $42.79 | 647100 |
| 2022-05-27 | 54.26 | $42.73 | 327100 |
| 2022-05-26 | 52.84 | $42.28 | 697516 |
| 2022-05-25 | 48.56 | $41.01 | 511800 |
| 2022-05-24 | 46.06 | $40.33 | 500800 |
| 2022-05-23 | 48.22 | $40.99 | 614733 |
| 2022-05-20 | 46.38 | $40.48 | 641800 |
| 2022-05-19 | 49.21 | $41.35 | 999900 |
| 2022-05-18 | 47.64 | $40.90 | 1.0M |
| 2022-05-17 | 53.56 | $42.59 | 1.1M |
| 2022-05-16 | 45.62 | $40.50 | 967000 |
| 2022-05-13 | 46.23 | $40.67 | 1.0M |
| 2022-05-12 | 44.92 | $40.35 | 760000 |
| 2022-05-11 | 45.38 | $40.49 | 799800 |
| 2022-05-10 | 46.78 | $40.92 | 942036 |
| 2022-05-09 | 47.53 | $41.15 | 1.1M |
| 2022-05-06 | 50.89 | $42.15 | 1.0M |
| 2022-05-05 | 48.39 | $41.43 | 540100 |
| 2022-05-04 | 54.25 | $43.04 | 432400 |
| 2022-05-03 | 51.00 | $42.11 | 425600 |
| 2022-05-02 | 46.57 | $40.97 | 610723 |
| 2022-04-29 | 44.74 | $40.53 | 430000 |
| 2022-04-28 | 48.66 | $41.62 | 318500 |
| 2022-04-27 | 44.09 | $40.55 | 347600 |
| 2022-04-26 | 44.62 | $40.70 | 477900 |
| 2022-04-25 | 47.67 | $41.54 | 661513 |
| 2022-04-22 | 46.09 | $41.16 | 1.0M |
| 2022-04-21 | 56.12 | $43.53 | 910745 |
| 2022-04-20 | 57.73 | $43.85 | 632600 |
| 2022-04-19 | 54.26 | $42.96 | 661713 |
| 2022-04-18 | 50.86 | $42.17 | 517900 |
| 2022-04-14 | 48.65 | $41.69 | 497236 |
| 2022-04-13 | 45.45 | $41.03 | 468900 |
| 2022-04-12 | 40.61 | $40.12 | 636105 |
| 2022-04-11 | 41.89 | $40.45 | 681402 |
| 2022-04-08 | 40.81 | $40.25 | 675700 |
| 2022-04-07 | 40.23 | $40.14 | 669800 |
| 2022-04-06 | 39.00 | $39.90 | 1.5M |
| 2022-04-05 | 41.37 | $40.60 | 582908 |
| 2022-04-04 | 41.12 | $40.55 | 544049 |
| 2022-04-01 | 41.95 | $40.80 | 541500 |
| 2022-03-31 | 43.30 | $41.21 | 434400 |
| 2022-03-30 | 45.80 | $41.94 | 428200 |
| 2022-03-29 | 49.00 | $42.81 | 576915 |
| 2022-03-28 | 46.72 | $42.25 | 493946 |
| 2022-03-25 | 46.87 | $42.29 | 479400 |
| 2022-03-24 | 45.89 | $42.04 | 535200 |
| 2022-03-23 | 41.48 | $40.96 | 419537 |
| 2022-03-22 | 45.42 | $42.17 | 405614 |
| 2022-03-21 | 42.68 | $41.53 | 593400 |
| 2022-03-18 | 43.07 | $41.65 | 1.7M |
| 2022-03-17 | 42.12 | $41.42 | 909211 |
| 2022-03-16 | 44.35 | $42.15 | 1.2M |
| 2022-03-15 | 43.13 | $41.84 | 970104 |
| 2022-03-14 | 43.02 | $41.81 | 763200 |
| 2022-03-11 | 39.22 | $40.83 | 470800 |
| 2022-03-10 | 39.30 | $40.86 | 438326 |
| 2022-03-09 | 39.62 | $40.99 | 571900 |
| 2022-03-08 | 34.19 | $39.59 | 898100 |
| 2022-03-07 | 35.92 | $40.38 | 586100 |
| 2022-03-04 | 40.84 | $42.36 | 629436 |
| 2022-03-03 | 44.78 | $43.70 | 415007 |
| 2022-03-02 | 46.40 | $44.21 | 593721 |
| 2022-03-01 | 40.06 | $42.64 | 1.2M |
| 2022-02-28 | 45.02 | $44.18 | 557849 |
| 2022-02-25 | 45.83 | $44.41 | 457000 |
| 2022-02-24 | 39.98 | $43.09 | 696823 |
| 2022-02-23 | 42.14 | $43.75 | 444200 |
| 2022-02-22 | 44.53 | $44.44 | 515400 |
| 2022-02-18 | 46.61 | $45.01 | 875809 |
| 2022-02-17 | 45.64 | $44.78 | 519716 |
| 2022-02-16 | 53.19 | $46.67 | 544000 |
| 2022-02-15 | 52.88 | $46.59 | 845800 |
| 2022-02-14 | 47.95 | $45.40 | 772900 |
| 2022-02-11 | 49.56 | $45.79 | 688400 |
| 2022-02-10 | 48.85 | $45.62 | 875424 |
| 2022-02-09 | 51.16 | $46.19 | 541630 |
| 2022-02-08 | 54.22 | $46.91 | 715820 |
| 2022-02-07 | 50.29 | $45.91 | 593214 |
| 2022-02-04 | 49.13 | $45.63 | 492902 |
| 2022-02-03 | 46.89 | $45.10 | 652500 |
| 2022-02-02 | 48.85 | $45.61 | 675624 |
| 2022-02-01 | 50.59 | $46.05 | 634600 |
| 2022-01-31 | 48.98 | $45.64 | 1.0M |
| 2022-01-28 | 44.56 | $44.58 | 948800 |
| 2022-01-27 | 41.43 | $43.89 | 908401 |
| 2022-01-26 | 47.08 | $45.43 | 1.2M |
| 2022-01-25 | 48.25 | $45.72 | 1.9M |
| 2022-01-24 | 46.86 | $45.40 | 1.2M |
| 2022-01-21 | 44.97 | $44.97 | 802300 |
| 2022-01-20 | 49.70 | $46.18 | 722844 |
| 2022-01-19 | 52.38 | $46.80 | 1.1M |
| 2022-01-18 | 59.79 | $48.30 | 552617 |
| 2022-01-14 | 65.93 | $49.34 | 722000 |
| 2022-01-13 | 66.68 | $49.46 | 411803 |
| 2022-01-12 | 66.87 | $49.49 | 674126 |
| 2022-01-11 | 66.29 | $49.29 | 873200 |
| 2022-01-10 | 66.34 | $49.30 | 1.0M |
| 2022-01-07 | 61.54 | $47.72 | 722300 |
| 2022-01-06 | 58.21 | $46.79 | 867900 |
| 2022-01-05 | 53.39 | $45.62 | 714700 |
| 2022-01-04 | 56.74 | $46.25 | 637017 |
| 2022-01-03 | 53.99 | $45.62 | 709900 |
| 2021-12-31 | 53.59 | $45.53 | 420704 |
| 2021-12-30 | 53.74 | $45.56 | 507739 |
| 2021-12-29 | 53.46 | $45.49 | 439629 |
| 2021-12-28 | 52.06 | $45.14 | 366948 |
| 2021-12-27 | 51.22 | $44.93 | 342900 |
| 2021-12-23 | 49.47 | $44.49 | 308300 |
| 2021-12-22 | 47.72 | $44.06 | 391634 |
| 2021-12-21 | 44.68 | $43.34 | 686300 |
| 2021-12-20 | 37.96 | $41.93 | 786400 |
| 2021-12-17 | 45.70 | $44.00 | 2.3M |
| 2021-12-16 | 45.44 | $43.95 | 977400 |
| 2021-12-15 | 46.48 | $44.20 | 887751 |
| 2021-12-14 | 43.70 | $43.63 | 518137 |
| 2021-12-13 | 45.11 | $43.99 | 843800 |
| 2021-12-10 | 42.97 | $43.55 | 487311 |
| 2021-12-09 | 43.93 | $43.81 | 443000 |
| 2021-12-08 | 45.14 | $44.14 | 469242 |
| 2021-12-07 | 44.79 | $44.06 | 466400 |
| 2021-12-06 | 41.78 | $43.38 | 672900 |
| 2021-12-03 | 37.91 | $42.56 | 525700 |
| 2021-12-02 | 40.30 | $43.33 | 718132 |
| 2021-12-01 | 31.61 | $41.70 | 944606 |
| 2021-11-30 | 30.91 | $41.58 | 693606 |
| 2021-11-29 | 32.44 | $42.16 | 609333 |
| 2021-11-26 | 34.39 | $42.86 | 492148 |
| 2021-11-24 | 43.86 | $45.50 | 484600 |
| 2021-11-23 | 43.64 | $45.46 | 709200 |
| 2021-11-22 | 41.48 | $45.07 | 579848 |
| 2021-11-19 | 42.59 | $45.35 | 909530 |
| 2021-11-18 | 40.65 | $44.99 | 555100 |
| 2021-11-17 | 42.83 | $45.56 | 647413 |
| 2021-11-16 | 44.96 | $46.09 | 590020 |
| 2021-11-15 | 46.03 | $46.35 | 846200 |
| 2021-11-12 | 46.15 | $46.38 | 218915 |
| 2021-11-11 | 48.59 | $46.99 | 329502 |
| 2021-11-10 | 49.08 | $47.11 | 583440 |
| 2021-11-09 | 46.45 | $46.49 | 416725 |
| 2021-11-08 | 52.52 | $47.95 | 379322 |
| 2021-11-05 | 53.52 | $48.17 | 559913 |
| 2021-11-04 | 49.44 | $47.19 | 568445 |
| 2021-11-03 | 52.29 | $47.83 | 701600 |
| 2021-11-02 | 58.38 | $49.05 | 438742 |
| 2021-11-01 | 60.12 | $49.37 | 343800 |
| 2021-10-29 | 54.61 | $48.00 | 416617 |
| 2021-10-28 | 53.03 | $47.65 | 504900 |
| 2021-10-27 | 54.95 | $48.02 | 352706 |
| 2021-10-26 | 61.83 | $49.22 | 256731 |
| 2021-10-25 | 63.08 | $49.42 | 371000 |
| 2021-10-22 | 61.64 | $49.03 | 281218 |
| 2021-10-21 | 64.84 | $49.55 | 285708 |
| 2021-10-20 | 65.84 | $49.71 | 528930 |
| 2021-10-19 | 62.85 | $48.83 | 385934 |
| 2021-10-18 | 62.64 | $48.77 | 495319 |
| 2021-10-15 | 64.63 | $49.11 | 843400 |
| 2021-10-14 | 64.15 | $48.96 | 579300 |
| 2021-10-13 | 59.80 | $47.69 | 452141 |
| 2021-10-12 | 58.05 | $47.23 | 544500 |
| 2021-10-11 | 54.48 | $46.36 | 390900 |
| 2021-10-08 | 52.50 | $45.91 | 457400 |
| 2021-10-07 | 50.16 | $45.40 | 516526 |
| 2021-10-06 | 46.74 | $44.70 | 390712 |
| 2021-10-05 | 48.04 | $44.99 | 376100 |
| 2021-10-04 | 48.26 | $45.04 | 357113 |
| 2021-10-01 | 50.26 | $45.50 | 447600 |
| 2021-09-30 | 42.97 | $44.01 | 447322 |
| 2021-09-29 | 45.80 | $44.67 | 504514 |
| 2021-09-28 | 44.86 | $44.49 | 556049 |
| 2021-09-27 | 49.42 | $45.50 | 462921 |
| 2021-09-24 | 43.59 | $44.42 | 325325 |
| 2021-09-23 | 45.20 | $44.77 | 309600 |
| 2021-09-22 | 41.89 | $44.20 | 287534 |
| 2021-09-21 | 37.42 | $43.49 | 411400 |
| 2021-09-20 | 38.73 | $43.82 | 619416 |
| 2021-09-17 | 40.93 | $44.35 | 1.7M |
| 2021-09-16 | 41.74 | $44.54 | 440206 |
| 2021-09-15 | 41.21 | $44.45 | 701900 |
| 2021-09-14 | 41.65 | $44.56 | 636930 |
| 2021-09-13 | 47.25 | $45.87 | 454922 |
| 2021-09-10 | 42.85 | $45.08 | 404800 |
| 2021-09-09 | 47.74 | $46.10 | 514800 |
| 2021-09-08 | 48.05 | $46.16 | 430400 |
| 2021-09-07 | 49.25 | $46.40 | 470600 |
| 2021-09-03 | 51.60 | $46.86 | 388900 |
| 2021-09-02 | 53.01 | $47.13 | 405600 |
| 2021-09-01 | 52.04 | $46.92 | 383720 |
| 2021-08-31 | 52.83 | $47.08 | 515711 |
| 2021-08-30 | 51.66 | $46.81 | 275732 |
| 2021-08-27 | 55.60 | $47.62 | 490125 |
| 2021-08-26 | 50.45 | $46.46 | 340500 |
| 2021-08-25 | 53.83 | $47.12 | 397406 |
| 2021-08-24 | 54.57 | $47.26 | 256324 |
| 2021-08-23 | 52.49 | $46.79 | 456200 |
| 2021-08-20 | 52.14 | $46.71 | 455246 |
| 2021-08-19 | 48.17 | $45.84 | 443033 |
| 2021-08-18 | 53.18 | $46.88 | 1.1M |
| 2021-08-17 | 52.23 | $46.67 | 384637 |
| 2021-08-16 | 55.61 | $47.33 | 376573 |
| 2021-08-13 | 57.05 | $47.60 | 386000 |
| 2021-08-12 | 56.58 | $47.48 | 856900 |
| 2021-08-11 | 58.73 | $47.90 | 665428 |
| 2021-08-10 | 56.95 | $47.42 | 455941 |
| 2021-08-09 | 56.66 | $47.34 | 720736 |
| 2021-08-06 | 59.37 | $47.90 | 893000 |
| 2021-08-05 | 53.04 | $46.24 | 790166 |
| 2021-08-04 | 48.89 | $45.33 | 763100 |
| 2021-08-03 | 47.88 | $45.12 | 488940 |
| 2021-08-02 | 47.26 | $44.99 | 1.1M |
| 2021-07-30 | 48.00 | $45.17 | 595500 |
| 2021-07-29 | 47.44 | $45.04 | 424242 |
| 2021-07-28 | 44.10 | $44.29 | 430700 |
| 2021-07-27 | 40.41 | $43.52 | 364100 |
| 2021-07-26 | 41.15 | $43.74 | 258000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-29.55
2026-07-24
Close Price
$65.75
Vol: 353419
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -29.55 | $65.75 | 353419 |
| 2026-07-23 | -52.41 | $64.42 | 389100 |
| 2026-07-22 | -29.98 | $65.06 | 474511 |
| 2026-07-21 | -24.12 | $65.48 | 388340 |
| 2026-07-20 | -14.79 | $66.17 | 355700 |
| 2026-07-17 | -7.97 | $66.71 | 474838 |
| 2026-07-16 | -0.24 | $66.28 | 697000 |
| 2026-07-15 | -27.90 | $63.60 | 627503 |
| 2026-07-14 | -9.94 | $65.01 | 662700 |
| 2026-07-13 | -9.73 | $64.93 | 435300 |
| 2026-07-10 | -16.86 | $64.36 | 391920 |
| 2026-07-09 | -15.08 | $64.50 | 760800 |
| 2026-07-08 | -18.68 | $64.11 | 922007 |
| 2026-07-07 | -12.30 | $64.60 | 526650 |
| 2026-07-06 | -7.30 | $64.53 | 433100 |
| 2026-07-02 | -2.36 | $64.85 | 600140 |
| 2026-07-01 | -5.56 | $64.52 | 1.1M |
| 2026-06-30 | -8.02 | $64.28 | 1.1M |
| 2026-06-29 | -0.11 | $64.83 | 1.0M |
| 2026-06-26 | 0.00 | $64.01 | 3.6M |
| 2026-06-25 | -17.28 | $61.85 | 624800 |
| 2026-06-24 | -2.00 | $61.70 | 1.2M |
| 2026-06-23 | -22.38 | $59.78 | 584600 |
| 2026-06-22 | -46.10 | $58.93 | 671777 |
| 2026-06-18 | -53.30 | $58.45 | 2.9M |
| 2026-06-17 | -45.05 | $59.06 | 889500 |
| 2026-06-16 | -36.78 | $59.62 | 604100 |
| 2026-06-15 | -58.37 | $58.20 | 717900 |
| 2026-06-12 | -55.75 | $58.38 | 449948 |
| 2026-06-11 | -62.30 | $57.93 | 518251 |
| 2026-06-10 | -49.49 | $58.81 | 904144 |
| 2026-06-09 | -64.48 | $57.78 | 739334 |
| 2026-06-08 | -81.47 | $56.83 | 583400 |
| 2026-06-05 | -75.12 | $57.44 | 2.5M |
| 2026-06-04 | -78.32 | $57.17 | 784300 |
| 2026-06-03 | -94.08 | $55.84 | 1.1M |
| 2026-06-02 | -99.74 | $56.19 | 968800 |
| 2026-06-01 | -99.72 | $56.67 | 852643 |
| 2026-05-29 | -99.66 | $57.89 | 738200 |
| 2026-05-28 | -98.19 | $58.34 | 618600 |
| 2026-05-27 | -95.49 | $59.45 | 827000 |
| 2026-05-26 | -80.91 | $60.41 | 551031 |
| 2026-05-22 | -74.66 | $60.78 | 465808 |
| 2026-05-21 | -55.74 | $61.90 | 651521 |
| 2026-05-20 | -53.21 | $62.05 | 547000 |
| 2026-05-19 | -73.65 | $60.84 | 641900 |
| 2026-05-18 | -52.87 | $62.07 | 432002 |
| 2026-05-15 | -80.91 | $60.41 | 784538 |
| 2026-05-14 | -85.30 | $60.15 | 568000 |
| 2026-05-13 | -88.85 | $59.94 | 728800 |
| 2026-05-12 | -73.14 | $60.87 | 723335 |
| 2026-05-11 | -63.01 | $61.47 | 912424 |
| 2026-05-08 | -34.97 | $63.13 | 655714 |
| 2026-05-07 | -61.15 | $61.58 | 988209 |
| 2026-05-06 | -64.02 | $61.41 | 1.3M |
| 2026-05-05 | -84.97 | $60.17 | 673735 |
| 2026-05-04 | -85.64 | $60.13 | 695700 |
| 2026-05-01 | -77.74 | $60.03 | 790647 |
| 2026-04-30 | -65.00 | $60.52 | 1.2M |
| 2026-04-29 | -17.15 | $63.96 | 665704 |
| 2026-04-28 | -12.28 | $64.29 | 509900 |
| 2026-04-27 | -7.26 | $64.31 | 486144 |
| 2026-04-24 | -16.90 | $63.62 | 706718 |
| 2026-04-23 | -3.91 | $64.55 | 545003 |
| 2026-04-22 | -8.02 | $63.15 | 441400 |
| 2026-04-21 | -7.74 | $63.17 | 747100 |
| 2026-04-20 | -7.62 | $62.67 | 608100 |
| 2026-04-17 | -15.29 | $62.05 | 740800 |
| 2026-04-16 | -20.65 | $60.88 | 443704 |
| 2026-04-15 | -21.99 | $60.81 | 524940 |
| 2026-04-14 | -20.27 | $60.90 | 361937 |
| 2026-04-13 | -17.21 | $61.06 | 538412 |
| 2026-04-10 | -27.72 | $60.51 | 482000 |
| 2026-04-09 | -8.21 | $61.53 | 568000 |
| 2026-04-08 | -2.64 | $61.15 | 755849 |
| 2026-04-07 | -8.50 | $59.95 | 517671 |
| 2026-04-06 | -2.97 | $59.66 | 456302 |
| 2026-04-02 | -14.69 | $59.16 | 451200 |
| 2026-04-01 | -54.60 | $58.25 | 446800 |
| 2026-03-31 | -57.64 | $58.44 | 596400 |
| 2026-03-30 | -63.90 | $58.20 | 684500 |
| 2026-03-27 | -79.52 | $57.74 | 541543 |
| 2026-03-26 | -62.45 | $58.59 | 519200 |
| 2026-03-25 | -75.30 | $57.95 | 574208 |
| 2026-03-24 | -86.14 | $57.41 | 596800 |
| 2026-03-23 | -80.92 | $57.67 | 1.1M |
| 2026-03-20 | -91.16 | $57.16 | 1.9M |
| 2026-03-19 | -76.91 | $57.87 | 809100 |
| 2026-03-18 | -75.70 | $57.93 | 742721 |
| 2026-03-17 | -71.98 | $58.46 | 762738 |
| 2026-03-16 | -80.35 | $57.94 | 600500 |
| 2026-03-13 | -80.65 | $58.09 | 659700 |
| 2026-03-12 | -89.63 | $57.69 | 804109 |
| 2026-03-11 | -96.49 | $57.56 | 1.0M |
| 2026-03-10 | -92.59 | $58.32 | 863508 |
| 2026-03-09 | -81.00 | $59.29 | 489122 |
| 2026-03-06 | -83.72 | $59.11 | 776041 |
| 2026-03-05 | -90.49 | $59.51 | 749400 |
| 2026-03-04 | -79.92 | $60.31 | 588900 |
| 2026-03-03 | -81.51 | $60.19 | 657200 |
| 2026-03-02 | -66.45 | $61.33 | 553403 |
| 2026-02-27 | -72.92 | $60.84 | 1.1M |
| 2026-02-26 | -67.37 | $61.26 | 592035 |
| 2026-02-25 | -78.07 | $60.45 | 735300 |
| 2026-02-24 | -89.56 | $59.58 | 926740 |
| 2026-02-23 | -95.50 | $59.14 | 821400 |
| 2026-02-20 | -86.46 | $60.36 | 1.2M |
| 2026-02-19 | -88.47 | $60.22 | 1.1M |
| 2026-02-18 | -85.31 | $61.25 | 1.1M |
| 2026-02-17 | -68.70 | $62.19 | 1.2M |
| 2026-02-13 | -81.38 | $61.42 | 1.5M |
| 2026-02-12 | -11.86 | $65.64 | 739900 |
| 2026-02-11 | -11.38 | $65.51 | 466500 |
| 2026-02-10 | -27.35 | $64.24 | 344221 |
| 2026-02-09 | -31.23 | $63.94 | 373903 |
| 2026-02-06 | -13.94 | $65.28 | 859200 |
| 2026-02-05 | -3.78 | $65.23 | 647249 |
| 2026-02-04 | -15.20 | $64.19 | 543000 |
| 2026-02-03 | -32.52 | $63.05 | 670700 |
| 2026-02-02 | -29.74 | $63.69 | 524900 |
| 2026-01-30 | -40.39 | $62.92 | 707047 |
| 2026-01-29 | -32.37 | $63.50 | 582418 |
| 2026-01-28 | -51.59 | $62.11 | 554000 |
| 2026-01-27 | -51.47 | $62.25 | 431300 |
| 2026-01-26 | -53.20 | $62.12 | 527243 |
