Is JPMorgan U.S. Quality Factor ETF (JQUA) a Buy, Sell, or Hold?
Enter your email address below for free access to our JPMorgan U.S. Quality Factor ETF (JQUA) research center and poll results.
AMEX : JQUA
JPMorgan U.S. Quality Factor ETF — Technical Indicators
$71.83 USD
$0.44 (0.62%)
- Volume
- 322.96K
- Average Volume
- 527.31K
- Market Capitalization
- $8.19B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $72.66
- Year Low
- $59.46
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
71.93
2026-07-27
Close Price
$71.83
Vol: 323000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
35.89
Average
50.31
Maximum
71.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 71.93 | $71.83 | 323000 |
| 2026-07-24 | 71.87 | $71.39 | 474836 |
| 2026-07-23 | 71.85 | $71.22 | 359030 |
| 2026-07-22 | 71.81 | $71.61 | 375200 |
| 2026-07-21 | 71.73 | $72.00 | 291500 |
| 2026-07-20 | 71.71 | $71.60 | 437720 |
| 2026-07-17 | 71.70 | $71.64 | 446431 |
| 2026-07-16 | 71.65 | $72.11 | 614312 |
| 2026-07-15 | 71.61 | $72.00 | 353800 |
| 2026-07-14 | 71.61 | $72.33 | 422718 |
| 2026-07-13 | 71.54 | $72.15 | 339218 |
| 2026-07-10 | 71.46 | $72.48 | 468147 |
| 2026-07-09 | 71.29 | $72.38 | 303500 |
| 2026-07-08 | 71.18 | $71.60 | 391945 |
| 2026-07-07 | 71.11 | $71.95 | 372202 |
| 2026-07-06 | 71.01 | $72.28 | 449001 |
| 2026-07-02 | 70.99 | $71.98 | 344400 |
| 2026-07-01 | 70.99 | $72.09 | 318842 |
| 2026-06-30 | 70.99 | $72.28 | 386002 |
| 2026-06-29 | 70.97 | $71.67 | 325900 |
| 2026-06-26 | 70.94 | $70.70 | 663900 |
| 2026-06-25 | 70.93 | $71.00 | 483834 |
| 2026-06-24 | 70.89 | $70.27 | 435132 |
| 2026-06-23 | 70.91 | $70.12 | 380002 |
| 2026-06-22 | 70.89 | $71.56 | 423700 |
| 2026-06-18 | 70.76 | $71.42 | 355015 |
| 2026-06-17 | 70.63 | $70.54 | 520208 |
| 2026-06-16 | 70.50 | $71.32 | 371300 |
| 2026-06-15 | 70.35 | $72.05 | 460600 |
| 2026-06-12 | 70.15 | $71.00 | 472533 |
| 2026-06-11 | 70.03 | $70.48 | 871500 |
| 2026-06-10 | 69.90 | $69.17 | 548510 |
| 2026-06-09 | 69.84 | $70.11 | 1.1M |
| 2026-06-08 | 69.75 | $70.18 | 1.0M |
| 2026-06-05 | 69.65 | $69.89 | 598700 |
| 2026-06-04 | 69.53 | $71.92 | 612800 |
| 2026-06-03 | 69.32 | $72.00 | 449800 |
| 2026-06-02 | 69.07 | $72.12 | 853777 |
| 2026-06-01 | 68.79 | $71.82 | 1.3M |
| 2026-05-29 | 68.52 | $71.06 | 900492 |
| 2026-05-28 | 68.29 | $70.59 | 1.3M |
| 2026-05-27 | 68.05 | $70.23 | 713200 |
| 2026-05-26 | 67.81 | $70.57 | 591999 |
| 2026-05-22 | 67.58 | $69.73 | 362817 |
| 2026-05-21 | 67.40 | $69.01 | 656200 |
| 2026-05-20 | 67.24 | $68.77 | 565409 |
| 2026-05-19 | 67.10 | $68.01 | 479939 |
| 2026-05-18 | 66.98 | $68.31 | 479040 |
| 2026-05-15 | 66.85 | $68.07 | 726600 |
| 2026-05-14 | 66.73 | $68.48 | 394916 |
| 2026-05-13 | 66.55 | $67.99 | 425425 |
| 2026-05-12 | 66.37 | $67.93 | 419143 |
| 2026-05-11 | 66.18 | $68.30 | 359400 |
| 2026-05-08 | 65.96 | $68.20 | 442300 |
| 2026-05-07 | 65.69 | $67.45 | 414800 |
| 2026-05-06 | 65.49 | $67.71 | 307559 |
| 2026-05-05 | 65.28 | $67.09 | 477000 |
| 2026-05-04 | 65.02 | $66.46 | 825600 |
| 2026-05-01 | 64.81 | $66.53 | 492300 |
| 2026-04-30 | 64.57 | $66.36 | 639643 |
| 2026-04-29 | 64.33 | $65.70 | 490918 |
| 2026-04-28 | 64.11 | $65.51 | 490900 |
| 2026-04-27 | 63.83 | $66.01 | 471200 |
| 2026-04-24 | 63.53 | $66.20 | 323728 |
| 2026-04-23 | 63.27 | $65.77 | 585700 |
| 2026-04-22 | 63.08 | $65.99 | 622000 |
| 2026-04-21 | 62.86 | $65.52 | 569100 |
| 2026-04-20 | 62.69 | $65.74 | 692712 |
| 2026-04-17 | 62.47 | $65.63 | 512600 |
| 2026-04-16 | 62.30 | $64.85 | 624253 |
| 2026-04-15 | 62.17 | $64.51 | 423500 |
| 2026-04-14 | 62.09 | $64.15 | 568419 |
| 2026-04-13 | 62.02 | $63.78 | 506231 |
| 2026-04-10 | 61.94 | $62.88 | 634200 |
| 2026-04-09 | 61.91 | $63.39 | 898000 |
| 2026-04-08 | 61.90 | $63.44 | 839000 |
| 2026-04-07 | 61.89 | $62.05 | 1.1M |
| 2026-04-06 | 61.97 | $62.15 | 899244 |
| 2026-04-02 | 62.04 | $61.80 | 1.1M |
| 2026-04-01 | 62.15 | $61.56 | 1.5M |
| 2026-03-31 | 62.28 | $61.32 | 1.3M |
| 2026-03-30 | 62.41 | $59.91 | 1.4M |
| 2026-03-27 | 62.64 | $60.04 | 1.1M |
| 2026-03-26 | 62.86 | $60.97 | 878716 |
| 2026-03-25 | 63.03 | $61.85 | 1.0M |
| 2026-03-24 | 63.16 | $61.64 | 1.4M |
| 2026-03-23 | 63.27 | $62.07 | 1.2M |
| 2026-03-20 | 63.32 | $61.47 | 930419 |
| 2026-03-19 | 63.46 | $62.22 | 1.2M |
| 2026-03-18 | 63.54 | $62.14 | 546600 |
| 2026-03-17 | 63.63 | $62.99 | 941300 |
| 2026-03-16 | 63.67 | $62.74 | 596614 |
| 2026-03-13 | 63.72 | $62.18 | 1.2M |
| 2026-03-12 | 63.77 | $62.33 | 659808 |
| 2026-03-11 | 63.87 | $63.08 | 483703 |
| 2026-03-10 | 63.92 | $63.29 | 673594 |
| 2026-03-09 | 63.97 | $63.74 | 1.6M |
| 2026-03-06 | 63.98 | $63.41 | 1.6M |
| 2026-03-05 | 63.96 | $64.02 | 1.4M |
| 2026-03-04 | 63.93 | $64.24 | 2.1M |
| 2026-03-03 | 63.90 | $63.93 | 6.2M |
| 2026-03-02 | 63.92 | $64.42 | 4.0M |
| 2026-02-27 | 63.90 | $64.48 | 479536 |
| 2026-02-26 | 63.89 | $64.45 | 613500 |
| 2026-02-25 | 63.90 | $64.28 | 466200 |
| 2026-02-24 | 63.92 | $63.82 | 390800 |
| 2026-02-23 | 63.96 | $63.25 | 645618 |
| 2026-02-20 | 64.02 | $64.14 | 858736 |
| 2026-02-19 | 64.02 | $63.85 | 1.2M |
| 2026-02-18 | 64.03 | $64.03 | 1.2M |
| 2026-02-17 | 63.99 | $63.62 | 2.0M |
| 2026-02-13 | 64.03 | $63.75 | 2.2M |
| 2026-02-12 | 64.06 | $63.33 | 2.3M |
| 2026-02-11 | 64.11 | $64.19 | 803900 |
| 2026-02-10 | 64.11 | $64.20 | 531513 |
| 2026-02-09 | 64.13 | $64.18 | 617938 |
| 2026-02-06 | 64.15 | $64.07 | 431836 |
| 2026-02-05 | 64.15 | $62.88 | 686300 |
| 2026-02-04 | 64.21 | $63.46 | 941433 |
| 2026-02-03 | 64.25 | $63.66 | 501116 |
| 2026-02-02 | 64.25 | $64.43 | 421600 |
| 2026-01-30 | 64.18 | $63.90 | 461100 |
| 2026-01-29 | 64.15 | $64.39 | 656500 |
| 2026-01-28 | 64.11 | $64.64 | 681900 |
| 2026-01-27 | 64.08 | $64.69 | 287729 |
| 2026-01-26 | 64.04 | $64.62 | 783800 |
| 2026-01-23 | 64.01 | $64.29 | 634635 |
| 2026-01-22 | 63.99 | $64.31 | 845314 |
| 2026-01-21 | 63.98 | $63.98 | 1.2M |
| 2026-01-20 | 63.96 | $63.27 | 998400 |
| 2026-01-16 | 63.96 | $64.26 | 682500 |
| 2026-01-15 | 63.90 | $64.48 | 890822 |
| 2026-01-14 | 63.84 | $64.26 | 444023 |
| 2026-01-13 | 63.80 | $64.32 | 539400 |
| 2026-01-12 | 63.77 | $64.59 | 449700 |
| 2026-01-09 | 63.76 | $64.44 | 639800 |
| 2026-01-08 | 63.73 | $64.09 | 802100 |
| 2026-01-07 | 63.70 | $64.07 | 527500 |
| 2026-01-06 | 63.66 | $64.31 | 697500 |
| 2026-01-05 | 63.62 | $63.65 | 490600 |
| 2026-01-02 | 63.61 | $63.10 | 465840 |
| 2025-12-31 | 63.62 | $63.18 | 265900 |
| 2025-12-30 | 63.61 | $63.73 | 278500 |
| 2025-12-29 | 63.57 | $63.88 | 365619 |
| 2025-12-26 | 63.53 | $64.05 | 252900 |
| 2025-12-24 | 63.46 | $64.03 | 263004 |
| 2025-12-23 | 63.39 | $63.81 | 637900 |
| 2025-12-22 | 63.28 | $64.06 | 469524 |
| 2025-12-19 | 63.13 | $63.64 | 388000 |
| 2025-12-18 | 62.96 | $63.28 | 569129 |
| 2025-12-17 | 62.86 | $62.95 | 438700 |
| 2025-12-16 | 62.76 | $63.34 | 500300 |
| 2025-12-15 | 62.66 | $63.55 | 616030 |
| 2025-12-12 | 62.58 | $63.74 | 516617 |
| 2025-12-11 | 62.50 | $64.32 | 402435 |
| 2025-12-10 | 62.43 | $63.91 | 475507 |
| 2025-12-09 | 62.37 | $63.31 | 488184 |
| 2025-12-08 | 62.34 | $63.34 | 737047 |
| 2025-12-05 | 62.27 | $63.61 | 718518 |
| 2025-12-04 | 62.17 | $63.31 | 402800 |
| 2025-12-03 | 62.12 | $63.38 | 737726 |
| 2025-12-02 | 62.04 | $63.01 | 674936 |
| 2025-12-01 | 62.02 | $62.81 | 1.4M |
| 2025-11-28 | 62.01 | $63.09 | 318200 |
| 2025-11-26 | 61.99 | $62.73 | 480700 |
| 2025-11-25 | 62.01 | $62.54 | 809200 |
| 2025-11-24 | 62.05 | $61.66 | 590043 |
| 2025-11-21 | 62.15 | $61.15 | 681300 |
| 2025-11-20 | 62.25 | $60.26 | 688600 |
| 2025-11-19 | 62.39 | $61.17 | 535505 |
| 2025-11-18 | 62.47 | $61.03 | 946145 |
| 2025-11-17 | 62.57 | $61.31 | 413150 |
| 2025-11-14 | 62.65 | $62.01 | 514600 |
| 2025-11-13 | 62.66 | $62.11 | 668400 |
| 2025-11-12 | 62.65 | $62.80 | 713600 |
| 2025-11-11 | 62.63 | $62.81 | 340035 |
| 2025-11-10 | 62.60 | $62.61 | 2.0M |
| 2025-11-07 | 62.59 | $61.93 | 499000 |
| 2025-11-06 | 62.56 | $61.63 | 574842 |
| 2025-11-05 | 62.62 | $62.26 | 318534 |
| 2025-11-04 | 62.66 | $61.90 | 531200 |
| 2025-11-03 | 62.71 | $62.55 | 467727 |
| 2025-10-31 | 62.74 | $62.72 | 270448 |
| 2025-10-30 | 62.75 | $62.71 | 574400 |
| 2025-10-29 | 62.77 | $63.04 | 441732 |
| 2025-10-28 | 62.77 | $63.38 | 361645 |
| 2025-10-27 | 62.75 | $63.67 | 359048 |
| 2025-10-24 | 62.70 | $63.19 | 294100 |
| 2025-10-23 | 62.68 | $63.05 | 442727 |
| 2025-10-22 | 62.64 | $62.73 | 479200 |
| 2025-10-21 | 62.63 | $63.03 | 312700 |
| 2025-10-20 | 62.62 | $62.81 | 479520 |
| 2025-10-17 | 62.63 | $62.30 | 825400 |
| 2025-10-16 | 62.66 | $61.84 | 464500 |
| 2025-10-15 | 62.71 | $62.37 | 517200 |
| 2025-10-14 | 62.73 | $62.37 | 768000 |
| 2025-10-13 | 62.73 | $62.26 | 472200 |
| 2025-10-10 | 62.75 | $61.42 | 466500 |
| 2025-10-09 | 62.80 | $62.85 | 516000 |
| 2025-10-08 | 62.80 | $63.10 | 459600 |
| 2025-10-07 | 62.74 | $62.71 | 379426 |
| 2025-10-06 | 62.72 | $63.16 | 396405 |
| 2025-10-03 | 62.69 | $63.06 | 1.1M |
| 2025-10-02 | 62.64 | $63.14 | 1.2M |
| 2025-10-01 | 62.59 | $62.94 | 860238 |
| 2025-09-30 | 62.52 | $62.91 | 462200 |
| 2025-09-29 | 62.45 | $62.84 | 928200 |
| 2025-09-26 | 62.40 | $62.72 | 545538 |
| 2025-09-25 | 62.37 | $62.27 | 674754 |
| 2025-09-24 | 62.34 | $62.54 | 681900 |
| 2025-09-23 | 62.29 | $62.76 | 722228 |
| 2025-09-22 | 62.23 | $63.09 | 1.1M |
| 2025-09-19 | 62.17 | $62.93 | 809200 |
| 2025-09-18 | 62.07 | $62.85 | 1.0M |
| 2025-09-17 | 62.00 | $62.61 | 526621 |
| 2025-09-16 | 61.93 | $62.43 | 692400 |
| 2025-09-15 | 61.87 | $62.57 | 354228 |
| 2025-09-12 | 61.81 | $62.44 | 263400 |
| 2025-09-11 | 61.76 | $62.86 | 935105 |
| 2025-09-10 | 61.71 | $62.04 | 308637 |
| 2025-09-09 | 61.68 | $62.30 | 341900 |
| 2025-09-08 | 61.59 | $62.42 | 531058 |
| 2025-09-05 | 61.51 | $62.13 | 629541 |
| 2025-09-04 | 61.44 | $62.10 | 818131 |
| 2025-09-03 | 61.38 | $61.67 | 512000 |
| 2025-09-02 | 61.32 | $61.47 | 487935 |
| 2025-08-29 | 61.28 | $61.78 | 417500 |
| 2025-08-28 | 61.18 | $62.06 | 600700 |
| 2025-08-27 | 61.10 | $61.80 | 676845 |
| 2025-08-26 | 61.05 | $61.53 | 607500 |
| 2025-08-25 | 61.03 | $61.44 | 568515 |
| 2025-08-22 | 61.02 | $61.93 | 775100 |
| 2025-08-21 | 60.99 | $61.04 | 765608 |
| 2025-08-20 | 60.99 | $61.29 | 541600 |
| 2025-08-19 | 60.98 | $61.30 | 546100 |
| 2025-08-18 | 60.94 | $61.30 | 661405 |
| 2025-08-15 | 60.89 | $61.32 | 440217 |
| 2025-08-14 | 60.84 | $61.48 | 551107 |
| 2025-08-13 | 60.77 | $61.88 | 698700 |
| 2025-08-12 | 60.67 | $61.29 | 454622 |
| 2025-08-11 | 60.59 | $60.59 | 483800 |
| 2025-08-08 | 60.57 | $60.87 | 326244 |
| 2025-08-07 | 60.53 | $60.64 | 816600 |
| 2025-08-06 | 60.52 | $60.87 | 608500 |
| 2025-08-05 | 60.52 | $60.42 | 568802 |
| 2025-08-04 | 60.52 | $60.71 | 567000 |
| 2025-08-01 | 60.50 | $59.81 | 527500 |
| 2025-07-31 | 60.56 | $60.45 | 539611 |
| 2025-07-30 | 60.55 | $60.87 | 463916 |
| 2025-07-29 | 60.51 | $61.16 | 696100 |
| 2025-07-28 | 60.46 | $61.24 | 544600 |
| 2025-07-25 | 60.38 | $61.30 | 436124 |
| 2025-07-24 | 60.29 | $60.99 | 648500 |
| 2025-07-23 | 60.20 | $61.07 | 444302 |
| 2025-07-22 | 60.12 | $60.60 | 4.0M |
| 2025-07-21 | 60.04 | $60.27 | 614832 |
| 2025-07-18 | 59.95 | $60.20 | 2.6M |
| 2025-07-17 | 59.88 | $60.22 | 2.7M |
| 2025-07-16 | 59.81 | $59.85 | 686600 |
| 2025-07-15 | 59.79 | $59.61 | 657300 |
| 2025-07-14 | 59.75 | $60.22 | 579649 |
| 2025-07-11 | 59.72 | $60.04 | 413616 |
| 2025-07-10 | 59.70 | $60.57 | 921608 |
| 2025-07-09 | 59.66 | $60.72 | 432328 |
| 2025-07-08 | 59.60 | $60.44 | 511042 |
| 2025-07-07 | 59.56 | $60.44 | 488800 |
| 2025-07-03 | 59.50 | $60.84 | 900700 |
| 2025-07-02 | 59.42 | $60.28 | 684833 |
| 2025-07-01 | 59.37 | $60.20 | 911541 |
| 2025-06-30 | 59.31 | $60.05 | 648428 |
| 2025-06-27 | 59.25 | $59.67 | 639500 |
| 2025-06-26 | 59.20 | $59.51 | 529700 |
| 2025-06-25 | 59.16 | $59.14 | 605545 |
| 2025-06-24 | 59.15 | $59.47 | 1.4M |
| 2025-06-23 | 59.08 | $59.08 | 411124 |
| 2025-06-20 | 59.04 | $58.53 | 521612 |
| 2025-06-18 | 59.04 | $58.65 | 696900 |
| 2025-06-17 | 59.07 | $58.94 | 411700 |
| 2025-06-16 | 59.10 | $59.31 | 821135 |
| 2025-06-13 | 59.11 | $58.82 | 1.1M |
| 2025-06-12 | 59.12 | $59.73 | 645001 |
| 2025-06-11 | 59.05 | $59.55 | 499000 |
| 2025-06-10 | 59.01 | $59.75 | 476900 |
| 2025-06-09 | 58.95 | $59.55 | 546605 |
| 2025-06-06 | 58.82 | $59.67 | 262300 |
| 2025-06-05 | 58.69 | $59.21 | 451500 |
| 2025-06-04 | 58.57 | $59.35 | 401900 |
| 2025-06-03 | 58.42 | $59.30 | 506310 |
| 2025-06-02 | 58.31 | $58.98 | 522600 |
| 2025-05-30 | 58.21 | $58.85 | 1.3M |
| 2025-05-29 | 58.08 | $58.67 | 752500 |
| 2025-05-28 | 57.95 | $58.57 | 345319 |
| 2025-05-27 | 57.81 | $59.08 | 473900 |
| 2025-05-23 | 57.64 | $58.03 | 1.2M |
| 2025-05-22 | 57.51 | $58.32 | 640819 |
| 2025-05-21 | 57.35 | $58.38 | 517900 |
| 2025-05-20 | 57.15 | $59.32 | 529917 |
| 2025-05-19 | 56.86 | $59.52 | 501300 |
| 2025-05-16 | 56.49 | $59.47 | 940027 |
| 2025-05-15 | 56.20 | $59.03 | 670544 |
| 2025-05-14 | 55.91 | $58.47 | 771800 |
| 2025-05-13 | 55.70 | $58.69 | 1.0M |
| 2025-05-12 | 55.48 | $58.53 | 400700 |
| 2025-05-09 | 55.23 | $56.93 | 366200 |
| 2025-05-08 | 55.03 | $57.12 | 551300 |
| 2025-05-07 | 54.90 | $56.80 | 473500 |
| 2025-05-06 | 54.58 | $56.42 | 496721 |
| 2025-05-05 | 54.32 | $56.94 | 428818 |
| 2025-05-02 | 54.06 | $57.09 | 406754 |
| 2025-05-01 | 53.94 | $56.12 | 367600 |
| 2025-04-30 | 53.98 | $56.09 | 696562 |
| 2025-04-29 | 54.01 | $55.89 | 616800 |
| 2025-04-28 | 54.03 | $55.57 | 314412 |
| 2025-04-25 | 54.06 | $55.46 | 847802 |
| 2025-04-24 | 54.14 | $55.22 | 448000 |
| 2025-04-23 | 54.24 | $54.23 | 658800 |
| 2025-04-22 | 54.40 | $53.54 | 621310 |
| 2025-04-21 | 54.60 | $52.27 | 928100 |
| 2025-04-17 | 54.82 | $53.55 | 1.9M |
| 2025-04-16 | 54.99 | $53.26 | 762000 |
| 2025-04-15 | 55.18 | $54.20 | 1.6M |
| 2025-04-14 | 55.30 | $54.27 | 1.1M |
| 2025-04-11 | 55.44 | $53.70 | 2.5M |
| 2025-04-10 | 55.57 | $52.85 | 774800 |
| 2025-04-09 | 55.70 | $54.56 | 940563 |
| 2025-04-08 | 55.78 | $50.39 | 1.8M |
| 2025-04-07 | 56.08 | $51.28 | 1.9M |
| 2025-04-04 | 56.37 | $51.58 | 1.9M |
| 2025-04-03 | 56.69 | $54.67 | 718500 |
| 2025-04-02 | 56.85 | $56.97 | 843028 |
| 2025-04-01 | 56.93 | $56.64 | 537400 |
| 2025-03-31 | 57.00 | $56.47 | 362938 |
| 2025-03-28 | 57.12 | $56.10 | 651800 |
| 2025-03-27 | 57.28 | $57.05 | 413900 |
| 2025-03-26 | 57.36 | $57.16 | 382049 |
| 2025-03-25 | 57.47 | $57.45 | 491738 |
| 2025-03-24 | 57.57 | $57.58 | 754447 |
| 2025-03-21 | 57.66 | $56.72 | 377526 |
| 2025-03-20 | 57.80 | $56.82 | 487727 |
| 2025-03-19 | 57.98 | $57.06 | 481426 |
| 2025-03-18 | 58.16 | $56.61 | 350200 |
| 2025-03-17 | 58.37 | $57.07 | 389100 |
| 2025-03-14 | 58.53 | $56.45 | 1.1M |
| 2025-03-13 | 58.74 | $55.41 | 588600 |
| 2025-03-12 | 58.97 | $56.20 | 540707 |
| 2025-03-11 | 59.17 | $56.26 | 569112 |
| 2025-03-10 | 59.37 | $57.05 | 618800 |
| 2025-03-07 | 59.51 | $58.11 | 631400 |
| 2025-03-06 | 59.61 | $57.72 | 1.5M |
| 2025-03-05 | 59.73 | $58.64 | 489100 |
| 2025-03-04 | 59.78 | $58.14 | 3.1M |
| 2025-03-03 | 59.85 | $58.78 | 1.4M |
| 2025-02-28 | 59.89 | $59.37 | 688123 |
| 2025-02-27 | 59.91 | $58.68 | 551637 |
| 2025-02-26 | 59.95 | $59.30 | 509338 |
| 2025-02-25 | 59.96 | $59.38 | 516202 |
| 2025-02-24 | 59.96 | $59.41 | 427900 |
| 2025-02-21 | 59.96 | $59.47 | 432647 |
| 2025-02-20 | 59.96 | $60.43 | 471300 |
| 2025-02-19 | 59.91 | $60.72 | 445690 |
| 2025-02-18 | 59.82 | $60.74 | 681934 |
| 2025-02-14 | 59.71 | $60.41 | 480145 |
| 2025-02-13 | 59.60 | $60.63 | 594500 |
| 2025-02-12 | 59.46 | $59.97 | 450232 |
| 2025-02-11 | 59.32 | $60.21 | 614537 |
| 2025-02-10 | 59.15 | $60.19 | 486400 |
| 2025-02-07 | 58.97 | $59.80 | 428300 |
| 2025-02-06 | 58.86 | $60.16 | 1.2M |
| 2025-02-05 | 58.71 | $60.14 | 566720 |
| 2025-02-04 | 58.60 | $59.71 | 607100 |
| 2025-02-03 | 58.50 | $59.43 | 616000 |
| 2025-01-31 | 58.38 | $59.57 | 743100 |
| 2025-01-30 | 58.26 | $59.92 | 1.2M |
| 2025-01-29 | 58.13 | $59.38 | 341744 |
| 2025-01-28 | 58.06 | $59.51 | 407700 |
| 2025-01-27 | 58.01 | $59.41 | 1.8M |
| 2025-01-24 | 57.96 | $59.42 | 595102 |
| 2025-01-23 | 57.90 | $59.54 | 421505 |
| 2025-01-22 | 57.82 | $59.25 | 1.6M |
| 2025-01-21 | 57.73 | $59.08 | 1.5M |
| 2025-01-17 | 57.64 | $58.49 | 1.8M |
| 2025-01-16 | 57.67 | $58.17 | 559729 |
| 2025-01-15 | 57.73 | $57.86 | 374700 |
| 2025-01-14 | 57.81 | $57.15 | 714800 |
| 2025-01-13 | 57.92 | $56.78 | 489900 |
| 2025-01-10 | 58.07 | $56.67 | 684614 |
| 2025-01-08 | 58.20 | $57.47 | 485752 |
| 2025-01-07 | 58.31 | $57.34 | 768000 |
| 2025-01-06 | 58.45 | $57.75 | 406818 |
| 2025-01-03 | 58.56 | $57.71 | 285540 |
| 2025-01-02 | 58.68 | $57.11 | 395700 |
| 2024-12-31 | 58.82 | $57.27 | 396200 |
| 2024-12-30 | 58.95 | $57.32 | 301200 |
| 2024-12-27 | 59.07 | $57.96 | 497600 |
| 2024-12-26 | 59.14 | $58.45 | 263500 |
| 2024-12-24 | 59.21 | $58.39 | 199500 |
| 2024-12-23 | 59.26 | $58.18 | 1.6M |
| 2024-12-20 | 59.31 | $57.99 | 316000 |
| 2024-12-19 | 59.35 | $57.36 | 469030 |
| 2024-12-18 | 59.38 | $57.32 | 419915 |
| 2024-12-17 | 59.40 | $59.14 | 605910 |
| 2024-12-16 | 59.33 | $59.44 | 785631 |
| 2024-12-13 | 59.23 | $59.35 | 542713 |
| 2024-12-12 | 59.18 | $59.43 | 321000 |
| 2024-12-11 | 59.14 | $59.70 | 244100 |
| 2024-12-10 | 59.09 | $59.31 | 383239 |
| 2024-12-09 | 59.07 | $59.70 | 778628 |
| 2024-12-06 | 59.03 | $60.20 | 378100 |
| 2024-12-05 | 58.95 | $59.91 | 283809 |
| 2024-12-04 | 58.85 | $60.16 | 310740 |
| 2024-12-03 | 58.68 | $59.80 | 269200 |
| 2024-12-02 | 58.50 | $59.80 | 293300 |
| 2024-11-29 | 58.32 | $59.72 | 116400 |
| 2024-11-27 | 58.13 | $59.52 | 207740 |
| 2024-11-26 | 57.99 | $59.70 | 271500 |
| 2024-11-25 | 57.84 | $59.53 | 2.2M |
| 2024-11-22 | 57.70 | $59.18 | 1.1M |
| 2024-11-21 | 57.57 | $58.69 | 1.3M |
| 2024-11-20 | 57.46 | $57.91 | 257100 |
| 2024-11-19 | 57.40 | $57.77 | 484490 |
| 2024-11-18 | 57.36 | $57.75 | 338400 |
| 2024-11-15 | 57.34 | $57.56 | 637515 |
| 2024-11-14 | 57.34 | $58.25 | 371705 |
| 2024-11-13 | 57.30 | $58.68 | 436900 |
| 2024-11-12 | 57.24 | $58.70 | 618700 |
| 2024-11-11 | 57.17 | $58.93 | 533600 |
| 2024-11-08 | 57.10 | $58.83 | 356808 |
| 2024-11-07 | 57.02 | $58.56 | 334917 |
| 2024-11-06 | 56.94 | $57.96 | 838300 |
| 2024-11-05 | 56.89 | $56.83 | 344200 |
| 2024-11-04 | 56.87 | $56.20 | 466635 |
| 2024-11-01 | 56.87 | $56.16 | 471700 |
| 2024-10-31 | 56.89 | $55.86 | 536610 |
| 2024-10-30 | 56.91 | $56.67 | 949242 |
| 2024-10-29 | 56.90 | $56.84 | 1.3M |
| 2024-10-28 | 56.86 | $56.63 | 510100 |
| 2024-10-25 | 56.86 | $56.52 | 531270 |
| 2024-10-24 | 56.86 | $56.62 | 908700 |
| 2024-10-23 | 56.85 | $56.66 | 697022 |
| 2024-10-22 | 56.82 | $57.06 | 421400 |
| 2024-10-21 | 56.78 | $57.28 | 369300 |
| 2024-10-18 | 56.73 | $57.58 | 264500 |
| 2024-10-17 | 56.66 | $57.43 | 238700 |
| 2024-10-16 | 56.61 | $57.44 | 191843 |
| 2024-10-15 | 56.51 | $57.30 | 343200 |
| 2024-10-14 | 56.44 | $57.66 | 240318 |
| 2024-10-11 | 56.35 | $57.20 | 318744 |
| 2024-10-10 | 56.27 | $56.80 | 227304 |
| 2024-10-09 | 56.19 | $56.99 | 626700 |
| 2024-10-08 | 56.08 | $56.55 | 266585 |
| 2024-10-07 | 55.98 | $56.11 | 228400 |
| 2024-10-04 | 55.89 | $56.66 | 331506 |
| 2024-10-03 | 55.74 | $56.23 | 310212 |
| 2024-10-02 | 55.65 | $56.34 | 360900 |
| 2024-10-01 | 55.57 | $56.22 | 376923 |
| 2024-09-30 | 55.50 | $56.57 | 888650 |
| 2024-09-27 | 55.46 | $56.45 | 317000 |
| 2024-09-26 | 55.41 | $56.44 | 450909 |
| 2024-09-25 | 55.34 | $56.04 | 335000 |
| 2024-09-24 | 55.31 | $56.28 | 338118 |
| 2024-09-23 | 55.26 | $56.37 | 379000 |
| 2024-09-20 | 55.21 | $56.21 | 232715 |
| 2024-09-19 | 55.13 | $56.27 | 427500 |
| 2024-09-18 | 55.08 | $55.58 | 743900 |
| 2024-09-17 | 55.04 | $55.85 | 224900 |
| 2024-09-16 | 54.99 | $55.91 | 241903 |
| 2024-09-13 | 54.91 | $55.58 | 375300 |
| 2024-09-12 | 54.85 | $55.17 | 1.4M |
| 2024-09-11 | 54.77 | $54.81 | 2.6M |
| 2024-09-10 | 54.70 | $54.54 | 376125 |
| 2024-09-09 | 54.60 | $54.29 | 211600 |
| 2024-09-06 | 54.53 | $53.73 | 286400 |
| 2024-09-05 | 54.47 | $54.42 | 488000 |
| 2024-09-04 | 54.32 | $54.75 | 233105 |
| 2024-09-03 | 54.17 | $54.80 | 293303 |
| 2024-08-30 | 53.99 | $55.78 | 202633 |
| 2024-08-29 | 53.83 | $55.31 | 321520 |
| 2024-08-28 | 53.73 | $55.16 | 536700 |
| 2024-08-27 | 53.67 | $55.43 | 451700 |
| 2024-08-26 | 53.57 | $55.20 | 278605 |
| 2024-08-23 | 53.49 | $55.32 | 212203 |
| 2024-08-22 | 53.40 | $54.75 | 179600 |
| 2024-08-21 | 53.30 | $55.12 | 268545 |
| 2024-08-20 | 53.18 | $54.80 | 466500 |
| 2024-08-19 | 53.13 | $54.90 | 274900 |
| 2024-08-16 | 53.08 | $54.39 | 230400 |
| 2024-08-15 | 53.03 | $54.38 | 309335 |
| 2024-08-14 | 53.00 | $53.49 | 267600 |
| 2024-08-13 | 53.04 | $53.37 | 620220 |
| 2024-08-12 | 53.11 | $52.64 | 241200 |
| 2024-08-09 | 53.18 | $52.80 | 349900 |
| 2024-08-08 | 53.24 | $52.56 | 364700 |
| 2024-08-07 | 53.29 | $51.42 | 362700 |
| 2024-08-06 | 53.40 | $51.68 | 515039 |
| 2024-08-05 | 53.48 | $51.29 | 729217 |
| 2024-08-02 | 53.58 | $52.65 | 438546 |
| 2024-08-01 | 53.62 | $53.27 | 296448 |
| 2024-07-31 | 53.61 | $53.92 | 969700 |
| 2024-07-30 | 53.56 | $53.47 | 291613 |
| 2024-07-29 | 53.53 | $53.56 | 230829 |
| 2024-07-26 | 53.50 | $53.52 | 379002 |
| 2024-07-25 | 53.48 | $52.81 | 412914 |
| 2024-07-24 | 53.48 | $52.75 | 276538 |
| 2024-07-23 | 53.50 | $53.70 | 252831 |
| 2024-07-22 | 53.48 | $53.96 | 430800 |
| 2024-07-19 | 53.45 | $53.40 | 339343 |
| 2024-07-18 | 53.44 | $53.80 | 360201 |
| 2024-07-17 | 53.43 | $54.16 | 435600 |
| 2024-07-16 | 53.38 | $54.75 | 600029 |
| 2024-07-15 | 53.28 | $54.18 | 407707 |
| 2024-07-12 | 53.21 | $54.01 | 365700 |
| 2024-07-11 | 53.14 | $53.59 | 508241 |
| 2024-07-10 | 53.08 | $53.61 | 413847 |
| 2024-07-09 | 53.01 | $53.20 | 621900 |
| 2024-07-08 | 52.95 | $53.33 | 202200 |
| 2024-07-05 | 52.89 | $53.37 | 347300 |
| 2024-07-03 | 52.83 | $53.07 | 240807 |
| 2024-07-02 | 52.75 | $53.01 | 1.6M |
| 2024-07-01 | 52.67 | $52.83 | 352100 |
| 2024-06-28 | 52.61 | $52.95 | 350436 |
| 2024-06-27 | 52.51 | $53.03 | 300102 |
| 2024-06-26 | 52.43 | $52.95 | 398050 |
| 2024-06-25 | 52.37 | $53.09 | 557003 |
| 2024-06-24 | 52.32 | $53.28 | 271700 |
| 2024-06-21 | 52.24 | $53.35 | 301930 |
| 2024-06-20 | 52.19 | $53.32 | 346610 |
| 2024-06-18 | 52.15 | $53.44 | 1.2M |
| 2024-06-17 | 52.11 | $53.22 | 320400 |
| 2024-06-14 | 52.07 | $52.77 | 913417 |
| 2024-06-13 | 52.05 | $52.70 | 394600 |
| 2024-06-12 | 52.05 | $52.66 | 818827 |
| 2024-06-11 | 52.01 | $52.37 | 448000 |
| 2024-06-10 | 51.97 | $52.24 | 246500 |
| 2024-06-07 | 51.95 | $52.06 | 348349 |
| 2024-06-06 | 51.92 | $52.08 | 365327 |
| 2024-06-05 | 51.88 | $52.12 | 351715 |
| 2024-06-04 | 51.84 | $51.50 | 469773 |
| 2024-06-03 | 51.83 | $51.48 | 373800 |
| 2024-05-31 | 51.79 | $51.55 | 348700 |
| 2024-05-30 | 51.72 | $51.00 | 424253 |
| 2024-05-29 | 51.67 | $51.34 | 408968 |
| 2024-05-28 | 51.61 | $51.80 | 410709 |
| 2024-05-24 | 51.56 | $52.05 | 260802 |
| 2024-05-23 | 51.49 | $51.83 | 923312 |
| 2024-05-22 | 51.43 | $52.36 | 335835 |
| 2024-05-21 | 51.34 | $52.44 | 304700 |
| 2024-05-20 | 51.25 | $52.55 | 238837 |
| 2024-05-17 | 51.13 | $52.51 | 237845 |
| 2024-05-16 | 51.00 | $52.44 | 286237 |
| 2024-05-15 | 50.87 | $52.56 | 322739 |
| 2024-05-14 | 50.75 | $51.87 | 382322 |
| 2024-05-13 | 50.67 | $51.71 | 313844 |
| 2024-05-10 | 50.61 | $51.74 | 309844 |
| 2024-05-09 | 50.58 | $51.51 | 386400 |
| 2024-05-08 | 50.59 | $51.22 | 403238 |
| 2024-05-07 | 50.62 | $51.32 | 336800 |
| 2024-05-06 | 50.66 | $51.26 | 389300 |
| 2024-05-03 | 50.71 | $50.74 | 453400 |
| 2024-05-02 | 50.78 | $50.24 | 364622 |
| 2024-05-01 | 50.85 | $49.91 | 480827 |
| 2024-04-30 | 50.97 | $50.06 | 333523 |
| 2024-04-29 | 51.08 | $50.82 | 410406 |
| 2024-04-26 | 51.17 | $50.76 | 371927 |
| 2024-04-25 | 51.28 | $50.48 | 451700 |
| 2024-04-24 | 51.39 | $50.70 | 415700 |
| 2024-04-23 | 51.47 | $50.64 | 468600 |
| 2024-04-22 | 51.56 | $50.16 | 496000 |
| 2024-04-19 | 51.69 | $49.78 | 507900 |
| 2024-04-18 | 51.84 | $49.99 | 386900 |
| 2024-04-17 | 51.97 | $50.02 | 581535 |
| 2024-04-16 | 52.08 | $50.40 | 651900 |
| 2024-04-15 | 52.16 | $50.44 | 480126 |
| 2024-04-12 | 52.23 | $51.13 | 468331 |
| 2024-04-11 | 52.29 | $51.79 | 1.0M |
| 2024-04-10 | 52.32 | $51.66 | 583909 |
| 2024-04-09 | 52.36 | $52.28 | 706300 |
| 2024-04-08 | 52.35 | $52.16 | 201000 |
| 2024-04-05 | 52.35 | $52.11 | 373700 |
| 2024-04-04 | 52.37 | $51.64 | 464600 |
| 2024-04-03 | 52.39 | $52.29 | 499731 |
| 2024-04-02 | 52.36 | $52.31 | 335641 |
| 2024-04-01 | 52.35 | $52.67 | 472293 |
| 2024-03-28 | 52.32 | $52.87 | 855347 |
| 2024-03-27 | 52.26 | $52.80 | 421700 |
| 2024-03-26 | 52.20 | $52.34 | 441560 |
| 2024-03-25 | 52.16 | $52.44 | 3.1M |
| 2024-03-22 | 52.11 | $52.65 | 968100 |
| 2024-03-21 | 52.05 | $52.87 | 462900 |
| 2024-03-20 | 51.98 | $52.61 | 503100 |
| 2024-03-19 | 51.87 | $52.18 | 387431 |
| 2024-03-18 | 51.78 | $51.99 | 443700 |
| 2024-03-15 | 51.72 | $51.80 | 889821 |
| 2024-03-14 | 51.68 | $52.28 | 472529 |
| 2024-03-13 | 51.61 | $52.44 | 490506 |
| 2024-03-12 | 51.49 | $52.52 | 518300 |
| 2024-03-11 | 51.41 | $52.02 | 387500 |
| 2024-03-08 | 51.35 | $52.09 | 584000 |
| 2024-03-07 | 51.29 | $52.54 | 540001 |
| 2024-03-06 | 51.19 | $52.07 | 1.2M |
| 2024-03-05 | 51.09 | $51.64 | 329000 |
| 2024-03-04 | 51.01 | $52.16 | 320700 |
| 2024-03-01 | 50.90 | $52.17 | 458900 |
| 2024-02-29 | 50.78 | $51.62 | 1.1M |
| 2024-02-28 | 50.65 | $51.51 | 340110 |
| 2024-02-27 | 50.57 | $51.51 | 645700 |
| 2024-02-26 | 50.49 | $51.44 | 626000 |
| 2024-02-23 | 50.39 | $51.54 | 710621 |
| 2024-02-22 | 50.28 | $51.46 | 831931 |
| 2024-02-21 | 50.17 | $50.41 | 333909 |
| 2024-02-20 | 50.12 | $50.46 | 985200 |
| 2024-02-16 | 50.06 | $50.74 | 624222 |
| 2024-02-15 | 49.98 | $51.06 | 461646 |
| 2024-02-14 | 49.85 | $50.70 | 398610 |
| 2024-02-13 | 49.71 | $50.17 | 502400 |
| 2024-02-12 | 49.61 | $50.85 | 299400 |
| 2024-02-09 | 49.48 | $50.94 | 480200 |
| 2024-02-08 | 49.34 | $50.71 | 464009 |
| 2024-02-07 | 49.21 | $50.56 | 1.4M |
| 2024-02-06 | 49.07 | $50.12 | 612814 |
| 2024-02-05 | 48.95 | $49.98 | 930700 |
| 2024-02-02 | 48.81 | $50.09 | 971813 |
| 2024-02-01 | 48.66 | $49.71 | 567100 |
| 2024-01-31 | 48.53 | $49.12 | 1.6M |
| 2024-01-30 | 48.45 | $49.85 | 2.4M |
| 2024-01-29 | 48.35 | $49.79 | 605700 |
| 2024-01-26 | 48.26 | $49.45 | 655300 |
| 2024-01-25 | 48.19 | $49.51 | 643900 |
| 2024-01-24 | 48.11 | $49.23 | 670500 |
| 2024-01-23 | 48.04 | $49.34 | 662025 |
| 2024-01-22 | 47.95 | $49.28 | 412700 |
| 2024-01-19 | 47.85 | $49.09 | 809400 |
| 2024-01-18 | 47.78 | $48.44 | 345100 |
| 2024-01-17 | 47.75 | $47.97 | 308700 |
| 2024-01-16 | 47.73 | $48.17 | 3.7M |
| 2024-01-12 | 47.70 | $48.29 | 550438 |
| 2024-01-11 | 47.67 | $48.10 | 569442 |
| 2024-01-10 | 47.61 | $48.05 | 363400 |
| 2024-01-09 | 47.54 | $47.75 | 364807 |
| 2024-01-08 | 47.46 | $47.77 | 612200 |
| 2024-01-05 | 47.37 | $47.13 | 706600 |
| 2024-01-04 | 47.30 | $47.06 | 594100 |
| 2024-01-03 | 47.24 | $47.17 | 1.4M |
| 2024-01-02 | 47.19 | $47.58 | 555600 |
| 2023-12-29 | 47.12 | $47.86 | 454600 |
| 2023-12-28 | 47.01 | $47.98 | 478307 |
| 2023-12-27 | 46.89 | $48.01 | 413900 |
| 2023-12-26 | 46.77 | $47.95 | 490622 |
| 2023-12-22 | 46.65 | $47.78 | 449533 |
| 2023-12-21 | 46.55 | $47.63 | 518900 |
| 2023-12-20 | 46.45 | $47.15 | 561343 |
| 2023-12-19 | 46.36 | $47.81 | 375400 |
| 2023-12-18 | 46.25 | $47.81 | 404228 |
| 2023-12-15 | 46.12 | $47.54 | 390315 |
| 2023-12-14 | 45.99 | $47.64 | 448839 |
| 2023-12-13 | 45.87 | $47.59 | 1.7M |
| 2023-12-12 | 45.74 | $46.94 | 495700 |
| 2023-12-11 | 45.61 | $46.65 | 549500 |
| 2023-12-08 | 45.49 | $46.18 | 510800 |
| 2023-12-07 | 45.37 | $46.00 | 2.0M |
| 2023-12-06 | 45.27 | $45.73 | 633900 |
| 2023-12-05 | 45.17 | $45.85 | 458700 |
| 2023-12-04 | 45.07 | $46.06 | 608300 |
| 2023-12-01 | 44.95 | $46.17 | 522600 |
| 2023-11-30 | 44.80 | $45.75 | 860336 |
| 2023-11-29 | 44.64 | $45.57 | 333500 |
| 2023-11-28 | 44.47 | $45.53 | 380600 |
| 2023-11-27 | 44.29 | $45.61 | 323000 |
| 2023-11-24 | 44.08 | $45.71 | 140509 |
| 2023-11-22 | 43.89 | $45.65 | 408900 |
| 2023-11-21 | 43.72 | $45.50 | 747707 |
| 2023-11-20 | 43.59 | $45.50 | 2.6M |
| 2023-11-17 | 43.45 | $45.18 | 219506 |
| 2023-11-16 | 43.32 | $45.05 | 339116 |
| 2023-11-15 | 43.23 | $45.12 | 409200 |
| 2023-11-14 | 43.16 | $45.11 | 681300 |
| 2023-11-13 | 43.12 | $44.30 | 432811 |
| 2023-11-10 | 43.11 | $44.32 | 306120 |
| 2023-11-09 | 43.08 | $43.64 | 285300 |
| 2023-11-08 | 43.09 | $43.96 | 867500 |
| 2023-11-07 | 43.09 | $43.90 | 773400 |
| 2023-11-06 | 43.10 | $43.72 | 770000 |
| 2023-11-03 | 43.09 | $43.69 | 432835 |
| 2023-11-02 | 43.08 | $43.25 | 684000 |
| 2023-11-01 | 43.06 | $42.41 | 1.0M |
| 2023-10-31 | 43.09 | $42.20 | 749200 |
| 2023-10-30 | 43.11 | $41.92 | 261836 |
| 2023-10-27 | 43.17 | $41.50 | 538400 |
| 2023-10-26 | 43.26 | $41.89 | 1.1M |
| 2023-10-25 | 43.34 | $42.31 | 581500 |
| 2023-10-24 | 43.38 | $42.85 | 304420 |
| 2023-10-23 | 43.39 | $42.59 | 656605 |
| 2023-10-20 | 43.44 | $42.75 | 1.0M |
| 2023-10-19 | 43.48 | $43.21 | 451849 |
| 2023-10-18 | 43.49 | $43.69 | 313400 |
| 2023-10-17 | 43.52 | $44.21 | 1.5M |
| 2023-10-16 | 43.53 | $44.15 | 285118 |
| 2023-10-13 | 43.55 | $43.67 | 287636 |
| 2023-10-12 | 43.60 | $43.86 | 395441 |
| 2023-10-11 | 43.67 | $44.10 | 771900 |
| 2023-10-10 | 43.70 | $43.93 | 1.6M |
| 2023-10-09 | 43.75 | $43.66 | 232900 |
| 2023-10-06 | 43.81 | $43.42 | 588600 |
| 2023-10-05 | 43.89 | $42.92 | 276500 |
| 2023-10-04 | 43.98 | $42.94 | 535700 |
| 2023-10-03 | 44.08 | $42.64 | 449121 |
| 2023-10-02 | 44.21 | $43.18 | 392300 |
| 2023-09-29 | 44.32 | $43.27 | 518200 |
| 2023-09-28 | 44.43 | $43.42 | 666732 |
| 2023-09-27 | 44.52 | $43.18 | 711908 |
| 2023-09-26 | 44.62 | $43.08 | 433120 |
| 2023-09-25 | 44.70 | $43.57 | 276000 |
| 2023-09-22 | 44.74 | $43.49 | 292100 |