| 2026-01-23 | -69.47 | $60.90 | 532800 |
| 2026-01-22 | -51.25 | $62.32 | 622800 |
| 2026-01-21 | -62.08 | $61.56 | 1.1M |
| 2026-01-20 | -73.49 | $60.80 | 1.2M |
| 2026-01-16 | -72.52 | $60.94 | 1.2M |
| 2026-01-15 | -70.28 | $61.13 | 711500 |
| 2026-01-14 | -76.30 | $60.62 | 1.5M |
| 2026-01-13 | -97.29 | $58.84 | 1.1M |
| 2026-01-12 | -96.76 | $62.31 | 716404 |
| 2026-01-09 | -78.78 | $64.12 | 542637 |
| 2026-01-08 | -45.07 | $64.67 | 467847 |
| 2026-01-07 | -55.46 | $63.94 | 590316 |
| 2026-01-06 | -50.17 | $64.16 | 518700 |
| 2026-01-05 | -26.71 | $65.53 | 492238 |
| 2026-01-02 | -40.88 | $64.67 | 449500 |
| 2025-12-31 | -35.14 | $65.01 | 281100 |
| 2025-12-30 | -23.82 | $65.68 | 300100 |
| 2025-12-29 | -22.64 | $65.75 | 384444 |
| 2025-12-26 | -20.78 | $65.86 | 250600 |
| 2025-12-24 | -21.45 | $65.82 | 176448 |
| 2025-12-23 | -21.62 | $65.81 | 430423 |
| 2025-12-22 | -20.61 | $65.87 | 566700 |
| 2025-12-19 | -14.02 | $66.26 | 3.0M |
| 2025-12-18 | -4.56 | $66.82 | 568200 |
| 2025-12-17 | -7.05 | $66.20 | 699800 |
| 2025-12-16 | -9.80 | $65.14 | 824113 |
| 2025-12-15 | -6.18 | $65.24 | 757837 |
| 2025-12-12 | -8.92 | $64.37 | 658625 |
| 2025-12-11 | -0.68 | $64.48 | 810136 |
| 2025-12-10 | -11.70 | $63.40 | 721027 |
| 2025-12-09 | -57.18 | $61.66 | 474616 |
| 2025-12-08 | -57.18 | $61.66 | 647225 |
| 2025-12-05 | -26.93 | $61.85 | 476200 |
| 2025-12-04 | -31.14 | $61.55 | 477600 |
| 2025-12-03 | -26.51 | $61.88 | 498400 |
| 2025-12-02 | -23.98 | $62.06 | 496633 |
| 2025-12-01 | -13.18 | $62.83 | 677200 |
| 2025-11-28 | -14.17 | $62.76 | 338538 |
| 2025-11-26 | -10.94 | $62.99 | 542911 |
| 2025-11-25 | -9.96 | $63.06 | 521305 |
| 2025-11-24 | -11.09 | $62.49 | 578114 |
| 2025-11-21 | -10.94 | $62.50 | 871200 |
| 2025-11-20 | -16.75 | $61.61 | 741832 |
| 2025-11-19 | -24.32 | $61.09 | 538300 |
| 2025-11-18 | -27.38 | $60.91 | 488845 |
| 2025-11-17 | -39.97 | $60.17 | 570646 |
| 2025-11-14 | -18.71 | $61.42 | 729936 |
| 2025-11-13 | -22.45 | $61.20 | 638300 |
| 2025-11-12 | -17.18 | $61.51 | 706000 |
| 2025-11-11 | -7.82 | $62.06 | 541528 |
| 2025-11-10 | -10.12 | $61.79 | 531800 |
| 2025-11-07 | -16.60 | $61.11 | 1.1M |
| 2025-11-06 | -34.46 | $60.78 | 545915 |
| 2025-11-05 | -16.95 | $61.40 | 510946 |
| 2025-11-04 | -3.67 | $61.87 | 467403 |
| 2025-11-03 | -25.61 | $60.90 | 381979 |
| 2025-10-31 | -36.25 | $60.57 | 512500 |
| 2025-10-30 | -33.33 | $60.68 | 525200 |
| 2025-10-29 | -67.46 | $59.69 | 510700 |
| 2025-10-28 | -71.05 | $59.89 | 428606 |
| 2025-10-27 | -65.96 | $60.40 | 575400 |
| 2025-10-24 | -53.14 | $61.37 | 512700 |
| 2025-10-23 | -60.16 | $61.03 | 494800 |
| 2025-10-22 | -61.71 | $60.93 | 693200 |
| 2025-10-21 | -74.42 | $60.11 | 475608 |
| 2025-10-20 | -81.85 | $59.68 | 748300 |
| 2025-10-17 | -85.08 | $59.50 | 642907 |
| 2025-10-16 | -95.43 | $58.80 | 682200 |
| 2025-10-15 | -77.96 | $60.24 | 590100 |
| 2025-10-14 | -72.18 | $60.66 | 610400 |
| 2025-10-13 | -91.60 | $59.25 | 428600 |
| 2025-10-10 | -92.29 | $59.20 | 908914 |
| 2025-10-09 | -95.97 | $58.99 | 670300 |
| 2025-10-08 | -100.00 | $59.61 | 594607 |
| 2025-10-07 | -96.83 | $60.09 | 995800 |
| 2025-10-06 | -95.21 | $60.34 | 868602 |
| 2025-10-03 | -85.77 | $61.32 | 652500 |
| 2025-10-02 | -81.27 | $61.56 | 807435 |
| 2025-10-01 | -95.87 | $62.19 | 1.1M |
| 2025-09-30 | -60.00 | $63.56 | 474624 |
| 2025-09-29 | -53.08 | $63.83 | 494500 |
| 2025-09-26 | -28.97 | $64.77 | 461400 |
| 2025-09-25 | -41.79 | $64.27 | 500600 |
| 2025-09-24 | -40.77 | $64.31 | 598804 |
| 2025-09-23 | -41.79 | $64.27 | 624029 |
| 2025-09-22 | -30.51 | $64.71 | 961500 |
| 2025-09-19 | -15.90 | $65.28 | 2.3M |
| 2025-09-18 | -9.50 | $65.48 | 1.1M |
| 2025-09-17 | -31.64 | $63.55 | 743107 |
| 2025-09-16 | -70.29 | $62.48 | 624710 |
| 2025-09-15 | -34.95 | $63.34 | 493900 |
| 2025-09-12 | -19.74 | $63.81 | 444215 |
| 2025-09-11 | -5.18 | $64.26 | 709501 |
| 2025-09-10 | -33.44 | $63.34 | 778100 |
| 2025-09-09 | -43.05 | $63.05 | 488200 |
| 2025-09-08 | -12.53 | $63.83 | 410900 |
| 2025-09-05 | -6.95 | $63.86 | 453625 |
| 2025-09-04 | -2.99 | $63.80 | 408700 |
| 2025-09-03 | -14.56 | $62.95 | 471124 |
| 2025-09-02 | -18.91 | $62.63 | 410700 |
| 2025-08-29 | -16.69 | $62.74 | 439441 |
| 2025-08-28 | -13.42 | $62.91 | 439200 |
| 2025-08-27 | -4.85 | $63.61 | 359200 |
| 2025-08-26 | -11.58 | $63.04 | 358100 |
| 2025-08-25 | -11.47 | $63.05 | 651800 |
| 2025-08-22 | -1.42 | $63.90 | 605519 |
| 2025-08-21 | -12.50 | $62.07 | 328000 |
| 2025-08-20 | -8.74 | $62.35 | 417622 |
| 2025-08-19 | -7.26 | $62.46 | 410327 |
| 2025-08-18 | -19.35 | $61.56 | 502900 |
| 2025-08-15 | -15.08 | $61.86 | 561815 |
| 2025-08-14 | -0.94 | $62.82 | 743600 |
| 2025-08-13 | 0.00 | $62.81 | 618922 |
| 2025-08-12 | -2.58 | $62.03 | 638900 |
| 2025-08-11 | -6.57 | $61.19 | 814000 |
| 2025-08-08 | -10.78 | $60.27 | 1.4M |
| 2025-08-07 | -38.98 | $57.02 | 927705 |
| 2025-08-06 | -20.30 | $57.85 | 601037 |
| 2025-08-05 | -46.58 | $57.56 | 494606 |
| 2025-08-04 | -67.80 | $56.93 | 500407 |
| 2025-08-01 | -78.65 | $56.52 | 669100 |
| 2025-07-31 | -88.54 | $55.99 | 700200 |
| 2025-07-30 | -87.35 | $56.07 | 706800 |
| 2025-07-29 | -80.59 | $56.54 | 617543 |
| 2025-07-28 | -87.21 | $56.09 | 1.7M |
| 2025-07-25 | -78.24 | $56.70 | 534536 |
| 2025-07-24 | -82.65 | $56.40 | 597800 |
| 2025-07-23 | -73.82 | $57.00 | 664700 |
| 2025-07-22 | -76.76 | $56.80 | 814400 |
| 2025-07-21 | -89.12 | $55.96 | 969500 |
| 2025-07-18 | -93.09 | $55.69 | 659500 |
| 2025-07-17 | -87.35 | $56.08 | 656021 |
| 2025-07-16 | -90.29 | $55.88 | 1.0M |
| 2025-07-15 | -98.13 | $55.71 | 1.2M |
| 2025-07-14 | -89.55 | $56.45 | 637800 |
| 2025-07-11 | -96.78 | $56.00 | 1.3M |
| 2025-07-10 | -99.81 | $56.77 | 949600 |
| 2025-07-09 | -68.11 | $58.71 | 561700 |
| 2025-07-08 | -49.70 | $59.55 | 776900 |
| 2025-07-07 | -43.66 | $59.85 | 632700 |
| 2025-07-03 | -2.41 | $61.90 | 339400 |
| 2025-07-02 | -18.07 | $61.12 | 636600 |
| 2025-07-01 | -11.65 | $61.44 | 715908 |
| 2025-06-30 | -21.82 | $60.73 | 573800 |
| 2025-06-27 | -23.73 | $60.64 | 1.6M |
| 2025-06-26 | -26.06 | $60.53 | 471800 |
| 2025-06-25 | -31.57 | $60.27 | 545944 |
| 2025-06-24 | -11.02 | $61.24 | 631319 |
| 2025-06-23 | -0.73 | $61.10 | 592900 |
| 2025-06-20 | -8.36 | $59.56 | 2.2M |
| 2025-06-18 | -25.82 | $59.08 | 603221 |
| 2025-06-17 | -66.55 | $57.96 | 738630 |
| 2025-06-16 | -27.27 | $59.04 | 636244 |
| 2025-06-13 | -45.10 | $58.61 | 622616 |
| 2025-06-12 | -25.52 | $59.17 | 531027 |
| 2025-06-11 | -48.25 | $58.52 | 592600 |
| 2025-06-10 | -70.27 | $57.92 | 436439 |
| 2025-06-09 | -85.54 | $57.52 | 570600 |
| 2025-06-06 | -76.51 | $57.82 | 346639 |
| 2025-06-05 | -98.19 | $57.10 | 519422 |
| 2025-06-04 | -90.66 | $57.35 | 564830 |
| 2025-06-03 | -71.69 | $57.98 | 483636 |
| 2025-06-02 | -84.94 | $57.54 | 635782 |
| 2025-05-30 | -71.73 | $58.00 | 679700 |
| 2025-05-29 | -49.07 | $58.25 | 402800 |
| 2025-05-28 | -52.33 | $57.89 | 434102 |
| 2025-05-27 | -37.60 | $58.54 | 489427 |
| 2025-05-23 | -56.10 | $57.60 | 897728 |
| 2025-05-22 | -48.57 | $57.81 | 532616 |
| 2025-05-21 | -53.14 | $57.57 | 787205 |
| 2025-05-20 | -23.43 | $59.13 | 483000 |
| 2025-05-19 | -14.83 | $59.46 | 498300 |
| 2025-05-16 | -7.52 | $59.83 | 631000 |
| 2025-05-15 | -18.72 | $59.04 | 484800 |
| 2025-05-14 | -26.52 | $58.49 | 533723 |
| 2025-05-13 | -12.62 | $59.47 | 368134 |
| 2025-05-12 | -10.21 | $59.64 | 571320 |
| 2025-05-09 | -24.50 | $58.53 | 715200 |
| 2025-05-08 | -10.36 | $58.72 | 776107 |
| 2025-05-07 | -7.38 | $58.39 | 784535 |
| 2025-05-06 | -12.05 | $58.03 | 489000 |
| 2025-05-05 | -6.16 | $58.46 | 466848 |
| 2025-05-02 | -4.79 | $58.56 | 577400 |
| 2025-05-01 | -16.07 | $57.04 | 543504 |
| 2025-04-30 | -25.80 | $56.93 | 716610 |
| 2025-04-29 | -34.59 | $56.30 | 508300 |
| 2025-04-28 | -39.47 | $55.95 | 515100 |
| 2025-04-25 | -45.19 | $55.54 | 445600 |
| 2025-04-24 | -38.50 | $56.13 | 643200 |
| 2025-04-23 | -46.67 | $55.53 | 1.0M |
| 2025-04-22 | -48.71 | $55.38 | 589727 |
| 2025-04-21 | -71.43 | $53.71 | 554825 |
| 2025-04-17 | -52.79 | $55.08 | 856700 |
| 2025-04-16 | -58.91 | $54.63 | 549320 |
| 2025-04-15 | -43.95 | $55.73 | 457740 |
| 2025-04-14 | -43.54 | $55.76 | 719128 |
| 2025-04-11 | -54.83 | $54.93 | 648329 |
| 2025-04-10 | -64.90 | $54.19 | 969701 |
| 2025-04-09 | -47.89 | $55.44 | 1.4M |
| 2025-04-08 | -87.68 | $52.91 | 1.0M |
| 2025-04-07 | -89.57 | $52.78 | 1.2M |
| 2025-04-04 | -79.40 | $54.49 | 977000 |
| 2025-04-03 | -39.43 | $56.74 | 793400 |
| 2025-04-02 | -4.62 | $58.70 | 691700 |
| 2025-04-01 | -12.79 | $58.24 | 619400 |
| 2025-03-31 | -22.02 | $57.72 | 758541 |
| 2025-03-28 | -28.60 | $57.35 | 590800 |
| 2025-03-27 | -7.99 | $58.51 | 746436 |
| 2025-03-26 | -5.98 | $58.05 | 463621 |
| 2025-03-25 | -21.51 | $57.27 | 680124 |
| 2025-03-24 | -32.07 | $56.74 | 579700 |
| 2025-03-21 | -54.98 | $55.59 | 3.1M |
| 2025-03-20 | -49.80 | $55.85 | 660700 |
| 2025-03-19 | -58.96 | $55.39 | 815543 |
| 2025-03-18 | -63.75 | $55.15 | 675148 |
| 2025-03-17 | -70.32 | $54.82 | 902712 |
| 2025-03-14 | -73.52 | $54.72 | 949160 |
| 2025-03-13 | -85.90 | $54.07 | 881531 |
| 2025-03-12 | -87.81 | $53.97 | 721400 |
| 2025-03-11 | -93.27 | $54.56 | 780014 |
| 2025-03-10 | -89.49 | $55.59 | 868600 |
| 2025-03-07 | -70.08 | $56.36 | 604039 |
| 2025-03-06 | -86.77 | $55.79 | 826500 |
| 2025-03-05 | -84.92 | $55.87 | 852213 |
| 2025-03-04 | -83.06 | $55.95 | 674200 |
| 2025-03-03 | -43.39 | $57.66 | 869514 |
| 2025-02-28 | -44.32 | $57.62 | 721732 |
| 2025-02-27 | -50.58 | $57.35 | 730726 |
| 2025-02-26 | -74.48 | $56.32 | 796500 |
| 2025-02-25 | -64.11 | $56.81 | 756200 |
| 2025-02-24 | -72.91 | $56.42 | 881200 |
| 2025-02-21 | -78.56 | $56.17 | 1.3M |
| 2025-02-20 | -80.36 | $56.09 | 757900 |
| 2025-02-19 | -86.00 | $55.84 | 1.4M |
| 2025-02-18 | -91.51 | $56.31 | 1.4M |
| 2025-02-14 | -95.86 | $56.41 | 1.8M |
| 2025-02-13 | -51.63 | $57.91 | 901033 |
| 2025-02-12 | -75.37 | $57.11 | 607100 |
| 2025-02-11 | -36.56 | $58.10 | 550331 |
| 2025-02-10 | -27.26 | $58.11 | 516044 |
| 2025-02-07 | -18.84 | $58.51 | 498200 |
| 2025-02-06 | -10.25 | $59.03 | 604800 |
| 2025-02-05 | -7.44 | $59.20 | 733600 |
| 2025-02-04 | -23.28 | $58.23 | 594100 |
| 2025-02-03 | -36.23 | $57.44 | 652229 |
| 2025-01-31 | -22.95 | $58.25 | 738407 |
| 2025-01-30 | -10.66 | $59.00 | 412805 |
| 2025-01-29 | -19.22 | $58.46 | 527300 |
| 2025-01-28 | -16.16 | $58.65 | 576939 |
| 2025-01-27 | -1.86 | $59.25 | 519344 |
| 2025-01-24 | -18.40 | $57.56 | 544545 |
| 2025-01-23 | -15.18 | $57.72 | 767500 |
| 2025-01-22 | -16.77 | $57.53 | 750626 |
| 2025-01-21 | -11.29 | $57.87 | 852120 |
| 2025-01-17 | -7.58 | $57.71 | 1.3M |
| 2025-01-16 | -10.83 | $57.49 | 914621 |
| 2025-01-15 | -1.09 | $57.66 | 732400 |
| 2025-01-14 | -7.98 | $56.60 | 1.3M |
| 2025-01-13 | -11.80 | $55.51 | 815913 |
| 2025-01-10 | -39.41 | $54.48 | 1.9M |
| 2025-01-08 | -24.40 | $55.04 | 985000 |
| 2025-01-07 | -48.83 | $54.19 | 743300 |
| 2025-01-06 | -69.93 | $53.60 | 703145 |
| 2025-01-03 | -39.35 | $55.01 | 504400 |
| 2025-01-02 | -53.31 | $54.48 | 449700 |
| 2024-12-31 | -56.56 | $54.44 | 500800 |
| 2024-12-30 | -65.65 | $54.13 | 383848 |
| 2024-12-27 | -68.71 | $54.06 | 494300 |
| 2024-12-26 | -64.97 | $54.42 | 404000 |
| 2024-12-24 | -74.20 | $53.84 | 224900 |
| 2024-12-23 | -82.01 | $53.40 | 478900 |
| 2024-12-20 | -84.15 | $53.26 | 2.3M |
| 2024-12-19 | -89.48 | $52.91 | 731295 |
| 2024-12-18 | -92.23 | $52.73 | 820600 |
| 2024-12-17 | -87.37 | $54.63 | 777211 |
| 2024-12-16 | -66.32 | $55.63 | 1.0M |
| 2024-12-13 | -75.58 | $55.19 | 893400 |
| 2024-12-12 | -70.95 | $55.41 | 500506 |
| 2024-12-11 | -68.84 | $55.51 | 552416 |
| 2024-12-10 | -76.21 | $55.16 | 672646 |
| 2024-12-09 | -96.20 | $54.73 | 677000 |
| 2024-12-06 | -72.33 | $56.14 | 533900 |
| 2024-12-05 | -59.50 | $56.40 | 464906 |
| 2024-12-04 | -52.78 | $56.31 | 528236 |
| 2024-12-03 | -34.59 | $56.86 | 860610 |
| 2024-12-02 | -31.71 | $57.02 | 647300 |
| 2024-11-29 | -18.02 | $57.78 | 308800 |
| 2024-11-27 | -42.03 | $57.74 | 497444 |
| 2024-11-26 | -47.01 | $57.75 | 661019 |
| 2024-11-25 | -42.67 | $58.12 | 987200 |
| 2024-11-22 | -58.62 | $56.76 | 686400 |
| 2024-11-21 | -69.21 | $55.93 | 508300 |
| 2024-11-20 | -71.72 | $55.71 | 574200 |
| 2024-11-19 | -71.65 | $55.79 | 842836 |
| 2024-11-18 | -69.96 | $56.00 | 681700 |
| 2024-11-15 | -78.79 | $55.50 | 994100 |
| 2024-11-14 | -79.68 | $55.66 | 991914 |
| 2024-11-13 | -69.48 | $56.88 | 1.0M |
| 2024-11-12 | -68.06 | $57.05 | 810100 |
| 2024-11-11 | -76.84 | $56.00 | 1.2M |
| 2024-11-08 | -82.94 | $55.27 | 577700 |
| 2024-11-07 | -82.78 | $55.29 | 775238 |
| 2024-11-06 | -73.24 | $56.43 | 1.2M |
| 2024-11-05 | -96.49 | $53.65 | 1.5M |
| 2024-11-04 | -94.46 | $54.11 | 1.5M |
| 2024-11-01 | -97.36 | $53.77 | 1.9M |
| 2024-10-31 | -99.42 | $60.01 | 548719 |
| 2024-10-30 | -86.21 | $61.00 | 773013 |
| 2024-10-29 | -88.27 | $60.90 | 572622 |
| 2024-10-28 | -84.89 | $61.09 | 400508 |
| 2024-10-25 | -97.93 | $60.46 | 437829 |
| 2024-10-24 | -93.56 | $61.56 | 822762 |
| 2024-10-23 | -87.82 | $61.80 | 393442 |
| 2024-10-22 | -90.15 | $62.26 | 563113 |
| 2024-10-21 | -92.38 | $62.40 | 389149 |
| 2024-10-18 | -41.06 | $63.95 | 447832 |
| 2024-10-17 | -2.85 | $64.90 | 521348 |
| 2024-10-16 | -25.00 | $64.54 | 535104 |
| 2024-10-15 | -50.95 | $63.72 | 780649 |
| 2024-10-14 | -59.81 | $63.44 | 368735 |
| 2024-10-11 | -61.71 | $63.38 | 283700 |
| 2024-10-10 | -82.91 | $62.71 | 344600 |
| 2024-10-09 | -56.84 | $63.21 | 266900 |
| 2024-10-08 | -47.49 | $63.15 | 442400 |
| 2024-10-07 | -55.99 | $62.76 | 321400 |
| 2024-10-04 | -25.05 | $64.18 | 333400 |
| 2024-10-03 | -45.10 | $63.26 | 445400 |
| 2024-10-02 | -36.38 | $63.66 | 546300 |
| 2024-10-01 | -32.90 | $63.82 | 276321 |
| 2024-09-30 | -22.66 | $64.29 | 360119 |
| 2024-09-27 | -31.81 | $63.87 | 340410 |
| 2024-09-26 | -43.14 | $63.35 | 313545 |
| 2024-09-25 | -45.75 | $63.23 | 296139 |
| 2024-09-24 | -41.61 | $63.42 | 371300 |
| 2024-09-23 | -24.62 | $64.20 | 337342 |
| 2024-09-20 | -39.43 | $63.52 | 1.6M |
| 2024-09-19 | -17.21 | $64.54 | 373900 |
| 2024-09-18 | -18.43 | $64.28 | 446900 |