| 2023-09-21 | 44.76 | $43.46 | 792602 |
| 2023-09-20 | 44.82 | $44.20 | 425938 |
| 2023-09-19 | 44.81 | $44.47 | 1.4M |
| 2023-09-18 | 44.80 | $44.63 | 614725 |
| 2023-09-15 | 44.76 | $44.57 | 503429 |
| 2023-09-14 | 44.73 | $45.17 | 359823 |
| 2023-09-13 | 44.68 | $44.81 | 634400 |
| 2023-09-12 | 44.66 | $44.83 | 445825 |
| 2023-09-11 | 44.67 | $45.00 | 697246 |
| 2023-09-08 | 44.65 | $44.91 | 746929 |
| 2023-09-07 | 44.64 | $44.83 | 395200 |
| 2023-09-06 | 44.63 | $44.98 | 303532 |
| 2023-09-05 | 44.63 | $45.17 | 255348 |
| 2023-09-01 | 44.62 | $45.42 | 245326 |
| 2023-08-31 | 44.58 | $45.32 | 181727 |
| 2023-08-30 | 44.55 | $45.37 | 296816 |
| 2023-08-29 | 44.53 | $45.18 | 229245 |
| 2023-08-28 | 44.55 | $44.61 | 121000 |
| 2023-08-25 | 44.60 | $44.34 | 240600 |
| 2023-08-24 | 44.66 | $44.02 | 160800 |
| 2023-08-23 | 44.72 | $44.57 | 685700 |
| 2023-08-22 | 44.77 | $44.08 | 225624 |
| 2023-08-21 | 44.84 | $44.18 | 216911 |
| 2023-08-18 | 44.90 | $43.92 | 223400 |
| 2023-08-17 | 44.97 | $43.89 | 885800 |
| 2023-08-16 | 45.03 | $44.21 | 204500 |
| 2023-08-15 | 45.09 | $44.46 | 175500 |
| 2023-08-14 | 45.13 | $44.87 | 348714 |
| 2023-08-11 | 45.14 | $44.66 | 173641 |
| 2023-08-10 | 45.15 | $44.69 | 224300 |
| 2023-08-09 | 45.16 | $44.70 | 166841 |
| 2023-08-08 | 45.16 | $44.85 | 159400 |
| 2023-08-07 | 45.13 | $45.04 | 132700 |
| 2023-08-04 | 45.09 | $44.57 | 384911 |
| 2023-08-03 | 45.04 | $44.85 | 222130 |
| 2023-08-02 | 44.99 | $44.94 | 306933 |
| 2023-08-01 | 44.95 | $45.53 | 160530 |
| 2023-07-31 | 44.88 | $45.64 | 184237 |
| 2023-07-28 | 44.81 | $45.57 | 209623 |
| 2023-07-27 | 44.73 | $45.22 | 154516 |
| 2023-07-26 | 44.65 | $45.48 | 598000 |
| 2023-07-25 | 44.55 | $45.52 | 239643 |
| 2023-07-24 | 44.43 | $45.37 | 438204 |
| 2023-07-21 | 44.31 | $45.27 | 340500 |
| 2023-07-20 | 44.22 | $45.20 | 441142 |
| 2023-07-19 | 44.13 | $45.33 | 257100 |
| 2023-07-18 | 44.04 | $45.29 | 1.5M |
| 2023-07-17 | 43.97 | $45.08 | 143811 |
| 2023-07-14 | 43.92 | $44.82 | 129119 |
| 2023-07-13 | 43.85 | $44.95 | 143846 |
| 2023-07-12 | 43.78 | $44.66 | 179600 |
| 2023-07-11 | 43.70 | $44.35 | 204834 |
| 2023-07-10 | 43.62 | $44.07 | 236520 |
| 2023-07-07 | 43.55 | $43.62 | 1.1M |
| 2023-07-06 | 43.49 | $43.79 | 1.8M |
| 2023-07-05 | 43.43 | $44.15 | 356700 |
| 2023-07-03 | 43.36 | $44.27 | 72223 |
| 2023-06-30 | 43.28 | $44.28 | 164500 |
| 2023-06-29 | 43.16 | $43.81 | 164520 |
| 2023-06-28 | 43.06 | $43.59 | 484600 |
| 2023-06-27 | 42.98 | $43.60 | 121626 |
| 2023-06-26 | 42.90 | $43.05 | 112200 |
| 2023-06-23 | 42.82 | $43.10 | 157234 |
| 2023-06-22 | 42.73 | $43.43 | 153446 |
| 2023-06-21 | 42.63 | $43.35 | 164521 |
| 2023-06-20 | 42.56 | $43.53 | 162100 |
| 2023-06-16 | 42.49 | $43.97 | 309937 |
| 2023-06-15 | 42.39 | $44.03 | 122746 |
| 2023-06-14 | 42.27 | $43.46 | 178700 |
| 2023-06-13 | 42.16 | $43.40 | 419728 |
| 2023-06-12 | 42.07 | $43.09 | 140724 |
| 2023-06-09 | 41.98 | $42.73 | 102817 |
| 2023-06-08 | 41.91 | $42.71 | 259900 |
| 2023-06-07 | 41.85 | $42.51 | 295400 |
| 2023-06-06 | 41.79 | $42.63 | 524200 |
| 2023-06-05 | 41.73 | $42.57 | 976867 |
| 2023-06-02 | 41.68 | $42.69 | 162200 |
| 2023-06-01 | 41.58 | $42.04 | 104631 |
| 2023-05-31 | 41.54 | $41.73 | 348500 |
| 2023-05-30 | 41.52 | $41.94 | 167746 |
| 2023-05-26 | 41.52 | $42.02 | 108232 |
| 2023-05-25 | 41.51 | $41.54 | 235700 |
| 2023-05-24 | 41.50 | $41.15 | 693800 |
| 2023-05-23 | 41.48 | $41.50 | 358920 |
| 2023-05-22 | 41.46 | $41.99 | 1.1M |
| 2023-05-19 | 41.44 | $42.02 | 97300 |
| 2023-05-18 | 41.42 | $42.03 | 298500 |
| 2023-05-17 | 41.40 | $41.61 | 121100 |
| 2023-05-16 | 41.40 | $41.26 | 236000 |
| 2023-05-15 | 41.43 | $41.59 | 77211 |
| 2023-05-12 | 41.43 | $41.40 | 110039 |
| 2023-05-11 | 41.45 | $41.36 | 497604 |
| 2023-05-10 | 41.46 | $41.47 | 91600 |
| 2023-05-09 | 41.46 | $41.31 | 126700 |
| 2023-05-08 | 41.46 | $41.46 | 371621 |
| 2023-05-05 | 41.45 | $41.44 | 285700 |
| 2023-05-04 | 41.44 | $40.81 | 566523 |
| 2023-05-03 | 41.45 | $41.14 | 128600 |
| 2023-05-02 | 41.46 | $41.42 | 197431 |
| 2023-05-01 | 41.46 | $41.90 | 100100 |
| 2023-04-28 | 41.42 | $41.80 | 126800 |
| 2023-04-27 | 41.37 | $41.43 | 211216 |
| 2023-04-26 | 41.32 | $40.70 | 314800 |
| 2023-04-25 | 41.28 | $41.03 | 441219 |
| 2023-04-24 | 41.22 | $41.69 | 182809 |
| 2023-04-21 | 41.13 | $41.60 | 126622 |
| 2023-04-20 | 41.03 | $41.55 | 327920 |
| 2023-04-19 | 40.93 | $41.71 | 628327 |
| 2023-04-18 | 40.85 | $41.75 | 186849 |
| 2023-04-17 | 40.75 | $41.72 | 134300 |
| 2023-04-14 | 40.64 | $41.62 | 183228 |
| 2023-04-13 | 40.54 | $41.74 | 1.6M |
| 2023-04-12 | 40.41 | $41.28 | 129900 |
| 2023-04-11 | 40.32 | $41.36 | 138343 |
| 2023-04-10 | 40.20 | $41.27 | 170300 |
| 2023-04-06 | 40.08 | $41.21 | 63000 |
| 2023-04-05 | 39.99 | $41.13 | 131646 |
| 2023-04-04 | 39.94 | $41.21 | 113503 |
| 2023-04-03 | 39.88 | $41.46 | 160733 |
| 2023-03-31 | 39.83 | $41.23 | 217600 |
| 2023-03-30 | 39.80 | $40.67 | 97904 |
| 2023-03-29 | 39.76 | $40.42 | 77900 |
| 2023-03-28 | 39.73 | $39.96 | 161700 |
| 2023-03-27 | 39.72 | $39.89 | 76800 |
| 2023-03-24 | 39.71 | $39.84 | 579113 |
| 2023-03-23 | 39.71 | $39.63 | 760100 |
| 2023-03-22 | 39.73 | $39.51 | 604500 |
| 2023-03-21 | 39.75 | $40.14 | 349100 |
| 2023-03-20 | 39.75 | $39.80 | 370700 |
| 2023-03-17 | 39.79 | $39.34 | 459204 |
| 2023-03-16 | 39.87 | $39.79 | 173300 |
| 2023-03-15 | 39.95 | $39.11 | 64749 |
| 2023-03-14 | 40.06 | $39.47 | 122824 |
| 2023-03-13 | 40.15 | $38.82 | 137400 |
| 2023-03-10 | 40.24 | $38.90 | 203231 |
| 2023-03-09 | 40.34 | $39.47 | 225500 |
| 2023-03-08 | 40.41 | $40.09 | 53700 |
| 2023-03-07 | 40.49 | $40.03 | 315200 |
| 2023-03-06 | 40.54 | $40.58 | 106310 |
| 2023-03-03 | 40.57 | $40.54 | 78200 |
| 2023-03-02 | 40.62 | $39.95 | 71700 |
| 2023-03-01 | 40.68 | $39.65 | 82400 |
| 2023-02-28 | 40.74 | $39.76 | 77500 |
| 2023-02-27 | 40.76 | $39.85 | 99200 |
| 2023-02-24 | 40.79 | $39.72 | 50100 |
| 2023-02-23 | 40.84 | $40.14 | 122008 |
| 2023-02-22 | 40.85 | $39.94 | 120800 |
| 2023-02-21 | 40.87 | $40.01 | 130921 |
| 2023-02-17 | 40.89 | $40.71 | 117300 |
| 2023-02-16 | 40.86 | $40.88 | 93500 |
| 2023-02-15 | 40.78 | $41.34 | 256742 |
| 2023-02-14 | 40.70 | $41.29 | 90049 |
| 2023-02-13 | 40.65 | $41.26 | 90700 |
| 2023-02-10 | 40.60 | $40.78 | 92100 |
| 2023-02-09 | 40.57 | $40.74 | 201300 |
| 2023-02-08 | 40.54 | $41.01 | 487800 |
| 2023-02-07 | 40.47 | $41.52 | 147100 |
| 2023-02-06 | 40.37 | $41.03 | 77035 |
| 2023-02-03 | 40.30 | $41.27 | 116402 |
| 2023-02-02 | 40.16 | $41.63 | 82400 |
| 2023-02-01 | 40.03 | $41.16 | 187000 |
| 2023-01-31 | 39.91 | $40.68 | 205100 |
| 2023-01-30 | 39.81 | $40.15 | 185400 |
| 2023-01-27 | 39.75 | $40.59 | 168140 |
| 2023-01-26 | 39.64 | $40.65 | 280239 |
| 2023-01-25 | 39.54 | $40.31 | 38800 |
| 2023-01-24 | 39.47 | $40.38 | 42525 |
| 2023-01-23 | 39.39 | $40.44 | 66000 |
| 2023-01-20 | 39.32 | $40.03 | 93800 |
| 2023-01-19 | 39.25 | $39.38 | 1.3M |
| 2023-01-18 | 39.22 | $39.68 | 40300 |
| 2023-01-17 | 39.18 | $40.23 | 139200 |
| 2023-01-13 | 39.14 | $40.32 | 67800 |
| 2023-01-12 | 39.15 | $40.19 | 29100 |
| 2023-01-11 | 39.16 | $40.13 | 244200 |
| 2023-01-10 | 39.17 | $39.69 | 254200 |
| 2023-01-09 | 39.16 | $39.48 | 43406 |
| 2023-01-06 | 39.19 | $39.54 | 77036 |
| 2023-01-05 | 39.19 | $38.60 | 117100 |
| 2023-01-04 | 39.24 | $39.04 | 237717 |
| 2023-01-03 | 39.30 | $38.68 | 670904 |
| 2022-12-30 | 39.41 | $38.75 | 221341 |
| 2022-12-29 | 39.51 | $38.93 | 243300 |
| 2022-12-28 | 39.61 | $38.30 | 180512 |
| 2022-12-27 | 39.67 | $38.78 | 202100 |
| 2022-12-23 | 39.72 | $38.87 | 61200 |
| 2022-12-22 | 39.79 | $38.64 | 113800 |
| 2022-12-21 | 39.88 | $39.17 | 201800 |
| 2022-12-20 | 39.92 | $38.59 | 358600 |
| 2022-12-19 | 39.97 | $38.69 | 109816 |
| 2022-12-16 | 40.02 | $39.05 | 245400 |
| 2022-12-15 | 40.04 | $39.40 | 87502 |
| 2022-12-14 | 40.05 | $40.38 | 383419 |
| 2022-12-13 | 40.02 | $40.52 | 50800 |
| 2022-12-12 | 39.97 | $40.20 | 75200 |
| 2022-12-09 | 39.94 | $39.63 | 139239 |
| 2022-12-08 | 39.92 | $39.95 | 106617 |
| 2022-12-07 | 39.80 | $39.60 | 56000 |
| 2022-12-06 | 39.73 | $39.62 | 101208 |
| 2022-12-05 | 39.63 | $40.22 | 56100 |
| 2022-12-02 | 39.49 | $40.84 | 108430 |
| 2022-12-01 | 39.29 | $40.89 | 37900 |
| 2022-11-30 | 39.11 | $40.77 | 40300 |
| 2022-11-29 | 38.98 | $39.67 | 178900 |
| 2022-11-28 | 38.90 | $39.76 | 40700 |
| 2022-11-25 | 38.84 | $40.30 | 105900 |
| 2022-11-23 | 38.69 | $40.27 | 46500 |
| 2022-11-22 | 38.56 | $40.14 | 102238 |
| 2022-11-21 | 38.44 | $39.57 | 119636 |
| 2022-11-18 | 38.31 | $39.67 | 87400 |
| 2022-11-17 | 38.16 | $39.41 | 702632 |
| 2022-11-16 | 37.99 | $39.51 | 29614 |
| 2022-11-15 | 37.82 | $39.83 | 142943 |
| 2022-11-14 | 37.65 | $39.45 | 40000 |
| 2022-11-11 | 37.49 | $39.66 | 58307 |
| 2022-11-10 | 37.27 | $39.35 | 61700 |
| 2022-11-09 | 37.10 | $37.48 | 83621 |
| 2022-11-08 | 36.99 | $38.10 | 52000 |
| 2022-11-07 | 36.85 | $37.75 | 71041 |
| 2022-11-04 | 36.74 | $37.40 | 170200 |
| 2022-11-03 | 36.66 | $36.85 | 60200 |
| 2022-11-02 | 36.65 | $37.20 | 43500 |
| 2022-11-01 | 36.64 | $38.20 | 36117 |
| 2022-10-31 | 36.58 | $38.16 | 156536 |
| 2022-10-28 | 36.47 | $38.40 | 48001 |
| 2022-10-27 | 36.31 | $37.44 | 80700 |
| 2022-10-26 | 36.21 | $37.62 | 90800 |
| 2022-10-25 | 36.13 | $37.68 | 313541 |
| 2022-10-24 | 36.02 | $37.10 | 161908 |
| 2022-10-21 | 35.93 | $36.67 | 161600 |
| 2022-10-20 | 35.89 | $35.90 | 129100 |
| 2022-10-19 | 35.91 | $36.21 | 35800 |
| 2022-10-18 | 35.93 | $36.46 | 118733 |
| 2022-10-17 | 35.96 | $36.08 | 49428 |
| 2022-10-14 | 36.04 | $35.26 | 212104 |
| 2022-10-13 | 36.16 | $36.06 | 122100 |
| 2022-10-12 | 36.25 | $35.23 | 122500 |
| 2022-10-11 | 36.40 | $35.37 | 427311 |
| 2022-10-10 | 36.54 | $35.54 | 194703 |
| 2022-10-07 | 36.75 | $35.78 | 224500 |
| 2022-10-06 | 36.93 | $36.67 | 345114 |
| 2022-10-05 | 37.04 | $37.03 | 333443 |
| 2022-10-04 | 37.12 | $36.97 | 48016 |
| 2022-10-03 | 37.17 | $36.00 | 95700 |
| 2022-09-30 | 37.27 | $35.04 | 83400 |
| 2022-09-29 | 37.43 | $35.54 | 50300 |
| 2022-09-28 | 37.57 | $36.09 | 174600 |
| 2022-09-27 | 37.69 | $35.38 | 306616 |
| 2022-09-26 | 37.87 | $35.38 | 249500 |
| 2022-09-23 | 38.07 | $35.75 | 443544 |
| 2022-09-22 | 38.31 | $36.28 | 167500 |
| 2022-09-21 | 38.49 | $36.62 | 38207 |
| 2022-09-20 | 38.66 | $37.16 | 75100 |
| 2022-09-19 | 38.80 | $37.72 | 57200 |
| 2022-09-16 | 38.96 | $37.57 | 114400 |
| 2022-09-15 | 39.14 | $37.78 | 31829 |
| 2022-09-14 | 39.31 | $38.29 | 362826 |
| 2022-09-13 | 39.47 | $38.14 | 66623 |
| 2022-09-12 | 39.63 | $39.72 | 31900 |
| 2022-09-09 | 39.71 | $39.43 | 26635 |
| 2022-09-08 | 39.77 | $38.90 | 40815 |
| 2022-09-07 | 39.85 | $38.57 | 390027 |
| 2022-09-06 | 39.92 | $37.94 | 79800 |
| 2022-09-02 | 40.03 | $38.01 | 44725 |
| 2022-09-01 | 40.13 | $38.40 | 58600 |
| 2022-08-31 | 40.22 | $38.30 | 87500 |
| 2022-08-30 | 40.31 | $38.54 | 43000 |
| 2022-08-29 | 40.36 | $38.96 | 63231 |
| 2022-08-26 | 40.40 | $39.26 | 43311 |
| 2022-08-25 | 40.43 | $40.51 | 19800 |
| 2022-08-24 | 40.39 | $39.99 | 35600 |
| 2022-08-23 | 40.35 | $39.91 | 36700 |
| 2022-08-22 | 40.27 | $40.05 | 39500 |
| 2022-08-19 | 40.20 | $40.86 | 25000 |
| 2022-08-18 | 40.09 | $41.30 | 36200 |
| 2022-08-17 | 39.98 | $41.14 | 73700 |
| 2022-08-16 | 39.85 | $41.49 | 47600 |
| 2022-08-15 | 39.71 | $41.38 | 37700 |
| 2022-08-12 | 39.51 | $41.21 | 54600 |
| 2022-08-11 | 39.34 | $40.60 | 316000 |
| 2022-08-10 | 39.17 | $40.66 | 58600 |
| 2022-08-09 | 39.00 | $39.84 | 76400 |
| 2022-08-08 | 38.89 | $40.13 | 35300 |
| 2022-08-05 | 38.77 | $40.10 | 63700 |
| 2022-08-04 | 38.67 | $40.07 | 435400 |
| 2022-08-03 | 38.58 | $40.12 | 51600 |
| 2022-08-02 | 38.46 | $39.57 | 26330 |
| 2022-08-01 | 38.36 | $39.83 | 83327 |
| 2022-07-29 | 38.24 | $39.93 | 65913 |
| 2022-07-28 | 38.11 | $39.60 | 127300 |
| 2022-07-27 | 38.00 | $39.16 | 56100 |
| 2022-07-26 | 37.91 | $38.37 | 120300 |
| 2022-07-25 | 37.90 | $38.70 | 94500 |
| 2022-07-22 | 37.88 | $38.64 | 683331 |
| 2022-07-21 | 37.81 | $38.98 | 49410 |
| 2022-07-20 | 37.70 | $38.71 | 109341 |
| 2022-07-19 | 37.60 | $38.50 | 3.1M |
| 2022-07-18 | 37.48 | $37.51 | 61827 |
| 2022-07-15 | 37.41 | $37.81 | 21500 |
| 2022-07-14 | 37.38 | $37.19 | 35100 |
| 2022-07-13 | 37.36 | $37.32 | 86800 |
| 2022-07-12 | 37.33 | $37.46 | 34715 |
| 2022-07-11 | 37.37 | $37.84 | 16331 |
| 2022-07-08 | 37.45 | $38.14 | 43610 |
| 2022-07-07 | 37.54 | $38.23 | 346612 |
| 2022-07-06 | 37.66 | $37.67 | 201400 |
| 2022-07-05 | 37.78 | $37.54 | 80400 |
| 2022-07-01 | 37.91 | $37.50 | 105842 |
| 2022-06-30 | 38.06 | $37.24 | 314032 |
| 2022-06-29 | 38.19 | $37.42 | 250200 |
| 2022-06-28 | 38.33 | $37.49 | 140400 |
| 2022-06-27 | 38.48 | $38.18 | 674600 |
| 2022-06-24 | 38.55 | $38.28 | 31517 |
| 2022-06-23 | 38.58 | $37.15 | 29839 |
| 2022-06-22 | 38.65 | $36.74 | 70200 |
| 2022-06-21 | 38.74 | $36.75 | 23503 |
| 2022-06-17 | 38.81 | $36.16 | 74000 |
| 2022-06-16 | 38.90 | $36.05 | 52300 |
| 2022-06-15 | 39.01 | $37.20 | 107200 |
| 2022-06-14 | 39.13 | $36.77 | 149300 |
| 2022-06-13 | 39.25 | $36.87 | 37331 |
| 2022-06-10 | 39.36 | $38.25 | 89321 |
| 2022-06-09 | 39.36 | $39.27 | 52100 |
| 2022-06-08 | 39.30 | $40.10 | 30400 |
| 2022-06-07 | 39.22 | $40.54 | 23521 |
| 2022-06-06 | 39.12 | $40.17 | 36341 |
| 2022-06-03 | 39.09 | $40.06 | 26300 |
| 2022-06-02 | 39.09 | $40.56 | 34500 |
| 2022-06-01 | 39.13 | $39.82 | 27510 |
| 2022-05-31 | 39.15 | $40.18 | 67200 |
| 2022-05-27 | 39.14 | $40.52 | 79743 |
| 2022-05-26 | 39.11 | $39.64 | 330300 |
| 2022-05-25 | 39.19 | $38.83 | 804800 |
| 2022-05-24 | 39.27 | $38.42 | 69223 |
| 2022-05-23 | 39.36 | $38.66 | 43415 |
| 2022-05-20 | 39.49 | $38.14 | 849000 |
| 2022-05-19 | 39.62 | $38.01 | 94500 |
| 2022-05-18 | 39.82 | $38.18 | 151805 |
| 2022-05-17 | 40.05 | $39.70 | 341312 |
| 2022-05-16 | 40.18 | $39.04 | 37400 |
| 2022-05-13 | 40.33 | $39.11 | 87044 |
| 2022-05-12 | 40.47 | $38.28 | 98700 |
| 2022-05-11 | 40.67 | $38.03 | 92400 |
| 2022-05-10 | 40.87 | $38.59 | 76625 |
| 2022-05-09 | 41.05 | $38.49 | 70042 |
| 2022-05-06 | 41.26 | $39.60 | 80400 |
| 2022-05-05 | 41.43 | $39.95 | 99525 |
| 2022-05-04 | 41.55 | $41.35 | 38224 |
| 2022-05-03 | 41.62 | $40.23 | 129400 |
| 2022-05-02 | 41.78 | $40.10 | 73333 |
| 2022-04-29 | 41.92 | $39.91 | 259428 |
| 2022-04-28 | 42.07 | $41.26 | 346500 |
| 2022-04-27 | 42.18 | $40.28 | 42622 |
| 2022-04-26 | 42.35 | $40.25 | 56317 |
| 2022-04-25 | 42.49 | $41.20 | 20420 |
| 2022-04-22 | 42.57 | $40.88 | 43500 |
| 2022-04-21 | 42.66 | $42.03 | 26249 |
| 2022-04-20 | 42.66 | $42.63 | 32200 |
| 2022-04-19 | 42.66 | $42.48 | 96542 |
| 2022-04-18 | 42.66 | $41.86 | 25302 |
| 2022-04-14 | 42.69 | $41.97 | 97200 |
| 2022-04-13 | 42.69 | $42.40 | 170701 |
| 2022-04-12 | 42.65 | $42.00 | 82600 |
| 2022-04-11 | 42.59 | $42.16 | 28300 |
| 2022-04-08 | 42.47 | $42.75 | 20104 |
| 2022-04-07 | 42.34 | $42.83 | 83100 |