| 2024-09-17 | -31.59 | $63.49 | 480200 |
| 2024-09-16 | -9.37 | $64.32 | 398800 |
| 2024-09-13 | -22.35 | $63.72 | 360600 |
| 2024-09-12 | -52.15 | $62.02 | 565434 |
| 2024-09-11 | -48.26 | $61.78 | 393400 |
| 2024-09-10 | -27.53 | $62.95 | 405200 |
| 2024-09-09 | -32.46 | $62.59 | 603208 |
| 2024-09-06 | -31.84 | $62.63 | 388500 |
| 2024-09-05 | -19.17 | $63.45 | 545304 |
| 2024-09-04 | -4.18 | $64.18 | 390431 |
| 2024-09-03 | -14.80 | $63.49 | 545900 |
| 2024-08-30 | -1.87 | $64.29 | 286535 |
| 2024-08-29 | -5.32 | $63.70 | 230600 |
| 2024-08-28 | -6.23 | $63.49 | 175867 |
| 2024-08-27 | -14.44 | $63.10 | 378900 |
| 2024-08-26 | -16.87 | $62.94 | 375712 |
| 2024-08-23 | -17.17 | $62.92 | 516034 |
| 2024-08-22 | -35.87 | $61.69 | 228325 |
| 2024-08-21 | -35.56 | $61.71 | 264000 |
| 2024-08-20 | -43.01 | $61.22 | 406835 |
| 2024-08-19 | -37.69 | $61.57 | 253600 |
| 2024-08-16 | -47.11 | $60.95 | 467200 |
| 2024-08-15 | -54.41 | $60.47 | 342027 |
| 2024-08-14 | -72.95 | $59.25 | 394122 |
| 2024-08-13 | -74.47 | $59.15 | 372348 |
| 2024-08-12 | -86.63 | $58.35 | 363500 |
| 2024-08-09 | -65.05 | $59.77 | 469107 |
| 2024-08-08 | -69.91 | $59.45 | 281300 |
| 2024-08-07 | -69.03 | $58.70 | 355200 |
| 2024-08-06 | -58.14 | $58.98 | 426835 |
| 2024-08-05 | -59.63 | $58.57 | 681400 |
| 2024-08-02 | -44.61 | $59.95 | 743900 |
| 2024-08-01 | -30.47 | $61.25 | 636700 |
| 2024-07-31 | -13.17 | $62.84 | 566200 |
| 2024-07-30 | -7.12 | $62.56 | 567911 |
| 2024-07-29 | -14.23 | $61.97 | 634413 |
| 2024-07-26 | -1.84 | $62.85 | 661146 |
| 2024-07-25 | -9.96 | $62.09 | 707900 |
| 2024-07-24 | -21.25 | $60.53 | 460742 |
| 2024-07-23 | -11.81 | $61.21 | 681849 |
| 2024-07-22 | -15.83 | $60.92 | 750422 |
| 2024-07-19 | -20.28 | $60.60 | 437600 |
| 2024-07-18 | -16.94 | $60.84 | 600521 |
| 2024-07-17 | -9.58 | $61.37 | 650300 |
| 2024-07-16 | -7.27 | $61.36 | 788801 |
| 2024-07-15 | -9.92 | $59.83 | 548400 |
| 2024-07-12 | -8.41 | $58.72 | 597707 |
| 2024-07-11 | -7.49 | $57.56 | 460649 |
| 2024-07-10 | -57.94 | $55.82 | 371608 |
| 2024-07-09 | -78.50 | $55.16 | 358006 |
| 2024-07-08 | -85.05 | $54.95 | 407028 |
| 2024-07-05 | -70.72 | $55.41 | 333000 |
| 2024-07-03 | -54.52 | $55.93 | 174546 |
| 2024-07-02 | -43.58 | $56.58 | 380237 |
| 2024-07-01 | -66.58 | $55.72 | 509500 |
| 2024-06-28 | -54.01 | $56.19 | 1.2M |
| 2024-06-27 | -62.57 | $55.87 | 417805 |
| 2024-06-26 | -64.17 | $55.81 | 507230 |
| 2024-06-25 | -44.39 | $56.55 | 499845 |
| 2024-06-24 | -23.26 | $57.34 | 278400 |
| 2024-06-21 | -42.78 | $56.61 | 1.1M |
| 2024-06-20 | -45.72 | $56.50 | 288100 |
| 2024-06-18 | -59.89 | $55.97 | 371040 |
| 2024-06-17 | -66.31 | $55.73 | 314400 |
| 2024-06-14 | -95.17 | $54.86 | 344900 |
| 2024-06-13 | -66.67 | $55.89 | 519328 |
| 2024-06-12 | -47.13 | $56.57 | 462800 |
| 2024-06-11 | -91.38 | $55.03 | 392300 |
| 2024-06-10 | -62.93 | $56.02 | 545000 |
| 2024-06-07 | -50.00 | $56.47 | 446048 |
| 2024-06-06 | -41.09 | $56.78 | 349604 |
| 2024-06-05 | -22.41 | $57.43 | 456930 |
| 2024-06-04 | -31.90 | $57.10 | 418935 |
| 2024-06-03 | -1.30 | $57.77 | 540822 |
| 2024-05-31 | -10.10 | $56.70 | 641000 |
| 2024-05-30 | -18.23 | $56.37 | 418900 |
| 2024-05-29 | -49.26 | $55.10 | 478208 |
| 2024-05-28 | -35.92 | $55.58 | 478500 |
| 2024-05-24 | -21.60 | $56.19 | 368000 |
| 2024-05-23 | -33.10 | $55.70 | 472337 |
| 2024-05-22 | -21.83 | $56.18 | 329300 |
| 2024-05-21 | -19.01 | $56.30 | 313023 |
| 2024-05-20 | -28.87 | $55.88 | 448720 |
| 2024-05-17 | -6.57 | $56.83 | 333921 |
| 2024-05-16 | -10.20 | $56.65 | 343500 |
| 2024-05-15 | -14.10 | $56.44 | 337400 |
| 2024-05-14 | -19.50 | $56.17 | 555500 |
| 2024-05-13 | -15.66 | $56.35 | 300500 |
| 2024-05-10 | -2.64 | $56.73 | 499500 |
| 2024-05-09 | -6.84 | $56.53 | 537900 |
| 2024-05-08 | -18.32 | $56.01 | 651400 |
| 2024-05-07 | -9.71 | $56.40 | 801400 |
| 2024-05-06 | -27.22 | $55.76 | 644346 |
| 2024-05-03 | -54.21 | $54.54 | 555700 |
| 2024-05-02 | -60.52 | $54.28 | 792344 |
| 2024-05-01 | -80.52 | $53.59 | 1.1M |
| 2024-04-30 | -89.95 | $52.97 | 510000 |
| 2024-04-29 | -79.79 | $53.68 | 429146 |
| 2024-04-26 | -76.81 | $53.98 | 499921 |
| 2024-04-25 | -79.58 | $53.86 | 410517 |
| 2024-04-24 | -75.49 | $54.17 | 540411 |
| 2024-04-23 | -75.76 | $54.15 | 715841 |
| 2024-04-22 | -78.92 | $53.91 | 345944 |
| 2024-04-19 | -84.85 | $53.46 | 534602 |
| 2024-04-18 | -95.26 | $52.67 | 393200 |
| 2024-04-17 | -99.74 | $52.33 | 337700 |
| 2024-04-16 | -95.26 | $52.67 | 355222 |
| 2024-04-15 | -93.77 | $53.28 | 412500 |
| 2024-04-12 | -94.98 | $53.66 | 334600 |
| 2024-04-11 | -92.73 | $54.03 | 536749 |
| 2024-04-10 | -91.79 | $54.09 | 556720 |
| 2024-04-09 | -66.67 | $56.22 | 393348 |
| 2024-04-08 | -49.52 | $56.81 | 305000 |
| 2024-04-05 | -50.80 | $56.73 | 349433 |
| 2024-04-04 | -55.29 | $56.45 | 483600 |
| 2024-04-03 | -27.04 | $58.18 | 560700 |
| 2024-04-02 | -20.21 | $58.54 | 549021 |
| 2024-04-01 | -15.30 | $58.87 | 503200 |
| 2024-03-28 | -5.79 | $59.51 | 457600 |
| 2024-03-27 | -0.96 | $59.04 | 433924 |
| 2024-03-26 | -16.98 | $57.59 | 556713 |
| 2024-03-25 | -11.06 | $57.95 | 354047 |
| 2024-03-22 | -14.90 | $57.70 | 454520 |
| 2024-03-21 | -3.07 | $58.47 | 690000 |
| 2024-03-20 | -7.93 | $58.03 | 689249 |
| 2024-03-19 | -11.29 | $55.86 | 646320 |
| 2024-03-18 | -41.54 | $54.42 | 418332 |
| 2024-03-15 | -22.06 | $55.33 | 2.1M |
| 2024-03-14 | -22.27 | $55.32 | 431208 |
| 2024-03-13 | -9.74 | $55.88 | 563933 |
| 2024-03-12 | -6.87 | $55.66 | 505726 |
| 2024-03-11 | -1.81 | $55.65 | 630993 |
| 2024-03-08 | -22.90 | $53.96 | 401900 |
| 2024-03-07 | -21.19 | $53.97 | 469700 |
| 2024-03-06 | -19.90 | $53.84 | 489600 |
| 2024-03-05 | -24.18 | $53.67 | 474410 |
| 2024-03-04 | -27.20 | $53.55 | 390600 |
| 2024-03-01 | -37.42 | $53.57 | 404000 |
| 2024-02-29 | -37.42 | $53.57 | 558200 |
| 2024-02-28 | -52.85 | $53.39 | 494531 |
| 2024-02-27 | -66.84 | $52.58 | 310247 |
| 2024-02-26 | -71.50 | $52.31 | 349500 |
| 2024-02-23 | -61.66 | $52.88 | 349625 |
| 2024-02-22 | -71.50 | $52.31 | 529600 |
| 2024-02-21 | -64.94 | $52.69 | 451102 |
| 2024-02-20 | -77.89 | $51.94 | 569100 |
| 2024-02-16 | -70.64 | $52.36 | 748300 |
| 2024-02-15 | -51.47 | $53.47 | 730040 |
| 2024-02-14 | -73.40 | $52.20 | 758242 |
| 2024-02-13 | -81.52 | $51.73 | 876612 |
| 2024-02-12 | -58.55 | $53.06 | 972243 |
| 2024-02-09 | -81.17 | $51.75 | 1.1M |
| 2024-02-08 | -80.45 | $52.91 | 711005 |
| 2024-02-07 | -75.40 | $53.14 | 516524 |
| 2024-02-06 | -57.08 | $53.87 | 567517 |
| 2024-02-05 | -64.16 | $53.55 | 350700 |
| 2024-02-02 | -38.50 | $54.71 | 464449 |
| 2024-02-01 | -29.20 | $55.13 | 485717 |
| 2024-01-31 | -28.54 | $55.16 | 511300 |
| 2024-01-30 | -2.06 | $56.21 | 311800 |
| 2024-01-29 | -8.37 | $55.65 | 378533 |
| 2024-01-26 | -9.61 | $55.60 | 333339 |
| 2024-01-25 | -17.49 | $55.28 | 387300 |
| 2024-01-24 | -23.40 | $55.04 | 316300 |
| 2024-01-23 | -34.24 | $54.60 | 549102 |
| 2024-01-22 | -19.95 | $55.18 | 579545 |
| 2024-01-19 | -0.30 | $55.21 | 767304 |
| 2024-01-18 | -15.30 | $53.48 | 376040 |
| 2024-01-17 | -36.36 | $52.79 | 400900 |
| 2024-01-16 | -36.36 | $52.79 | 402830 |
| 2024-01-12 | -11.36 | $53.56 | 424037 |
| 2024-01-11 | -29.94 | $52.85 | 500021 |
| 2024-01-10 | -18.63 | $53.12 | 384611 |
| 2024-01-09 | -31.33 | $52.50 | 494348 |
| 2024-01-08 | -10.23 | $53.38 | 418039 |
| 2024-01-05 | -18.18 | $52.85 | 505645 |
| 2024-01-04 | -9.14 | $53.15 | 572633 |
| 2024-01-03 | -17.92 | $52.66 | 603700 |
| 2024-01-02 | -13.62 | $52.90 | 356200 |
| 2023-12-29 | -16.25 | $52.74 | 367614 |
| 2023-12-28 | -5.41 | $53.33 | 244001 |
| 2023-12-27 | -6.43 | $53.24 | 257918 |
| 2023-12-26 | -5.77 | $53.28 | 248523 |
| 2023-12-22 | -3.26 | $53.20 | 356410 |
| 2023-12-21 | -3.87 | $52.78 | 496800 |
| 2023-12-20 | -18.42 | $51.99 | 651538 |
| 2023-12-19 | -12.86 | $52.10 | 548100 |
| 2023-12-18 | -30.90 | $51.16 | 456831 |
| 2023-12-15 | -35.89 | $50.90 | 1.8M |
| 2023-12-14 | -7.10 | $52.40 | 603100 |
| 2023-12-13 | -0.95 | $51.71 | 651621 |
| 2023-12-12 | -13.77 | $50.19 | 338700 |
| 2023-12-11 | -8.02 | $49.97 | 354315 |
| 2023-12-08 | -17.39 | $49.46 | 398200 |
| 2023-12-07 | -43.48 | $48.86 | 440600 |
| 2023-12-06 | -73.48 | $48.17 | 434844 |
| 2023-12-05 | -58.70 | $48.51 | 361629 |
| 2023-12-04 | -20.87 | $49.38 | 408446 |
| 2023-12-01 | -35.22 | $49.05 | 505528 |
| 2023-11-30 | -61.04 | $48.34 | 479333 |
| 2023-11-29 | -63.14 | $48.01 | 402616 |
| 2023-11-28 | -58.54 | $47.77 | 355000 |
| 2023-11-27 | -41.53 | $48.29 | 301203 |
| 2023-11-24 | -34.52 | $48.40 | 90500 |
| 2023-11-22 | -38.30 | $48.24 | 283600 |
| 2023-11-21 | -49.65 | $47.76 | 361943 |
| 2023-11-20 | -25.77 | $48.77 | 506200 |
| 2023-11-17 | -34.75 | $48.39 | 501800 |
| 2023-11-16 | -50.35 | $47.73 | 516400 |
| 2023-11-15 | -16.08 | $49.18 | 554900 |
| 2023-11-14 | -3.48 | $49.51 | 433024 |
| 2023-11-13 | -37.77 | $48.25 | 227207 |
| 2023-11-10 | -33.73 | $48.42 | 308600 |
| 2023-11-09 | -48.22 | $47.81 | 303500 |
| 2023-11-08 | -42.99 | $48.03 | 334000 |
| 2023-11-07 | -28.27 | $48.65 | 315132 |
| 2023-11-06 | -14.96 | $49.21 | 341244 |
| 2023-11-03 | -18.53 | $49.06 | 376113 |
| 2023-11-02 | -42.04 | $48.07 | 558934 |
| 2023-11-01 | -48.69 | $47.79 | 424700 |
| 2023-10-31 | -61.76 | $47.24 | 856000 |
| 2023-10-30 | -84.09 | $46.30 | 748212 |
| 2023-10-27 | -90.50 | $46.03 | 507400 |
| 2023-10-26 | -84.41 | $46.43 | 526912 |
| 2023-10-25 | -83.91 | $46.45 | 336000 |
| 2023-10-24 | -77.72 | $46.70 | 291726 |
| 2023-10-23 | -72.77 | $46.90 | 633400 |
| 2023-10-20 | -72.03 | $46.93 | 568900 |
| 2023-10-19 | -61.39 | $47.36 | 377000 |
| 2023-10-18 | -34.90 | $48.43 | 352318 |
| 2023-10-17 | -16.48 | $49.45 | 598708 |
| 2023-10-16 | -26.17 | $49.10 | 488200 |
| 2023-10-13 | -53.92 | $47.86 | 381535 |
| 2023-10-12 | -38.48 | $48.55 | 405649 |
| 2023-10-11 | -34.90 | $48.71 | 299900 |
| 2023-10-10 | -48.55 | $48.10 | 334647 |
| 2023-10-09 | -57.94 | $47.68 | 244849 |
| 2023-10-06 | -61.07 | $47.54 | 726724 |
| 2023-10-05 | -61.75 | $47.51 | 682200 |
| 2023-10-04 | -73.83 | $46.97 | 453543 |
| 2023-10-03 | -87.92 | $46.34 | 474200 |
| 2023-10-02 | -96.99 | $46.89 | 535349 |
| 2023-09-29 | -96.90 | $47.29 | 684126 |
| 2023-09-28 | -79.07 | $48.32 | 334700 |
| 2023-09-27 | -92.44 | $47.86 | 317642 |
| 2023-09-26 | -92.70 | $48.12 | 335000 |
| 2023-09-25 | -81.03 | $48.69 | 274600 |
| 2023-09-22 | -99.62 | $48.39 | 492328 |
| 2023-09-21 | -98.82 | $48.53 | 421600 |
| 2023-09-20 | -80.79 | $49.19 | 453746 |
| 2023-09-19 | -55.90 | $49.76 | 393900 |
| 2023-09-18 | -42.36 | $50.07 | 421400 |
| 2023-09-15 | -75.11 | $49.32 | 1.1M |
| 2023-09-14 | -78.17 | $49.25 | 483400 |
| 2023-09-13 | -94.28 | $48.94 | 487440 |
| 2023-09-12 | -73.13 | $49.72 | 298700 |
| 2023-09-11 | -78.84 | $49.55 | 344802 |
| 2023-09-08 | -76.72 | $49.63 | 311725 |
| 2023-09-07 | -84.14 | $49.47 | 417600 |
| 2023-09-06 | -83.48 | $49.50 | 495600 |
| 2023-09-05 | -87.89 | $49.30 | 601400 |
| 2023-09-01 | -69.71 | $50.76 | 290434 |
| 2023-08-31 | -82.69 | $50.22 | 547700 |
| 2023-08-30 | -73.80 | $50.59 | 301200 |
| 2023-08-29 | -69.46 | $50.68 | 323441 |
| 2023-08-28 | -73.15 | $50.39 | 304900 |
| 2023-08-25 | -69.13 | $50.57 | 272303 |
| 2023-08-24 | -72.48 | $50.42 | 307738 |
| 2023-08-23 | -78.97 | $50.13 | 258527 |
| 2023-08-22 | -90.60 | $49.61 | 282409 |
| 2023-08-21 | -81.66 | $50.01 | 340400 |
| 2023-08-18 | -71.40 | $50.34 | 561500 |
| 2023-08-17 | -71.18 | $50.35 | 323226 |
| 2023-08-16 | -66.24 | $50.58 | 315940 |
| 2023-08-15 | -42.77 | $51.62 | 360707 |
| 2023-08-14 | -24.80 | $52.44 | 257027 |
| 2023-08-11 | -21.62 | $52.35 | 240440 |
| 2023-08-10 | -24.92 | $52.08 | 317939 |
| 2023-08-09 | -15.46 | $52.68 | 359300 |
| 2023-08-08 | -11.67 | $52.92 | 427705 |
| 2023-08-07 | -6.43 | $53.21 | 422400 |
| 2023-08-04 | -11.05 | $52.76 | 808300 |
| 2023-08-03 | -3.70 | $51.13 | 1.0M |
| 2023-08-02 | -6.40 | $50.66 | 705500 |
| 2023-08-01 | -13.31 | $49.65 | 285200 |
| 2023-07-31 | -14.23 | $49.60 | 400100 |
| 2023-07-28 | -11.65 | $49.74 | 411643 |
| 2023-07-27 | -11.09 | $49.77 | 367301 |
| 2023-07-26 | -3.29 | $49.96 | 364317 |
| 2023-07-25 | -10.83 | $49.51 | 416700 |
| 2023-07-24 | -4.01 | $49.61 | 489900 |
| 2023-07-21 | -11.21 | $49.20 | 580447 |
| 2023-07-20 | -0.38 | $49.45 | 661300 |
| 2023-07-19 | -2.14 | $49.25 | 474700 |
| 2023-07-18 | -3.82 | $49.00 | 267605 |
| 2023-07-17 | -4.77 | $48.60 | 557900 |
| 2023-07-14 | -3.19 | $47.85 | 331200 |
| 2023-07-13 | -1.34 | $47.90 | 431600 |
| 2023-07-12 | -4.52 | $47.59 | 393800 |
| 2023-07-11 | -16.98 | $46.90 | 361616 |
| 2023-07-10 | -32.41 | $46.40 | 337907 |
| 2023-07-07 | -42.59 | $46.07 | 589900 |
| 2023-07-06 | -58.41 | $45.57 | 580300 |
| 2023-07-05 | -35.78 | $46.31 | 321446 |
| 2023-07-03 | -5.81 | $47.29 | 203930 |
| 2023-06-30 | -20.80 | $46.80 | 483600 |
| 2023-06-29 | -23.05 | $46.68 | 349204 |
| 2023-06-28 | -39.06 | $46.07 | 653401 |
| 2023-06-27 | -65.10 | $45.13 | 437304 |
| 2023-06-26 | -80.89 | $44.39 | 382424 |
| 2023-06-23 | -72.68 | $44.42 | 1.1M |
| 2023-06-22 | -65.08 | $44.74 | 387919 |
| 2023-06-21 | -64.85 | $44.75 | 387400 |
| 2023-06-20 | -55.11 | $45.16 | 368400 |
| 2023-06-16 | -54.87 | $45.17 | 1.2M |
| 2023-06-15 | -46.79 | $45.51 | 451900 |
| 2023-06-14 | -56.53 | $45.10 | 556534 |
| 2023-06-13 | -38.00 | $45.88 | 474300 |
| 2023-06-12 | -27.08 | $46.34 | 416700 |
| 2023-06-09 | -20.66 | $46.60 | 271941 |
| 2023-06-08 | -17.84 | $46.72 | 369500 |
| 2023-06-07 | -4.82 | $47.27 | 531500 |
| 2023-06-06 | -3.55 | $46.32 | 451000 |
| 2023-06-05 | -36.00 | $45.02 | 430097 |
| 2023-06-02 | -5.51 | $46.18 | 390325 |
| 2023-06-01 | -13.11 | $44.97 | 322533 |
| 2023-05-31 | -28.09 | $44.17 | 673421 |
| 2023-05-30 | -9.74 | $45.15 | 595943 |
| 2023-05-26 | -19.29 | $44.64 | 423206 |
| 2023-05-25 | -35.39 | $43.78 | 317917 |
| 2023-05-24 | -39.89 | $43.54 | 449000 |
| 2023-05-23 | -28.28 | $44.16 | 442342 |
| 2023-05-22 | -22.47 | $44.47 | 351021 |
| 2023-05-19 | -17.60 | $44.73 | 700131 |
| 2023-05-18 | -2.81 | $45.17 | 363742 |
| 2023-05-17 | -3.64 | $44.56 | 374800 |
| 2023-05-16 | -17.13 | $43.62 | 406903 |
| 2023-05-15 | -3.27 | $44.17 | 353732 |
| 2023-05-12 | -19.40 | $43.28 | 363809 |
| 2023-05-11 | -10.38 | $43.61 | 292741 |
| 2023-05-10 | -10.66 | $43.60 | 417936 |
| 2023-05-09 | -0.63 | $43.51 | 350800 |
| 2023-05-08 | -9.15 | $43.07 | 305641 |
| 2023-05-05 | -14.25 | $42.62 | 592921 |
| 2023-05-04 | -54.42 | $41.03 | 419300 |
| 2023-05-03 | -28.54 | $41.77 | 502700 |
| 2023-05-02 | -34.15 | $41.54 | 574825 |
| 2023-05-01 | -12.20 | $42.44 | 308000 |
| 2023-04-28 | -4.22 | $42.47 | 356100 |
| 2023-04-27 | -16.09 | $41.50 | 523700 |
| 2023-04-26 | -41.96 | $40.68 | 316506 |
| 2023-04-25 | -28.39 | $41.11 | 312300 |
| 2023-04-24 | -14.20 | $41.56 | 207400 |
| 2023-04-21 | -3.62 | $41.84 | 301808 |
| 2023-04-20 | -3.84 | $41.83 | 288200 |
| 2023-04-19 | -0.86 | $41.94 | 252100 |
| 2023-04-18 | -3.49 | $41.74 | 252402 |
| 2023-04-17 | -1.54 | $41.80 | 255500 |
| 2023-04-14 | -3.43 | $41.69 | 327315 |
| 2023-04-13 | -1.58 | $41.52 | 269300 |
| 2023-04-12 | -5.85 | $41.20 | 312700 |
| 2023-04-11 | -3.12 | $40.88 | 435841 |
| 2023-04-10 | -16.71 | $39.77 | 386700 |
| 2023-04-06 | -27.62 | $39.78 | 261600 |
| 2023-04-05 | -53.82 | $39.55 | 373723 |
| 2023-04-04 | -62.48 | $39.25 | 436700 |
| 2023-04-03 | -49.73 | $40.19 | 446504 |
| 2023-03-31 | -56.70 | $40.05 | 624400 |
| 2023-03-30 | -61.13 | $39.69 | 335800 |
| 2023-03-29 | -58.55 | $39.90 | 310000 |
| 2023-03-28 | -64.45 | $39.42 | 354300 |
| 2023-03-27 | -64.82 | $39.39 | 746010 |
| 2023-03-24 | -70.11 | $38.96 | 676600 |
| 2023-03-23 | -83.15 | $37.90 | 962900 |
| 2023-03-22 | -78.97 | $38.24 | 742991 |
| 2023-03-21 | -73.06 | $38.72 | 1.0M |
| 2023-03-20 | -83.39 | $37.88 | 807245 |
| 2023-03-17 | -96.93 | $36.78 | 1.3M |
| 2023-03-16 | -73.92 | $38.65 | 545800 |
| 2023-03-15 | -90.22 | $37.56 | 1.1M |
| 2023-03-14 | -81.42 | $38.35 | 905522 |
| 2023-03-13 | -85.81 | $38.01 | 984641 |
| 2023-03-10 | -90.79 | $39.83 | 771200 |
| 2023-03-09 | -98.84 | $41.24 | 520500 |
| 2023-03-08 | -38.68 | $43.43 | 662000 |
| 2023-03-07 | -36.79 | $43.49 | 659700 |
| 2023-03-06 | -31.13 | $43.67 | 557500 |
| 2023-03-03 | -29.87 | $43.71 | 614100 |
| 2023-03-02 | -44.19 | $43.45 | 495643 |
| 2023-03-01 | -53.82 | $43.11 | 420900 |
| 2023-02-28 | -58.36 | $42.95 | 622100 |
| 2023-02-27 | -56.09 | $43.03 | 382036 |
| 2023-02-24 | -60.06 | $42.89 | 340000 |
| 2023-02-23 | -54.42 | $43.04 | 344500 |
| 2023-02-22 | -53.93 | $42.47 | 572500 |
| 2023-02-21 | -57.11 | $42.32 | 488838 |
| 2023-02-17 | -32.06 | $43.50 | 565000 |
| 2023-02-16 | -33.87 | $43.34 | 353530 |
| 2023-02-15 | -22.42 | $43.75 | 345600 |
| 2023-02-14 | -24.20 | $43.65 | 434100 |
| 2023-02-13 | -27.40 | $43.47 | 541300 |
| 2023-02-10 | -47.69 | $42.33 | 472900 |
| 2023-02-09 | -45.91 | $42.43 | 403444 |
| 2023-02-08 | -35.23 | $42.97 | 292021 |
| 2023-02-07 | -21.16 | $43.51 | 503500 |
| 2023-02-06 | -29.48 | $42.92 | 582300 |
| 2023-02-03 | -10.41 | $44.18 | 450200 |
| 2023-02-02 | -8.78 | $44.31 | 501800 |
| 2023-02-01 | -5.23 | $44.29 | 521014 |
| 2023-01-31 | -1.41 | $44.03 | 758900 |
| 2023-01-30 | -9.92 | $42.67 | 943600 |
| 2023-01-27 | -5.44 | $42.95 | 718807 |
| 2023-01-26 | -1.23 | $42.67 | 550700 |
| 2023-01-25 | -7.80 | $41.18 | 308500 |
| 2023-01-24 | -19.60 | $40.65 | 260634 |
| 2023-01-23 | -14.92 | $40.86 | 355417 |
| 2023-01-20 | -8.27 | $40.92 | 337300 |
| 2023-01-19 | -22.93 | $40.30 | 395400 |
| 2023-01-18 | -25.77 | $40.18 | 354145 |
| 2023-01-17 | -10.45 | $40.04 | 264145 |
| 2023-01-13 | -10.75 | $40.03 | 288300 |
| 2023-01-12 | -9.55 | $40.07 | 417932 |
| 2023-01-11 | -8.71 | $39.87 | 406023 |
| 2023-01-10 | -34.84 | $39.06 | 332000 |
| 2023-01-09 | -59.68 | $38.29 | 329400 |
| 2023-01-06 | -51.29 | $38.55 | 508000 |
| 2023-01-05 | -53.74 | $38.56 | 360944 |
| 2023-01-04 | -21.00 | $39.51 | 356500 |
| 2023-01-03 | -10.31 | $39.49 | 312400 |
| 2022-12-30 | -38.52 | $38.88 | 226400 |
| 2022-12-29 | -39.13 | $39.24 | 211237 |
| 2022-12-28 | -62.32 | $38.44 | 172024 |
| 2022-12-27 | -46.09 | $39.00 | 180743 |
| 2022-12-23 | -46.96 | $38.97 | 183700 |
| 2022-12-22 | -57.39 | $38.61 | 318334 |
| 2022-12-21 | -33.62 | $39.43 | 375204 |
| 2022-12-20 | -75.36 | $37.99 | 408200 |
| 2022-12-19 | -91.01 | $37.45 | 347036 |
| 2022-12-16 | -87.83 | $37.56 | 1.2M |
| 2022-12-15 | -71.35 | $38.10 | 544822 |
| 2022-12-14 | -69.69 | $38.13 | 541938 |
| 2022-12-13 | -66.57 | $38.24 | 405749 |
| 2022-12-12 | -67.14 | $38.22 | 428400 |
| 2022-12-09 | -80.74 | $37.74 | 289124 |
| 2022-12-08 | -79.60 | $37.78 | 476400 |
| 2022-12-07 | -81.59 | $37.71 | 340205 |
| 2022-12-06 | -86.12 | $37.55 | 341349 |
| 2022-12-05 | -71.39 | $38.07 | 345900 |
| 2022-12-02 | -28.33 | $39.59 | 381600 |
| 2022-12-01 | -12.18 | $40.16 | 651000 |
| 2022-11-30 | -8.18 | $40.09 | 608544 |
| 2022-11-29 | -40.91 | $39.01 | 313337 |
| 2022-11-28 | -45.15 | $38.87 | 507008 |
| 2022-11-25 | -25.76 | $39.51 | 135539 |
| 2022-11-23 | -16.36 | $39.82 | 509800 |
| 2022-11-22 | -27.88 | $39.44 | 484900 |
| 2022-11-21 | -52.15 | $38.42 | 414500 |
| 2022-11-18 | -51.03 | $38.37 | 565600 |
| 2022-11-17 | -47.90 | $37.96 | 515701 |
| 2022-11-16 | -54.09 | $37.65 | 430142 |
| 2022-11-15 | -45.51 | $38.08 | 371531 |
| 2022-11-14 | -44.11 | $38.15 | 541800 |
| 2022-11-11 | -29.54 | $38.88 | 364500 |
| 2022-11-10 | -13.37 | $39.69 | 858700 |
| 2022-11-09 | -50.08 | $37.32 | 408200 |
| 2022-11-08 | -34.43 | $38.27 | 369505 |
| 2022-11-07 | -28.83 | $38.61 | 558500 |
| 2022-11-04 | -43.00 | $37.75 | 555300 |
| 2022-11-03 | -34.76 | $38.25 | 337833 |
| 2022-11-02 | -26.85 | $38.73 | 482400 |
| 2022-11-01 | -8.80 | $39.47 | 362810 |
| 2022-10-31 | -4.34 | $39.58 | 368300 |
| 2022-10-28 | -1.96 | $39.30 | 346900 |
| 2022-10-27 | -10.92 | $38.53 | 413500 |
| 2022-10-26 | -14.16 | $38.05 | 480406 |
| 2022-10-25 | -7.16 | $37.92 | 503000 |
| 2022-10-24 | -33.87 | $36.75 | 377300 |
| 2022-10-21 | -48.80 | $36.19 | 356300 |
| 2022-10-20 | -58.93 | $35.81 | 399825 |
| 2022-10-19 | -44.85 | $36.36 | 394500 |
| 2022-10-18 | -43.69 | $37.08 | 641620 |
| 2022-10-17 | -50.30 | $36.75 | 620701 |
| 2022-10-14 | -75.76 | $35.54 | 500200 |
| 2022-10-13 | -57.82 | $36.48 | 729300 |
| 2022-10-12 | -83.89 | $35.19 | 430847 |
| 2022-10-11 | -78.81 | $35.48 | 476900 |
| 2022-10-10 | -84.54 | $35.21 | 462700 |
| 2022-10-07 | -75.00 | $36.01 | 462943 |
| 2022-10-06 | -56.18 | $37.32 | 334800 |
| 2022-10-05 | -51.58 | $37.64 | 452236 |
| 2022-10-04 | -46.12 | $38.02 | 577400 |
| 2022-10-03 | -74.57 | $36.04 | 404200 |
| 2022-09-30 | -91.38 | $34.87 | 700000 |
| 2022-09-29 | -82.18 | $35.51 | 562249 |
| 2022-09-28 | -85.49 | $35.28 | 1.3M |
| 2022-09-27 | -93.82 | $34.70 | 864043 |
| 2022-09-26 | -98.88 | $35.06 | 745000 |
| 2022-09-23 | -94.84 | $36.00 | 875017 |
| 2022-09-22 | -97.43 | $36.94 | 540200 |
| 2022-09-21 | -96.71 | $38.14 | 464424 |
| 2022-09-20 | -80.09 | $38.86 | 391731 |
| 2022-09-19 | -71.71 | $39.31 | 390500 |
| 2022-09-16 | -84.71 | $38.91 | 1.1M |
| 2022-09-15 | -81.70 | $39.14 | 506749 |
| 2022-09-14 | -83.12 | $39.07 | 434316 |
| 2022-09-13 | -77.29 | $39.44 | 416914 |
| 2022-09-12 | -53.15 | $40.97 | 491715 |
| 2022-09-09 | -57.73 | $40.68 | 386400 |
| 2022-09-08 | -74.76 | $39.60 | 397100 |
| 2022-09-07 | -80.60 | $39.23 | 449800 |
| 2022-09-06 | -92.11 | $38.50 | 497949 |
| 2022-09-02 | -96.14 | $38.86 | 409400 |
| 2022-09-01 | -95.29 | $39.08 | 313700 |
| 2022-08-31 | -99.77 | $39.99 | 612604 |
| 2022-08-30 | -90.45 | $40.55 | 374000 |
| 2022-08-29 | -91.27 | $40.68 | 283500 |
| 2022-08-26 | -99.13 | $40.93 | 358600 |
| 2022-08-25 | -72.62 | $41.98 | 619700 |
| 2022-08-24 | -74.94 | $41.41 | 323144 |
| 2022-08-23 | -56.40 | $42.05 | 310604 |
| 2022-08-22 | -55.42 | $42.09 | 512217 |
| 2022-08-19 | -23.76 | $43.33 | 540928 |
| 2022-08-18 | -5.06 | $44.10 | 432308 |
| 2022-08-17 | -7.44 | $43.95 | 372500 |
| 2022-08-16 | -1.53 | $44.24 | 423836 |
| 2022-08-15 | -0.39 | $43.82 | 379200 |
| 2022-08-12 | -1.65 | $43.74 | 306500 |
| 2022-08-11 | -16.54 | $42.93 | 505700 |
| 2022-08-10 | -17.59 | $42.78 | 509221 |
| 2022-08-09 | -32.83 | $41.87 | 455500 |
| 2022-08-08 | -19.10 | $42.69 | 415225 |
| 2022-08-05 | -16.75 | $42.83 | 435500 |
| 2022-08-04 | -2.67 | $42.59 | 309900 |
| 2022-08-03 | -6.81 | $42.24 | 355240 |
| 2022-08-02 | -16.93 | $41.59 | 343900 |
| 2022-08-01 | -4.15 | $42.16 | 420700 |
| 2022-07-29 | -5.23 | $41.76 | 322723 |
| 2022-07-28 | -1.10 | $41.36 | 284217 |
| 2022-07-27 | -4.31 | $40.88 | 355800 |
| 2022-07-26 | -12.93 | $40.53 | 286315 |
| 2022-07-25 | -0.32 | $40.93 | 321300 |
| 2022-07-22 | -23.93 | $39.90 | 329600 |
| 2022-07-21 | 0.00 | $40.09 | 384200 |
| 2022-07-20 | -3.47 | $39.90 | 335721 |
| 2022-07-19 | -10.03 | $39.60 | 421900 |
| 2022-07-18 | -33.72 | $38.53 | 439400 |
| 2022-07-15 | -14.19 | $39.34 | 412900 |
| 2022-07-14 | -30.86 | $38.60 | 239345 |
| 2022-07-13 | -22.52 | $38.97 | 348700 |
| 2022-07-12 | -25.22 | $38.88 | 250617 |
| 2022-07-11 | -50.00 | $38.81 | 317135 |
| 2022-07-08 | -55.70 | $38.95 | 262900 |
| 2022-07-07 | -58.88 | $38.82 | 290200 |
| 2022-07-06 | -63.41 | $38.56 | 313100 |
| 2022-07-05 | -62.32 | $38.65 | 438804 |
| 2022-07-01 | -51.81 | $39.52 | 304700 |
| 2022-06-30 | -59.30 | $38.90 | 470211 |
| 2022-06-29 | -57.37 | $39.06 | 536800 |
| 2022-06-28 | -57.00 | $39.09 | 466800 |
| 2022-06-27 | -53.38 | $39.39 | 496138 |
| 2022-06-24 | -53.86 | $39.35 | 1.6M |
| 2022-06-23 | -72.46 | $37.81 | 526000 |
| 2022-06-22 | -84.78 | $36.79 | 414041 |
| 2022-06-21 | -82.73 | $36.96 | 946400 |
| 2022-06-17 | -83.09 | $36.93 | 1.4M |
| 2022-06-16 | -98.31 | $35.67 | 722715 |
| 2022-06-15 | -89.69 | $38.59 | 694100 |
| 2022-06-14 | -92.00 | $38.75 | 773329 |
| 2022-06-13 | -94.31 | $38.84 | 525100 |
| 2022-06-10 | -70.07 | $40.86 | 401512 |
| 2022-06-09 | -29.93 | $42.55 | 357623 |
| 2022-06-08 | -19.72 | $42.98 | 419900 |
| 2022-06-07 | -1.19 | $43.76 | 393100 |
| 2022-06-06 | -7.87 | $42.88 | 345800 |
| 2022-06-03 | -19.53 | $42.32 | 340300 |
| 2022-06-02 | -1.78 | $42.92 | 444244 |
| 2022-06-01 | -20.46 | $42.36 | 532700 |
| 2022-05-31 | -8.07 | $42.79 | 647100 |
| 2022-05-27 | -9.80 | $42.73 | 327100 |
| 2022-05-26 | -22.77 | $42.28 | 697516 |
| 2022-05-25 | -59.37 | $41.01 | 511800 |
| 2022-05-24 | -78.96 | $40.33 | 500800 |
| 2022-05-23 | -59.94 | $40.99 | 614733 |
| 2022-05-20 | -74.64 | $40.48 | 641800 |
| 2022-05-19 | -54.11 | $41.35 | 999900 |
| 2022-05-18 | -73.72 | $40.90 | 1.0M |
| 2022-05-17 | -39.01 | $42.59 | 1.1M |
| 2022-05-16 | -81.93 | $40.50 | 967000 |
| 2022-05-13 | -78.44 | $40.67 | 1.0M |
| 2022-05-12 | -85.01 | $40.35 | 760000 |
| 2022-05-11 | -85.84 | $40.49 | 799800 |
| 2022-05-10 | -76.61 | $40.92 | 942036 |
| 2022-05-09 | -71.67 | $41.15 | 1.1M |
| 2022-05-06 | -48.55 | $42.15 | 1.0M |
| 2022-05-05 | -59.77 | $41.43 | 540100 |
| 2022-05-04 | -28.32 | $43.04 | 432400 |
| 2022-05-03 | -46.48 | $42.11 | 425600 |
| 2022-05-02 | -68.75 | $40.97 | 610723 |
| 2022-04-29 | -77.34 | $40.53 | 430000 |
| 2022-04-28 | -56.05 | $41.62 | 318500 |
| 2022-04-27 | -76.95 | $40.55 | 347600 |
| 2022-04-26 | -74.02 | $40.70 | 477900 |
| 2022-04-25 | -57.62 | $41.54 | 661513 |
| 2022-04-22 | -65.04 | $41.16 | 1.0M |
| 2022-04-21 | -18.75 | $43.53 | 910745 |
| 2022-04-20 | -6.67 | $43.85 | 632600 |
| 2022-04-19 | -7.24 | $42.96 | 661713 |
| 2022-04-18 | -27.65 | $42.17 | 517900 |
| 2022-04-14 | -40.05 | $41.69 | 497236 |
| 2022-04-13 | -57.11 | $41.03 | 468900 |
| 2022-04-12 | -80.62 | $40.12 | 636105 |
| 2022-04-11 | -72.09 | $40.45 | 681402 |
| 2022-04-08 | -77.26 | $40.25 | 675700 |
| 2022-04-07 | -80.10 | $40.14 | 669800 |
| 2022-04-06 | -92.52 | $39.90 | 1.5M |
| 2022-04-05 | -79.04 | $40.60 | 582908 |
| 2022-04-04 | -67.59 | $40.55 | 544049 |
| 2022-04-01 | -61.31 | $40.80 | 541500 |
| 2022-03-31 | -51.01 | $41.21 | 434400 |
| 2022-03-30 | -50.19 | $41.94 | 428200 |
| 2022-03-29 | -34.01 | $42.81 | 576915 |
| 2022-03-28 | -44.42 | $42.25 | 493946 |
| 2022-03-25 | -43.68 | $42.29 | 479400 |
| 2022-03-24 | -48.33 | $42.04 | 535200 |
| 2022-03-23 | -68.40 | $40.96 | 419537 |
| 2022-03-22 | -49.83 | $42.17 | 405614 |
| 2022-03-21 | -61.20 | $41.53 | 593400 |
| 2022-03-18 | -61.51 | $41.65 | 1.7M |
| 2022-03-17 | -67.81 | $41.42 | 909211 |
| 2022-03-16 | -61.72 | $42.15 | 1.2M |
| 2022-03-15 | -65.83 | $41.84 | 970104 |
| 2022-03-14 | -66.23 | $41.81 | 763200 |
| 2022-03-11 | -80.38 | $40.83 | 470800 |
| 2022-03-10 | -80.00 | $40.86 | 438326 |
| 2022-03-09 | -78.38 | $40.99 | 571900 |
| 2022-03-08 | -95.88 | $39.59 | 898100 |
| 2022-03-07 | -99.85 | $40.38 | 586100 |
| 2022-03-04 | -92.11 | $42.36 | 629436 |
| 2022-03-03 | -68.99 | $43.70 | 415007 |
| 2022-03-02 | -59.11 | $44.21 | 593721 |
| 2022-03-01 | -89.53 | $42.64 | 1.2M |
| 2022-02-28 | -59.69 | $44.18 | 557849 |
| 2022-02-25 | -55.23 | $44.41 | 457000 |
| 2022-02-24 | -80.81 | $43.09 | 696823 |
| 2022-02-23 | -83.57 | $43.75 | 444200 |
| 2022-02-22 | -67.14 | $44.44 | 515400 |
| 2022-02-18 | -53.57 | $45.01 | 875809 |
| 2022-02-17 | -59.05 | $44.78 | 519716 |
| 2022-02-16 | -22.03 | $46.67 | 544000 |
| 2022-02-15 | -36.51 | $46.59 | 845800 |
| 2022-02-14 | -62.50 | $45.40 | 772900 |
| 2022-02-11 | -56.94 | $45.79 | 688400 |
| 2022-02-10 | -63.99 | $45.62 | 875424 |
| 2022-02-09 | -55.98 | $46.19 | 541630 |
| 2022-02-08 | -45.85 | $46.91 | 715820 |
| 2022-02-07 | -59.92 | $45.91 | 593214 |
| 2022-02-04 | -63.85 | $45.63 | 492902 |
| 2022-02-03 | -71.31 | $45.10 | 652500 |
| 2022-02-02 | -64.14 | $45.61 | 675624 |
| 2022-02-01 | -57.95 | $46.05 | 634600 |
| 2022-01-31 | -63.71 | $45.64 | 1.0M |
| 2022-01-28 | -78.62 | $44.58 | 948800 |
| 2022-01-27 | -92.22 | $43.89 | 908401 |
| 2022-01-26 | -74.29 | $45.43 | 1.2M |
| 2022-01-25 | -69.75 | $45.72 | 1.9M |
| 2022-01-24 | -74.76 | $45.40 | 1.2M |
| 2022-01-21 | -86.09 | $44.97 | 802300 |
| 2022-01-20 | -56.92 | $46.18 | 722844 |
| 2022-01-19 | -42.02 | $46.80 | 1.1M |
| 2022-01-18 | -21.18 | $48.30 | 552617 |
| 2022-01-14 | -9.40 | $49.34 | 722000 |
| 2022-01-13 | -8.04 | $49.46 | 411803 |
| 2022-01-12 | -5.89 | $49.49 | 674126 |
| 2022-01-11 | -6.14 | $49.29 | 873200 |
| 2022-01-10 | -1.24 | $49.30 | 1.0M |
| 2022-01-07 | -2.60 | $47.72 | 722300 |