| 2022-04-06 | 42.23 | $42.51 | 98400 |
| 2022-04-05 | 42.14 | $42.76 | 57047 |
| 2022-04-04 | 42.00 | $43.24 | 49344 |
| 2022-04-01 | 41.85 | $42.99 | 55900 |
| 2022-03-31 | 41.76 | $42.88 | 311516 |
| 2022-03-30 | 41.69 | $43.42 | 55000 |
| 2022-03-29 | 41.60 | $43.70 | 69638 |
| 2022-03-28 | 41.45 | $43.10 | 66800 |
| 2022-03-25 | 41.36 | $42.86 | 77508 |
| 2022-03-24 | 41.29 | $42.65 | 78730 |
| 2022-03-23 | 41.18 | $42.04 | 39114 |
| 2022-03-22 | 41.08 | $42.64 | 35200 |
| 2022-03-21 | 40.97 | $42.41 | 80100 |
| 2022-03-18 | 40.90 | $42.53 | 144212 |
| 2022-03-17 | 40.83 | $42.00 | 113603 |
| 2022-03-16 | 40.83 | $41.51 | 907502 |
| 2022-03-15 | 40.86 | $40.75 | 528832 |
| 2022-03-14 | 40.88 | $39.90 | 289400 |
| 2022-03-11 | 40.97 | $40.11 | 158338 |
| 2022-03-10 | 41.08 | $40.56 | 150302 |
| 2022-03-09 | 41.20 | $40.79 | 66634 |
| 2022-03-08 | 41.28 | $39.88 | 134700 |
| 2022-03-07 | 41.39 | $40.19 | 25300 |
| 2022-03-04 | 41.50 | $41.27 | 23200 |
| 2022-03-03 | 41.55 | $41.47 | 31034 |
| 2022-03-02 | 41.64 | $41.60 | 156900 |
| 2022-03-01 | 41.71 | $40.81 | 22939 |
| 2022-02-28 | 41.80 | $41.21 | 42800 |
| 2022-02-25 | 41.83 | $41.39 | 29648 |
| 2022-02-24 | 41.80 | $40.53 | 49200 |
| 2022-02-23 | 41.83 | $39.95 | 41233 |
| 2022-02-22 | 41.90 | $40.56 | 240048 |
| 2022-02-18 | 41.97 | $40.99 | 42700 |
| 2022-02-17 | 42.01 | $41.21 | 60618 |
| 2022-02-16 | 42.06 | $41.99 | 193347 |
| 2022-02-15 | 42.09 | $41.97 | 57300 |
| 2022-02-14 | 42.14 | $41.31 | 40200 |
| 2022-02-11 | 42.27 | $41.56 | 52900 |
| 2022-02-10 | 42.38 | $42.28 | 23740 |
| 2022-02-09 | 42.48 | $43.08 | 35947 |
| 2022-02-08 | 42.55 | $42.38 | 26203 |
| 2022-02-07 | 42.63 | $42.13 | 30744 |
| 2022-02-04 | 42.73 | $42.28 | 24308 |
| 2022-02-03 | 42.84 | $42.30 | 52625 |
| 2022-02-02 | 42.94 | $43.32 | 19514 |
| 2022-02-01 | 43.04 | $42.85 | 58101 |
| 2022-01-31 | 43.17 | $42.62 | 49600 |
| 2022-01-28 | 43.31 | $41.85 | 85833 |
| 2022-01-27 | 43.50 | $40.91 | 195935 |
| 2022-01-26 | 43.73 | $41.14 | 137100 |
| 2022-01-25 | 43.95 | $41.34 | 136900 |
| 2022-01-24 | 44.16 | $41.94 | 296114 |
| 2022-01-21 | 44.31 | $41.65 | 129700 |
| 2022-01-20 | 44.46 | $42.21 | 44147 |
| 2022-01-19 | 44.56 | $42.70 | 55000 |
| 2022-01-18 | 44.62 | $43.03 | 74200 |
| 2022-01-14 | 44.69 | $43.75 | 38900 |
| 2022-01-13 | 44.73 | $43.77 | 13900 |
| 2022-01-12 | 44.80 | $44.39 | 17400 |
| 2022-01-11 | 44.79 | $44.34 | 16340 |
| 2022-01-10 | 44.80 | $44.04 | 97300 |
| 2022-01-07 | 44.84 | $44.15 | 97426 |
| 2022-01-06 | 44.85 | $44.47 | 41617 |
| 2022-01-05 | 44.86 | $44.41 | 22616 |
| 2022-01-04 | 44.86 | $45.28 | 96900 |
| 2022-01-03 | 44.78 | $45.32 | 80706 |
| 2021-12-31 | 44.68 | $45.50 | 27100 |
| 2021-12-30 | 44.58 | $45.56 | 27300 |
| 2021-12-29 | 44.45 | $45.69 | 34500 |
| 2021-12-28 | 44.34 | $45.48 | 113749 |
| 2021-12-27 | 44.28 | $45.57 | 20400 |
| 2021-12-23 | 44.19 | $44.89 | 22822 |
| 2021-12-22 | 44.18 | $44.64 | 29100 |
| 2021-12-21 | 44.17 | $44.30 | 35012 |
| 2021-12-20 | 44.18 | $43.84 | 34916 |
| 2021-12-17 | 44.22 | $44.33 | 31200 |
| 2021-12-16 | 44.24 | $44.69 | 50343 |
| 2021-12-15 | 44.24 | $45.06 | 23246 |
| 2021-12-14 | 44.23 | $44.25 | 66900 |
| 2021-12-13 | 44.25 | $44.55 | 26400 |
| 2021-12-10 | 44.25 | $44.77 | 23900 |
| 2021-12-09 | 44.22 | $44.35 | 23716 |
| 2021-12-08 | 44.21 | $44.65 | 21017 |
| 2021-12-07 | 44.20 | $44.56 | 22826 |
| 2021-12-06 | 44.20 | $43.65 | 36800 |
| 2021-12-03 | 44.24 | $43.27 | 34700 |
| 2021-12-02 | 44.29 | $43.57 | 16400 |
| 2021-12-01 | 44.31 | $42.88 | 26808 |
| 2021-11-30 | 44.36 | $43.42 | 75338 |
| 2021-11-29 | 44.36 | $44.33 | 110430 |
| 2021-11-26 | 44.31 | $43.87 | 8500 |
| 2021-11-24 | 44.28 | $44.63 | 16300 |
| 2021-11-23 | 44.20 | $44.46 | 25800 |
| 2021-11-22 | 44.14 | $44.46 | 22149 |
| 2021-11-19 | 44.09 | $44.69 | 9511 |
| 2021-11-18 | 44.01 | $44.73 | 25600 |
| 2021-11-17 | 43.93 | $44.68 | 10900 |
| 2021-11-16 | 43.85 | $44.87 | 18421 |
| 2021-11-15 | 43.75 | $44.60 | 20343 |
| 2021-11-12 | 43.64 | $44.58 | 29725 |
| 2021-11-11 | 43.53 | $44.22 | 91500 |
| 2021-11-10 | 43.43 | $44.13 | 96843 |
| 2021-11-09 | 43.30 | $44.47 | 16034 |
| 2021-11-08 | 43.14 | $44.50 | 23603 |
| 2021-11-05 | 42.98 | $44.43 | 34000 |
| 2021-11-04 | 42.83 | $44.28 | 16129 |
| 2021-11-03 | 42.70 | $44.01 | 32400 |
| 2021-11-02 | 42.56 | $43.76 | 39034 |
| 2021-11-01 | 42.42 | $43.44 | 13300 |
| 2021-10-29 | 42.29 | $43.48 | 17800 |
| 2021-10-28 | 42.18 | $43.27 | 20646 |
| 2021-10-27 | 42.06 | $42.90 | 20900 |
| 2021-10-26 | 41.99 | $43.35 | 46829 |
| 2021-10-25 | 41.89 | $43.34 | 18100 |
| 2021-10-22 | 41.83 | $43.18 | 19621 |
| 2021-10-21 | 41.80 | $43.17 | 102700 |
| 2021-10-20 | 41.76 | $42.96 | 123113 |
| 2021-10-19 | 41.71 | $42.85 | 19500 |
| 2021-10-18 | 41.66 | $42.54 | 22900 |
| 2021-10-15 | 41.62 | $42.39 | 14029 |
| 2021-10-14 | 41.62 | $42.15 | 42301 |
| 2021-10-13 | 41.65 | $41.48 | 11524 |
| 2021-10-12 | 41.72 | $41.24 | 8715 |
| 2021-10-11 | 41.78 | $41.31 | 13734 |
| 2021-10-08 | 41.85 | $41.51 | 13622 |
| 2021-10-07 | 41.91 | $41.60 | 106700 |
| 2021-10-06 | 41.98 | $41.22 | 19237 |
| 2021-10-05 | 42.07 | $41.11 | 16900 |
| 2021-10-04 | 42.16 | $40.72 | 28800 |
| 2021-10-01 | 42.29 | $41.31 | 63400 |
| 2021-09-30 | 42.39 | $40.93 | 27700 |
| 2021-09-29 | 42.51 | $41.46 | 14500 |
| 2021-09-28 | 42.59 | $41.33 | 333900 |
| 2021-09-27 | 42.69 | $42.22 | 23304 |
| 2021-09-24 | 42.74 | $42.44 | 19105 |
| 2021-09-23 | 42.75 | $42.45 | 21406 |
| 2021-09-22 | 42.78 | $42.00 | 34423 |
| 2021-09-21 | 42.83 | $41.72 | 15613 |
| 2021-09-20 | 42.89 | $41.82 | 33400 |
| 2021-09-17 | 42.93 | $42.37 | 26633 |
| 2021-09-16 | 42.92 | $42.77 | 17912 |
| 2021-09-15 | 42.89 | $42.83 | 21408 |
| 2021-09-14 | 42.87 | $42.51 | 11300 |
| 2021-09-13 | 42.89 | $42.69 | 27200 |
| 2021-09-10 | 42.88 | $42.72 | 13800 |
| 2021-09-09 | 42.87 | $42.88 | 11545 |
| 2021-09-08 | 42.85 | $43.04 | 12639 |
| 2021-09-07 | 42.83 | $43.00 | 15600 |
| 2021-09-03 | 42.80 | $43.37 | 14300 |
| 2021-09-02 | 42.76 | $43.30 | 12200 |
| 2021-09-01 | 42.72 | $43.18 | 71500 |
| 2021-08-31 | 42.67 | $43.17 | 47530 |
| 2021-08-30 | 42.63 | $43.31 | 22900 |
| 2021-08-27 | 42.57 | $43.13 | 27105 |
| 2021-08-26 | 42.53 | $42.81 | 17308 |
| 2021-08-25 | 42.50 | $43.05 | 11000 |
| 2021-08-24 | 42.45 | $42.92 | 50500 |
| 2021-08-23 | 42.40 | $42.91 | 14837 |
| 2021-08-20 | 42.36 | $42.60 | 40400 |
| 2021-08-19 | 42.34 | $42.23 | 61548 |
| 2021-08-18 | 42.30 | $42.07 | 13500 |
| 2021-08-17 | 42.28 | $42.53 | 76000 |
| 2021-08-16 | 42.22 | $42.81 | 207000 |
| 2021-08-13 | 42.11 | $42.60 | 22500 |
| 2021-08-12 | 42.04 | $42.55 | 11200 |
| 2021-08-11 | 41.98 | $42.50 | 14800 |
| 2021-08-10 | 41.93 | $42.46 | 92804 |
| 2021-08-09 | 41.88 | $42.49 | 30200 |
| 2021-08-06 | 41.83 | $42.50 | 17304 |
| 2021-08-05 | 41.79 | $42.49 | 24800 |
| 2021-08-04 | 41.72 | $42.32 | 27300 |
| 2021-08-03 | 41.67 | $42.41 | 15600 |
| 2021-08-02 | 41.62 | $42.10 | 14100 |
| 2021-07-30 | 41.58 | $42.16 | 30900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
71.64
2026-07-27
Close Price
$71.83
Vol: 323000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
36.23
Average
50.31
Maximum
71.70
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 71.64 | $71.83 | 323000 |
| 2026-07-24 | 71.63 | $71.39 | 474836 |
| 2026-07-23 | 71.65 | $71.22 | 359030 |
| 2026-07-22 | 71.70 | $71.61 | 375200 |
| 2026-07-21 | 71.70 | $72.00 | 291500 |
| 2026-07-20 | 71.67 | $71.60 | 437720 |
| 2026-07-17 | 71.68 | $71.64 | 446431 |
| 2026-07-16 | 71.69 | $72.11 | 614312 |
| 2026-07-15 | 71.64 | $72.00 | 353800 |
| 2026-07-14 | 71.60 | $72.33 | 422718 |
| 2026-07-13 | 71.53 | $72.15 | 339218 |
| 2026-07-10 | 71.46 | $72.48 | 468147 |
| 2026-07-09 | 71.35 | $72.38 | 303500 |
| 2026-07-08 | 71.25 | $71.60 | 391945 |
| 2026-07-07 | 71.21 | $71.95 | 372202 |
| 2026-07-06 | 71.13 | $72.28 | 449001 |
| 2026-07-02 | 71.01 | $71.98 | 344400 |
| 2026-07-01 | 70.91 | $72.09 | 318842 |
| 2026-06-30 | 70.78 | $72.28 | 386002 |
| 2026-06-29 | 70.62 | $71.67 | 325900 |
| 2026-06-26 | 70.51 | $70.70 | 663900 |
| 2026-06-25 | 70.49 | $71.00 | 483834 |
| 2026-06-24 | 70.44 | $70.27 | 435132 |
| 2026-06-23 | 70.46 | $70.12 | 380002 |
| 2026-06-22 | 70.50 | $71.56 | 423700 |
| 2026-06-18 | 70.38 | $71.42 | 355015 |
| 2026-06-17 | 70.27 | $70.54 | 520208 |
| 2026-06-16 | 70.25 | $71.32 | 371300 |
| 2026-06-15 | 70.13 | $72.05 | 460600 |
| 2026-06-12 | 69.93 | $71.00 | 472533 |
| 2026-06-11 | 69.82 | $70.48 | 871500 |
| 2026-06-10 | 69.75 | $69.17 | 548510 |
| 2026-06-09 | 69.81 | $70.11 | 1.1M |
| 2026-06-08 | 69.78 | $70.18 | 1.0M |
| 2026-06-05 | 69.74 | $69.89 | 598700 |
| 2026-06-04 | 69.72 | $71.92 | 612800 |
| 2026-06-03 | 69.49 | $72.00 | 449800 |
| 2026-06-02 | 69.22 | $72.12 | 853777 |
| 2026-06-01 | 68.92 | $71.82 | 1.3M |
| 2026-05-29 | 68.61 | $71.06 | 900492 |
| 2026-05-28 | 68.36 | $70.59 | 1.3M |
| 2026-05-27 | 68.12 | $70.23 | 713200 |
| 2026-05-26 | 67.90 | $70.57 | 591999 |
| 2026-05-22 | 67.62 | $69.73 | 362817 |
| 2026-05-21 | 67.39 | $69.01 | 656200 |
| 2026-05-20 | 67.22 | $68.77 | 565409 |
| 2026-05-19 | 67.06 | $68.01 | 479939 |
| 2026-05-18 | 66.96 | $68.31 | 479040 |
| 2026-05-15 | 66.82 | $68.07 | 726600 |
| 2026-05-14 | 66.69 | $68.48 | 394916 |
| 2026-05-13 | 66.50 | $67.99 | 425425 |
| 2026-05-12 | 66.34 | $67.93 | 419143 |
| 2026-05-11 | 66.18 | $68.30 | 359400 |
| 2026-05-08 | 65.95 | $68.20 | 442300 |
| 2026-05-07 | 65.72 | $67.45 | 414800 |
| 2026-05-06 | 65.53 | $67.71 | 307559 |
| 2026-05-05 | 65.31 | $67.09 | 477000 |
| 2026-05-04 | 65.12 | $66.46 | 825600 |
| 2026-05-01 | 64.98 | $66.53 | 492300 |
| 2026-04-30 | 64.81 | $66.36 | 639643 |
| 2026-04-29 | 64.65 | $65.70 | 490918 |
| 2026-04-28 | 64.54 | $65.51 | 490900 |
| 2026-04-27 | 64.44 | $66.01 | 471200 |
| 2026-04-24 | 64.27 | $66.20 | 323728 |
| 2026-04-23 | 64.07 | $65.77 | 585700 |
| 2026-04-22 | 63.89 | $65.99 | 622000 |
| 2026-04-21 | 63.67 | $65.52 | 569100 |
| 2026-04-20 | 63.47 | $65.74 | 692712 |
| 2026-04-17 | 63.23 | $65.63 | 512600 |
| 2026-04-16 | 62.98 | $64.85 | 624253 |
| 2026-04-15 | 62.79 | $64.51 | 423500 |
| 2026-04-14 | 62.60 | $64.15 | 568419 |
| 2026-04-13 | 62.44 | $63.78 | 506231 |
| 2026-04-10 | 62.30 | $62.88 | 634200 |
| 2026-04-09 | 62.24 | $63.39 | 898000 |
| 2026-04-08 | 62.12 | $63.44 | 839000 |
| 2026-04-07 | 61.98 | $62.05 | 1.1M |
| 2026-04-06 | 61.97 | $62.15 | 899244 |
| 2026-04-02 | 61.95 | $61.80 | 1.1M |
| 2026-04-01 | 61.97 | $61.56 | 1.5M |
| 2026-03-31 | 62.01 | $61.32 | 1.3M |
| 2026-03-30 | 62.09 | $59.91 | 1.4M |
| 2026-03-27 | 62.32 | $60.04 | 1.1M |
| 2026-03-26 | 62.56 | $60.97 | 878716 |
| 2026-03-25 | 62.72 | $61.85 | 1.0M |
| 2026-03-24 | 62.81 | $61.64 | 1.4M |
| 2026-03-23 | 62.94 | $62.07 | 1.2M |
| 2026-03-20 | 63.03 | $61.47 | 930419 |
| 2026-03-19 | 63.19 | $62.22 | 1.2M |
| 2026-03-18 | 63.30 | $62.14 | 546600 |
| 2026-03-17 | 63.42 | $62.99 | 941300 |
| 2026-03-16 | 63.46 | $62.74 | 596614 |
| 2026-03-13 | 63.54 | $62.18 | 1.2M |
| 2026-03-12 | 63.68 | $62.33 | 659808 |
| 2026-03-11 | 63.82 | $63.08 | 483703 |
| 2026-03-10 | 63.90 | $63.29 | 673594 |
| 2026-03-09 | 63.97 | $63.74 | 1.6M |
| 2026-03-06 | 63.99 | $63.41 | 1.6M |
| 2026-03-05 | 64.05 | $64.02 | 1.4M |
| 2026-03-04 | 64.05 | $64.24 | 2.1M |
| 2026-03-03 | 64.03 | $63.93 | 6.2M |
| 2026-03-02 | 64.04 | $64.42 | 4.0M |
| 2026-02-27 | 64.01 | $64.48 | 479536 |
| 2026-02-26 | 63.96 | $64.45 | 613500 |
| 2026-02-25 | 63.90 | $64.28 | 466200 |
| 2026-02-24 | 63.86 | $63.82 | 390800 |
| 2026-02-23 | 63.87 | $63.25 | 645618 |
| 2026-02-20 | 63.93 | $64.14 | 858736 |
| 2026-02-19 | 63.91 | $63.85 | 1.2M |
| 2026-02-18 | 63.92 | $64.03 | 1.2M |
| 2026-02-17 | 63.91 | $63.62 | 2.0M |
| 2026-02-13 | 63.94 | $63.75 | 2.2M |
| 2026-02-12 | 63.96 | $63.33 | 2.3M |
| 2026-02-11 | 64.02 | $64.19 | 803900 |
| 2026-02-10 | 64.00 | $64.20 | 531513 |
| 2026-02-09 | 63.98 | $64.18 | 617938 |
| 2026-02-06 | 63.96 | $64.07 | 431836 |
| 2026-02-05 | 63.95 | $62.88 | 686300 |
| 2026-02-04 | 64.07 | $63.46 | 941433 |
| 2026-02-03 | 64.13 | $63.66 | 501116 |
| 2026-02-02 | 64.18 | $64.43 | 421600 |
| 2026-01-30 | 64.15 | $63.90 | 461100 |
| 2026-01-29 | 64.18 | $64.39 | 656500 |
| 2026-01-28 | 64.16 | $64.64 | 681900 |
| 2026-01-27 | 64.10 | $64.69 | 287729 |
| 2026-01-26 | 64.04 | $64.62 | 783800 |
| 2026-01-23 | 63.98 | $64.29 | 634635 |
| 2026-01-22 | 63.95 | $64.31 | 845314 |
| 2026-01-21 | 63.91 | $63.98 | 1.2M |
| 2026-01-20 | 63.91 | $63.27 | 998400 |
| 2026-01-16 | 63.97 | $64.26 | 682500 |
| 2026-01-15 | 63.94 | $64.48 | 890822 |
| 2026-01-14 | 63.88 | $64.26 | 444023 |
| 2026-01-13 | 63.85 | $64.32 | 539400 |
| 2026-01-12 | 63.80 | $64.59 | 449700 |
| 2026-01-09 | 63.71 | $64.44 | 639800 |
| 2026-01-08 | 63.64 | $64.09 | 802100 |
| 2026-01-07 | 63.59 | $64.07 | 527500 |
| 2026-01-06 | 63.54 | $64.31 | 697500 |
| 2026-01-05 | 63.46 | $63.65 | 490600 |
| 2026-01-02 | 63.43 | $63.10 | 465840 |
| 2025-12-31 | 63.47 | $63.18 | 265900 |
| 2025-12-30 | 63.50 | $63.73 | 278500 |
| 2025-12-29 | 63.48 | $63.88 | 365619 |
| 2025-12-26 | 63.43 | $64.05 | 252900 |
| 2025-12-24 | 63.37 | $64.03 | 263004 |
| 2025-12-23 | 63.30 | $63.81 | 637900 |
| 2025-12-22 | 63.25 | $64.06 | 469524 |
| 2025-12-19 | 63.16 | $63.64 | 388000 |
| 2025-12-18 | 63.11 | $63.28 | 569129 |
| 2025-12-17 | 63.09 | $62.95 | 438700 |
| 2025-12-16 | 63.11 | $63.34 | 500300 |
| 2025-12-15 | 63.08 | $63.55 | 616030 |
| 2025-12-12 | 63.03 | $63.74 | 516617 |
| 2025-12-11 | 62.96 | $64.32 | 402435 |
| 2025-12-10 | 62.81 | $63.91 | 475507 |
| 2025-12-09 | 62.70 | $63.31 | 488184 |
| 2025-12-08 | 62.63 | $63.34 | 737047 |
| 2025-12-05 | 62.56 | $63.61 | 718518 |
| 2025-12-04 | 62.45 | $63.31 | 402800 |
| 2025-12-03 | 62.36 | $63.38 | 737726 |
| 2025-12-02 | 62.25 | $63.01 | 674936 |
| 2025-12-01 | 62.17 | $62.81 | 1.4M |
| 2025-11-28 | 62.10 | $63.09 | 318200 |
| 2025-11-26 | 62.00 | $62.73 | 480700 |
| 2025-11-25 | 61.92 | $62.54 | 809200 |
| 2025-11-24 | 61.86 | $61.66 | 590043 |
| 2025-11-21 | 61.88 | $61.15 | 681300 |
| 2025-11-20 | 61.96 | $60.26 | 688600 |
| 2025-11-19 | 62.13 | $61.17 | 535505 |
| 2025-11-18 | 62.24 | $61.03 | 946145 |
| 2025-11-17 | 62.36 | $61.31 | 413150 |
| 2025-11-14 | 62.47 | $62.01 | 514600 |
| 2025-11-13 | 62.52 | $62.11 | 668400 |
| 2025-11-12 | 62.57 | $62.80 | 713600 |
| 2025-11-11 | 62.54 | $62.81 | 340035 |
| 2025-11-10 | 62.51 | $62.61 | 2.0M |
| 2025-11-07 | 62.50 | $61.93 | 499000 |
| 2025-11-06 | 62.56 | $61.63 | 574842 |
| 2025-11-05 | 62.66 | $62.26 | 318534 |
| 2025-11-04 | 62.70 | $61.90 | 531200 |
| 2025-11-03 | 62.79 | $62.55 | 467727 |
| 2025-10-31 | 62.81 | $62.72 | 270448 |
| 2025-10-30 | 62.82 | $62.71 | 574400 |
| 2025-10-29 | 62.84 | $63.04 | 441732 |
| 2025-10-28 | 62.81 | $63.38 | 361645 |
| 2025-10-27 | 62.76 | $63.67 | 359048 |
| 2025-10-24 | 62.66 | $63.19 | 294100 |
| 2025-10-23 | 62.60 | $63.05 | 442727 |
| 2025-10-22 | 62.56 | $62.73 | 479200 |
| 2025-10-21 | 62.54 | $63.03 | 312700 |
| 2025-10-20 | 62.49 | $62.81 | 479520 |
| 2025-10-17 | 62.45 | $62.30 | 825400 |
| 2025-10-16 | 62.47 | $61.84 | 464500 |
| 2025-10-15 | 62.53 | $62.37 | 517200 |
| 2025-10-14 | 62.55 | $62.37 | 768000 |
| 2025-10-13 | 62.57 | $62.26 | 472200 |
| 2025-10-10 | 62.60 | $61.42 | 466500 |
| 2025-10-09 | 62.73 | $62.85 | 516000 |
| 2025-10-08 | 62.71 | $63.10 | 459600 |
| 2025-10-07 | 62.67 | $62.71 | 379426 |
| 2025-10-06 | 62.67 | $63.16 | 396405 |
| 2025-10-03 | 62.62 | $63.06 | 1.1M |
| 2025-10-02 | 62.57 | $63.14 | 1.2M |
| 2025-10-01 | 62.51 | $62.94 | 860238 |
| 2025-09-30 | 62.47 | $62.91 | 462200 |
| 2025-09-29 | 62.42 | $62.84 | 928200 |
| 2025-09-26 | 62.38 | $62.72 | 545538 |
| 2025-09-25 | 62.34 | $62.27 | 674754 |
| 2025-09-24 | 62.35 | $62.54 | 681900 |
| 2025-09-23 | 62.33 | $62.76 | 722228 |
| 2025-09-22 | 62.28 | $63.09 | 1.1M |
| 2025-09-19 | 62.20 | $62.93 | 809200 |
| 2025-09-18 | 62.12 | $62.85 | 1.0M |
| 2025-09-17 | 62.04 | $62.61 | 526621 |
| 2025-09-16 | 61.99 | $62.43 | 692400 |
| 2025-09-15 | 61.94 | $62.57 | 354228 |
| 2025-09-12 | 61.87 | $62.44 | 263400 |
| 2025-09-11 | 61.81 | $62.86 | 935105 |
| 2025-09-10 | 61.70 | $62.04 | 308637 |
| 2025-09-09 | 61.67 | $62.30 | 341900 |
| 2025-09-08 | 61.60 | $62.42 | 531058 |
| 2025-09-05 | 61.51 | $62.13 | 629541 |
| 2025-09-04 | 61.45 | $62.10 | 818131 |
| 2025-09-03 | 61.38 | $61.67 | 512000 |
| 2025-09-02 | 61.35 | $61.47 | 487935 |
| 2025-08-29 | 61.34 | $61.78 | 417500 |
| 2025-08-28 | 61.29 | $62.06 | 600700 |
| 2025-08-27 | 61.21 | $61.80 | 676845 |
| 2025-08-26 | 61.15 | $61.53 | 607500 |
| 2025-08-25 | 61.11 | $61.44 | 568515 |
| 2025-08-22 | 61.07 | $61.93 | 775100 |
| 2025-08-21 | 60.98 | $61.04 | 765608 |
| 2025-08-20 | 60.97 | $61.29 | 541600 |
| 2025-08-19 | 60.94 | $61.30 | 546100 |
| 2025-08-18 | 60.90 | $61.30 | 661405 |
| 2025-08-15 | 60.86 | $61.32 | 440217 |
| 2025-08-14 | 60.81 | $61.48 | 551107 |
| 2025-08-13 | 60.74 | $61.88 | 698700 |
| 2025-08-12 | 60.62 | $61.29 | 454622 |
| 2025-08-11 | 60.55 | $60.59 | 483800 |
| 2025-08-08 | 60.55 | $60.87 | 326244 |
| 2025-08-07 | 60.51 | $60.64 | 816600 |
| 2025-08-06 | 60.50 | $60.87 | 608500 |
| 2025-08-05 | 60.46 | $60.42 | 568802 |
| 2025-08-04 | 60.46 | $60.71 | 567000 |
| 2025-08-01 | 60.44 | $59.81 | 527500 |
| 2025-07-31 | 60.50 | $60.45 | 539611 |
| 2025-07-30 | 60.51 | $60.87 | 463916 |
| 2025-07-29 | 60.47 | $61.16 | 696100 |
| 2025-07-28 | 60.40 | $61.24 | 544600 |
| 2025-07-25 | 60.31 | $61.30 | 436124 |
| 2025-07-24 | 60.21 | $60.99 | 648500 |
| 2025-07-23 | 60.13 | $61.07 | 444302 |
| 2025-07-22 | 60.03 | $60.60 | 4.0M |
| 2025-07-21 | 59.97 | $60.27 | 614832 |
| 2025-07-18 | 59.93 | $60.20 | 2.6M |
| 2025-07-17 | 59.91 | $60.22 | 2.7M |
| 2025-07-16 | 59.87 | $59.85 | 686600 |
| 2025-07-15 | 59.88 | $59.61 | 657300 |
| 2025-07-14 | 59.90 | $60.22 | 579649 |
| 2025-07-11 | 59.87 | $60.04 | 413616 |
| 2025-07-10 | 59.85 | $60.57 | 921608 |
| 2025-07-09 | 59.78 | $60.72 | 432328 |
| 2025-07-08 | 59.68 | $60.44 | 511042 |
| 2025-07-07 | 59.60 | $60.44 | 488800 |
| 2025-07-03 | 59.51 | $60.84 | 900700 |
| 2025-07-02 | 59.37 | $60.28 | 684833 |
| 2025-07-01 | 59.27 | $60.20 | 911541 |
| 2025-06-30 | 59.17 | $60.05 | 648428 |
| 2025-06-27 | 59.08 | $59.67 | 639500 |
| 2025-06-26 | 59.02 | $59.51 | 529700 |
| 2025-06-25 | 58.97 | $59.14 | 605545 |
| 2025-06-24 | 58.95 | $59.47 | 1.4M |
| 2025-06-23 | 58.89 | $59.08 | 411124 |
| 2025-06-20 | 58.87 | $58.53 | 521612 |
| 2025-06-18 | 58.91 | $58.65 | 696900 |
| 2025-06-17 | 58.94 | $58.94 | 411700 |
| 2025-06-16 | 58.94 | $59.31 | 821135 |
| 2025-06-13 | 58.90 | $58.82 | 1.1M |
| 2025-06-12 | 58.91 | $59.73 | 645001 |
| 2025-06-11 | 58.82 | $59.55 | 499000 |
| 2025-06-10 | 58.74 | $59.75 | 476900 |
| 2025-06-09 | 58.64 | $59.55 | 546605 |
| 2025-06-06 | 58.54 | $59.67 | 262300 |
| 2025-06-05 | 58.42 | $59.21 | 451500 |
| 2025-06-04 | 58.34 | $59.35 | 401900 |
| 2025-06-03 | 58.23 | $59.30 | 506310 |
| 2025-06-02 | 58.12 | $58.98 | 522600 |
| 2025-05-30 | 58.03 | $58.85 | 1.3M |
| 2025-05-29 | 57.95 | $58.67 | 752500 |
| 2025-05-28 | 57.87 | $58.57 | 345319 |
| 2025-05-27 | 57.80 | $59.08 | 473900 |
| 2025-05-23 | 57.66 | $58.03 | 1.2M |
| 2025-05-22 | 57.62 | $58.32 | 640819 |
| 2025-05-21 | 57.55 | $58.38 | 517900 |
| 2025-05-20 | 57.46 | $59.32 | 529917 |
| 2025-05-19 | 57.27 | $59.52 | 501300 |
| 2025-05-16 | 57.03 | $59.47 | 940027 |
| 2025-05-15 | 56.77 | $59.03 | 670544 |
| 2025-05-14 | 56.53 | $58.47 | 771800 |
| 2025-05-13 | 56.33 | $58.69 | 1.0M |
| 2025-05-12 | 56.08 | $58.53 | 400700 |
| 2025-05-09 | 55.82 | $56.93 | 366200 |
| 2025-05-08 | 55.71 | $57.12 | 551300 |
| 2025-05-07 | 55.56 | $56.80 | 473500 |
| 2025-05-06 | 55.43 | $56.42 | 496721 |
| 2025-05-05 | 55.32 | $56.94 | 428818 |
| 2025-05-02 | 55.15 | $57.09 | 406754 |
| 2025-05-01 | 54.95 | $56.12 | 367600 |
| 2025-04-30 | 54.83 | $56.09 | 696562 |
| 2025-04-29 | 54.69 | $55.89 | 616800 |
| 2025-04-28 | 54.57 | $55.57 | 314412 |
| 2025-04-25 | 54.46 | $55.46 | 847802 |
| 2025-04-24 | 54.36 | $55.22 | 448000 |
| 2025-04-23 | 54.27 | $54.23 | 658800 |
| 2025-04-22 | 54.27 | $53.54 | 621310 |
| 2025-04-21 | 54.35 | $52.27 | 928100 |
| 2025-04-17 | 54.56 | $53.55 | 1.9M |
| 2025-04-16 | 54.67 | $53.26 | 762000 |
| 2025-04-15 | 54.82 | $54.20 | 1.6M |
| 2025-04-14 | 54.89 | $54.27 | 1.1M |
| 2025-04-11 | 54.95 | $53.70 | 2.5M |
| 2025-04-10 | 55.08 | $52.85 | 774800 |
| 2025-04-09 | 55.32 | $54.56 | 940563 |
| 2025-04-08 | 55.40 | $50.39 | 1.8M |
| 2025-04-07 | 55.92 | $51.28 | 1.9M |
| 2025-04-04 | 56.41 | $51.58 | 1.9M |
| 2025-04-03 | 56.92 | $54.67 | 718500 |
| 2025-04-02 | 57.16 | $56.97 | 843028 |
| 2025-04-01 | 57.18 | $56.64 | 537400 |
| 2025-03-31 | 57.23 | $56.47 | 362938 |
| 2025-03-28 | 57.31 | $56.10 | 651800 |
| 2025-03-27 | 57.44 | $57.05 | 413900 |
| 2025-03-26 | 57.48 | $57.16 | 382049 |
| 2025-03-25 | 57.52 | $57.45 | 491738 |
| 2025-03-24 | 57.52 | $57.58 | 754447 |
| 2025-03-21 | 57.52 | $56.72 | 377526 |
| 2025-03-20 | 57.60 | $56.82 | 487727 |
| 2025-03-19 | 57.68 | $57.06 | 481426 |
| 2025-03-18 | 57.75 | $56.61 | 350200 |
| 2025-03-17 | 57.87 | $57.07 | 389100 |
| 2025-03-14 | 57.95 | $56.45 | 1.1M |
| 2025-03-13 | 58.11 | $55.41 | 588600 |
| 2025-03-12 | 58.40 | $56.20 | 540707 |
| 2025-03-11 | 58.63 | $56.26 | 569112 |
| 2025-03-10 | 58.88 | $57.05 | 618800 |
| 2025-03-07 | 59.07 | $58.11 | 631400 |
| 2025-03-06 | 59.17 | $57.72 | 1.5M |
| 2025-03-05 | 59.32 | $58.64 | 489100 |
| 2025-03-04 | 59.40 | $58.14 | 3.1M |
| 2025-03-03 | 59.53 | $58.78 | 1.4M |
| 2025-02-28 | 59.61 | $59.37 | 688123 |
| 2025-02-27 | 59.63 | $58.68 | 551637 |
| 2025-02-26 | 59.73 | $59.30 | 509338 |
| 2025-02-25 | 59.78 | $59.38 | 516202 |
| 2025-02-24 | 59.82 | $59.41 | 427900 |
| 2025-02-21 | 59.86 | $59.47 | 432647 |
| 2025-02-20 | 59.91 | $60.43 | 471300 |
| 2025-02-19 | 59.85 | $60.72 | 445690 |
| 2025-02-18 | 59.76 | $60.74 | 681934 |
| 2025-02-14 | 59.66 | $60.41 | 480145 |
| 2025-02-13 | 59.58 | $60.63 | 594500 |
| 2025-02-12 | 59.46 | $59.97 | 450232 |
| 2025-02-11 | 59.41 | $60.21 | 614537 |
| 2025-02-10 | 59.33 | $60.19 | 486400 |
| 2025-02-07 | 59.24 | $59.80 | 428300 |
| 2025-02-06 | 59.18 | $60.16 | 1.2M |
| 2025-02-05 | 59.07 | $60.14 | 566720 |
| 2025-02-04 | 58.96 | $59.71 | 607100 |
| 2025-02-03 | 58.88 | $59.43 | 616000 |
| 2025-01-31 | 58.83 | $59.57 | 743100 |
| 2025-01-30 | 58.75 | $59.92 | 1.2M |
| 2025-01-29 | 58.62 | $59.38 | 341744 |
| 2025-01-28 | 58.54 | $59.51 | 407700 |
| 2025-01-27 | 58.44 | $59.41 | 1.8M |
| 2025-01-24 | 58.34 | $59.42 | 595102 |
| 2025-01-23 | 58.23 | $59.54 | 421505 |
| 2025-01-22 | 58.09 | $59.25 | 1.6M |
| 2025-01-21 | 57.97 | $59.08 | 1.5M |
| 2025-01-17 | 57.85 | $58.49 | 1.8M |
| 2025-01-16 | 57.78 | $58.17 | 559729 |
| 2025-01-15 | 57.74 | $57.86 | 374700 |
| 2025-01-14 | 57.73 | $57.15 | 714800 |
| 2025-01-13 | 57.79 | $56.78 | 489900 |
| 2025-01-10 | 57.90 | $56.67 | 684614 |
| 2025-01-08 | 58.03 | $57.47 | 485752 |
| 2025-01-07 | 58.08 | $57.34 | 768000 |
| 2025-01-06 | 58.16 | $57.75 | 406818 |
| 2025-01-03 | 58.21 | $57.71 | 285540 |
| 2025-01-02 | 58.26 | $57.11 | 395700 |
| 2024-12-31 | 58.38 | $57.27 | 396200 |
| 2024-12-30 | 58.50 | $57.32 | 301200 |
| 2024-12-27 | 58.62 | $57.96 | 497600 |
| 2024-12-26 | 58.69 | $58.45 | 263500 |
| 2024-12-24 | 58.71 | $58.39 | 199500 |
| 2024-12-23 | 58.75 | $58.18 | 1.6M |
| 2024-12-20 | 58.81 | $57.99 | 316000 |
| 2024-12-19 | 58.89 | $57.36 | 469030 |
| 2024-12-18 | 59.06 | $57.32 | 419915 |
| 2024-12-17 | 59.24 | $59.14 | 605910 |
| 2024-12-16 | 59.25 | $59.44 | 785631 |
| 2024-12-13 | 59.23 | $59.35 | 542713 |
| 2024-12-12 | 59.22 | $59.43 | 321000 |
| 2024-12-11 | 59.19 | $59.70 | 244100 |
| 2024-12-10 | 59.14 | $59.31 | 383239 |
| 2024-12-09 | 59.12 | $59.70 | 778628 |
| 2024-12-06 | 59.06 | $60.20 | 378100 |
| 2024-12-05 | 58.94 | $59.91 | 283809 |
| 2024-12-04 | 58.84 | $60.16 | 310740 |
| 2024-12-03 | 58.70 | $59.80 | 269200 |
| 2024-12-02 | 58.58 | $59.80 | 293300 |
| 2024-11-29 | 58.46 | $59.72 | 116400 |
| 2024-11-27 | 58.32 | $59.52 | 207740 |
| 2024-11-26 | 58.20 | $59.70 | 271500 |
| 2024-11-25 | 58.04 | $59.53 | 2.2M |
| 2024-11-22 | 57.88 | $59.18 | 1.1M |
| 2024-11-21 | 57.75 | $58.69 | 1.3M |
| 2024-11-20 | 57.65 | $57.91 | 257100 |
| 2024-11-19 | 57.62 | $57.77 | 484490 |
| 2024-11-18 | 57.60 | $57.75 | 338400 |
| 2024-11-15 | 57.59 | $57.56 | 637515 |
| 2024-11-14 | 57.59 | $58.25 | 371705 |
| 2024-11-13 | 57.52 | $58.68 | 436900 |
| 2024-11-12 | 57.40 | $58.70 | 618700 |
| 2024-11-11 | 57.26 | $58.93 | 533600 |
| 2024-11-08 | 57.09 | $58.83 | 356808 |
| 2024-11-07 | 56.91 | $58.56 | 334917 |
| 2024-11-06 | 56.73 | $57.96 | 838300 |
| 2024-11-05 | 56.60 | $56.83 | 344200 |
| 2024-11-04 | 56.58 | $56.20 | 466635 |
| 2024-11-01 | 56.62 | $56.16 | 471700 |
| 2024-10-31 | 56.67 | $55.86 | 536610 |
| 2024-10-30 | 56.75 | $56.67 | 949242 |
| 2024-10-29 | 56.76 | $56.84 | 1.3M |
| 2024-10-28 | 56.75 | $56.63 | 510100 |
| 2024-10-25 | 56.76 | $56.52 | 531270 |
| 2024-10-24 | 56.79 | $56.62 | 908700 |
| 2024-10-23 | 56.81 | $56.66 | 697022 |
| 2024-10-22 | 56.82 | $57.06 | 421400 |
| 2024-10-21 | 56.80 | $57.28 | 369300 |
| 2024-10-18 | 56.75 | $57.58 | 264500 |
| 2024-10-17 | 56.66 | $57.43 | 238700 |
| 2024-10-16 | 56.58 | $57.44 | 191843 |
| 2024-10-15 | 56.49 | $57.30 | 343200 |
| 2024-10-14 | 56.40 | $57.66 | 240318 |
| 2024-10-11 | 56.27 | $57.20 | 318744 |
| 2024-10-10 | 56.17 | $56.80 | 227304 |
| 2024-10-09 | 56.10 | $56.99 | 626700 |
| 2024-10-08 | 56.01 | $56.55 | 266585 |
| 2024-10-07 | 55.95 | $56.11 | 228400 |
| 2024-10-04 | 55.93 | $56.66 | 331506 |
| 2024-10-03 | 55.86 | $56.23 | 310212 |
| 2024-10-02 | 55.82 | $56.34 | 360900 |
| 2024-10-01 | 55.76 | $56.22 | 376923 |
| 2024-09-30 | 55.72 | $56.57 | 888650 |
| 2024-09-27 | 55.63 | $56.45 | 317000 |
| 2024-09-26 | 55.54 | $56.44 | 450909 |
| 2024-09-25 | 55.45 | $56.04 | 335000 |
| 2024-09-24 | 55.38 | $56.28 | 338118 |
| 2024-09-23 | 55.29 | $56.37 | 379000 |
| 2024-09-20 | 55.17 | $56.21 | 232715 |
| 2024-09-19 | 55.07 | $56.27 | 427500 |
| 2024-09-18 | 54.94 | $55.58 | 743900 |
| 2024-09-17 | 54.87 | $55.85 | 224900 |
| 2024-09-16 | 54.77 | $55.91 | 241903 |
| 2024-09-13 | 54.65 | $55.58 | 375300 |
| 2024-09-12 | 54.55 | $55.17 | 1.4M |
| 2024-09-11 | 54.48 | $54.81 | 2.6M |
| 2024-09-10 | 54.45 | $54.54 | 376125 |
| 2024-09-09 | 54.44 | $54.29 | 211600 |
| 2024-09-06 | 54.46 | $53.73 | 286400 |
| 2024-09-05 | 54.53 | $54.42 | 488000 |
| 2024-09-04 | 54.54 | $54.75 | 233105 |
| 2024-09-03 | 54.52 | $54.80 | 293303 |
| 2024-08-30 | 54.49 | $55.78 | 202633 |
| 2024-08-29 | 54.36 | $55.31 | 321520 |
| 2024-08-28 | 54.26 | $55.16 | 536700 |
| 2024-08-27 | 54.16 | $55.43 | 451700 |
| 2024-08-26 | 54.03 | $55.20 | 278605 |
| 2024-08-23 | 53.91 | $55.32 | 212203 |
| 2024-08-22 | 53.76 | $54.75 | 179600 |
| 2024-08-21 | 53.65 | $55.12 | 268545 |
| 2024-08-20 | 53.50 | $54.80 | 466500 |
| 2024-08-19 | 53.36 | $54.90 | 274900 |
| 2024-08-16 | 53.20 | $54.39 | 230400 |
| 2024-08-15 | 53.08 | $54.38 | 309335 |
| 2024-08-14 | 52.94 | $53.49 | 267600 |
| 2024-08-13 | 52.88 | $53.37 | 620220 |
| 2024-08-12 | 52.83 | $52.64 | 241200 |
| 2024-08-09 | 52.85 | $52.80 | 349900 |
| 2024-08-08 | 52.85 | $52.56 | 364700 |
| 2024-08-07 | 52.88 | $51.42 | 362700 |
| 2024-08-06 | 53.04 | $51.68 | 515039 |
| 2024-08-05 | 53.18 | $51.29 | 729217 |
| 2024-08-02 | 53.38 | $52.65 | 438546 |
| 2024-08-01 | 53.46 | $53.27 | 296448 |
| 2024-07-31 | 53.48 | $53.92 | 969700 |
| 2024-07-30 | 53.43 | $53.47 | 291613 |
| 2024-07-29 | 53.43 | $53.56 | 230829 |
| 2024-07-26 | 53.41 | $53.52 | 379002 |
| 2024-07-25 | 53.40 | $52.81 | 412914 |
| 2024-07-24 | 53.46 | $52.75 | 276538 |
| 2024-07-23 | 53.54 | $53.70 | 252831 |
| 2024-07-22 | 53.52 | $53.96 | 430800 |
| 2024-07-19 | 53.47 | $53.40 | 339343 |
| 2024-07-18 | 53.48 | $53.80 | 360201 |
| 2024-07-17 | 53.45 | $54.16 | 435600 |
| 2024-07-16 | 53.37 | $54.75 | 600029 |
| 2024-07-15 | 53.23 | $54.18 | 407707 |
| 2024-07-12 | 53.13 | $54.01 | 365700 |
| 2024-07-11 | 53.04 | $53.59 | 508241 |
| 2024-07-10 | 52.98 | $53.61 | 413847 |
| 2024-07-09 | 52.91 | $53.20 | 621900 |
| 2024-07-08 | 52.88 | $53.33 | 202200 |
| 2024-07-05 | 52.84 | $53.37 | 347300 |
| 2024-07-03 | 52.78 | $53.07 | 240807 |
| 2024-07-02 | 52.75 | $53.01 | 1.6M |
| 2024-07-01 | 52.72 | $52.83 | 352100 |
| 2024-06-28 | 52.71 | $52.95 | 350436 |
| 2024-06-27 | 52.68 | $53.03 | 300102 |
| 2024-06-26 | 52.65 | $52.95 | 398050 |
| 2024-06-25 | 52.62 | $53.09 | 557003 |
| 2024-06-24 | 52.57 | $53.28 | 271700 |
| 2024-06-21 | 52.49 | $53.35 | 301930 |
| 2024-06-20 | 52.40 | $53.32 | 346610 |
| 2024-06-18 | 52.30 | $53.44 | 1.2M |
| 2024-06-17 | 52.18 | $53.22 | 320400 |
| 2024-06-14 | 52.07 | $52.77 | 913417 |
| 2024-06-13 | 52.00 | $52.70 | 394600 |
| 2024-06-12 | 51.93 | $52.66 | 818827 |
| 2024-06-11 | 51.85 | $52.37 | 448000 |
| 2024-06-10 | 51.79 | $52.24 | 246500 |
| 2024-06-07 | 51.75 | $52.06 | 348349 |
| 2024-06-06 | 51.71 | $52.08 | 365327 |
| 2024-06-05 | 51.68 | $52.12 | 351715 |
| 2024-06-04 | 51.63 | $51.50 | 469773 |
| 2024-06-03 | 51.64 | $51.48 | 373800 |
| 2024-05-31 | 51.66 | $51.55 | 348700 |
| 2024-05-30 | 51.67 | $51.00 | 424253 |
| 2024-05-29 | 51.74 | $51.34 | 408968 |
| 2024-05-28 | 51.79 | $51.80 | 410709 |
| 2024-05-24 | 51.78 | $52.05 | 260802 |
| 2024-05-23 | 51.76 | $51.83 | 923312 |
| 2024-05-22 | 51.75 | $52.36 | 335835 |
| 2024-05-21 | 51.68 | $52.44 | 304700 |
| 2024-05-20 | 51.60 | $52.55 | 238837 |
| 2024-05-17 | 51.50 | $52.51 | 237845 |
| 2024-05-16 | 51.40 | $52.44 | 286237 |
| 2024-05-15 | 51.29 | $52.56 | 322739 |
| 2024-05-14 | 51.15 | $51.87 | 382322 |
| 2024-05-13 | 51.08 | $51.71 | 313844 |