| 2022-01-06 | -3.88 | $46.79 | 867900 |
| 2022-01-05 | -22.32 | $45.62 | 714700 |
| 2022-01-04 | -7.71 | $46.25 | 637017 |
| 2022-01-03 | -13.88 | $45.62 | 709900 |
| 2021-12-31 | -10.09 | $45.53 | 420704 |
| 2021-12-30 | -9.44 | $45.56 | 507739 |
| 2021-12-29 | -3.04 | $45.49 | 439629 |
| 2021-12-28 | -5.42 | $45.14 | 366948 |
| 2021-12-27 | 0.00 | $44.93 | 342900 |
| 2021-12-23 | -9.92 | $44.49 | 308300 |
| 2021-12-22 | -36.85 | $44.06 | 391634 |
| 2021-12-21 | -52.37 | $43.34 | 686300 |
| 2021-12-20 | -84.13 | $41.93 | 786400 |
| 2021-12-17 | -43.06 | $44.00 | 2.3M |
| 2021-12-16 | -44.05 | $43.95 | 977400 |
| 2021-12-15 | -39.45 | $44.20 | 887751 |
| 2021-12-14 | -53.79 | $43.63 | 518137 |
| 2021-12-13 | -48.93 | $43.99 | 843800 |
| 2021-12-10 | -59.53 | $43.55 | 487311 |
| 2021-12-09 | -58.06 | $43.81 | 443000 |
| 2021-12-08 | -52.90 | $44.14 | 469242 |
| 2021-12-07 | -55.40 | $44.06 | 466400 |
| 2021-12-06 | -70.59 | $43.38 | 672900 |
| 2021-12-03 | -83.31 | $42.56 | 525700 |
| 2021-12-02 | -74.33 | $43.33 | 718132 |
| 2021-12-01 | -93.35 | $41.70 | 944606 |
| 2021-11-30 | -94.81 | $41.58 | 693606 |
| 2021-11-29 | -98.45 | $42.16 | 609333 |
| 2021-11-26 | -91.92 | $42.86 | 492148 |
| 2021-11-24 | -81.75 | $45.50 | 484600 |
| 2021-11-23 | -82.51 | $45.46 | 709200 |
| 2021-11-22 | -90.15 | $45.07 | 579848 |
| 2021-11-19 | -84.94 | $45.35 | 909530 |
| 2021-11-18 | -96.67 | $44.99 | 555100 |
| 2021-11-17 | -89.00 | $45.56 | 647413 |
| 2021-11-16 | -94.81 | $46.09 | 590020 |
| 2021-11-15 | -93.47 | $46.35 | 846200 |
| 2021-11-12 | -95.95 | $46.38 | 218915 |
| 2021-11-11 | -84.24 | $46.99 | 329502 |
| 2021-11-10 | -80.80 | $47.11 | 583440 |
| 2021-11-09 | -98.57 | $46.49 | 416725 |
| 2021-11-08 | -52.52 | $47.95 | 379322 |
| 2021-11-05 | -42.62 | $48.17 | 559913 |
| 2021-11-04 | -60.35 | $47.19 | 568445 |
| 2021-11-03 | -42.42 | $47.83 | 701600 |
| 2021-11-02 | -14.81 | $49.05 | 438742 |
| 2021-11-01 | -9.43 | $49.37 | 343800 |
| 2021-10-29 | -32.49 | $48.00 | 416617 |
| 2021-10-28 | -38.38 | $47.65 | 504900 |
| 2021-10-27 | -32.15 | $48.02 | 352706 |
| 2021-10-26 | -11.95 | $49.22 | 256731 |
| 2021-10-25 | -8.59 | $49.42 | 371000 |
| 2021-10-22 | -15.15 | $49.03 | 281218 |
| 2021-10-21 | -6.24 | $49.55 | 285708 |
| 2021-10-20 | -1.89 | $49.71 | 528930 |
| 2021-10-19 | -16.47 | $48.83 | 385934 |
| 2021-10-18 | -16.10 | $48.77 | 495319 |
| 2021-10-15 | -10.03 | $49.11 | 843400 |
| 2021-10-14 | -1.89 | $48.96 | 579300 |
| 2021-10-13 | -1.79 | $47.69 | 452141 |
| 2021-10-12 | -1.10 | $47.23 | 544500 |
| 2021-10-11 | -10.17 | $46.36 | 390900 |
| 2021-10-08 | -11.94 | $45.91 | 457400 |
| 2021-10-07 | -27.91 | $45.40 | 516526 |
| 2021-10-06 | -49.87 | $44.70 | 390712 |
| 2021-10-05 | -42.46 | $44.99 | 376100 |
| 2021-10-04 | -47.73 | $45.04 | 357113 |
| 2021-10-01 | -37.27 | $45.50 | 447600 |
| 2021-09-30 | -71.20 | $44.01 | 447322 |
| 2021-09-29 | -58.23 | $44.67 | 504514 |
| 2021-09-28 | -62.61 | $44.49 | 556049 |
| 2021-09-27 | -45.67 | $45.50 | 462921 |
| 2021-09-24 | -66.93 | $44.42 | 325325 |
| 2021-09-23 | -60.04 | $44.77 | 309600 |
| 2021-09-22 | -71.26 | $44.20 | 287534 |
| 2021-09-21 | -85.24 | $43.49 | 411400 |
| 2021-09-20 | -78.74 | $43.82 | 619416 |
| 2021-09-17 | -85.05 | $44.35 | 1.7M |
| 2021-09-16 | -80.39 | $44.54 | 440206 |
| 2021-09-15 | -82.60 | $44.45 | 701900 |
| 2021-09-14 | -97.60 | $44.56 | 636930 |
| 2021-09-13 | -70.14 | $45.87 | 454922 |
| 2021-09-10 | -98.57 | $45.08 | 404800 |
| 2021-09-09 | -77.99 | $46.10 | 514800 |
| 2021-09-08 | -78.13 | $46.16 | 430400 |
| 2021-09-07 | -69.79 | $46.40 | 470600 |
| 2021-09-03 | -53.82 | $46.86 | 388900 |
| 2021-09-02 | -44.44 | $47.13 | 405600 |
| 2021-09-01 | -51.74 | $46.92 | 383720 |
| 2021-08-31 | -34.10 | $47.08 | 515711 |
| 2021-08-30 | -35.96 | $46.81 | 275732 |
| 2021-08-27 | -17.75 | $47.62 | 490125 |
| 2021-08-26 | -43.82 | $46.46 | 340500 |
| 2021-08-25 | -28.99 | $47.12 | 397406 |
| 2021-08-24 | -22.77 | $47.26 | 256324 |
| 2021-08-23 | -29.72 | $46.79 | 456200 |
| 2021-08-20 | -31.19 | $46.71 | 455246 |
| 2021-08-19 | -47.16 | $45.84 | 443033 |
| 2021-08-18 | -27.52 | $46.88 | 1.1M |
| 2021-08-17 | -31.30 | $46.67 | 384637 |
| 2021-08-16 | -17.94 | $47.33 | 376573 |
| 2021-08-13 | -12.90 | $47.60 | 386000 |
| 2021-08-12 | -14.81 | $47.48 | 856900 |
| 2021-08-11 | -8.12 | $47.90 | 665428 |
| 2021-08-10 | -13.28 | $47.42 | 455941 |
| 2021-08-09 | -14.59 | $47.34 | 720736 |
| 2021-08-06 | -5.41 | $47.90 | 893000 |
| 2021-08-05 | -7.43 | $46.24 | 790166 |
| 2021-08-04 | -25.75 | $45.33 | 763100 |
| 2021-08-03 | -30.63 | $45.12 | 488940 |
| 2021-08-02 | -33.64 | $44.99 | 1.1M |
| 2021-07-30 | -21.85 | $45.17 | 595500 |
| 2021-07-29 | -25.19 | $45.04 | 424242 |
| 2021-07-28 | -44.47 | $44.29 | 430700 |
| 2021-07-27 | -68.05 | $43.52 | 364100 |
| 2021-07-26 | -68.31 | $43.74 | 258000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.28
2026-07-24
Close Price
$65.75
Vol: 353419Average Directional Index - Detailed Analysis
Minimum
8.01
Average
18.39
Maximum
47.60
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.28 | $65.75 | 353419 |
| 2026-07-23 | 18.60 | $64.42 | 389100 |
| 2026-07-22 | 19.33 | $65.06 | 474511 |
| 2026-07-21 | 19.65 | $65.48 | 388340 |
| 2026-07-20 | 19.82 | $66.17 | 355700 |
| 2026-07-17 | 19.52 | $66.71 | 474838 |
| 2026-07-16 | 19.11 | $66.28 | 697000 |
| 2026-07-15 | 19.05 | $63.60 | 627503 |
| 2026-07-14 | 19.39 | $65.01 | 662700 |
| 2026-07-13 | 18.94 | $64.93 | 435300 |
| 2026-07-10 | 18.69 | $64.36 | 391920 |
| 2026-07-09 | 18.62 | $64.50 | 760800 |
| 2026-07-08 | 18.53 | $64.11 | 922007 |
| 2026-07-07 | 18.53 | $64.60 | 526650 |
| 2026-07-06 | 18.00 | $64.53 | 433100 |
| 2026-07-02 | 17.61 | $64.85 | 600140 |
| 2026-07-01 | 17.26 | $64.52 | 1.1M |
| 2026-06-30 | 16.63 | $64.28 | 1.1M |
| 2026-06-29 | 15.69 | $64.83 | 1.0M |
| 2026-06-26 | 14.76 | $64.01 | 3.6M |
| 2026-06-25 | 14.03 | $61.85 | 624800 |
| 2026-06-24 | 13.52 | $61.70 | 1.2M |
| 2026-06-23 | 13.49 | $59.78 | 584600 |
| 2026-06-22 | 14.02 | $58.93 | 671777 |
| 2026-06-18 | 14.26 | $58.45 | 2.9M |
| 2026-06-17 | 14.51 | $59.06 | 889500 |
| 2026-06-16 | 14.89 | $59.62 | 604100 |
| 2026-06-15 | 15.41 | $58.20 | 717900 |
| 2026-06-12 | 15.58 | $58.38 | 449948 |
| 2026-06-11 | 15.71 | $57.93 | 518251 |
| 2026-06-10 | 15.85 | $58.81 | 904144 |
| 2026-06-09 | 16.09 | $57.78 | 739334 |
| 2026-06-08 | 15.86 | $56.83 | 583400 |
| 2026-06-05 | 15.51 | $57.44 | 2.5M |
| 2026-06-04 | 15.10 | $57.17 | 784300 |
| 2026-06-03 | 14.83 | $55.84 | 1.1M |
| 2026-06-02 | 13.84 | $56.19 | 968800 |
| 2026-06-01 | 13.05 | $56.67 | 852643 |
| 2026-05-29 | 12.37 | $57.89 | 738200 |
| 2026-05-28 | 12.07 | $58.34 | 618600 |
| 2026-05-27 | 11.90 | $59.45 | 827000 |
| 2026-05-26 | 12.09 | $60.41 | 551031 |
| 2026-05-22 | 12.63 | $60.78 | 465808 |
| 2026-05-21 | 13.04 | $61.90 | 651521 |
| 2026-05-20 | 13.41 | $62.05 | 547000 |
| 2026-05-19 | 13.80 | $60.84 | 641900 |
| 2026-05-18 | 14.25 | $62.07 | 432002 |
| 2026-05-15 | 14.60 | $60.41 | 784538 |
| 2026-05-14 | 15.16 | $60.15 | 568000 |
| 2026-05-13 | 15.80 | $59.94 | 728800 |
| 2026-05-12 | 16.35 | $60.87 | 723335 |
| 2026-05-11 | 17.21 | $61.47 | 912424 |
| 2026-05-08 | 17.87 | $63.13 | 655714 |
| 2026-05-07 | 18.01 | $61.58 | 988209 |
| 2026-05-06 | 18.82 | $61.41 | 1.3M |
| 2026-05-05 | 19.74 | $60.17 | 673735 |
| 2026-05-04 | 20.36 | $60.13 | 695700 |
| 2026-05-01 | 20.94 | $60.03 | 790647 |
| 2026-04-30 | 21.55 | $60.52 | 1.2M |
| 2026-04-29 | 22.68 | $63.96 | 665704 |
| 2026-04-28 | 22.12 | $64.29 | 509900 |
| 2026-04-27 | 21.19 | $64.31 | 486144 |
| 2026-04-24 | 20.39 | $63.62 | 706718 |
| 2026-04-23 | 19.60 | $64.55 | 545003 |
| 2026-04-22 | 18.76 | $63.15 | 441400 |
| 2026-04-21 | 18.40 | $63.17 | 747100 |
| 2026-04-20 | 18.02 | $62.67 | 608100 |
| 2026-04-17 | 17.85 | $62.05 | 740800 |
| 2026-04-16 | 17.72 | $60.88 | 443704 |
| 2026-04-15 | 18.18 | $60.81 | 524940 |
| 2026-04-14 | 18.92 | $60.90 | 361937 |
| 2026-04-13 | 19.56 | $61.06 | 538412 |
| 2026-04-10 | 20.28 | $60.51 | 482000 |
| 2026-04-09 | 20.88 | $61.53 | 568000 |
| 2026-04-08 | 21.25 | $61.15 | 755849 |
| 2026-04-07 | 21.94 | $59.95 | 517671 |
| 2026-04-06 | 23.01 | $59.66 | 456302 |
| 2026-04-02 | 23.86 | $59.16 | 451200 |
| 2026-04-01 | 24.43 | $58.25 | 446800 |
| 2026-03-31 | 24.71 | $58.44 | 596400 |
| 2026-03-30 | 25.00 | $58.20 | 684500 |
| 2026-03-27 | 25.17 | $57.74 | 541543 |
| 2026-03-26 | 25.25 | $58.59 | 519200 |
| 2026-03-25 | 25.35 | $57.95 | 574208 |
| 2026-03-24 | 25.05 | $57.41 | 596800 |
| 2026-03-23 | 24.87 | $57.67 | 1.1M |
| 2026-03-20 | 24.79 | $57.16 | 1.9M |
| 2026-03-19 | 24.22 | $57.87 | 809100 |
| 2026-03-18 | 23.69 | $57.93 | 742721 |
| 2026-03-17 | 23.29 | $58.46 | 762738 |
| 2026-03-16 | 23.04 | $57.94 | 600500 |
| 2026-03-13 | 22.77 | $58.09 | 659700 |
| 2026-03-12 | 22.18 | $57.69 | 804109 |
| 2026-03-11 | 21.18 | $57.56 | 1.0M |
| 2026-03-10 | 20.25 | $58.32 | 863508 |
| 2026-03-09 | 19.53 | $59.29 | 489122 |
| 2026-03-06 | 18.78 | $59.11 | 776041 |
| 2026-03-05 | 17.95 | $59.51 | 749400 |
| 2026-03-04 | 17.54 | $60.31 | 588900 |
| 2026-03-03 | 17.19 | $60.19 | 657200 |
| 2026-03-02 | 16.82 | $61.33 | 553403 |
| 2026-02-27 | 16.55 | $60.84 | 1.1M |
| 2026-02-26 | 16.47 | $61.26 | 592035 |
| 2026-02-25 | 16.40 | $60.45 | 735300 |
| 2026-02-24 | 15.92 | $59.58 | 926740 |
| 2026-02-23 | 15.14 | $59.14 | 821400 |
| 2026-02-20 | 14.33 | $60.36 | 1.2M |
| 2026-02-19 | 13.71 | $60.22 | 1.1M |
| 2026-02-18 | 13.06 | $61.25 | 1.1M |
| 2026-02-17 | 12.82 | $62.19 | 1.2M |
| 2026-02-13 | 12.45 | $61.42 | 1.5M |
| 2026-02-12 | 12.07 | $65.64 | 739900 |
| 2026-02-11 | 12.21 | $65.51 | 466500 |
| 2026-02-10 | 12.41 | $64.24 | 344221 |
| 2026-02-09 | 12.96 | $63.94 | 373903 |
| 2026-02-06 | 13.60 | $65.28 | 859200 |
| 2026-02-05 | 13.78 | $65.23 | 647249 |
| 2026-02-04 | 14.31 | $64.19 | 543000 |
| 2026-02-03 | 15.06 | $63.05 | 670700 |
| 2026-02-02 | 15.13 | $63.69 | 524900 |
| 2026-01-30 | 15.89 | $62.92 | 707047 |
| 2026-01-29 | 16.56 | $63.50 | 582418 |
| 2026-01-28 | 17.27 | $62.11 | 554000 |
| 2026-01-27 | 17.70 | $62.25 | 431300 |
| 2026-01-26 | 17.83 | $62.12 | 527243 |
| 2026-01-23 | 17.98 | $60.90 | 532800 |
| 2026-01-22 | 17.96 | $62.32 | 622800 |
| 2026-01-21 | 18.30 | $61.56 | 1.1M |
| 2026-01-20 | 18.35 | $60.80 | 1.2M |
| 2026-01-16 | 18.19 | $60.94 | 1.2M |
| 2026-01-15 | 18.09 | $61.13 | 711500 |
| 2026-01-14 | 18.02 | $60.62 | 1.5M |
| 2026-01-13 | 17.18 | $58.84 | 1.1M |
| 2026-01-12 | 16.30 | $62.31 | 716404 |
| 2026-01-09 | 16.65 | $64.12 | 542637 |
| 2026-01-08 | 16.92 | $64.67 | 467847 |
| 2026-01-07 | 17.20 | $63.94 | 590316 |
| 2026-01-06 | 17.95 | $64.16 | 518700 |
| 2026-01-05 | 18.37 | $65.53 | 492238 |
| 2026-01-02 | 18.73 | $64.67 | 449500 |
| 2025-12-31 | 19.54 | $65.01 | 281100 |
| 2025-12-30 | 19.66 | $65.68 | 300100 |
| 2025-12-29 | 19.42 | $65.75 | 384444 |
| 2025-12-26 | 19.16 | $65.86 | 250600 |
| 2025-12-24 | 18.82 | $65.82 | 176448 |
| 2025-12-23 | 18.41 | $65.81 | 430423 |
| 2025-12-22 | 17.98 | $65.87 | 566700 |
| 2025-12-19 | 17.42 | $66.26 | 3.0M |
| 2025-12-18 | 16.66 | $66.82 | 568200 |
| 2025-12-17 | 15.82 | $66.20 | 699800 |
| 2025-12-16 | 15.10 | $65.14 | 824113 |
| 2025-12-15 | 14.70 | $65.24 | 757837 |
| 2025-12-12 | 14.31 | $64.37 | 658625 |
| 2025-12-11 | 14.24 | $64.48 | 810136 |
| 2025-12-10 | 14.29 | $63.40 | 721027 |
| 2025-12-09 | 14.64 | $61.66 | 474616 |
| 2025-12-08 | 15.16 | $61.66 | 647225 |
| 2025-12-05 | 15.51 | $61.85 | 476200 |
| 2025-12-04 | 15.90 | $61.55 | 477600 |
| 2025-12-03 | 16.03 | $61.88 | 498400 |
| 2025-12-02 | 16.35 | $62.06 | 496633 |
| 2025-12-01 | 16.90 | $62.83 | 677200 |
| 2025-11-28 | 17.31 | $62.76 | 338538 |
| 2025-11-26 | 17.95 | $62.99 | 542911 |
| 2025-11-25 | 18.83 | $63.06 | 521305 |
| 2025-11-24 | 19.75 | $62.49 | 578114 |
| 2025-11-21 | 20.29 | $62.50 | 871200 |
| 2025-11-20 | 20.85 | $61.61 | 741832 |
| 2025-11-19 | 21.13 | $61.09 | 538300 |
| 2025-11-18 | 20.87 | $60.91 | 488845 |
| 2025-11-17 | 20.28 | $60.17 | 570646 |
| 2025-11-14 | 19.67 | $61.42 | 729936 |
| 2025-11-13 | 19.18 | $61.20 | 638300 |
| 2025-11-12 | 18.79 | $61.51 | 706000 |
| 2025-11-11 | 18.50 | $62.06 | 541528 |
| 2025-11-10 | 18.21 | $61.79 | 531800 |
| 2025-11-07 | 17.83 | $61.11 | 1.1M |
| 2025-11-06 | 16.85 | $60.78 | 545915 |
| 2025-11-05 | 17.24 | $61.40 | 510946 |
| 2025-11-04 | 17.93 | $61.87 | 467403 |
| 2025-11-03 | 18.66 | $60.90 | 381979 |
| 2025-10-31 | 18.87 | $60.57 | 512500 |
| 2025-10-30 | 19.18 | $60.68 | 525200 |
| 2025-10-29 | 19.51 | $59.69 | 510700 |
| 2025-10-28 | 19.48 | $59.89 | 428606 |
| 2025-10-27 | 19.65 | $60.40 | 575400 |
| 2025-10-24 | 20.02 | $61.37 | 512700 |
| 2025-10-23 | 20.92 | $61.03 | 494800 |
| 2025-10-22 | 21.81 | $60.93 | 693200 |
| 2025-10-21 | 22.45 | $60.11 | 475608 |
| 2025-10-20 | 22.68 | $59.68 | 748300 |
| 2025-10-17 | 22.68 | $59.50 | 642907 |
| 2025-10-16 | 22.52 | $58.80 | 682200 |
| 2025-10-15 | 22.35 | $60.24 | 590100 |
| 2025-10-14 | 22.85 | $60.66 | 610400 |
| 2025-10-13 | 23.20 | $59.25 | 428600 |
| 2025-10-10 | 22.86 | $59.20 | 908914 |
| 2025-10-09 | 22.39 | $58.99 | 670300 |
| 2025-10-08 | 21.92 | $59.61 | 594607 |
| 2025-10-07 | 21.76 | $60.09 | 995800 |
| 2025-10-06 | 21.71 | $60.34 | 868602 |
| 2025-10-03 | 21.72 | $61.32 | 652500 |
| 2025-10-02 | 22.09 | $61.56 | 807435 |
| 2025-10-01 | 22.48 | $62.19 | 1.1M |
| 2025-09-30 | 23.57 | $63.56 | 474624 |
| 2025-09-29 | 24.25 | $63.83 | 494500 |
| 2025-09-26 | 24.85 | $64.77 | 461400 |
| 2025-09-25 | 24.92 | $64.27 | 500600 |
| 2025-09-24 | 25.09 | $64.31 | 598804 |
| 2025-09-23 | 25.36 | $64.27 | 624029 |
| 2025-09-22 | 25.56 | $64.71 | 961500 |
| 2025-09-19 | 25.41 | $65.28 | 2.3M |
| 2025-09-18 | 24.97 | $65.48 | 1.1M |
| 2025-09-17 | 24.51 | $63.55 | 743107 |
| 2025-09-16 | 24.69 | $62.48 | 624710 |
| 2025-09-15 | 25.30 | $63.34 | 493900 |
| 2025-09-12 | 25.42 | $63.81 | 444215 |
| 2025-09-11 | 25.20 | $64.26 | 709501 |
| 2025-09-10 | 24.97 | $63.34 | 778100 |
| 2025-09-09 | 24.96 | $63.05 | 488200 |
| 2025-09-08 | 24.82 | $63.83 | 410900 |