| 2024-05-10 | 51.01 | $51.74 | 309844 |
| 2024-05-09 | 50.94 | $51.51 | 386400 |
| 2024-05-08 | 50.88 | $51.22 | 403238 |
| 2024-05-07 | 50.84 | $51.32 | 336800 |
| 2024-05-06 | 50.79 | $51.26 | 389300 |
| 2024-05-03 | 50.74 | $50.74 | 453400 |
| 2024-05-02 | 50.74 | $50.24 | 364622 |
| 2024-05-01 | 50.79 | $49.91 | 480827 |
| 2024-04-30 | 50.89 | $50.06 | 333523 |
| 2024-04-29 | 50.97 | $50.82 | 410406 |
| 2024-04-26 | 50.99 | $50.76 | 371927 |
| 2024-04-25 | 51.01 | $50.48 | 451700 |
| 2024-04-24 | 51.07 | $50.70 | 415700 |
| 2024-04-23 | 51.11 | $50.64 | 468600 |
| 2024-04-22 | 51.16 | $50.16 | 496000 |
| 2024-04-19 | 51.26 | $49.78 | 507900 |
| 2024-04-18 | 51.42 | $49.99 | 386900 |
| 2024-04-17 | 51.57 | $50.02 | 581535 |
| 2024-04-16 | 51.73 | $50.40 | 651900 |
| 2024-04-15 | 51.87 | $50.44 | 480126 |
| 2024-04-12 | 52.02 | $51.13 | 468331 |
| 2024-04-11 | 52.12 | $51.79 | 1.0M |
| 2024-04-10 | 52.15 | $51.66 | 583909 |
| 2024-04-09 | 52.20 | $52.28 | 706300 |
| 2024-04-08 | 52.19 | $52.16 | 201000 |
| 2024-04-05 | 52.20 | $52.11 | 373700 |
| 2024-04-04 | 52.21 | $51.64 | 464600 |
| 2024-04-03 | 52.27 | $52.29 | 499731 |
| 2024-04-02 | 52.26 | $52.31 | 335641 |
| 2024-04-01 | 52.26 | $52.67 | 472293 |
| 2024-03-28 | 52.22 | $52.87 | 855347 |
| 2024-03-27 | 52.15 | $52.80 | 421700 |
| 2024-03-26 | 52.08 | $52.34 | 441560 |
| 2024-03-25 | 52.05 | $52.44 | 3.1M |
| 2024-03-22 | 52.01 | $52.65 | 968100 |
| 2024-03-21 | 51.94 | $52.87 | 462900 |
| 2024-03-20 | 51.84 | $52.61 | 503100 |
| 2024-03-19 | 51.76 | $52.18 | 387431 |
| 2024-03-18 | 51.72 | $51.99 | 443700 |
| 2024-03-15 | 51.69 | $51.80 | 889821 |
| 2024-03-14 | 51.68 | $52.28 | 472529 |
| 2024-03-13 | 51.62 | $52.44 | 490506 |
| 2024-03-12 | 51.53 | $52.52 | 518300 |
| 2024-03-11 | 51.42 | $52.02 | 387500 |
| 2024-03-08 | 51.36 | $52.09 | 584000 |
| 2024-03-07 | 51.29 | $52.54 | 540001 |
| 2024-03-06 | 51.15 | $52.07 | 1.2M |
| 2024-03-05 | 51.06 | $51.64 | 329000 |
| 2024-03-04 | 51.00 | $52.16 | 320700 |
| 2024-03-01 | 50.87 | $52.17 | 458900 |
| 2024-02-29 | 50.74 | $51.62 | 1.1M |
| 2024-02-28 | 50.64 | $51.51 | 340110 |
| 2024-02-27 | 50.55 | $51.51 | 645700 |
| 2024-02-26 | 50.45 | $51.44 | 626000 |
| 2024-02-23 | 50.35 | $51.54 | 710621 |
| 2024-02-22 | 50.22 | $51.46 | 831931 |
| 2024-02-21 | 50.09 | $50.41 | 333909 |
| 2024-02-20 | 50.06 | $50.46 | 985200 |
| 2024-02-16 | 50.01 | $50.74 | 624222 |
| 2024-02-15 | 49.94 | $51.06 | 461646 |
| 2024-02-14 | 49.82 | $50.70 | 398610 |
| 2024-02-13 | 49.73 | $50.17 | 502400 |
| 2024-02-12 | 49.68 | $50.85 | 299400 |
| 2024-02-09 | 49.56 | $50.94 | 480200 |
| 2024-02-08 | 49.41 | $50.71 | 464009 |
| 2024-02-07 | 49.28 | $50.56 | 1.4M |
| 2024-02-06 | 49.14 | $50.12 | 612814 |
| 2024-02-05 | 49.04 | $49.98 | 930700 |
| 2024-02-02 | 48.94 | $50.09 | 971813 |
| 2024-02-01 | 48.82 | $49.71 | 567100 |
| 2024-01-31 | 48.72 | $49.12 | 1.6M |
| 2024-01-30 | 48.68 | $49.85 | 2.4M |
| 2024-01-29 | 48.56 | $49.79 | 605700 |
| 2024-01-26 | 48.43 | $49.45 | 655300 |
| 2024-01-25 | 48.32 | $49.51 | 643900 |
| 2024-01-24 | 48.20 | $49.23 | 670500 |
| 2024-01-23 | 48.09 | $49.34 | 662025 |
| 2024-01-22 | 47.96 | $49.28 | 412700 |
| 2024-01-19 | 47.82 | $49.09 | 809400 |
| 2024-01-18 | 47.68 | $48.44 | 345100 |
| 2024-01-17 | 47.60 | $47.97 | 308700 |
| 2024-01-16 | 47.56 | $48.17 | 3.7M |
| 2024-01-12 | 47.50 | $48.29 | 550438 |
| 2024-01-11 | 47.42 | $48.10 | 569442 |
| 2024-01-10 | 47.34 | $48.05 | 363400 |
| 2024-01-09 | 47.27 | $47.75 | 364807 |
| 2024-01-08 | 47.22 | $47.77 | 612200 |
| 2024-01-05 | 47.16 | $47.13 | 706600 |
| 2024-01-04 | 47.16 | $47.06 | 594100 |
| 2024-01-03 | 47.17 | $47.17 | 1.4M |
| 2024-01-02 | 47.18 | $47.58 | 555600 |
| 2023-12-29 | 47.13 | $47.86 | 454600 |
| 2023-12-28 | 47.06 | $47.98 | 478307 |
| 2023-12-27 | 46.96 | $48.01 | 413900 |
| 2023-12-26 | 46.85 | $47.95 | 490622 |
| 2023-12-22 | 46.73 | $47.78 | 449533 |
| 2023-12-21 | 46.62 | $47.63 | 518900 |
| 2023-12-20 | 46.52 | $47.15 | 561343 |
| 2023-12-19 | 46.45 | $47.81 | 375400 |
| 2023-12-18 | 46.31 | $47.81 | 404228 |
| 2023-12-15 | 46.15 | $47.54 | 390315 |
| 2023-12-14 | 46.00 | $47.64 | 448839 |
| 2023-12-13 | 45.83 | $47.59 | 1.7M |
| 2023-12-12 | 45.64 | $46.94 | 495700 |
| 2023-12-11 | 45.51 | $46.65 | 549500 |
| 2023-12-08 | 45.39 | $46.18 | 510800 |
| 2023-12-07 | 45.30 | $46.00 | 2.0M |
| 2023-12-06 | 45.23 | $45.73 | 633900 |
| 2023-12-05 | 45.18 | $45.85 | 458700 |
| 2023-12-04 | 45.11 | $46.06 | 608300 |
| 2023-12-01 | 45.00 | $46.17 | 522600 |
| 2023-11-30 | 44.88 | $45.75 | 860336 |
| 2023-11-29 | 44.79 | $45.57 | 333500 |
| 2023-11-28 | 44.71 | $45.53 | 380600 |
| 2023-11-27 | 44.62 | $45.61 | 323000 |
| 2023-11-24 | 44.52 | $45.71 | 140509 |
| 2023-11-22 | 44.39 | $45.65 | 408900 |
| 2023-11-21 | 44.26 | $45.50 | 747707 |
| 2023-11-20 | 44.13 | $45.50 | 2.6M |
| 2023-11-17 | 43.99 | $45.18 | 219506 |
| 2023-11-16 | 43.86 | $45.05 | 339116 |
| 2023-11-15 | 43.73 | $45.12 | 409200 |
| 2023-11-14 | 43.59 | $45.11 | 681300 |
| 2023-11-13 | 43.43 | $44.30 | 432811 |
| 2023-11-10 | 43.34 | $44.32 | 306120 |
| 2023-11-09 | 43.23 | $43.64 | 285300 |
| 2023-11-08 | 43.19 | $43.96 | 867500 |
| 2023-11-07 | 43.11 | $43.90 | 773400 |
| 2023-11-06 | 43.03 | $43.72 | 770000 |
| 2023-11-03 | 42.95 | $43.69 | 432835 |
| 2023-11-02 | 42.88 | $43.25 | 684000 |
| 2023-11-01 | 42.84 | $42.41 | 1.0M |
| 2023-10-31 | 42.88 | $42.20 | 749200 |
| 2023-10-30 | 42.95 | $41.92 | 261836 |
| 2023-10-27 | 43.06 | $41.50 | 538400 |
| 2023-10-26 | 43.22 | $41.89 | 1.1M |
| 2023-10-25 | 43.37 | $42.31 | 581500 |
| 2023-10-24 | 43.48 | $42.85 | 304420 |
| 2023-10-23 | 43.54 | $42.59 | 656605 |
| 2023-10-20 | 43.64 | $42.75 | 1.0M |
| 2023-10-19 | 43.74 | $43.21 | 451849 |
| 2023-10-18 | 43.79 | $43.69 | 313400 |
| 2023-10-17 | 43.80 | $44.21 | 1.5M |
| 2023-10-16 | 43.76 | $44.15 | 285118 |
| 2023-10-13 | 43.72 | $43.67 | 287636 |
| 2023-10-12 | 43.72 | $43.86 | 395441 |
| 2023-10-11 | 43.71 | $44.10 | 771900 |
| 2023-10-10 | 43.67 | $43.93 | 1.6M |
| 2023-10-09 | 43.64 | $43.66 | 232900 |
| 2023-10-06 | 43.64 | $43.42 | 588600 |
| 2023-10-05 | 43.66 | $42.92 | 276500 |
| 2023-10-04 | 43.74 | $42.94 | 535700 |
| 2023-10-03 | 43.82 | $42.64 | 449121 |
| 2023-10-02 | 43.95 | $43.18 | 392300 |
| 2023-09-29 | 44.03 | $43.27 | 518200 |
| 2023-09-28 | 44.11 | $43.42 | 666732 |
| 2023-09-27 | 44.18 | $43.18 | 711908 |
| 2023-09-26 | 44.29 | $43.08 | 433120 |
| 2023-09-25 | 44.42 | $43.57 | 276000 |
| 2023-09-22 | 44.50 | $43.49 | 292100 |
| 2023-09-21 | 44.61 | $43.46 | 792602 |
| 2023-09-20 | 44.73 | $44.20 | 425938 |
| 2023-09-19 | 44.79 | $44.47 | 1.4M |
| 2023-09-18 | 44.82 | $44.63 | 614725 |
| 2023-09-15 | 44.84 | $44.57 | 503429 |
| 2023-09-14 | 44.87 | $45.17 | 359823 |
| 2023-09-13 | 44.84 | $44.81 | 634400 |
| 2023-09-12 | 44.84 | $44.83 | 445825 |
| 2023-09-11 | 44.84 | $45.00 | 697246 |
| 2023-09-08 | 44.83 | $44.91 | 746929 |
| 2023-09-07 | 44.82 | $44.83 | 395200 |
| 2023-09-06 | 44.82 | $44.98 | 303532 |
| 2023-09-05 | 44.80 | $45.17 | 255348 |
| 2023-09-01 | 44.76 | $45.42 | 245326 |
| 2023-08-31 | 44.69 | $45.32 | 181727 |
| 2023-08-30 | 44.62 | $45.37 | 296816 |
| 2023-08-29 | 44.54 | $45.18 | 229245 |
| 2023-08-28 | 44.48 | $44.61 | 121000 |
| 2023-08-25 | 44.46 | $44.34 | 240600 |
| 2023-08-24 | 44.48 | $44.02 | 160800 |
| 2023-08-23 | 44.53 | $44.57 | 685700 |
| 2023-08-22 | 44.52 | $44.08 | 225624 |
| 2023-08-21 | 44.57 | $44.18 | 216911 |
| 2023-08-18 | 44.61 | $43.92 | 223400 |
| 2023-08-17 | 44.68 | $43.89 | 885800 |
| 2023-08-16 | 44.76 | $44.21 | 204500 |
| 2023-08-15 | 44.82 | $44.46 | 175500 |
| 2023-08-14 | 44.86 | $44.87 | 348714 |
| 2023-08-11 | 44.86 | $44.66 | 173641 |
| 2023-08-10 | 44.88 | $44.69 | 224300 |
| 2023-08-09 | 44.90 | $44.70 | 166841 |
| 2023-08-08 | 44.92 | $44.85 | 159400 |
| 2023-08-07 | 44.93 | $45.04 | 132700 |
| 2023-08-04 | 44.92 | $44.57 | 384911 |
| 2023-08-03 | 44.95 | $44.85 | 222130 |
| 2023-08-02 | 44.96 | $44.94 | 306933 |
| 2023-08-01 | 44.97 | $45.53 | 160530 |
| 2023-07-31 | 44.91 | $45.64 | 184237 |
| 2023-07-28 | 44.83 | $45.57 | 209623 |
| 2023-07-27 | 44.75 | $45.22 | 154516 |
| 2023-07-26 | 44.70 | $45.48 | 598000 |
| 2023-07-25 | 44.62 | $45.52 | 239643 |
| 2023-07-24 | 44.52 | $45.37 | 438204 |
| 2023-07-21 | 44.44 | $45.27 | 340500 |
| 2023-07-20 | 44.35 | $45.20 | 441142 |
| 2023-07-19 | 44.26 | $45.33 | 257100 |
| 2023-07-18 | 44.14 | $45.29 | 1.5M |
| 2023-07-17 | 44.02 | $45.08 | 143811 |
| 2023-07-14 | 43.91 | $44.82 | 129119 |
| 2023-07-13 | 43.82 | $44.95 | 143846 |
| 2023-07-12 | 43.70 | $44.66 | 179600 |
| 2023-07-11 | 43.60 | $44.35 | 204834 |
| 2023-07-10 | 43.52 | $44.07 | 236520 |
| 2023-07-07 | 43.46 | $43.62 | 1.1M |
| 2023-07-06 | 43.44 | $43.79 | 1.8M |
| 2023-07-05 | 43.41 | $44.15 | 356700 |
| 2023-07-03 | 43.33 | $44.27 | 72223 |
| 2023-06-30 | 43.23 | $44.28 | 164500 |
| 2023-06-29 | 43.12 | $43.81 | 164520 |
| 2023-06-28 | 43.05 | $43.59 | 484600 |
| 2023-06-27 | 42.99 | $43.60 | 121626 |
| 2023-06-26 | 42.92 | $43.05 | 112200 |
| 2023-06-23 | 42.91 | $43.10 | 157234 |
| 2023-06-22 | 42.89 | $43.43 | 153446 |
| 2023-06-21 | 42.83 | $43.35 | 164521 |
| 2023-06-20 | 42.78 | $43.53 | 162100 |
| 2023-06-16 | 42.70 | $43.97 | 309937 |
| 2023-06-15 | 42.57 | $44.03 | 122746 |
| 2023-06-14 | 42.41 | $43.46 | 178700 |
| 2023-06-13 | 42.30 | $43.40 | 419728 |
| 2023-06-12 | 42.19 | $43.09 | 140724 |
| 2023-06-09 | 42.09 | $42.73 | 102817 |
| 2023-06-08 | 42.03 | $42.71 | 259900 |
| 2023-06-07 | 41.95 | $42.51 | 295400 |
| 2023-06-06 | 41.90 | $42.63 | 524200 |
| 2023-06-05 | 41.82 | $42.57 | 976867 |
| 2023-06-02 | 41.74 | $42.69 | 162200 |
| 2023-06-01 | 41.64 | $42.04 | 104631 |
| 2023-05-31 | 41.60 | $41.73 | 348500 |
| 2023-05-30 | 41.58 | $41.94 | 167746 |
| 2023-05-26 | 41.55 | $42.02 | 108232 |
| 2023-05-25 | 41.50 | $41.54 | 235700 |
| 2023-05-24 | 41.49 | $41.15 | 693800 |
| 2023-05-23 | 41.53 | $41.50 | 358920 |
| 2023-05-22 | 41.53 | $41.99 | 1.1M |
| 2023-05-19 | 41.48 | $42.02 | 97300 |
| 2023-05-18 | 41.43 | $42.03 | 298500 |
| 2023-05-17 | 41.36 | $41.61 | 121100 |
| 2023-05-16 | 41.34 | $41.26 | 236000 |
| 2023-05-15 | 41.35 | $41.59 | 77211 |
| 2023-05-12 | 41.32 | $41.40 | 110039 |
| 2023-05-11 | 41.31 | $41.36 | 497604 |
| 2023-05-10 | 41.31 | $41.47 | 91600 |
| 2023-05-09 | 41.29 | $41.31 | 126700 |
| 2023-05-08 | 41.29 | $41.46 | 371621 |
| 2023-05-05 | 41.27 | $41.44 | 285700 |
| 2023-05-04 | 41.25 | $40.81 | 566523 |
| 2023-05-03 | 41.30 | $41.14 | 128600 |
| 2023-05-02 | 41.31 | $41.42 | 197431 |
| 2023-05-01 | 41.30 | $41.90 | 100100 |
| 2023-04-28 | 41.24 | $41.80 | 126800 |
| 2023-04-27 | 41.18 | $41.43 | 211216 |
| 2023-04-26 | 41.15 | $40.70 | 314800 |
| 2023-04-25 | 41.20 | $41.03 | 441219 |
| 2023-04-24 | 41.22 | $41.69 | 182809 |
| 2023-04-21 | 41.17 | $41.60 | 126622 |
| 2023-04-20 | 41.13 | $41.55 | 327920 |
| 2023-04-19 | 41.08 | $41.71 | 628327 |
| 2023-04-18 | 41.02 | $41.75 | 186849 |
| 2023-04-17 | 40.94 | $41.72 | 134300 |
| 2023-04-14 | 40.86 | $41.62 | 183228 |
| 2023-04-13 | 40.78 | $41.74 | 1.6M |
| 2023-04-12 | 40.67 | $41.28 | 129900 |
| 2023-04-11 | 40.61 | $41.36 | 138343 |
| 2023-04-10 | 40.53 | $41.27 | 170300 |
| 2023-04-06 | 40.45 | $41.21 | 63000 |
| 2023-04-05 | 40.37 | $41.13 | 131646 |
| 2023-04-04 | 40.29 | $41.21 | 113503 |
| 2023-04-03 | 40.20 | $41.46 | 160733 |
| 2023-03-31 | 40.07 | $41.23 | 217600 |
| 2023-03-30 | 39.94 | $40.67 | 97904 |
| 2023-03-29 | 39.87 | $40.42 | 77900 |
| 2023-03-28 | 39.81 | $39.96 | 161700 |
| 2023-03-27 | 39.79 | $39.89 | 76800 |
| 2023-03-24 | 39.78 | $39.84 | 579113 |
| 2023-03-23 | 39.78 | $39.63 | 760100 |
| 2023-03-22 | 39.79 | $39.51 | 604500 |
| 2023-03-21 | 39.82 | $40.14 | 349100 |
| 2023-03-20 | 39.79 | $39.80 | 370700 |
| 2023-03-17 | 39.79 | $39.34 | 459204 |
| 2023-03-16 | 39.83 | $39.79 | 173300 |
| 2023-03-15 | 39.84 | $39.11 | 64749 |
| 2023-03-14 | 39.91 | $39.47 | 122824 |
| 2023-03-13 | 39.96 | $38.82 | 137400 |
| 2023-03-10 | 40.08 | $38.90 | 203231 |
| 2023-03-09 | 40.20 | $39.47 | 225500 |
| 2023-03-08 | 40.28 | $40.09 | 53700 |
| 2023-03-07 | 40.30 | $40.03 | 315200 |
| 2023-03-06 | 40.33 | $40.58 | 106310 |
| 2023-03-03 | 40.30 | $40.54 | 78200 |
| 2023-03-02 | 40.28 | $39.95 | 71700 |
| 2023-03-01 | 40.31 | $39.65 | 82400 |
| 2023-02-28 | 40.38 | $39.76 | 77500 |
| 2023-02-27 | 40.45 | $39.85 | 99200 |
| 2023-02-24 | 40.51 | $39.72 | 50100 |
| 2023-02-23 | 40.59 | $40.14 | 122008 |
| 2023-02-22 | 40.64 | $39.94 | 120800 |
| 2023-02-21 | 40.72 | $40.01 | 130921 |
| 2023-02-17 | 40.79 | $40.71 | 117300 |
| 2023-02-16 | 40.80 | $40.88 | 93500 |
| 2023-02-15 | 40.79 | $41.34 | 256742 |
| 2023-02-14 | 40.73 | $41.29 | 90049 |
| 2023-02-13 | 40.67 | $41.26 | 90700 |
| 2023-02-10 | 40.61 | $40.78 | 92100 |
| 2023-02-09 | 40.60 | $40.74 | 201300 |
| 2023-02-08 | 40.58 | $41.01 | 487800 |
| 2023-02-07 | 40.54 | $41.52 | 147100 |
| 2023-02-06 | 40.43 | $41.03 | 77035 |
| 2023-02-03 | 40.37 | $41.27 | 116402 |
| 2023-02-02 | 40.27 | $41.63 | 82400 |
| 2023-02-01 | 40.13 | $41.16 | 187000 |
| 2023-01-31 | 40.02 | $40.68 | 205100 |
| 2023-01-30 | 39.95 | $40.15 | 185400 |
| 2023-01-27 | 39.93 | $40.59 | 168140 |
| 2023-01-26 | 39.86 | $40.65 | 280239 |
| 2023-01-25 | 39.78 | $40.31 | 38800 |
| 2023-01-24 | 39.72 | $40.38 | 42525 |
| 2023-01-23 | 39.66 | $40.44 | 66000 |
| 2023-01-20 | 39.57 | $40.03 | 93800 |
| 2023-01-19 | 39.53 | $39.38 | 1.3M |
| 2023-01-18 | 39.54 | $39.68 | 40300 |
| 2023-01-17 | 39.53 | $40.23 | 139200 |
| 2023-01-13 | 39.45 | $40.32 | 67800 |
| 2023-01-12 | 39.36 | $40.19 | 29100 |
| 2023-01-11 | 39.27 | $40.13 | 244200 |
| 2023-01-10 | 39.18 | $39.69 | 254200 |
| 2023-01-09 | 39.13 | $39.48 | 43406 |
| 2023-01-06 | 39.09 | $39.54 | 77036 |
| 2023-01-05 | 39.05 | $38.60 | 117100 |
| 2023-01-04 | 39.09 | $39.04 | 237717 |
| 2023-01-03 | 39.10 | $38.68 | 670904 |
| 2022-12-30 | 39.14 | $38.75 | 221341 |
| 2022-12-29 | 39.18 | $38.93 | 243300 |
| 2022-12-28 | 39.21 | $38.30 | 180512 |
| 2022-12-27 | 39.30 | $38.78 | 202100 |
| 2022-12-23 | 39.36 | $38.87 | 61200 |
| 2022-12-22 | 39.41 | $38.64 | 113800 |
| 2022-12-21 | 39.49 | $39.17 | 201800 |
| 2022-12-20 | 39.53 | $38.59 | 358600 |
| 2022-12-19 | 39.63 | $38.69 | 109816 |
| 2022-12-16 | 39.72 | $39.05 | 245400 |
| 2022-12-15 | 39.79 | $39.40 | 87502 |
| 2022-12-14 | 39.84 | $40.38 | 383419 |
| 2022-12-13 | 39.78 | $40.52 | 50800 |
| 2022-12-12 | 39.70 | $40.20 | 75200 |
| 2022-12-09 | 39.65 | $39.63 | 139239 |
| 2022-12-08 | 39.65 | $39.95 | 106617 |
| 2022-12-07 | 39.62 | $39.60 | 56000 |
| 2022-12-06 | 39.62 | $39.62 | 101208 |
| 2022-12-05 | 39.62 | $40.22 | 56100 |
| 2022-12-02 | 39.56 | $40.84 | 108430 |
| 2022-12-01 | 39.42 | $40.89 | 37900 |
| 2022-11-30 | 39.27 | $40.77 | 40300 |
| 2022-11-29 | 39.11 | $39.67 | 178900 |
| 2022-11-28 | 39.05 | $39.76 | 40700 |
| 2022-11-25 | 38.98 | $40.30 | 105900 |
| 2022-11-23 | 38.84 | $40.27 | 46500 |
| 2022-11-22 | 38.69 | $40.14 | 102238 |
| 2022-11-21 | 38.53 | $39.57 | 119636 |
| 2022-11-18 | 38.43 | $39.67 | 87400 |
| 2022-11-17 | 38.29 | $39.41 | 702632 |
| 2022-11-16 | 38.18 | $39.51 | 29614 |
| 2022-11-15 | 38.04 | $39.83 | 142943 |
| 2022-11-14 | 37.85 | $39.45 | 40000 |
| 2022-11-11 | 37.68 | $39.66 | 58307 |
| 2022-11-10 | 37.47 | $39.35 | 61700 |
| 2022-11-09 | 37.27 | $37.48 | 83621 |
| 2022-11-08 | 37.25 | $38.10 | 52000 |
| 2022-11-07 | 37.16 | $37.75 | 71041 |
| 2022-11-04 | 37.10 | $37.40 | 170200 |
| 2022-11-03 | 37.07 | $36.85 | 60200 |
| 2022-11-02 | 37.09 | $37.20 | 43500 |
| 2022-11-01 | 37.08 | $38.20 | 36117 |
| 2022-10-31 | 36.96 | $38.16 | 156536 |
| 2022-10-28 | 36.83 | $38.40 | 48001 |
| 2022-10-27 | 36.67 | $37.44 | 80700 |
| 2022-10-26 | 36.59 | $37.62 | 90800 |
| 2022-10-25 | 36.48 | $37.68 | 313541 |
| 2022-10-24 | 36.35 | $37.10 | 161908 |
| 2022-10-21 | 36.27 | $36.67 | 161600 |
| 2022-10-20 | 36.23 | $35.90 | 129100 |
| 2022-10-19 | 36.27 | $36.21 | 35800 |
| 2022-10-18 | 36.27 | $36.46 | 118733 |
| 2022-10-17 | 36.25 | $36.08 | 49428 |
| 2022-10-14 | 36.27 | $35.26 | 212104 |
| 2022-10-13 | 36.38 | $36.06 | 122100 |
| 2022-10-12 | 36.41 | $35.23 | 122500 |
| 2022-10-11 | 36.54 | $35.37 | 427311 |
| 2022-10-10 | 36.66 | $35.54 | 194703 |
| 2022-10-07 | 36.78 | $35.78 | 224500 |
| 2022-10-06 | 36.88 | $36.67 | 345114 |
| 2022-10-05 | 36.91 | $37.03 | 333443 |
| 2022-10-04 | 36.89 | $36.97 | 48016 |
| 2022-10-03 | 36.88 | $36.00 | 95700 |
| 2022-09-30 | 36.98 | $35.04 | 83400 |
| 2022-09-29 | 37.18 | $35.54 | 50300 |
| 2022-09-28 | 37.35 | $36.09 | 174600 |
| 2022-09-27 | 37.49 | $35.38 | 306616 |
| 2022-09-26 | 37.71 | $35.38 | 249500 |
| 2022-09-23 | 37.95 | $35.75 | 443544 |
| 2022-09-22 | 38.19 | $36.28 | 167500 |
| 2022-09-21 | 38.39 | $36.62 | 38207 |
| 2022-09-20 | 38.57 | $37.16 | 75100 |
| 2022-09-19 | 38.72 | $37.72 | 57200 |
| 2022-09-16 | 38.83 | $37.57 | 114400 |
| 2022-09-15 | 38.96 | $37.78 | 31829 |
| 2022-09-14 | 39.08 | $38.29 | 362826 |
| 2022-09-13 | 39.17 | $38.14 | 66623 |
| 2022-09-12 | 39.27 | $39.72 | 31900 |
| 2022-09-09 | 39.23 | $39.43 | 26635 |
| 2022-09-08 | 39.20 | $38.90 | 40815 |
| 2022-09-07 | 39.24 | $38.57 | 390027 |
| 2022-09-06 | 39.31 | $37.94 | 79800 |
| 2022-09-02 | 39.45 | $38.01 | 44725 |
| 2022-09-01 | 39.60 | $38.40 | 58600 |
| 2022-08-31 | 39.73 | $38.30 | 87500 |
| 2022-08-30 | 39.88 | $38.54 | 43000 |
| 2022-08-29 | 40.02 | $38.96 | 63231 |
| 2022-08-26 | 40.13 | $39.26 | 43311 |
| 2022-08-25 | 40.22 | $40.51 | 19800 |
| 2022-08-24 | 40.19 | $39.99 | 35600 |
| 2022-08-23 | 40.22 | $39.91 | 36700 |
| 2022-08-22 | 40.25 | $40.05 | 39500 |
| 2022-08-19 | 40.27 | $40.86 | 25000 |
| 2022-08-18 | 40.21 | $41.30 | 36200 |
| 2022-08-17 | 40.09 | $41.14 | 73700 |
| 2022-08-16 | 39.98 | $41.49 | 47600 |
| 2022-08-15 | 39.82 | $41.38 | 37700 |
| 2022-08-12 | 39.66 | $41.21 | 54600 |
| 2022-08-11 | 39.49 | $40.60 | 316000 |
| 2022-08-10 | 39.38 | $40.66 | 58600 |
| 2022-08-09 | 39.24 | $39.84 | 76400 |
| 2022-08-08 | 39.18 | $40.13 | 35300 |
| 2022-08-05 | 39.08 | $40.10 | 63700 |
| 2022-08-04 | 38.97 | $40.07 | 435400 |
| 2022-08-03 | 38.86 | $40.12 | 51600 |
| 2022-08-02 | 38.72 | $39.57 | 26330 |
| 2022-08-01 | 38.63 | $39.83 | 83327 |
| 2022-07-29 | 38.51 | $39.93 | 65913 |
| 2022-07-28 | 38.36 | $39.60 | 127300 |
| 2022-07-27 | 38.23 | $39.16 | 56100 |
| 2022-07-26 | 38.13 | $38.37 | 120300 |
| 2022-07-25 | 38.11 | $38.70 | 94500 |
| 2022-07-22 | 38.04 | $38.64 | 683331 |
| 2022-07-21 | 37.98 | $38.98 | 49410 |
| 2022-07-20 | 37.87 | $38.71 | 109341 |
| 2022-07-19 | 37.79 | $38.50 | 3.1M |
| 2022-07-18 | 37.71 | $37.51 | 61827 |
| 2022-07-15 | 37.73 | $37.81 | 21500 |
| 2022-07-14 | 37.72 | $37.19 | 35100 |
| 2022-07-13 | 37.78 | $37.32 | 86800 |
| 2022-07-12 | 37.83 | $37.46 | 34715 |
| 2022-07-11 | 37.87 | $37.84 | 16331 |
| 2022-07-08 | 37.87 | $38.14 | 43610 |
| 2022-07-07 | 37.84 | $38.23 | 346612 |
| 2022-07-06 | 37.80 | $37.67 | 201400 |
| 2022-07-05 | 37.82 | $37.54 | 80400 |
| 2022-07-01 | 37.84 | $37.50 | 105842 |
| 2022-06-30 | 37.88 | $37.24 | 314032 |
| 2022-06-29 | 37.95 | $37.42 | 250200 |
| 2022-06-28 | 38.00 | $37.49 | 140400 |
| 2022-06-27 | 38.06 | $38.18 | 674600 |
| 2022-06-24 | 38.04 | $38.28 | 31517 |
| 2022-06-23 | 38.02 | $37.15 | 29839 |
| 2022-06-22 | 38.11 | $36.74 | 70200 |
| 2022-06-21 | 38.26 | $36.75 | 23503 |
| 2022-06-17 | 38.41 | $36.16 | 74000 |
| 2022-06-16 | 38.65 | $36.05 | 52300 |
| 2022-06-15 | 38.93 | $37.20 | 107200 |
| 2022-06-14 | 39.11 | $36.77 | 149300 |
| 2022-06-13 | 39.35 | $36.87 | 37331 |
| 2022-06-10 | 39.61 | $38.25 | 89321 |
| 2022-06-09 | 39.76 | $39.27 | 52100 |
| 2022-06-08 | 39.81 | $40.10 | 30400 |
| 2022-06-07 | 39.78 | $40.54 | 23521 |
| 2022-06-06 | 39.70 | $40.17 | 36341 |
| 2022-06-03 | 39.65 | $40.06 | 26300 |
| 2022-06-02 | 39.61 | $40.56 | 34500 |
| 2022-06-01 | 39.51 | $39.82 | 27510 |
| 2022-05-31 | 39.47 | $40.18 | 67200 |
| 2022-05-27 | 39.40 | $40.52 | 79743 |
| 2022-05-26 | 39.28 | $39.64 | 330300 |
| 2022-05-25 | 39.24 | $38.83 | 804800 |
| 2022-05-24 | 39.28 | $38.42 | 69223 |
| 2022-05-23 | 39.38 | $38.66 | 43415 |
| 2022-05-20 | 39.45 | $38.14 | 849000 |
| 2022-05-19 | 39.59 | $38.01 | 94500 |
| 2022-05-18 | 39.75 | $38.18 | 151805 |
| 2022-05-17 | 39.92 | $39.70 | 341312 |
| 2022-05-16 | 39.94 | $39.04 | 37400 |
| 2022-05-13 | 40.04 | $39.11 | 87044 |
| 2022-05-12 | 40.14 | $38.28 | 98700 |
| 2022-05-11 | 40.33 | $38.03 | 92400 |
| 2022-05-10 | 40.57 | $38.59 | 76625 |
| 2022-05-09 | 40.78 | $38.49 | 70042 |
| 2022-05-06 | 41.03 | $39.60 | 80400 |
| 2022-05-05 | 41.18 | $39.95 | 99525 |
| 2022-05-04 | 41.30 | $41.35 | 38224 |
| 2022-05-03 | 41.30 | $40.23 | 129400 |
| 2022-05-02 | 41.41 | $40.10 | 73333 |
| 2022-04-29 | 41.55 | $39.91 | 259428 |
| 2022-04-28 | 41.72 | $41.26 | 346500 |
| 2022-04-27 | 41.77 | $40.28 | 42622 |
| 2022-04-26 | 41.93 | $40.25 | 56317 |
| 2022-04-25 | 42.10 | $41.20 | 20420 |
| 2022-04-22 | 42.20 | $40.88 | 43500 |
| 2022-04-21 | 42.34 | $42.03 | 26249 |
| 2022-04-20 | 42.37 | $42.63 | 32200 |
| 2022-04-19 | 42.34 | $42.48 | 96542 |
| 2022-04-18 | 42.33 | $41.86 | 25302 |
| 2022-04-14 | 42.38 | $41.97 | 97200 |
| 2022-04-13 | 42.42 | $42.40 | 170701 |
| 2022-04-12 | 42.42 | $42.00 | 82600 |
| 2022-04-11 | 42.47 | $42.16 | 28300 |
| 2022-04-08 | 42.50 | $42.75 | 20104 |
| 2022-04-07 | 42.48 | $42.83 | 83100 |
| 2022-04-06 | 42.44 | $42.51 | 98400 |
| 2022-04-05 | 42.43 | $42.76 | 57047 |
| 2022-04-04 | 42.40 | $43.24 | 49344 |
| 2022-04-01 | 42.31 | $42.99 | 55900 |
| 2022-03-31 | 42.24 | $42.88 | 311516 |
| 2022-03-30 | 42.17 | $43.42 | 55000 |
| 2022-03-29 | 42.04 | $43.70 | 69638 |
| 2022-03-28 | 41.86 | $43.10 | 66800 |
| 2022-03-25 | 41.73 | $42.86 | 77508 |
| 2022-03-24 | 41.61 | $42.65 | 78730 |
| 2022-03-23 | 41.50 | $42.04 | 39114 |
| 2022-03-22 | 41.45 | $42.64 | 35200 |
| 2022-03-21 | 41.32 | $42.41 | 80100 |
| 2022-03-18 | 41.21 | $42.53 | 144212 |
| 2022-03-17 | 41.07 | $42.00 | 113603 |
| 2022-03-16 | 40.97 | $41.51 | 907502 |
| 2022-03-15 | 40.91 | $40.75 | 528832 |
| 2022-03-14 | 40.93 | $39.90 | 289400 |
| 2022-03-11 | 41.04 | $40.11 | 158338 |
| 2022-03-10 | 41.13 | $40.56 | 150302 |
| 2022-03-09 | 41.19 | $40.79 | 66634 |
| 2022-03-08 | 41.24 | $39.88 | 134700 |
| 2022-03-07 | 41.38 | $40.19 | 25300 |
| 2022-03-04 | 41.50 | $41.27 | 23200 |
| 2022-03-03 | 41.53 | $41.47 | 31034 |
| 2022-03-02 | 41.53 | $41.60 | 156900 |
| 2022-03-01 | 41.53 | $40.81 | 22939 |
| 2022-02-28 | 41.60 | $41.21 | 42800 |
| 2022-02-25 | 41.64 | $41.39 | 29648 |
| 2022-02-24 | 41.67 | $40.53 | 49200 |
| 2022-02-23 | 41.79 | $39.95 | 41233 |
| 2022-02-22 | 41.98 | $40.56 | 240048 |
| 2022-02-18 | 42.13 | $40.99 | 42700 |
| 2022-02-17 | 42.25 | $41.21 | 60618 |
| 2022-02-16 | 42.36 | $41.99 | 193347 |
| 2022-02-15 | 42.40 | $41.97 | 57300 |
| 2022-02-14 | 42.45 | $41.31 | 40200 |
| 2022-02-11 | 42.57 | $41.56 | 52900 |
| 2022-02-10 | 42.67 | $42.28 | 23740 |
| 2022-02-09 | 42.72 | $43.08 | 35947 |
| 2022-02-08 | 42.68 | $42.38 | 26203 |
| 2022-02-07 | 42.71 | $42.13 | 30744 |
| 2022-02-04 | 42.77 | $42.28 | 24308 |
| 2022-02-03 | 42.82 | $42.30 | 52625 |
| 2022-02-02 | 42.87 | $43.32 | 19514 |
| 2022-02-01 | 42.83 | $42.85 | 58101 |
| 2022-01-31 | 42.83 | $42.62 | 49600 |
| 2022-01-28 | 42.85 | $41.85 | 85833 |
| 2022-01-27 | 42.95 | $40.91 | 195935 |
| 2022-01-26 | 43.17 | $41.14 | 137100 |
| 2022-01-25 | 43.38 | $41.34 | 136900 |
| 2022-01-24 | 43.60 | $41.94 | 296114 |
| 2022-01-21 | 43.77 | $41.65 | 129700 |
| 2022-01-20 | 43.99 | $42.21 | 44147 |
| 2022-01-19 | 44.18 | $42.70 | 55000 |
| 2022-01-18 | 44.34 | $43.03 | 74200 |
| 2022-01-14 | 44.47 | $43.75 | 38900 |
| 2022-01-13 | 44.55 | $43.77 | 13900 |
| 2022-01-12 | 44.63 | $44.39 | 17400 |
| 2022-01-11 | 44.66 | $44.34 | 16340 |
| 2022-01-10 | 44.69 | $44.04 | 97300 |
| 2022-01-07 | 44.76 | $44.15 | 97426 |
| 2022-01-06 | 44.82 | $44.47 | 41617 |
| 2022-01-05 | 44.86 | $44.41 | 22616 |
| 2022-01-04 | 44.91 | $45.28 | 96900 |
| 2022-01-03 | 44.87 | $45.32 | 80706 |
| 2021-12-31 | 44.82 | $45.50 | 27100 |
| 2021-12-30 | 44.75 | $45.56 | 27300 |
| 2021-12-29 | 44.67 | $45.69 | 34500 |
| 2021-12-28 | 44.56 | $45.48 | 113749 |
| 2021-12-27 | 44.46 | $45.57 | 20400 |
| 2021-12-23 | 44.34 | $44.89 | 22822 |
| 2021-12-22 | 44.29 | $44.64 | 29100 |
| 2021-12-21 | 44.25 | $44.30 | 35012 |
| 2021-12-20 | 44.24 | $43.84 | 34916 |
| 2021-12-17 | 44.29 | $44.33 | 31200 |
| 2021-12-16 | 44.28 | $44.69 | 50343 |
| 2021-12-15 | 44.24 | $45.06 | 23246 |
| 2021-12-14 | 44.15 | $44.25 | 66900 |
| 2021-12-13 | 44.14 | $44.55 | 26400 |
| 2021-12-10 | 44.10 | $44.77 | 23900 |
| 2021-12-09 | 44.03 | $44.35 | 23716 |
| 2021-12-08 | 44.00 | $44.65 | 21017 |
| 2021-12-07 | 43.93 | $44.56 | 22826 |
| 2021-12-06 | 43.86 | $43.65 | 36800 |
| 2021-12-03 | 43.88 | $43.27 | 34700 |
| 2021-12-02 | 43.95 | $43.57 | 16400 |
| 2021-12-01 | 43.99 | $42.88 | 26808 |
| 2021-11-30 | 44.10 | $43.42 | 75338 |
| 2021-11-29 | 44.18 | $44.33 | 110430 |
| 2021-11-26 | 44.16 | $43.87 | 8500 |
| 2021-11-24 | 44.19 | $44.63 | 16300 |
| 2021-11-23 | 44.15 | $44.46 | 25800 |
| 2021-11-22 | 44.11 | $44.46 | 22149 |
| 2021-11-19 | 44.08 | $44.69 | 9511 |
| 2021-11-18 | 44.01 | $44.73 | 25600 |
| 2021-11-17 | 43.93 | $44.68 | 10900 |
| 2021-11-16 | 43.86 | $44.87 | 18421 |
| 2021-11-15 | 43.75 | $44.60 | 20343 |
| 2021-11-12 | 43.66 | $44.58 | 29725 |
| 2021-11-11 | 43.56 | $44.22 | 91500 |
| 2021-11-10 | 43.49 | $44.13 | 96843 |
| 2021-11-09 | 43.43 | $44.47 | 16034 |
| 2021-11-08 | 43.32 | $44.50 | 23603 |
| 2021-11-05 | 43.19 | $44.43 | 34000 |
| 2021-11-04 | 43.06 | $44.28 | 16129 |
| 2021-11-03 | 42.93 | $44.01 | 32400 |
| 2021-11-02 | 42.82 | $43.76 | 39034 |
| 2021-11-01 | 42.72 | $43.44 | 13300 |
| 2021-10-29 | 42.65 | $43.48 | 17800 |
| 2021-10-28 | 42.56 | $43.27 | 20646 |
| 2021-10-27 | 42.48 | $42.90 | 20900 |
| 2021-10-26 | 42.44 | $43.35 | 46829 |
| 2021-10-25 | 42.35 | $43.34 | 18100 |
| 2021-10-22 | 42.24 | $43.18 | 19621 |
| 2021-10-21 | 42.14 | $43.17 | 102700 |
| 2021-10-20 | 42.03 | $42.96 | 123113 |
| 2021-10-19 | 41.94 | $42.85 | 19500 |
| 2021-10-18 | 41.84 | $42.54 | 22900 |
| 2021-10-15 | 41.77 | $42.39 | 14029 |
| 2021-10-14 | 41.70 | $42.15 | 42301 |
| 2021-10-13 | 41.65 | $41.48 | 11524 |
| 2021-10-12 | 41.67 | $41.24 | 8715 |
| 2021-10-11 | 41.72 | $41.31 | 13734 |
| 2021-10-08 | 41.76 | $41.51 | 13622 |
| 2021-10-07 | 41.79 | $41.60 | 106700 |
| 2021-10-06 | 41.81 | $41.22 | 19237 |
| 2021-10-05 | 41.87 | $41.11 | 16900 |
| 2021-10-04 | 41.95 | $40.72 | 28800 |
| 2021-10-01 | 42.08 | $41.31 | 63400 |
| 2021-09-30 | 42.16 | $40.93 | 27700 |
| 2021-09-29 | 42.29 | $41.46 | 14500 |
| 2021-09-28 | 42.37 | $41.33 | 333900 |
| 2021-09-27 | 42.48 | $42.22 | 23304 |
| 2021-09-24 | 42.51 | $42.44 | 19105 |
| 2021-09-23 | 42.52 | $42.45 | 21406 |
| 2021-09-22 | 42.53 | $42.00 | 34423 |
| 2021-09-21 | 42.58 | $41.72 | 15613 |
| 2021-09-20 | 42.67 | $41.82 | 33400 |
| 2021-09-17 | 42.76 | $42.37 | 26633 |
| 2021-09-16 | 42.80 | $42.77 | 17912 |
| 2021-09-15 | 42.81 | $42.83 | 21408 |
| 2021-09-14 | 42.80 | $42.51 | 11300 |
| 2021-09-13 | 42.83 | $42.69 | 27200 |
| 2021-09-10 | 42.85 | $42.72 | 13800 |
| 2021-09-09 | 42.86 | $42.88 | 11545 |
| 2021-09-08 | 42.86 | $43.04 | 12639 |
| 2021-09-07 | 42.84 | $43.00 | 15600 |
| 2021-09-03 | 42.83 | $43.37 | 14300 |
| 2021-09-02 | 42.77 | $43.30 | 12200 |
| 2021-09-01 | 42.71 | $43.18 | 71500 |
| 2021-08-31 | 42.66 | $43.17 | 47530 |
| 2021-08-30 | 42.61 | $43.31 | 22900 |
| 2021-08-27 | 42.54 | $43.13 | 27105 |
| 2021-08-26 | 42.47 | $42.81 | 17308 |
| 2021-08-25 | 42.44 | $43.05 | 11000 |
| 2021-08-24 | 42.37 | $42.92 | 50500 |
| 2021-08-23 | 42.32 | $42.91 | 14837 |
| 2021-08-20 | 42.25 | $42.60 | 40400 |
| 2021-08-19 | 42.22 | $42.23 | 61548 |
| 2021-08-18 | 42.22 | $42.07 | 13500 |
| 2021-08-17 | 42.23 | $42.53 | 76000 |
| 2021-08-16 | 42.20 | $42.81 | 207000 |
| 2021-08-13 | 42.13 | $42.60 | 22500 |
| 2021-08-12 | 42.09 | $42.55 | 11200 |
| 2021-08-11 | 42.04 | $42.50 | 14800 |
| 2021-08-10 | 41.99 | $42.46 | 92804 |
| 2021-08-09 | 41.94 | $42.49 | 30200 |
| 2021-08-06 | 41.88 | $42.50 | 17304 |
| 2021-08-05 | 41.82 | $42.49 | 24800 |
| 2021-08-04 | 41.74 | $42.32 | 27300 |
| 2021-08-03 | 41.68 | $42.41 | 15600 |
| 2021-08-02 | 41.61 | $42.10 | 14100 |
| 2021-07-30 | 41.56 | $42.16 | 30900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
71.84
2026-07-27
Close Price
$71.83
Vol: 323000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
35.86
Average
50.39
Maximum
71.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 71.84 | $71.83 | 323000 |
| 2026-07-24 | 71.84 | $71.39 | 474836 |
| 2026-07-23 | 71.89 | $71.22 | 359030 |
| 2026-07-22 | 71.94 | $71.61 | 375200 |
| 2026-07-21 | 71.95 | $72.00 | 291500 |
| 2026-07-20 | 71.93 | $71.60 | 437720 |
| 2026-07-17 | 71.94 | $71.64 | 446431 |
| 2026-07-16 | 71.94 | $72.11 | 614312 |
| 2026-07-15 | 71.89 | $72.00 | 353800 |
| 2026-07-14 | 71.85 | $72.33 | 422718 |
| 2026-07-13 | 71.78 | $72.15 | 339218 |
| 2026-07-10 | 71.71 | $72.48 | 468147 |
| 2026-07-09 | 71.60 | $72.38 | 303500 |
| 2026-07-08 | 71.48 | $71.60 | 391945 |
| 2026-07-07 | 71.44 | $71.95 | 372202 |
| 2026-07-06 | 71.35 | $72.28 | 449001 |
| 2026-07-02 | 71.22 | $71.98 | 344400 |
| 2026-07-01 | 71.13 | $72.09 | 318842 |
| 2026-06-30 | 71.02 | $72.28 | 386002 |
| 2026-06-29 | 70.90 | $71.67 | 325900 |
| 2026-06-26 | 70.83 | $70.70 | 663900 |
| 2026-06-25 | 70.85 | $71.00 | 483834 |
| 2026-06-24 | 70.84 | $70.27 | 435132 |
| 2026-06-23 | 70.90 | $70.12 | 380002 |
| 2026-06-22 | 70.97 | $71.56 | 423700 |
| 2026-06-18 | 70.90 | $71.42 | 355015 |
| 2026-06-17 | 70.82 | $70.54 | 520208 |
| 2026-06-16 | 70.82 | $71.32 | 371300 |