| 2025-09-05 | 24.54 | $63.86 | 453625 |
| 2025-09-04 | 23.86 | $63.80 | 408700 |
| 2025-09-03 | 23.31 | $62.95 | 471124 |
| 2025-09-02 | 23.07 | $62.63 | 410700 |
| 2025-08-29 | 22.93 | $62.74 | 439441 |
| 2025-08-28 | 22.63 | $62.91 | 439200 |
| 2025-08-27 | 22.18 | $63.61 | 359200 |
| 2025-08-26 | 21.56 | $63.04 | 358100 |
| 2025-08-25 | 21.04 | $63.05 | 651800 |
| 2025-08-22 | 20.33 | $63.90 | 605519 |
| 2025-08-21 | 19.59 | $62.07 | 328000 |
| 2025-08-20 | 19.32 | $62.35 | 417622 |
| 2025-08-19 | 18.79 | $62.46 | 410327 |
| 2025-08-18 | 18.32 | $61.56 | 502900 |
| 2025-08-15 | 18.10 | $61.86 | 561815 |
| 2025-08-14 | 17.65 | $62.82 | 743600 |
| 2025-08-13 | 16.97 | $62.81 | 618922 |
| 2025-08-12 | 16.29 | $62.03 | 638900 |
| 2025-08-11 | 15.76 | $61.19 | 814000 |
| 2025-08-08 | 15.40 | $60.27 | 1.4M |
| 2025-08-07 | 15.30 | $57.02 | 927705 |
| 2025-08-06 | 15.65 | $57.85 | 601037 |
| 2025-08-05 | 16.45 | $57.56 | 494606 |
| 2025-08-04 | 16.96 | $56.93 | 500407 |
| 2025-08-01 | 17.05 | $56.52 | 669100 |
| 2025-07-31 | 16.98 | $55.99 | 700200 |
| 2025-07-30 | 16.69 | $56.07 | 706800 |
| 2025-07-29 | 16.53 | $56.54 | 617543 |
| 2025-07-28 | 16.58 | $56.09 | 1.7M |
| 2025-07-25 | 16.42 | $56.70 | 534536 |
| 2025-07-24 | 16.56 | $56.40 | 597800 |
| 2025-07-23 | 16.77 | $57.00 | 664700 |
| 2025-07-22 | 17.05 | $56.80 | 814400 |
| 2025-07-21 | 17.10 | $55.96 | 969500 |
| 2025-07-18 | 16.77 | $55.69 | 659500 |
| 2025-07-17 | 16.47 | $56.08 | 656021 |
| 2025-07-16 | 16.03 | $55.88 | 1.0M |
| 2025-07-15 | 15.51 | $55.71 | 1.2M |
| 2025-07-14 | 15.09 | $56.45 | 637800 |
| 2025-07-11 | 14.76 | $56.00 | 1.3M |
| 2025-07-10 | 14.35 | $56.77 | 949600 |
| 2025-07-09 | 14.26 | $58.71 | 561700 |
| 2025-07-08 | 14.91 | $59.55 | 776900 |
| 2025-07-07 | 15.25 | $59.85 | 632700 |
| 2025-07-03 | 15.46 | $61.90 | 339400 |
| 2025-07-02 | 14.65 | $61.12 | 636600 |
| 2025-07-01 | 13.95 | $61.44 | 715908 |
| 2025-06-30 | 13.22 | $60.73 | 573800 |
| 2025-06-27 | 12.84 | $60.64 | 1.6M |
| 2025-06-26 | 12.52 | $60.53 | 471800 |
| 2025-06-25 | 12.27 | $60.27 | 545944 |
| 2025-06-24 | 11.89 | $61.24 | 631319 |
| 2025-06-23 | 11.02 | $61.10 | 592900 |
| 2025-06-20 | 10.35 | $59.56 | 2.2M |
| 2025-06-18 | 10.32 | $59.08 | 603221 |
| 2025-06-17 | 10.38 | $57.96 | 738630 |
| 2025-06-16 | 10.77 | $59.04 | 636244 |
| 2025-06-13 | 10.19 | $58.61 | 622616 |
| 2025-06-12 | 9.85 | $59.17 | 531027 |
| 2025-06-11 | 9.50 | $58.52 | 592600 |
| 2025-06-10 | 9.35 | $57.92 | 436439 |
| 2025-06-09 | 9.62 | $57.52 | 570600 |
| 2025-06-06 | 10.02 | $57.82 | 346639 |
| 2025-06-05 | 10.26 | $57.10 | 519422 |
| 2025-06-04 | 10.79 | $57.35 | 564830 |
| 2025-06-03 | 11.17 | $57.98 | 483636 |
| 2025-06-02 | 11.65 | $57.54 | 635782 |
| 2025-05-30 | 12.19 | $58.00 | 679700 |
| 2025-05-29 | 12.67 | $58.25 | 402800 |
| 2025-05-28 | 13.04 | $57.89 | 434102 |
| 2025-05-27 | 13.32 | $58.54 | 489427 |
| 2025-05-23 | 13.67 | $57.60 | 897728 |
| 2025-05-22 | 14.29 | $57.81 | 532616 |
| 2025-05-21 | 15.01 | $57.57 | 787205 |
| 2025-05-20 | 15.72 | $59.13 | 483000 |
| 2025-05-19 | 15.52 | $59.46 | 498300 |
| 2025-05-16 | 15.24 | $59.83 | 631000 |
| 2025-05-15 | 14.94 | $59.04 | 484800 |
| 2025-05-14 | 14.90 | $58.49 | 533723 |
| 2025-05-13 | 14.86 | $59.47 | 368134 |
| 2025-05-12 | 14.24 | $59.64 | 571320 |
| 2025-05-09 | 13.58 | $58.53 | 715200 |
| 2025-05-08 | 12.89 | $58.72 | 776107 |
| 2025-05-07 | 12.50 | $58.39 | 784535 |
| 2025-05-06 | 12.28 | $58.03 | 489000 |
| 2025-05-05 | 12.24 | $58.46 | 466848 |
| 2025-05-02 | 12.10 | $58.56 | 577400 |
| 2025-05-01 | 11.96 | $57.04 | 543504 |
| 2025-04-30 | 12.40 | $56.93 | 716610 |
| 2025-04-29 | 13.04 | $56.30 | 508300 |
| 2025-04-28 | 13.42 | $55.95 | 515100 |
| 2025-04-25 | 13.74 | $55.54 | 445600 |
| 2025-04-24 | 14.07 | $56.13 | 643200 |
| 2025-04-23 | 14.44 | $55.53 | 1.0M |
| 2025-04-22 | 14.87 | $55.38 | 589727 |
| 2025-04-21 | 14.75 | $53.71 | 554825 |
| 2025-04-17 | 14.28 | $55.08 | 856700 |
| 2025-04-16 | 14.21 | $54.63 | 549320 |
| 2025-04-15 | 14.14 | $55.73 | 457740 |
| 2025-04-14 | 14.55 | $55.76 | 719128 |
| 2025-04-11 | 14.77 | $54.93 | 648329 |
| 2025-04-10 | 14.47 | $54.19 | 969701 |
| 2025-04-09 | 14.31 | $55.44 | 1.4M |
| 2025-04-08 | 14.14 | $52.91 | 1.0M |
| 2025-04-07 | 13.49 | $52.78 | 1.2M |
| 2025-04-04 | 12.81 | $54.49 | 977000 |
| 2025-04-03 | 12.66 | $56.74 | 793400 |
| 2025-04-02 | 12.97 | $58.70 | 691700 |
| 2025-04-01 | 12.57 | $58.24 | 619400 |
| 2025-03-31 | 12.20 | $57.72 | 758541 |
| 2025-03-28 | 12.11 | $57.35 | 590800 |
| 2025-03-27 | 11.82 | $58.51 | 746436 |
| 2025-03-26 | 11.05 | $58.05 | 463621 |
| 2025-03-25 | 10.55 | $57.27 | 680124 |
| 2025-03-24 | 10.24 | $56.74 | 579700 |
| 2025-03-21 | 10.39 | $55.59 | 3.1M |
| 2025-03-20 | 10.90 | $55.85 | 660700 |
| 2025-03-19 | 11.46 | $55.39 | 815543 |
| 2025-03-18 | 11.90 | $55.15 | 675148 |
| 2025-03-17 | 12.09 | $54.82 | 902712 |
| 2025-03-14 | 11.91 | $54.72 | 949160 |
| 2025-03-13 | 11.61 | $54.07 | 881531 |
| 2025-03-12 | 11.36 | $53.97 | 721400 |
| 2025-03-11 | 11.06 | $54.56 | 780014 |
| 2025-03-10 | 11.16 | $55.59 | 868600 |
| 2025-03-07 | 11.68 | $56.36 | 604039 |
| 2025-03-06 | 12.06 | $55.79 | 826500 |
| 2025-03-05 | 12.06 | $55.87 | 852213 |
| 2025-03-04 | 12.07 | $55.95 | 674200 |
| 2025-03-03 | 12.42 | $57.66 | 869514 |
| 2025-02-28 | 12.76 | $57.62 | 721732 |
| 2025-02-27 | 13.33 | $57.35 | 730726 |
| 2025-02-26 | 13.81 | $56.32 | 796500 |
| 2025-02-25 | 14.08 | $56.81 | 756200 |
| 2025-02-24 | 14.44 | $56.42 | 881200 |
| 2025-02-21 | 14.50 | $56.17 | 1.3M |
| 2025-02-20 | 14.45 | $56.09 | 757900 |
| 2025-02-19 | 14.08 | $55.84 | 1.4M |
| 2025-02-18 | 13.68 | $56.31 | 1.4M |
| 2025-02-14 | 13.60 | $56.41 | 1.8M |
| 2025-02-13 | 13.64 | $57.91 | 901033 |
| 2025-02-12 | 14.18 | $57.11 | 607100 |
| 2025-02-11 | 14.69 | $58.10 | 550331 |
| 2025-02-10 | 15.13 | $58.11 | 516044 |
| 2025-02-07 | 15.46 | $58.51 | 498200 |
| 2025-02-06 | 15.69 | $59.03 | 604800 |
| 2025-02-05 | 15.65 | $59.20 | 733600 |
| 2025-02-04 | 15.74 | $58.23 | 594100 |
| 2025-02-03 | 16.21 | $57.44 | 652229 |
| 2025-01-31 | 16.83 | $58.25 | 738407 |
| 2025-01-30 | 17.08 | $59.00 | 412805 |
| 2025-01-29 | 16.89 | $58.46 | 527300 |
| 2025-01-28 | 16.76 | $58.65 | 576939 |
| 2025-01-27 | 16.56 | $59.25 | 519344 |
| 2025-01-24 | 16.47 | $57.56 | 544545 |
| 2025-01-23 | 17.04 | $57.72 | 767500 |
| 2025-01-22 | 17.65 | $57.53 | 750626 |
| 2025-01-21 | 17.96 | $57.87 | 852120 |
| 2025-01-17 | 17.93 | $57.71 | 1.3M |
| 2025-01-16 | 18.07 | $57.49 | 914621 |
| 2025-01-15 | 18.09 | $57.66 | 732400 |
| 2025-01-14 | 18.28 | $56.60 | 1.3M |
| 2025-01-13 | 18.79 | $55.51 | 815913 |
| 2025-01-10 | 19.50 | $54.48 | 1.9M |
| 2025-01-08 | 19.66 | $55.04 | 985000 |
| 2025-01-07 | 19.83 | $54.19 | 743300 |
| 2025-01-06 | 19.64 | $53.60 | 703145 |
| 2025-01-03 | 19.44 | $55.01 | 504400 |
| 2025-01-02 | 19.67 | $54.48 | 449700 |
| 2024-12-31 | 19.81 | $54.44 | 500800 |
| 2024-12-30 | 20.04 | $54.13 | 383848 |
| 2024-12-27 | 19.90 | $54.06 | 494300 |
| 2024-12-26 | 19.88 | $54.42 | 404000 |
| 2024-12-24 | 19.87 | $53.84 | 224900 |
| 2024-12-23 | 19.45 | $53.40 | 478900 |
| 2024-12-20 | 18.86 | $53.26 | 2.3M |
| 2024-12-19 | 18.25 | $52.91 | 731295 |
| 2024-12-18 | 17.36 | $52.73 | 820600 |
| 2024-12-17 | 16.43 | $54.63 | 777211 |
| 2024-12-16 | 16.17 | $55.63 | 1.0M |
| 2024-12-13 | 16.13 | $55.19 | 893400 |
| 2024-12-12 | 15.84 | $55.41 | 500506 |
| 2024-12-11 | 15.72 | $55.51 | 552416 |
| 2024-12-10 | 15.56 | $55.16 | 672646 |
| 2024-12-09 | 15.16 | $54.73 | 677000 |
| 2024-12-06 | 14.92 | $56.14 | 533900 |
| 2024-12-05 | 15.24 | $56.40 | 464906 |
| 2024-12-04 | 15.57 | $56.31 | 528236 |
| 2024-12-03 | 15.92 | $56.86 | 860610 |
| 2024-12-02 | 16.60 | $57.02 | 647300 |
| 2024-11-29 | 17.41 | $57.78 | 308800 |
| 2024-11-27 | 18.11 | $57.74 | 497444 |
| 2024-11-26 | 18.81 | $57.75 | 661019 |
| 2024-11-25 | 19.71 | $58.12 | 987200 |
| 2024-11-22 | 20.63 | $56.76 | 686400 |
| 2024-11-21 | 21.08 | $55.93 | 508300 |
| 2024-11-20 | 21.19 | $55.71 | 574200 |
| 2024-11-19 | 21.09 | $55.79 | 842836 |
| 2024-11-18 | 20.98 | $56.00 | 681700 |
| 2024-11-15 | 20.96 | $55.50 | 994100 |
| 2024-11-14 | 20.94 | $55.66 | 991914 |
| 2024-11-13 | 20.92 | $56.88 | 1.0M |
| 2024-11-12 | 21.27 | $57.05 | 810100 |
| 2024-11-11 | 21.39 | $56.00 | 1.2M |
| 2024-11-08 | 21.11 | $55.27 | 577700 |
| 2024-11-07 | 20.71 | $55.29 | 775238 |
| 2024-11-06 | 20.29 | $56.43 | 1.2M |
| 2024-11-05 | 19.84 | $53.65 | 1.5M |
| 2024-11-04 | 17.96 | $54.11 | 1.5M |
| 2024-11-01 | 16.09 | $53.77 | 1.9M |
| 2024-10-31 | 14.13 | $60.01 | 548719 |
| 2024-10-30 | 13.70 | $61.00 | 773013 |
| 2024-10-29 | 13.58 | $60.90 | 572622 |
| 2024-10-28 | 12.95 | $61.09 | 400508 |
| 2024-10-25 | 12.48 | $60.46 | 437829 |
| 2024-10-24 | 11.99 | $61.56 | 822762 |
| 2024-10-23 | 11.90 | $61.80 | 393442 |
| 2024-10-22 | 11.82 | $62.26 | 563113 |
| 2024-10-21 | 12.02 | $62.40 | 389149 |
| 2024-10-18 | 12.46 | $63.95 | 447832 |
| 2024-10-17 | 12.43 | $64.90 | 521348 |
| 2024-10-16 | 12.12 | $64.54 | 535104 |
| 2024-10-15 | 11.92 | $63.72 | 780649 |
| 2024-10-14 | 11.86 | $63.44 | 368735 |
| 2024-10-11 | 12.23 | $63.38 | 283700 |
| 2024-10-10 | 12.63 | $62.71 | 344600 |
| 2024-10-09 | 13.15 | $63.21 | 266900 |
| 2024-10-08 | 13.53 | $63.15 | 442400 |
| 2024-10-07 | 14.17 | $62.76 | 321400 |
| 2024-10-04 | 14.85 | $64.18 | 333400 |
| 2024-10-03 | 14.91 | $63.26 | 445400 |
| 2024-10-02 | 15.34 | $63.66 | 546300 |
| 2024-10-01 | 15.54 | $63.82 | 276321 |
| 2024-09-30 | 15.76 | $64.29 | 360119 |
| 2024-09-27 | 15.79 | $63.87 | 340410 |
| 2024-09-26 | 15.68 | $63.35 | 313545 |
| 2024-09-25 | 16.01 | $63.23 | 296139 |
| 2024-09-24 | 16.55 | $63.42 | 371300 |
| 2024-09-23 | 16.63 | $64.20 | 337342 |
| 2024-09-20 | 16.63 | $63.52 | 1.6M |
| 2024-09-19 | 16.78 | $64.54 | 373900 |
| 2024-09-18 | 16.78 | $64.28 | 446900 |
| 2024-09-17 | 16.90 | $63.49 | 480200 |
| 2024-09-16 | 17.17 | $64.32 | 398800 |
| 2024-09-13 | 17.28 | $63.72 | 360600 |
| 2024-09-12 | 17.67 | $62.02 | 565434 |
| 2024-09-11 | 18.43 | $61.78 | 393400 |
| 2024-09-10 | 19.18 | $62.95 | 405200 |
| 2024-09-09 | 19.76 | $62.59 | 603208 |
| 2024-09-06 | 20.37 | $62.63 | 388500 |
| 2024-09-05 | 20.60 | $63.45 | 545304 |
| 2024-09-04 | 20.58 | $64.18 | 390431 |
| 2024-09-03 | 20.26 | $63.49 | 545900 |
| 2024-08-30 | 19.94 | $64.29 | 286535 |
| 2024-08-29 | 19.29 | $63.70 | 230600 |
| 2024-08-28 | 18.75 | $63.49 | 175867 |
| 2024-08-27 | 18.22 | $63.10 | 378900 |
| 2024-08-26 | 17.88 | $62.94 | 375712 |
| 2024-08-23 | 17.24 | $62.92 | 516034 |
| 2024-08-22 | 16.64 | $61.69 | 228325 |
| 2024-08-21 | 16.54 | $61.71 | 264000 |
| 2024-08-20 | 16.57 | $61.22 | 406835 |
| 2024-08-19 | 16.73 | $61.57 | 253600 |
| 2024-08-16 | 16.81 | $60.95 | 467200 |
| 2024-08-15 | 17.01 | $60.47 | 342027 |
| 2024-08-14 | 17.48 | $59.25 | 394122 |
| 2024-08-13 | 18.25 | $59.15 | 372348 |
| 2024-08-12 | 18.95 | $58.35 | 363500 |
| 2024-08-09 | 19.69 | $59.77 | 469107 |
| 2024-08-08 | 20.45 | $59.45 | 281300 |
| 2024-08-07 | 21.30 | $58.70 | 355200 |
| 2024-08-06 | 22.23 | $58.98 | 426835 |
| 2024-08-05 | 23.34 | $58.57 | 681400 |
| 2024-08-02 | 24.53 | $59.95 | 743900 |
| 2024-08-01 | 25.45 | $61.25 | 636700 |
| 2024-07-31 | 25.20 | $62.84 | 566200 |
| 2024-07-30 | 23.87 | $62.56 | 567911 |
| 2024-07-29 | 22.73 | $61.97 | 634413 |
| 2024-07-26 | 21.54 | $62.85 | 661146 |
| 2024-07-25 | 20.29 | $62.09 | 707900 |
| 2024-07-24 | 19.00 | $60.53 | 460742 |
| 2024-07-23 | 18.02 | $61.21 | 681849 |
| 2024-07-22 | 16.98 | $60.92 | 750422 |
| 2024-07-19 | 16.11 | $60.60 | 437600 |
| 2024-07-18 | 15.20 | $60.84 | 600521 |
| 2024-07-17 | 13.97 | $61.37 | 650300 |
| 2024-07-16 | 12.39 | $61.36 | 788801 |
| 2024-07-15 | 10.76 | $59.83 | 548400 |
| 2024-07-12 | 9.44 | $58.72 | 597707 |
| 2024-07-11 | 8.49 | $57.56 | 460649 |
| 2024-07-10 | 8.01 | $55.82 | 371608 |
| 2024-07-09 | 8.39 | $55.16 | 358006 |
| 2024-07-08 | 8.67 | $54.95 | 407028 |
| 2024-07-05 | 9.00 | $55.41 | 333000 |
| 2024-07-03 | 9.33 | $55.93 | 174546 |
| 2024-07-02 | 9.39 | $56.58 | 380237 |
| 2024-07-01 | 9.47 | $55.72 | 509500 |
| 2024-06-28 | 9.65 | $56.19 | 1.2M |
| 2024-06-27 | 9.62 | $55.87 | 417805 |
| 2024-06-26 | 10.03 | $55.81 | 507230 |
| 2024-06-25 | 10.36 | $56.55 | 499845 |
| 2024-06-24 | 10.39 | $57.34 | 278400 |
| 2024-06-21 | 10.05 | $56.61 | 1.1M |
| 2024-06-20 | 10.15 | $56.50 | 288100 |
| 2024-06-18 | 10.38 | $55.97 | 371040 |
| 2024-06-17 | 10.86 | $55.73 | 314400 |
| 2024-06-14 | 11.41 | $54.86 | 344900 |
| 2024-06-13 | 11.78 | $55.89 | 519328 |
| 2024-06-12 | 12.24 | $56.57 | 462800 |
| 2024-06-11 | 12.37 | $55.03 | 392300 |
| 2024-06-10 | 12.77 | $56.02 | 545000 |
| 2024-06-07 | 13.43 | $56.47 | 446048 |
| 2024-06-06 | 13.61 | $56.78 | 349604 |
| 2024-06-05 | 13.52 | $57.43 | 456930 |
| 2024-06-04 | 13.32 | $57.10 | 418935 |
| 2024-06-03 | 12.86 | $57.77 | 540822 |
| 2024-05-31 | 12.57 | $56.70 | 641000 |
| 2024-05-30 | 12.86 | $56.37 | 418900 |
| 2024-05-29 | 13.32 | $55.10 | 478208 |
| 2024-05-28 | 13.47 | $55.58 | 478500 |
| 2024-05-24 | 14.09 | $56.19 | 368000 |
| 2024-05-23 | 14.60 | $55.70 | 472337 |
| 2024-05-22 | 15.14 | $56.18 | 329300 |
| 2024-05-21 | 15.44 | $56.30 | 313023 |
| 2024-05-20 | 15.91 | $55.88 | 448720 |
| 2024-05-17 | 16.42 | $56.83 | 333921 |
| 2024-05-16 | 16.53 | $56.65 | 343500 |
| 2024-05-15 | 16.84 | $56.44 | 337400 |
| 2024-05-14 | 17.24 | $56.17 | 555500 |
| 2024-05-13 | 17.68 | $56.35 | 300500 |
| 2024-05-10 | 17.80 | $56.73 | 499500 |
| 2024-05-09 | 17.74 | $56.53 | 537900 |
| 2024-05-08 | 17.75 | $56.01 | 651400 |
| 2024-05-07 | 17.86 | $56.40 | 801400 |
| 2024-05-06 | 17.92 | $55.76 | 644346 |
| 2024-05-03 | 18.48 | $54.54 | 555700 |
| 2024-05-02 | 19.42 | $54.28 | 792344 |
| 2024-05-01 | 20.01 | $53.59 | 1.1M |
| 2024-04-30 | 20.31 | $52.97 | 510000 |
| 2024-04-29 | 20.49 | $53.68 | 429146 |
| 2024-04-26 | 21.09 | $53.98 | 499921 |
| 2024-04-25 | 21.56 | $53.86 | 410517 |
| 2024-04-24 | 21.93 | $54.17 | 540411 |
| 2024-04-23 | 22.59 | $54.15 | 715841 |
| 2024-04-22 | 23.29 | $53.91 | 345944 |
| 2024-04-19 | 23.83 | $53.46 | 534602 |
| 2024-04-18 | 24.00 | $52.67 | 393200 |
| 2024-04-17 | 23.94 | $52.33 | 337700 |
| 2024-04-16 | 23.87 | $52.67 | 355222 |
| 2024-04-15 | 23.65 | $53.28 | 412500 |
| 2024-04-12 | 23.61 | $53.66 | 334600 |
| 2024-04-11 | 23.75 | $54.03 | 536749 |
| 2024-04-10 | 24.06 | $54.09 | 556720 |
| 2024-04-09 | 24.38 | $56.22 | 393348 |
| 2024-04-08 | 25.37 | $56.81 | 305000 |
| 2024-04-05 | 26.10 | $56.73 | 349433 |
| 2024-04-04 | 26.87 | $56.45 | 483600 |
| 2024-04-03 | 27.68 | $58.18 | 560700 |
| 2024-04-02 | 27.92 | $58.54 | 549021 |
| 2024-04-01 | 27.71 | $58.87 | 503200 |
| 2024-03-28 | 27.10 | $59.51 | 457600 |
| 2024-03-27 | 25.98 | $59.04 | 433924 |
| 2024-03-26 | 25.05 | $57.59 | 556713 |
| 2024-03-25 | 24.29 | $57.95 | 354047 |
| 2024-03-22 | 23.46 | $57.70 | 454520 |
| 2024-03-21 | 22.58 | $58.47 | 690000 |
| 2024-03-20 | 21.44 | $58.03 | 689249 |
| 2024-03-19 | 20.28 | $55.86 | 646320 |
| 2024-03-18 | 20.03 | $54.42 | 418332 |
| 2024-03-15 | 19.94 | $55.33 | 2.1M |
| 2024-03-14 | 19.47 | $55.32 | 431208 |
| 2024-03-13 | 18.89 | $55.88 | 563933 |
| 2024-03-12 | 17.80 | $55.66 | 505726 |
| 2024-03-11 | 16.80 | $55.65 | 630993 |
| 2024-03-08 | 15.84 | $53.96 | 401900 |
| 2024-03-07 | 15.16 | $53.97 | 469700 |
| 2024-03-06 | 14.48 | $53.84 | 489600 |
| 2024-03-05 | 13.90 | $53.67 | 474410 |
| 2024-03-04 | 13.48 | $53.55 | 390600 |
| 2024-03-01 | 12.86 | $53.57 | 404000 |
| 2024-02-29 | 12.63 | $53.57 | 558200 |
| 2024-02-28 | 12.40 | $53.39 | 494531 |
| 2024-02-27 | 12.22 | $52.58 | 310247 |
| 2024-02-26 | 12.60 | $52.31 | 349500 |
| 2024-02-23 | 12.91 | $52.88 | 349625 |
| 2024-02-22 | 13.23 | $52.31 | 529600 |
| 2024-02-21 | 13.89 | $52.69 | 451102 |
| 2024-02-20 | 14.58 | $51.94 | 569100 |
| 2024-02-16 | 15.10 | $52.36 | 748300 |
| 2024-02-15 | 15.82 | $53.47 | 730040 |
| 2024-02-14 | 16.57 | $52.20 | 758242 |
| 2024-02-13 | 16.88 | $51.73 | 876612 |
| 2024-02-12 | 17.22 | $53.06 | 972243 |
| 2024-02-09 | 17.97 | $51.75 | 1.1M |
| 2024-02-08 | 18.76 | $52.91 | 711005 |
| 2024-02-07 | 18.77 | $53.14 | 516524 |
| 2024-02-06 | 19.25 | $53.87 | 567517 |
| 2024-02-05 | 20.04 | $53.55 | 350700 |
| 2024-02-02 | 20.82 | $54.71 | 464449 |
| 2024-02-01 | 21.20 | $55.13 | 485717 |
| 2024-01-31 | 21.61 | $55.16 | 511300 |
| 2024-01-30 | 21.35 | $56.21 | 311800 |
| 2024-01-29 | 20.73 | $55.65 | 378533 |
| 2024-01-26 | 20.31 | $55.60 | 333339 |
| 2024-01-25 | 19.87 | $55.28 | 387300 |
| 2024-01-24 | 19.42 | $55.04 | 316300 |
| 2024-01-23 | 19.04 | $54.60 | 549102 |
| 2024-01-22 | 18.64 | $55.18 | 579545 |
| 2024-01-19 | 17.88 | $55.21 | 767304 |
| 2024-01-18 | 17.38 | $53.48 | 376040 |
| 2024-01-17 | 17.67 | $52.79 | 400900 |
| 2024-01-16 | 18.29 | $52.79 | 402830 |
| 2024-01-12 | 18.70 | $53.56 | 424037 |
| 2024-01-11 | 18.80 | $52.85 | 500021 |
| 2024-01-10 | 19.22 | $53.12 | 384611 |
| 2024-01-09 | 19.36 | $52.50 | 494348 |
| 2024-01-08 | 19.74 | $53.38 | 418039 |
| 2024-01-05 | 19.41 | $52.85 | 505645 |
| 2024-01-04 | 19.07 | $53.15 | 572633 |
| 2024-01-03 | 19.04 | $52.66 | 603700 |
| 2024-01-02 | 19.09 | $52.90 | 356200 |
| 2023-12-29 | 18.96 | $52.74 | 367614 |
| 2023-12-28 | 18.40 | $53.33 | 244001 |
| 2023-12-27 | 17.64 | $53.24 | 257918 |
| 2023-12-26 | 16.68 | $53.28 | 248523 |
| 2023-12-22 | 15.67 | $53.20 | 356410 |
| 2023-12-21 | 14.69 | $52.78 | 496800 |
| 2023-12-20 | 13.87 | $51.99 | 651538 |
| 2023-12-19 | 13.00 | $52.10 | 548100 |
| 2023-12-18 | 12.30 | $51.16 | 456831 |
| 2023-12-15 | 11.92 | $50.90 | 1.8M |
| 2023-12-14 | 11.52 | $52.40 | 603100 |
| 2023-12-13 | 10.38 | $51.71 | 651621 |
| 2023-12-12 | 9.60 | $50.19 | 338700 |
| 2023-12-11 | 9.37 | $49.97 | 354315 |
| 2023-12-08 | 9.37 | $49.46 | 398200 |
| 2023-12-07 | 9.67 | $48.86 | 440600 |
| 2023-12-06 | 9.78 | $48.17 | 434844 |
| 2023-12-05 | 9.91 | $48.51 | 361629 |
| 2023-12-04 | 10.29 | $49.38 | 408446 |
| 2023-12-01 | 10.62 | $49.05 | 505528 |
| 2023-11-30 | 11.07 | $48.34 | 479333 |
| 2023-11-29 | 11.02 | $48.01 | 402616 |
| 2023-11-28 | 11.24 | $47.77 | 355000 |
| 2023-11-27 | 11.34 | $48.29 | 301203 |
| 2023-11-24 | 11.71 | $48.40 | 90500 |
| 2023-11-22 | 12.20 | $48.24 | 283600 |
| 2023-11-21 | 12.68 | $47.76 | 361943 |
| 2023-11-20 | 13.19 | $48.77 | 506200 |
| 2023-11-17 | 13.80 | $48.39 | 501800 |
| 2023-11-16 | 14.38 | $47.73 | 516400 |
| 2023-11-15 | 14.99 | $49.18 | 554900 |
| 2023-11-14 | 14.93 | $49.51 | 433024 |
| 2023-11-13 | 14.99 | $48.25 | 227207 |
| 2023-11-10 | 15.66 | $48.42 | 308600 |
| 2023-11-09 | 16.38 | $47.81 | 303500 |
| 2023-11-08 | 17.14 | $48.03 | 334000 |
| 2023-11-07 | 17.94 | $48.65 | 315132 |
| 2023-11-06 | 18.56 | $49.21 | 341244 |
| 2023-11-03 | 19.12 | $49.06 | 376113 |
| 2023-11-02 | 19.71 | $48.07 | 558934 |
| 2023-11-01 | 20.52 | $47.79 | 424700 |
| 2023-10-31 | 21.13 | $47.24 | 856000 |
| 2023-10-30 | 21.52 | $46.30 | 748212 |
| 2023-10-27 | 21.25 | $46.03 | 507400 |
| 2023-10-26 | 20.89 | $46.43 | 526912 |
| 2023-10-25 | 20.86 | $46.45 | 336000 |
| 2023-10-24 | 20.52 | $46.70 | 291726 |
| 2023-10-23 | 20.24 | $46.90 | 633400 |
| 2023-10-20 | 19.71 | $46.93 | 568900 |
| 2023-10-19 | 19.22 | $47.36 | 377000 |
| 2023-10-18 | 18.94 | $48.43 | 352318 |
| 2023-10-17 | 19.31 | $49.45 | 598708 |
| 2023-10-16 | 20.08 | $49.10 | 488200 |
| 2023-10-13 | 20.41 | $47.86 | 381535 |
| 2023-10-12 | 20.55 | $48.55 | 405649 |
| 2023-10-11 | 20.91 | $48.71 | 299900 |
| 2023-10-10 | 21.45 | $48.10 | 334647 |
| 2023-10-09 | 21.81 | $47.68 | 244849 |
| 2023-10-06 | 21.86 | $47.54 | 726724 |
| 2023-10-05 | 21.99 | $47.51 | 682200 |
| 2023-10-04 | 21.75 | $46.97 | 453543 |
| 2023-10-03 | 21.07 | $46.34 | 474200 |
| 2023-10-02 | 19.99 | $46.89 | 535349 |
| 2023-09-29 | 19.30 | $47.29 | 684126 |
| 2023-09-28 | 18.76 | $48.32 | 334700 |
| 2023-09-27 | 18.56 | $47.86 | 317642 |
| 2023-09-26 | 18.09 | $48.12 | 335000 |
| 2023-09-25 | 17.76 | $48.69 | 274600 |
| 2023-09-22 | 17.55 | $48.39 | 492328 |
| 2023-09-21 | 17.48 | $48.53 | 421600 |
| 2023-09-20 | 17.47 | $49.19 | 453746 |
| 2023-09-19 | 17.89 | $49.76 | 393900 |
| 2023-09-18 | 18.70 | $50.07 | 421400 |
| 2023-09-15 | 19.55 | $49.32 | 1.1M |
| 2023-09-14 | 19.68 | $49.25 | 483400 |
| 2023-09-13 | 19.90 | $48.94 | 487440 |
| 2023-09-12 | 20.12 | $49.72 | 298700 |
| 2023-09-11 | 20.92 | $49.55 | 344802 |
| 2023-09-08 | 21.75 | $49.63 | 311725 |
| 2023-09-07 | 22.52 | $49.47 | 417600 |
| 2023-09-06 | 23.38 | $49.50 | 495600 |
| 2023-09-05 | 24.15 | $49.30 | 601400 |
| 2023-09-01 | 24.96 | $50.76 | 290434 |
| 2023-08-31 | 25.51 | $50.22 | 547700 |
| 2023-08-30 | 26.34 | $50.59 | 301200 |
| 2023-08-29 | 26.85 | $50.68 | 323441 |
| 2023-08-28 | 27.52 | $50.39 | 304900 |
| 2023-08-25 | 28.05 | $50.57 | 272303 |
| 2023-08-24 | 28.61 | $50.42 | 307738 |
| 2023-08-23 | 29.32 | $50.13 | 258527 |
| 2023-08-22 | 30.46 | $49.61 | 282409 |
| 2023-08-21 | 31.63 | $50.01 | 340400 |
| 2023-08-18 | 32.65 | $50.34 | 561500 |
| 2023-08-17 | 33.70 | $50.35 | 323226 |
| 2023-08-16 | 34.60 | $50.58 | 315940 |
| 2023-08-15 | 35.27 | $51.62 | 360707 |
| 2023-08-14 | 35.12 | $52.44 | 257027 |
| 2023-08-11 | 34.64 | $52.35 | 240440 |
| 2023-08-10 | 34.14 | $52.08 | 317939 |
| 2023-08-09 | 33.51 | $52.68 | 359300 |
| 2023-08-08 | 32.22 | $52.92 | 427705 |
| 2023-08-07 | 30.95 | $53.21 | 422400 |
| 2023-08-04 | 29.41 | $52.76 | 808300 |
| 2023-08-03 | 27.79 | $51.13 | 1.0M |
| 2023-08-02 | 26.74 | $50.66 | 705500 |
| 2023-08-01 | 25.74 | $49.65 | 285200 |
| 2023-07-31 | 25.27 | $49.60 | 400100 |
| 2023-07-28 | 24.61 | $49.74 | 411643 |
| 2023-07-27 | 23.83 | $49.77 | 367301 |
| 2023-07-26 | 22.94 | $49.96 | 364317 |
| 2023-07-25 | 22.10 | $49.51 | 416700 |
| 2023-07-24 | 21.23 | $49.61 | 489900 |
| 2023-07-21 | 20.50 | $49.20 | 580447 |
| 2023-07-20 | 19.67 | $49.45 | 661300 |
| 2023-07-19 | 18.95 | $49.25 | 474700 |
| 2023-07-18 | 18.23 | $49.00 | 267605 |
| 2023-07-17 | 17.54 | $48.60 | 557900 |
| 2023-07-14 | 16.96 | $47.85 | 331200 |
| 2023-07-13 | 16.73 | $47.90 | 431600 |
| 2023-07-12 | 16.31 | $47.59 | 393800 |
| 2023-07-11 | 15.96 | $46.90 | 361616 |
| 2023-07-10 | 15.94 | $46.40 | 337907 |
| 2023-07-07 | 16.08 | $46.07 | 589900 |
| 2023-07-06 | 16.37 | $45.57 | 580300 |
| 2023-07-05 | 16.97 | $46.31 | 321446 |
| 2023-07-03 | 16.68 | $47.29 | 203930 |
| 2023-06-30 | 16.19 | $46.80 | 483600 |
| 2023-06-29 | 15.58 | $46.68 | 349204 |
| 2023-06-28 | 15.21 | $46.07 | 653401 |
| 2023-06-27 | 15.17 | $45.13 | 437304 |
| 2023-06-26 | 15.61 | $44.39 | 382424 |
| 2023-06-23 | 16.16 | $44.42 | 1.1M |
| 2023-06-22 | 16.78 | $44.74 | 387919 |
| 2023-06-21 | 17.28 | $44.75 | 387400 |
| 2023-06-20 | 17.65 | $45.16 | 368400 |
| 2023-06-16 | 17.93 | $45.17 | 1.2M |
| 2023-06-15 | 18.18 | $45.51 | 451900 |
| 2023-06-14 | 18.69 | $45.10 | 556534 |
| 2023-06-13 | 19.18 | $45.88 | 474300 |
| 2023-06-12 | 19.26 | $46.34 | 416700 |
| 2023-06-09 | 18.95 | $46.60 | 271941 |
| 2023-06-08 | 18.55 | $46.72 | 369500 |
| 2023-06-07 | 17.98 | $47.27 | 531500 |
| 2023-06-06 | 17.37 | $46.32 | 451000 |
| 2023-06-05 | 17.09 | $45.02 | 430097 |
| 2023-06-02 | 17.16 | $46.18 | 390325 |
| 2023-06-01 | 16.61 | $44.97 | 322533 |
| 2023-05-31 | 16.64 | $44.17 | 673421 |
| 2023-05-30 | 16.68 | $45.15 | 595943 |
| 2023-05-26 | 16.21 | $44.64 | 423206 |
| 2023-05-25 | 15.71 | $43.78 | 317917 |
| 2023-05-24 | 15.84 | $43.54 | 449000 |
| 2023-05-23 | 15.83 | $44.16 | 442342 |
| 2023-05-22 | 15.40 | $44.47 | 351021 |
| 2023-05-19 | 14.69 | $44.73 | 700131 |
| 2023-05-18 | 13.79 | $45.17 | 363742 |
| 2023-05-17 | 12.99 | $44.56 | 374800 |
| 2023-05-16 | 12.40 | $43.62 | 406903 |
| 2023-05-15 | 12.00 | $44.17 | 353732 |
| 2023-05-12 | 11.57 | $43.28 | 363809 |
| 2023-05-11 | 11.32 | $43.61 | 292741 |
| 2023-05-10 | 11.13 | $43.60 | 417936 |
| 2023-05-09 | 10.94 | $43.51 | 350800 |
| 2023-05-08 | 10.94 | $43.07 | 305641 |
| 2023-05-05 | 11.00 | $42.62 | 592921 |
| 2023-05-04 | 11.17 | $41.03 | 419300 |
| 2023-05-03 | 11.33 | $41.77 | 502700 |
| 2023-05-02 | 11.64 | $41.54 | 574825 |
| 2023-05-01 | 12.23 | $42.44 | 308000 |
| 2023-04-28 | 11.80 | $42.47 | 356100 |
| 2023-04-27 | 11.52 | $41.50 | 523700 |
| 2023-04-26 | 11.81 | $40.68 | 316506 |
| 2023-04-25 | 12.36 | $41.11 | 312300 |
| 2023-04-24 | 12.75 | $41.56 | 207400 |
| 2023-04-21 | 12.72 | $41.84 | 301808 |
| 2023-04-20 | 12.69 | $41.83 | 288200 |
| 2023-04-19 | 12.53 | $41.94 | 252100 |
| 2023-04-18 | 12.39 | $41.74 | 252402 |
| 2023-04-17 | 12.28 | $41.80 | 255500 |
| 2023-04-14 | 12.19 | $41.69 | 327315 |
| 2023-04-13 | 12.07 | $41.52 | 269300 |
| 2023-04-12 | 12.06 | $41.20 | 312700 |
| 2023-04-11 | 12.11 | $40.88 | 435841 |
| 2023-04-10 | 12.37 | $39.77 | 386700 |
| 2023-04-06 | 12.85 | $39.78 | 261600 |
| 2023-04-05 | 13.42 | $39.55 | 373723 |
| 2023-04-04 | 13.80 | $39.25 | 436700 |
| 2023-04-03 | 14.29 | $40.19 | 446504 |
| 2023-03-31 | 14.94 | $40.05 | 624400 |
| 2023-03-30 | 15.68 | $39.69 | 335800 |
| 2023-03-29 | 16.46 | $39.90 | 310000 |
| 2023-03-28 | 17.11 | $39.42 | 354300 |
| 2023-03-27 | 17.63 | $39.39 | 746010 |
| 2023-03-24 | 18.18 | $38.96 | 676600 |
| 2023-03-23 | 18.40 | $37.90 | 962900 |
| 2023-03-22 | 18.38 | $38.24 | 742991 |
| 2023-03-21 | 18.53 | $38.72 | 1.0M |
| 2023-03-20 | 18.85 | $37.88 | 807245 |
| 2023-03-17 | 18.76 | $36.78 | 1.3M |
| 2023-03-16 | 18.67 | $38.65 | 545800 |
| 2023-03-15 | 18.57 | $37.56 | 1.1M |
| 2023-03-14 | 17.87 | $38.35 | 905522 |
| 2023-03-13 | 17.50 | $38.01 | 984641 |
| 2023-03-10 | 16.47 | $39.83 | 771200 |
| 2023-03-09 | 16.18 | $41.24 | 520500 |
| 2023-03-08 | 16.73 | $43.43 | 662000 |
| 2023-03-07 | 16.61 | $43.49 | 659700 |
| 2023-03-06 | 16.32 | $43.67 | 557500 |
| 2023-03-03 | 15.90 | $43.71 | 614100 |
| 2023-03-02 | 15.85 | $43.45 | 495643 |
| 2023-03-01 | 15.98 | $43.11 | 420900 |
| 2023-02-28 | 16.25 | $42.95 | 622100 |
| 2023-02-27 | 16.41 | $43.03 | 382036 |
| 2023-02-24 | 16.59 | $42.89 | 340000 |
| 2023-02-23 | 17.03 | $43.04 | 344500 |
| 2023-02-22 | 17.50 | $42.47 | 572500 |
| 2023-02-21 | 18.16 | $42.32 | 488838 |
| 2023-02-17 | 18.85 | $43.50 | 565000 |
| 2023-02-16 | 18.95 | $43.34 | 353530 |
| 2023-02-15 | 19.00 | $43.75 | 345600 |
| 2023-02-14 | 19.17 | $43.65 | 434100 |
| 2023-02-13 | 19.35 | $43.47 | 541300 |
| 2023-02-10 | 19.74 | $42.33 | 472900 |
| 2023-02-09 | 20.51 | $42.43 | 403444 |
| 2023-02-08 | 20.80 | $42.97 | 292021 |
| 2023-02-07 | 20.77 | $43.51 | 503500 |
| 2023-02-06 | 20.73 | $42.92 | 582300 |
| 2023-02-03 | 20.37 | $44.18 | 450200 |
| 2023-02-02 | 19.37 | $44.31 | 501800 |
| 2023-02-01 | 18.14 | $44.29 | 521014 |
| 2023-01-31 | 16.94 | $44.03 | 758900 |
| 2023-01-30 | 15.85 | $42.67 | 943600 |
| 2023-01-27 | 15.04 | $42.95 | 718807 |
| 2023-01-26 | 14.10 | $42.67 | 550700 |
| 2023-01-25 | 13.31 | $41.18 | 308500 |
| 2023-01-24 | 13.08 | $40.65 | 260634 |
| 2023-01-23 | 12.65 | $40.86 | 355417 |
| 2023-01-20 | 12.10 | $40.92 | 337300 |
| 2023-01-19 | 11.77 | $40.30 | 395400 |
| 2023-01-18 | 11.68 | $40.18 | 354145 |
| 2023-01-17 | 11.23 | $40.04 | 264145 |
| 2023-01-13 | 11.28 | $40.03 | 288300 |
| 2023-01-12 | 11.34 | $40.07 | 417932 |
| 2023-01-11 | 11.34 | $39.87 | 406023 |
| 2023-01-10 | 11.54 | $39.06 | 332000 |
| 2023-01-09 | 12.07 | $38.29 | 329400 |
| 2023-01-06 | 12.59 | $38.55 | 508000 |
| 2023-01-05 | 13.04 | $38.56 | 360944 |
| 2023-01-04 | 13.09 | $39.51 | 356500 |
| 2023-01-03 | 12.62 | $39.49 | 312400 |
| 2022-12-30 | 12.31 | $38.88 | 226400 |
| 2022-12-29 | 12.32 | $39.24 | 211237 |
| 2022-12-28 | 12.34 | $38.44 | 172024 |
| 2022-12-27 | 12.46 | $39.00 | 180743 |
| 2022-12-23 | 12.36 | $38.97 | 183700 |
| 2022-12-22 | 12.33 | $38.61 | 318334 |
| 2022-12-21 | 12.29 | $39.43 | 375204 |
| 2022-12-20 | 11.97 | $37.99 | 408200 |
| 2022-12-19 | 12.30 | $37.45 | 347036 |
| 2022-12-16 | 12.74 | $37.56 | 1.2M |
| 2022-12-15 | 13.22 | $38.10 | 544822 |
| 2022-12-14 | 13.54 | $38.13 | 541938 |
| 2022-12-13 | 13.71 | $38.24 | 405749 |
| 2022-12-12 | 13.69 | $38.22 | 428400 |
| 2022-12-09 | 14.29 | $37.74 | 289124 |
| 2022-12-08 | 14.99 | $37.78 | 476400 |
| 2022-12-07 | 15.77 | $37.71 | 340205 |
| 2022-12-06 | 16.58 | $37.55 | 341349 |
| 2022-12-05 | 17.40 | $38.07 | 345900 |
| 2022-12-02 | 17.97 | $39.59 | 381600 |
| 2022-12-01 | 17.76 | $40.16 | 651000 |
| 2022-11-30 | 17.29 | $40.09 | 608544 |
| 2022-11-29 | 16.98 | $39.01 | 313337 |
| 2022-11-28 | 17.08 | $38.87 | 507008 |
| 2022-11-25 | 17.06 | $39.51 | 135539 |
| 2022-11-23 | 16.70 | $39.82 | 509800 |
| 2022-11-22 | 16.32 | $39.44 | 484900 |
| 2022-11-21 | 16.15 | $38.42 | 414500 |
| 2022-11-18 | 16.31 | $38.37 | 565600 |
| 2022-11-17 | 16.48 | $37.96 | 515701 |
| 2022-11-16 | 16.99 | $37.65 | 430142 |
| 2022-11-15 | 17.55 | $38.08 | 371531 |
| 2022-11-14 | 17.83 | $38.15 | 541800 |
| 2022-11-11 | 17.91 | $38.88 | 364500 |
| 2022-11-10 | 17.54 | $39.69 | 858700 |
| 2022-11-09 | 17.29 | $37.32 | 408200 |
| 2022-11-08 | 17.80 | $38.27 | 369505 |
| 2022-11-07 | 17.83 | $38.61 | 558500 |
| 2022-11-04 | 17.90 | $37.75 | 555300 |
| 2022-11-03 | 17.98 | $38.25 | 337833 |
| 2022-11-02 | 18.49 | $38.73 | 482400 |
| 2022-11-01 | 18.63 | $39.47 | 362810 |
| 2022-10-31 | 18.48 | $39.58 | 368300 |
| 2022-10-28 | 18.39 | $39.30 | 346900 |
| 2022-10-27 | 18.48 | $38.53 | 413500 |
| 2022-10-26 | 18.71 | $38.05 | 480406 |
| 2022-10-25 | 19.13 | $37.92 | 503000 |
| 2022-10-24 | 19.79 | $36.75 | 377300 |
| 2022-10-21 | 20.75 | $36.19 | 356300 |
| 2022-10-20 | 21.22 | $35.81 | 399825 |
| 2022-10-19 | 21.86 | $36.36 | 394500 |
| 2022-10-18 | 22.58 | $37.08 | 641620 |
| 2022-10-17 | 23.65 | $36.75 | 620701 |
| 2022-10-14 | 24.11 | $35.54 | 500200 |
| 2022-10-13 | 24.59 | $36.48 | 729300 |
| 2022-10-12 | 24.92 | $35.19 | 430847 |
| 2022-10-11 | 24.60 | $35.48 | 476900 |
| 2022-10-10 | 24.32 | $35.21 | 462700 |
| 2022-10-07 | 24.07 | $36.01 | 462943 |
| 2022-10-06 | 24.11 | $37.32 | 334800 |
| 2022-10-05 | 24.59 | $37.64 | 452236 |
| 2022-10-04 | 25.10 | $38.02 | 577400 |
| 2022-10-03 | 25.65 | $36.04 | 404200 |
| 2022-09-30 | 25.07 | $34.87 | 700000 |
| 2022-09-29 | 24.04 | $35.51 | 562249 |
| 2022-09-28 | 22.85 | $35.28 | 1.3M |
| 2022-09-27 | 21.70 | $34.70 | 864043 |
| 2022-09-26 | 20.48 | $35.06 | 745000 |
| 2022-09-23 | 19.41 | $36.00 | 875017 |
| 2022-09-22 | 18.48 | $36.94 | 540200 |
| 2022-09-21 | 17.90 | $38.14 | 464424 |
| 2022-09-20 | 17.87 | $38.86 | 391731 |
| 2022-09-19 | 17.95 | $39.31 | 390500 |
| 2022-09-16 | 18.08 | $38.91 | 1.1M |
| 2022-09-15 | 17.97 | $39.14 | 506749 |
| 2022-09-14 | 18.07 | $39.07 | 434316 |
| 2022-09-13 | 17.95 | $39.44 | 416914 |
| 2022-09-12 | 18.07 | $40.97 | 491715 |
| 2022-09-09 | 18.90 | $40.68 | 386400 |
| 2022-09-08 | 19.45 | $39.60 | 397100 |
| 2022-09-07 | 19.24 | $39.23 | 449800 |
| 2022-09-06 | 18.73 | $38.50 | 497949 |
| 2022-09-02 | 17.93 | $38.86 | 409400 |
| 2022-09-01 | 17.36 | $39.08 | 313700 |
| 2022-08-31 | 16.85 | $39.99 | 612604 |
| 2022-08-30 | 16.92 | $40.55 | 374000 |
| 2022-08-29 | 17.09 | $40.68 | 283500 |
| 2022-08-26 | 17.38 | $40.93 | 358600 |
| 2022-08-25 | 18.03 | $41.98 | 619700 |
| 2022-08-24 | 18.96 | $41.41 | 323144 |
| 2022-08-23 | 19.89 | $42.05 | 310604 |
| 2022-08-22 | 20.47 | $42.09 | 512217 |
| 2022-08-19 | 21.08 | $43.33 | 540928 |
| 2022-08-18 | 20.74 | $44.10 | 432308 |
| 2022-08-17 | 19.91 | $43.95 | 372500 |
| 2022-08-16 | 19.03 | $44.24 | 423836 |
| 2022-08-15 | 18.12 | $43.82 | 379200 |
| 2022-08-12 | 17.36 | $43.74 | 306500 |
| 2022-08-11 | 16.60 | $42.93 | 505700 |
| 2022-08-10 | 16.02 | $42.78 | 509221 |
| 2022-08-09 | 15.49 | $41.87 | 455500 |
| 2022-08-08 | 15.22 | $42.69 | 415225 |
| 2022-08-05 | 14.31 | $42.83 | 435500 |
| 2022-08-04 | 13.12 | $42.59 | 309900 |
| 2022-08-03 | 12.36 | $42.24 | 355240 |
| 2022-08-02 | 11.65 | $41.59 | 343900 |
| 2022-08-01 | 11.03 | $42.16 | 420700 |
| 2022-07-29 | 10.38 | $41.76 | 322723 |
| 2022-07-28 | 9.88 | $41.36 | 284217 |
| 2022-07-27 | 9.66 | $40.88 | 355800 |
| 2022-07-26 | 9.63 | $40.53 | 286315 |
| 2022-07-25 | 9.68 | $40.93 | 321300 |
| 2022-07-22 | 9.72 | $39.90 | 329600 |
| 2022-07-21 | 9.97 | $40.09 | 384200 |
| 2022-07-20 | 10.49 | $39.90 | 335721 |
| 2022-07-19 | 10.93 | $39.60 | 421900 |
| 2022-07-18 | 11.50 | $38.53 | 439400 |
| 2022-07-15 | 12.10 | $39.34 | 412900 |
| 2022-07-14 | 12.55 | $38.60 | 239345 |
| 2022-07-13 | 12.50 | $38.97 | 348700 |
| 2022-07-12 | 12.61 | $38.88 | 250617 |
| 2022-07-11 | 12.93 | $38.81 | 317135 |
| 2022-07-08 | 13.16 | $38.95 | 262900 |
| 2022-07-07 | 13.36 | $38.82 | 290200 |
| 2022-07-06 | 13.67 | $38.56 | 313100 |
| 2022-07-05 | 13.85 | $38.65 | 438804 |
| 2022-07-01 | 13.95 | $39.52 | 304700 |
| 2022-06-30 | 14.32 | $38.90 | 470211 |
| 2022-06-29 | 14.70 | $39.06 | 536800 |
| 2022-06-28 | 14.91 | $39.09 | 466800 |
| 2022-06-27 | 15.36 | $39.39 | 496138 |
| 2022-06-24 | 15.87 | $39.35 | 1.6M |
| 2022-06-23 | 16.21 | $37.81 | 526000 |
| 2022-06-22 | 15.85 | $36.79 | 414041 |
| 2022-06-21 | 15.00 | $36.96 | 946400 |
| 2022-06-17 | 14.25 | $36.93 | 1.4M |
| 2022-06-16 | 13.06 | $35.67 | 722715 |
| 2022-06-15 | 11.82 | $38.59 | 694100 |
| 2022-06-14 | 11.23 | $38.75 | 773329 |
| 2022-06-13 | 10.36 | $38.84 | 525100 |
| 2022-06-10 | 9.52 | $40.86 | 401512 |
| 2022-06-09 | 9.49 | $42.55 | 357623 |
| 2022-06-08 | 9.59 | $42.98 | 419900 |
| 2022-06-07 | 9.64 | $43.76 | 393100 |
| 2022-06-06 | 9.69 | $42.88 | 345800 |
| 2022-06-03 | 10.07 | $42.32 | 340300 |
| 2022-06-02 | 10.54 | $42.92 | 444244 |
| 2022-06-01 | 11.07 | $42.36 | 532700 |
| 2022-05-31 | 11.63 | $42.79 | 647100 |
| 2022-05-27 | 12.17 | $42.73 | 327100 |
| 2022-05-26 | 12.81 | $42.28 | 697516 |
| 2022-05-25 | 13.40 | $41.01 | 511800 |
| 2022-05-24 | 13.41 | $40.33 | 500800 |
| 2022-05-23 | 13.21 | $40.99 | 614733 |
| 2022-05-20 | 13.36 | $40.48 | 641800 |
| 2022-05-19 | 13.52 | $41.35 | 999900 |
| 2022-05-18 | 14.04 | $40.90 | 1.0M |
| 2022-05-17 | 14.71 | $42.59 | 1.1M |
| 2022-05-16 | 15.44 | $40.50 | 967000 |
| 2022-05-13 | 15.47 | $40.67 | 1.0M |
| 2022-05-12 | 15.66 | $40.35 | 760000 |
| 2022-05-11 | 15.60 | $40.49 | 799800 |
| 2022-05-10 | 15.86 | $40.92 | 942036 |
| 2022-05-09 | 15.96 | $41.15 | 1.1M |
| 2022-05-06 | 16.42 | $42.15 | 1.0M |
| 2022-05-05 | 16.91 | $41.43 | 540100 |
| 2022-05-04 | 17.48 | $43.04 | 432400 |
| 2022-05-03 | 18.39 | $42.11 | 425600 |
| 2022-05-02 | 19.02 | $40.97 | 610723 |
| 2022-04-29 | 19.12 | $40.53 | 430000 |
| 2022-04-28 | 19.37 | $41.62 | 318500 |
| 2022-04-27 | 19.76 | $40.55 | 347600 |
| 2022-04-26 | 19.79 | $40.70 | 477900 |
| 2022-04-25 | 19.97 | $41.54 | 661513 |
| 2022-04-22 | 20.16 | $41.16 | 1.0M |
| 2022-04-21 | 20.71 | $43.53 | 910745 |
| 2022-04-20 | 21.25 | $43.85 | 632600 |
| 2022-04-19 | 21.95 | $42.96 | 661713 |
| 2022-04-18 | 22.99 | $42.17 | 517900 |
| 2022-04-14 | 23.79 | $41.69 | 497236 |
| 2022-04-13 | 24.22 | $41.03 | 468900 |
| 2022-04-12 | 24.27 | $40.12 | 636105 |
| 2022-04-11 | 24.39 | $40.45 | 681402 |
| 2022-04-08 | 24.60 | $40.25 | 675700 |
| 2022-04-07 | 24.37 | $40.14 | 669800 |
| 2022-04-06 | 23.94 | $39.90 | 1.5M |
| 2022-04-05 | 23.57 | $40.60 | 582908 |
| 2022-04-04 | 23.37 | $40.55 | 544049 |
| 2022-04-01 | 22.98 | $40.80 | 541500 |
| 2022-03-31 | 22.76 | $41.21 | 434400 |
| 2022-03-30 | 22.76 | $41.94 | 428200 |
| 2022-03-29 | 22.98 | $42.81 | 576915 |
| 2022-03-28 | 23.34 | $42.25 | 493946 |
| 2022-03-25 | 23.16 | $42.29 | 479400 |
| 2022-03-24 | 23.17 | $42.04 | 535200 |
| 2022-03-23 | 22.97 | $40.96 | 419537 |
| 2022-03-22 | 22.81 | $42.17 | 405614 |
| 2022-03-21 | 23.00 | $41.53 | 593400 |
| 2022-03-18 | 22.93 | $41.65 | 1.7M |
| 2022-03-17 | 22.63 | $41.42 | 909211 |
| 2022-03-16 | 22.42 | $42.15 | 1.2M |
| 2022-03-15 | 22.37 | $41.84 | 970104 |
| 2022-03-14 | 22.17 | $41.81 | 763200 |
| 2022-03-11 | 21.83 | $40.83 | 470800 |
| 2022-03-10 | 21.07 | $40.86 | 438326 |
| 2022-03-09 | 19.92 | $40.99 | 571900 |
| 2022-03-08 | 18.83 | $39.59 | 898100 |
| 2022-03-07 | 17.51 | $40.38 | 586100 |
| 2022-03-04 | 16.38 | $42.36 | 629436 |
| 2022-03-03 | 15.61 | $43.70 | 415007 |
| 2022-03-02 | 15.26 | $44.21 | 593721 |
| 2022-03-01 | 14.69 | $42.64 | 1.2M |
| 2022-02-28 | 14.02 | $44.18 | 557849 |
| 2022-02-25 | 13.76 | $44.41 | 457000 |
| 2022-02-24 | 13.49 | $43.09 | 696823 |
| 2022-02-23 | 12.51 | $43.75 | 444200 |
| 2022-02-22 | 12.01 | $44.44 | 515400 |
| 2022-02-18 | 11.65 | $45.01 | 875809 |
| 2022-02-17 | 11.47 | $44.78 | 519716 |
| 2022-02-16 | 11.33 | $46.67 | 544000 |
| 2022-02-15 | 11.87 | $46.59 | 845800 |
| 2022-02-14 | 12.36 | $45.40 | 772900 |
| 2022-02-11 | 12.59 | $45.79 | 688400 |
| 2022-02-10 | 13.03 | $45.62 | 875424 |
| 2022-02-09 | 13.31 | $46.19 | 541630 |
| 2022-02-08 | 13.96 | $46.91 | 715820 |
| 2022-02-07 | 14.60 | $45.91 | 593214 |
| 2022-02-04 | 14.94 | $45.63 | 492902 |
| 2022-02-03 | 15.03 | $45.10 | 652500 |
| 2022-02-02 | 15.24 | $45.61 | 675624 |
| 2022-02-01 | 15.58 | $46.05 | 634600 |
| 2022-01-31 | 15.95 | $45.64 | 1.0M |
| 2022-01-28 | 16.13 | $44.58 | 948800 |
| 2022-01-27 | 15.78 | $43.89 | 908401 |
| 2022-01-26 | 15.51 | $45.43 | 1.2M |
| 2022-01-25 | 15.69 | $45.72 | 1.9M |
| 2022-01-24 | 15.56 | $45.40 | 1.2M |
| 2022-01-21 | 15.19 | $44.97 | 802300 |
| 2022-01-20 | 15.17 | $46.18 | 722844 |
| 2022-01-19 | 15.68 | $46.80 | 1.1M |
| 2022-01-18 | 16.48 | $48.30 | 552617 |
| 2022-01-14 | 16.52 | $49.34 | 722000 |
| 2022-01-13 | 16.22 | $49.46 | 411803 |
| 2022-01-12 | 15.47 | $49.49 | 674126 |
| 2022-01-11 | 14.76 | $49.29 | 873200 |
| 2022-01-10 | 14.07 | $49.30 | 1.0M |
| 2022-01-07 | 13.50 | $47.72 | 722300 |
| 2022-01-06 | 13.56 | $46.79 | 867900 |
| 2022-01-05 | 14.09 | $45.62 | 714700 |
| 2022-01-04 | 14.73 | $46.25 | 637017 |
| 2022-01-03 | 15.23 | $45.62 | 709900 |
| 2021-12-31 | 15.94 | $45.53 | 420704 |
| 2021-12-30 | 16.64 | $45.56 | 507739 |
| 2021-12-29 | 17.46 | $45.49 | 439629 |
| 2021-12-28 | 18.11 | $45.14 | 366948 |
| 2021-12-27 | 18.66 | $44.93 | 342900 |
| 2021-12-23 | 18.99 | $44.49 | 308300 |
| 2021-12-22 | 19.23 | $44.06 | 391634 |
| 2021-12-21 | 19.10 | $43.34 | 686300 |
| 2021-12-20 | 18.61 | $41.93 | 786400 |
| 2021-12-17 | 18.10 | $44.00 | 2.3M |
| 2021-12-16 | 18.26 | $43.95 | 977400 |
| 2021-12-15 | 18.69 | $44.20 | 887751 |
| 2021-12-14 | 18.90 | $43.63 | 518137 |
| 2021-12-13 | 19.38 | $43.99 | 843800 |
| 2021-12-10 | 19.55 | $43.55 | 487311 |
| 2021-12-09 | 19.67 | $43.81 | 443000 |
| 2021-12-08 | 19.81 | $44.14 | 469242 |
| 2021-12-07 | 20.19 | $44.06 | 466400 |
| 2021-12-06 | 20.49 | $43.38 | 672900 |
| 2021-12-03 | 20.64 | $42.56 | 525700 |
| 2021-12-02 | 20.58 | $43.33 | 718132 |
| 2021-12-01 | 20.44 | $41.70 | 944606 |
| 2021-11-30 | 20.27 | $41.58 | 693606 |
| 2021-11-29 | 19.26 | $42.16 | 609333 |
| 2021-11-26 | 18.46 | $42.86 | 492148 |
| 2021-11-24 | 17.68 | $45.50 | 484600 |
| 2021-11-23 | 17.96 | $45.46 | 709200 |
| 2021-11-22 | 18.26 | $45.07 | 579848 |
| 2021-11-19 | 18.59 | $45.35 | 909530 |
| 2021-11-18 | 18.71 | $44.99 | 555100 |
| 2021-11-17 | 18.96 | $45.56 | 647413 |
| 2021-11-16 | 19.29 | $46.09 | 590020 |
| 2021-11-15 | 20.02 | $46.35 | 846200 |
| 2021-11-12 | 20.87 | $46.38 | 218915 |
| 2021-11-11 | 21.84 | $46.99 | 329502 |
| 2021-11-10 | 22.83 | $47.11 | 583440 |
| 2021-11-09 | 23.96 | $46.49 | 416725 |
| 2021-11-08 | 25.15 | $47.95 | 379322 |
| 2021-11-05 | 25.90 | $48.17 | 559913 |
| 2021-11-04 | 26.49 | $47.19 | 568445 |
| 2021-11-03 | 27.74 | $47.83 | 701600 |
| 2021-11-02 | 28.56 | $49.05 | 438742 |
| 2021-11-01 | 28.71 | $49.37 | 343800 |
| 2021-10-29 | 28.96 | $48.00 | 416617 |
| 2021-10-28 | 29.71 | $47.65 | 504900 |
| 2021-10-27 | 30.49 | $48.02 | 352706 |
| 2021-10-26 | 30.97 | $49.22 | 256731 |
| 2021-10-25 | 30.69 | $49.42 | 371000 |
| 2021-10-22 | 30.50 | $49.03 | 281218 |
| 2021-10-21 | 30.14 | $49.55 | 285708 |
| 2021-10-20 | 29.62 | $49.71 | 528930 |
| 2021-10-19 | 29.11 | $48.83 | 385934 |
| 2021-10-18 | 28.81 | $48.77 | 495319 |
| 2021-10-15 | 28.34 | $49.11 | 843400 |
| 2021-10-14 | 27.56 | $48.96 | 579300 |
| 2021-10-13 | 26.93 | $47.69 | 452141 |
| 2021-10-12 | 26.66 | $47.23 | 544500 |
| 2021-10-11 | 26.55 | $46.36 | 390900 |
| 2021-10-08 | 26.61 | $45.91 | 457400 |
| 2021-10-07 | 26.83 | $45.40 | 516526 |
| 2021-10-06 | 27.23 | $44.70 | 390712 |
| 2021-10-05 | 28.14 | $44.99 | 376100 |
| 2021-10-04 | 28.75 | $45.04 | 357113 |
| 2021-10-01 | 29.22 | $45.50 | 447600 |
| 2021-09-30 | 29.80 | $44.01 | 447322 |
| 2021-09-29 | 30.69 | $44.67 | 504514 |
| 2021-09-28 | 31.51 | $44.49 | 556049 |
| 2021-09-27 | 32.24 | $45.50 | 462921 |
| 2021-09-24 | 32.93 | $44.42 | 325325 |
| 2021-09-23 | 33.99 | $44.77 | 309600 |
| 2021-09-22 | 35.03 | $44.20 | 287534 |
| 2021-09-21 | 36.40 | $43.49 | 411400 |
| 2021-09-20 | 37.98 | $43.82 | 619416 |
| 2021-09-17 | 39.74 | $44.35 | 1.7M |
| 2021-09-16 | 41.02 | $44.54 | 440206 |
| 2021-09-15 | 42.17 | $44.45 | 701900 |
| 2021-09-14 | 43.52 | $44.56 | 636930 |
| 2021-09-13 | 44.57 | $45.87 | 454922 |
| 2021-09-10 | 45.38 | $45.08 | 404800 |
| 2021-09-09 | 46.23 | $46.10 | 514800 |
| 2021-09-08 | 46.57 | $46.16 | 430400 |
| 2021-09-07 | 46.96 | $46.40 | 470600 |
| 2021-09-03 | 47.15 | $46.86 | 388900 |
| 2021-09-02 | 47.26 | $47.13 | 405600 |
| 2021-09-01 | 47.37 | $46.92 | 383720 |
| 2021-08-31 | 47.49 | $47.08 | 515711 |
| 2021-08-30 | 47.53 | $46.81 | 275732 |
| 2021-08-27 | 47.52 | $47.62 | 490125 |
| 2021-08-26 | 47.53 | $46.46 | 340500 |
| 2021-08-25 | 47.60 | $47.12 | 397406 |
| 2021-08-24 | 47.40 | $47.26 | 256324 |
| 2021-08-23 | 47.19 | $46.79 | 456200 |
| 2021-08-20 | 47.04 | $46.71 | 455246 |
| 2021-08-19 | 46.92 | $45.84 | 443033 |
| 2021-08-18 | 46.75 | $46.88 | 1.1M |
| 2021-08-17 | 46.33 | $46.67 | 384637 |
| 2021-08-16 | 45.96 | $47.33 | 376573 |
| 2021-08-13 | 45.37 | $47.60 | 386000 |
| 2021-08-12 | 44.57 | $47.48 | 856900 |
| 2021-08-11 | 43.73 | $47.90 | 665428 |
| 2021-08-10 | 42.80 | $47.42 | 455941 |
| 2021-08-09 | 41.88 | $47.34 | 720736 |
| 2021-08-06 | 40.71 | $47.90 | 893000 |
| 2021-08-05 | 39.49 | $46.24 | 790166 |
| 2021-08-04 | 38.31 | $45.33 | 763100 |
| 2021-08-03 | 37.11 | $45.12 | 488940 |
| 2021-08-02 | 35.88 | $44.99 | 1.1M |
| 2021-07-30 | 34.35 | $45.17 | 595500 |
| 2021-07-29 | 32.76 | $45.04 | 424242 |
| 2021-07-28 | 31.12 | $44.29 | 430700 |
| 2021-07-27 | 29.43 | $43.52 | 364100 |
| 2021-07-26 | 27.70 | $43.74 | 258000 |
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