| 2026-06-15 | 70.73 | $72.05 | 460600 |
| 2026-06-12 | 70.55 | $71.00 | 472533 |
| 2026-06-11 | 70.45 | $70.48 | 871500 |
| 2026-06-10 | 70.40 | $69.17 | 548510 |
| 2026-06-09 | 70.46 | $70.11 | 1.1M |
| 2026-06-08 | 70.43 | $70.18 | 1.0M |
| 2026-06-05 | 70.38 | $69.89 | 598700 |
| 2026-06-04 | 70.34 | $71.92 | 612800 |
| 2026-06-03 | 70.09 | $72.00 | 449800 |
| 2026-06-02 | 69.82 | $72.12 | 853777 |
| 2026-06-01 | 69.50 | $71.82 | 1.3M |
| 2026-05-29 | 69.18 | $71.06 | 900492 |
| 2026-05-28 | 68.92 | $70.59 | 1.3M |
| 2026-05-27 | 68.68 | $70.23 | 713200 |
| 2026-05-26 | 68.45 | $70.57 | 591999 |
| 2026-05-22 | 68.16 | $69.73 | 362817 |
| 2026-05-21 | 67.94 | $69.01 | 656200 |
| 2026-05-20 | 67.77 | $68.77 | 565409 |
| 2026-05-19 | 67.61 | $68.01 | 479939 |
| 2026-05-18 | 67.52 | $68.31 | 479040 |
| 2026-05-15 | 67.38 | $68.07 | 726600 |
| 2026-05-14 | 67.25 | $68.48 | 394916 |
| 2026-05-13 | 67.07 | $67.99 | 425425 |
| 2026-05-12 | 66.91 | $67.93 | 419143 |
| 2026-05-11 | 66.75 | $68.30 | 359400 |
| 2026-05-08 | 66.52 | $68.20 | 442300 |
| 2026-05-07 | 66.28 | $67.45 | 414800 |
| 2026-05-06 | 66.10 | $67.71 | 307559 |
| 2026-05-05 | 65.86 | $67.09 | 477000 |
| 2026-05-04 | 65.67 | $66.46 | 825600 |
| 2026-05-01 | 65.51 | $66.53 | 492300 |
| 2026-04-30 | 65.32 | $66.36 | 639643 |
| 2026-04-29 | 65.13 | $65.70 | 490918 |
| 2026-04-28 | 64.98 | $65.51 | 490900 |
| 2026-04-27 | 64.82 | $66.01 | 471200 |
| 2026-04-24 | 64.58 | $66.20 | 323728 |
| 2026-04-23 | 64.31 | $65.77 | 585700 |
| 2026-04-22 | 64.05 | $65.99 | 622000 |
| 2026-04-21 | 63.75 | $65.52 | 569100 |
| 2026-04-20 | 63.48 | $65.74 | 692712 |
| 2026-04-17 | 63.17 | $65.63 | 512600 |
| 2026-04-16 | 62.85 | $64.85 | 624253 |
| 2026-04-15 | 62.60 | $64.51 | 423500 |
| 2026-04-14 | 62.37 | $64.15 | 568419 |
| 2026-04-13 | 62.16 | $63.78 | 506231 |
| 2026-04-10 | 61.99 | $62.88 | 634200 |
| 2026-04-09 | 61.90 | $63.39 | 898000 |
| 2026-04-08 | 61.75 | $63.44 | 839000 |
| 2026-04-07 | 61.61 | $62.05 | 1.1M |
| 2026-04-06 | 61.60 | $62.15 | 899244 |
| 2026-04-02 | 61.59 | $61.80 | 1.1M |
| 2026-04-01 | 61.62 | $61.56 | 1.5M |
| 2026-03-31 | 61.69 | $61.32 | 1.3M |
| 2026-03-30 | 61.80 | $59.91 | 1.4M |
| 2026-03-27 | 62.05 | $60.04 | 1.1M |
| 2026-03-26 | 62.32 | $60.97 | 878716 |
| 2026-03-25 | 62.52 | $61.85 | 1.0M |
| 2026-03-24 | 62.64 | $61.64 | 1.4M |
| 2026-03-23 | 62.80 | $62.07 | 1.2M |
| 2026-03-20 | 62.92 | $61.47 | 930419 |
| 2026-03-19 | 63.11 | $62.22 | 1.2M |
| 2026-03-18 | 63.23 | $62.14 | 546600 |
| 2026-03-17 | 63.38 | $62.99 | 941300 |
| 2026-03-16 | 63.44 | $62.74 | 596614 |
| 2026-03-13 | 63.53 | $62.18 | 1.2M |
| 2026-03-12 | 63.68 | $62.33 | 659808 |
| 2026-03-11 | 63.83 | $63.08 | 483703 |
| 2026-03-10 | 63.91 | $63.29 | 673594 |
| 2026-03-09 | 63.98 | $63.74 | 1.6M |
| 2026-03-06 | 64.00 | $63.41 | 1.6M |
| 2026-03-05 | 64.05 | $64.02 | 1.4M |
| 2026-03-04 | 64.04 | $64.24 | 2.1M |
| 2026-03-03 | 64.01 | $63.93 | 6.2M |
| 2026-03-02 | 64.01 | $64.42 | 4.0M |
| 2026-02-27 | 63.96 | $64.48 | 479536 |
| 2026-02-26 | 63.90 | $64.45 | 613500 |
| 2026-02-25 | 63.85 | $64.28 | 466200 |
| 2026-02-24 | 63.82 | $63.82 | 390800 |
| 2026-02-23 | 63.83 | $63.25 | 645618 |
| 2026-02-20 | 63.90 | $64.14 | 858736 |
| 2026-02-19 | 63.89 | $63.85 | 1.2M |
| 2026-02-18 | 63.91 | $64.03 | 1.2M |
| 2026-02-17 | 63.91 | $63.62 | 2.0M |
| 2026-02-13 | 63.95 | $63.75 | 2.2M |
| 2026-02-12 | 63.98 | $63.33 | 2.3M |
| 2026-02-11 | 64.05 | $64.19 | 803900 |
| 2026-02-10 | 64.04 | $64.20 | 531513 |
| 2026-02-09 | 64.04 | $64.18 | 617938 |
| 2026-02-06 | 64.03 | $64.07 | 431836 |
| 2026-02-05 | 64.04 | $62.88 | 686300 |
| 2026-02-04 | 64.17 | $63.46 | 941433 |
| 2026-02-03 | 64.24 | $63.66 | 501116 |
| 2026-02-02 | 64.30 | $64.43 | 421600 |
| 2026-01-30 | 64.27 | $63.90 | 461100 |
| 2026-01-29 | 64.30 | $64.39 | 656500 |
| 2026-01-28 | 64.27 | $64.64 | 681900 |
| 2026-01-27 | 64.22 | $64.69 | 287729 |
| 2026-01-26 | 64.16 | $64.62 | 783800 |
| 2026-01-23 | 64.10 | $64.29 | 634635 |
| 2026-01-22 | 64.07 | $64.31 | 845314 |
| 2026-01-21 | 64.04 | $63.98 | 1.2M |
| 2026-01-20 | 64.04 | $63.27 | 998400 |
| 2026-01-16 | 64.10 | $64.26 | 682500 |
| 2026-01-15 | 64.07 | $64.48 | 890822 |
| 2026-01-14 | 64.01 | $64.26 | 444023 |
| 2026-01-13 | 63.96 | $64.32 | 539400 |
| 2026-01-12 | 63.91 | $64.59 | 449700 |
| 2026-01-09 | 63.83 | $64.44 | 639800 |
| 2026-01-08 | 63.77 | $64.09 | 802100 |
| 2026-01-07 | 63.73 | $64.07 | 527500 |
| 2026-01-06 | 63.69 | $64.31 | 697500 |
| 2026-01-05 | 63.62 | $63.65 | 490600 |
| 2026-01-02 | 63.62 | $63.10 | 465840 |
| 2025-12-31 | 63.67 | $63.18 | 265900 |
| 2025-12-30 | 63.71 | $63.73 | 278500 |
| 2025-12-29 | 63.69 | $63.88 | 365619 |
| 2025-12-26 | 63.66 | $64.05 | 252900 |
| 2025-12-24 | 63.60 | $64.03 | 263004 |
| 2025-12-23 | 63.54 | $63.81 | 637900 |
| 2025-12-22 | 63.49 | $64.06 | 469524 |
| 2025-12-19 | 63.40 | $63.64 | 388000 |
| 2025-12-18 | 63.34 | $63.28 | 569129 |
| 2025-12-17 | 63.30 | $62.95 | 438700 |
| 2025-12-16 | 63.28 | $63.34 | 500300 |
| 2025-12-15 | 63.22 | $63.55 | 616030 |
| 2025-12-12 | 63.13 | $63.74 | 516617 |
| 2025-12-11 | 63.01 | $64.32 | 402435 |
| 2025-12-10 | 62.83 | $63.91 | 475507 |
| 2025-12-09 | 62.68 | $63.31 | 488184 |
| 2025-12-08 | 62.59 | $63.34 | 737047 |
| 2025-12-05 | 62.49 | $63.61 | 718518 |
| 2025-12-04 | 62.35 | $63.31 | 402800 |
| 2025-12-03 | 62.24 | $63.38 | 737726 |
| 2025-12-02 | 62.11 | $63.01 | 674936 |
| 2025-12-01 | 62.01 | $62.81 | 1.4M |
| 2025-11-28 | 61.94 | $63.09 | 318200 |
| 2025-11-26 | 61.83 | $62.73 | 480700 |
| 2025-11-25 | 61.76 | $62.54 | 809200 |
| 2025-11-24 | 61.72 | $61.66 | 590043 |
| 2025-11-21 | 61.76 | $61.15 | 681300 |
| 2025-11-20 | 61.87 | $60.26 | 688600 |
| 2025-11-19 | 62.07 | $61.17 | 535505 |
| 2025-11-18 | 62.20 | $61.03 | 946145 |
| 2025-11-17 | 62.34 | $61.31 | 413150 |
| 2025-11-14 | 62.47 | $62.01 | 514600 |
| 2025-11-13 | 62.53 | $62.11 | 668400 |
| 2025-11-12 | 62.58 | $62.80 | 713600 |
| 2025-11-11 | 62.57 | $62.81 | 340035 |
| 2025-11-10 | 62.55 | $62.61 | 2.0M |
| 2025-11-07 | 62.55 | $61.93 | 499000 |
| 2025-11-06 | 62.61 | $61.63 | 574842 |
| 2025-11-05 | 62.70 | $62.26 | 318534 |
| 2025-11-04 | 62.74 | $61.90 | 531200 |
| 2025-11-03 | 62.82 | $62.55 | 467727 |
| 2025-10-31 | 62.83 | $62.72 | 270448 |
| 2025-10-30 | 62.84 | $62.71 | 574400 |
| 2025-10-29 | 62.84 | $63.04 | 441732 |
| 2025-10-28 | 62.82 | $63.38 | 361645 |
| 2025-10-27 | 62.76 | $63.67 | 359048 |
| 2025-10-24 | 62.67 | $63.19 | 294100 |
| 2025-10-23 | 62.62 | $63.05 | 442727 |
| 2025-10-22 | 62.58 | $62.73 | 479200 |
| 2025-10-21 | 62.57 | $63.03 | 312700 |
| 2025-10-20 | 62.53 | $62.81 | 479520 |
| 2025-10-17 | 62.51 | $62.30 | 825400 |
| 2025-10-16 | 62.55 | $61.84 | 464500 |
| 2025-10-15 | 62.63 | $62.37 | 517200 |
| 2025-10-14 | 62.66 | $62.37 | 768000 |
| 2025-10-13 | 62.70 | $62.26 | 472200 |
| 2025-10-10 | 62.74 | $61.42 | 466500 |
| 2025-10-09 | 62.88 | $62.85 | 516000 |
| 2025-10-08 | 62.87 | $63.10 | 459600 |
| 2025-10-07 | 62.84 | $62.71 | 379426 |
| 2025-10-06 | 62.84 | $63.16 | 396405 |
| 2025-10-03 | 62.79 | $63.06 | 1.1M |
| 2025-10-02 | 62.75 | $63.14 | 1.2M |
| 2025-10-01 | 62.70 | $62.94 | 860238 |
| 2025-09-30 | 62.66 | $62.91 | 462200 |
| 2025-09-29 | 62.62 | $62.84 | 928200 |
| 2025-09-26 | 62.57 | $62.72 | 545538 |
| 2025-09-25 | 62.54 | $62.27 | 674754 |
| 2025-09-24 | 62.55 | $62.54 | 681900 |
| 2025-09-23 | 62.52 | $62.76 | 722228 |
| 2025-09-22 | 62.47 | $63.09 | 1.1M |
| 2025-09-19 | 62.39 | $62.93 | 809200 |
| 2025-09-18 | 62.30 | $62.85 | 1.0M |
| 2025-09-17 | 62.22 | $62.61 | 526621 |
| 2025-09-16 | 62.16 | $62.43 | 692400 |
| 2025-09-15 | 62.10 | $62.57 | 354228 |
| 2025-09-12 | 62.03 | $62.44 | 263400 |
| 2025-09-11 | 61.97 | $62.86 | 935105 |
| 2025-09-10 | 61.86 | $62.04 | 308637 |
| 2025-09-09 | 61.82 | $62.30 | 341900 |
| 2025-09-08 | 61.76 | $62.42 | 531058 |
| 2025-09-05 | 61.67 | $62.13 | 629541 |
| 2025-09-04 | 61.60 | $62.10 | 818131 |
| 2025-09-03 | 61.54 | $61.67 | 512000 |
| 2025-09-02 | 61.50 | $61.47 | 487935 |
| 2025-08-29 | 61.48 | $61.78 | 417500 |
| 2025-08-28 | 61.43 | $62.06 | 600700 |
| 2025-08-27 | 61.33 | $61.80 | 676845 |
| 2025-08-26 | 61.26 | $61.53 | 607500 |
| 2025-08-25 | 61.22 | $61.44 | 568515 |
| 2025-08-22 | 61.18 | $61.93 | 775100 |
| 2025-08-21 | 61.09 | $61.04 | 765608 |
| 2025-08-20 | 61.08 | $61.29 | 541600 |
| 2025-08-19 | 61.05 | $61.30 | 546100 |
| 2025-08-18 | 61.02 | $61.30 | 661405 |
| 2025-08-15 | 60.98 | $61.32 | 440217 |
| 2025-08-14 | 60.93 | $61.48 | 551107 |
| 2025-08-13 | 60.87 | $61.88 | 698700 |
| 2025-08-12 | 60.75 | $61.29 | 454622 |
| 2025-08-11 | 60.68 | $60.59 | 483800 |
| 2025-08-08 | 60.68 | $60.87 | 326244 |
| 2025-08-07 | 60.65 | $60.64 | 816600 |
| 2025-08-06 | 60.64 | $60.87 | 608500 |
| 2025-08-05 | 60.60 | $60.42 | 568802 |
| 2025-08-04 | 60.61 | $60.71 | 567000 |
| 2025-08-01 | 60.59 | $59.81 | 527500 |
| 2025-07-31 | 60.67 | $60.45 | 539611 |
| 2025-07-30 | 60.67 | $60.87 | 463916 |
| 2025-07-29 | 60.64 | $61.16 | 696100 |
| 2025-07-28 | 60.57 | $61.24 | 544600 |
| 2025-07-25 | 60.49 | $61.30 | 436124 |
| 2025-07-24 | 60.40 | $60.99 | 648500 |
| 2025-07-23 | 60.32 | $61.07 | 444302 |
| 2025-07-22 | 60.23 | $60.60 | 4.0M |
| 2025-07-21 | 60.18 | $60.27 | 614832 |
| 2025-07-18 | 60.15 | $60.20 | 2.6M |
| 2025-07-17 | 60.11 | $60.22 | 2.7M |
| 2025-07-16 | 60.08 | $59.85 | 686600 |
| 2025-07-15 | 60.07 | $59.61 | 657300 |
| 2025-07-14 | 60.08 | $60.22 | 579649 |
| 2025-07-11 | 60.04 | $60.04 | 413616 |
| 2025-07-10 | 60.00 | $60.57 | 921608 |
| 2025-07-09 | 59.92 | $60.72 | 432328 |
| 2025-07-08 | 59.81 | $60.44 | 511042 |
| 2025-07-07 | 59.72 | $60.44 | 488800 |
| 2025-07-03 | 59.63 | $60.84 | 900700 |
| 2025-07-02 | 59.50 | $60.28 | 684833 |
| 2025-07-01 | 59.41 | $60.20 | 911541 |
| 2025-06-30 | 59.33 | $60.05 | 648428 |
| 2025-06-27 | 59.25 | $59.67 | 639500 |
| 2025-06-26 | 59.21 | $59.51 | 529700 |
| 2025-06-25 | 59.18 | $59.14 | 605545 |
| 2025-06-24 | 59.18 | $59.47 | 1.4M |
| 2025-06-23 | 59.14 | $59.08 | 411124 |
| 2025-06-20 | 59.14 | $58.53 | 521612 |
| 2025-06-18 | 59.18 | $58.65 | 696900 |
| 2025-06-17 | 59.22 | $58.94 | 411700 |
| 2025-06-16 | 59.24 | $59.31 | 821135 |
| 2025-06-13 | 59.22 | $58.82 | 1.1M |
| 2025-06-12 | 59.25 | $59.73 | 645001 |
| 2025-06-11 | 59.18 | $59.55 | 499000 |
| 2025-06-10 | 59.13 | $59.75 | 476900 |
| 2025-06-09 | 59.06 | $59.55 | 546605 |
| 2025-06-06 | 58.99 | $59.67 | 262300 |
| 2025-06-05 | 58.89 | $59.21 | 451500 |
| 2025-06-04 | 58.83 | $59.35 | 401900 |
| 2025-06-03 | 58.74 | $59.30 | 506310 |
| 2025-06-02 | 58.65 | $58.98 | 522600 |
| 2025-05-30 | 58.58 | $58.85 | 1.3M |
| 2025-05-29 | 58.50 | $58.67 | 752500 |
| 2025-05-28 | 58.43 | $58.57 | 345319 |
| 2025-05-27 | 58.36 | $59.08 | 473900 |
| 2025-05-23 | 58.22 | $58.03 | 1.2M |
| 2025-05-22 | 58.17 | $58.32 | 640819 |
| 2025-05-21 | 58.08 | $58.38 | 517900 |
| 2025-05-20 | 57.96 | $59.32 | 529917 |
| 2025-05-19 | 57.73 | $59.52 | 501300 |
| 2025-05-16 | 57.44 | $59.47 | 940027 |
| 2025-05-15 | 57.13 | $59.03 | 670544 |
| 2025-05-14 | 56.83 | $58.47 | 771800 |
| 2025-05-13 | 56.57 | $58.69 | 1.0M |
| 2025-05-12 | 56.26 | $58.53 | 400700 |
| 2025-05-09 | 55.95 | $56.93 | 366200 |
| 2025-05-08 | 55.77 | $57.12 | 551300 |
| 2025-05-07 | 55.56 | $56.80 | 473500 |
| 2025-05-06 | 55.34 | $56.42 | 496721 |
| 2025-05-05 | 55.14 | $56.94 | 428818 |
| 2025-05-02 | 54.87 | $57.09 | 406754 |
| 2025-05-01 | 54.57 | $56.12 | 367600 |
| 2025-04-30 | 54.37 | $56.09 | 696562 |
| 2025-04-29 | 54.17 | $55.89 | 616800 |
| 2025-04-28 | 53.99 | $55.57 | 314412 |
| 2025-04-25 | 53.85 | $55.46 | 847802 |
| 2025-04-24 | 53.72 | $55.22 | 448000 |
| 2025-04-23 | 53.63 | $54.23 | 658800 |
| 2025-04-22 | 53.64 | $53.54 | 621310 |
| 2025-04-21 | 53.74 | $52.27 | 928100 |
| 2025-04-17 | 53.99 | $53.55 | 1.9M |
| 2025-04-16 | 54.12 | $53.26 | 762000 |
| 2025-04-15 | 54.31 | $54.20 | 1.6M |
| 2025-04-14 | 54.41 | $54.27 | 1.1M |
| 2025-04-11 | 54.52 | $53.70 | 2.5M |
| 2025-04-10 | 54.70 | $52.85 | 774800 |
| 2025-04-09 | 54.97 | $54.56 | 940563 |
| 2025-04-08 | 55.09 | $50.39 | 1.8M |
| 2025-04-07 | 55.63 | $51.28 | 1.9M |
| 2025-04-04 | 56.11 | $51.58 | 1.9M |
| 2025-04-03 | 56.60 | $54.67 | 718500 |
| 2025-04-02 | 56.81 | $56.97 | 843028 |
| 2025-04-01 | 56.80 | $56.64 | 537400 |
| 2025-03-31 | 56.84 | $56.47 | 362938 |
| 2025-03-28 | 56.90 | $56.10 | 651800 |
| 2025-03-27 | 57.01 | $57.05 | 413900 |
| 2025-03-26 | 57.04 | $57.16 | 382049 |
| 2025-03-25 | 57.07 | $57.45 | 491738 |
| 2025-03-24 | 57.08 | $57.58 | 754447 |
| 2025-03-21 | 57.09 | $56.72 | 377526 |
| 2025-03-20 | 57.19 | $56.82 | 487727 |
| 2025-03-19 | 57.30 | $57.06 | 481426 |
| 2025-03-18 | 57.41 | $56.61 | 350200 |
| 2025-03-17 | 57.58 | $57.07 | 389100 |
| 2025-03-14 | 57.72 | $56.45 | 1.1M |
| 2025-03-13 | 57.93 | $55.41 | 588600 |
| 2025-03-12 | 58.27 | $56.20 | 540707 |
| 2025-03-11 | 58.56 | $56.26 | 569112 |
| 2025-03-10 | 58.85 | $57.05 | 618800 |
| 2025-03-07 | 59.09 | $58.11 | 631400 |
| 2025-03-06 | 59.23 | $57.72 | 1.5M |
| 2025-03-05 | 59.42 | $58.64 | 489100 |
| 2025-03-04 | 59.53 | $58.14 | 3.1M |
| 2025-03-03 | 59.69 | $58.78 | 1.4M |
| 2025-02-28 | 59.80 | $59.37 | 688123 |
| 2025-02-27 | 59.85 | $58.68 | 551637 |
| 2025-02-26 | 59.97 | $59.30 | 509338 |
| 2025-02-25 | 60.03 | $59.38 | 516202 |
| 2025-02-24 | 60.09 | $59.41 | 427900 |
| 2025-02-21 | 60.14 | $59.47 | 432647 |
| 2025-02-20 | 60.19 | $60.43 | 471300 |
| 2025-02-19 | 60.14 | $60.72 | 445690 |
| 2025-02-18 | 60.05 | $60.74 | 681934 |
| 2025-02-14 | 59.95 | $60.41 | 480145 |
| 2025-02-13 | 59.88 | $60.63 | 594500 |
| 2025-02-12 | 59.77 | $59.97 | 450232 |
| 2025-02-11 | 59.70 | $60.21 | 614537 |
| 2025-02-10 | 59.60 | $60.19 | 486400 |
| 2025-02-07 | 59.49 | $59.80 | 428300 |
| 2025-02-06 | 59.40 | $60.16 | 1.2M |
| 2025-02-05 | 59.26 | $60.14 | 566720 |
| 2025-02-04 | 59.11 | $59.71 | 607100 |
| 2025-02-03 | 59.00 | $59.43 | 616000 |
| 2025-01-31 | 58.90 | $59.57 | 743100 |
| 2025-01-30 | 58.77 | $59.92 | 1.2M |
| 2025-01-29 | 58.60 | $59.38 | 341744 |
| 2025-01-28 | 58.48 | $59.51 | 407700 |
| 2025-01-27 | 58.33 | $59.41 | 1.8M |
| 2025-01-24 | 58.19 | $59.42 | 595102 |
| 2025-01-23 | 58.05 | $59.54 | 421505 |
| 2025-01-22 | 57.89 | $59.25 | 1.6M |
| 2025-01-21 | 57.74 | $59.08 | 1.5M |
| 2025-01-17 | 57.60 | $58.49 | 1.8M |
| 2025-01-16 | 57.52 | $58.17 | 559729 |
| 2025-01-15 | 57.48 | $57.86 | 374700 |
| 2025-01-14 | 57.48 | $57.15 | 714800 |
| 2025-01-13 | 57.55 | $56.78 | 489900 |
| 2025-01-10 | 57.67 | $56.67 | 684614 |
| 2025-01-08 | 57.82 | $57.47 | 485752 |
| 2025-01-07 | 57.90 | $57.34 | 768000 |
| 2025-01-06 | 58.01 | $57.75 | 406818 |
| 2025-01-03 | 58.08 | $57.71 | 285540 |
| 2025-01-02 | 58.18 | $57.11 | 395700 |
| 2024-12-31 | 58.34 | $57.27 | 396200 |
| 2024-12-30 | 58.50 | $57.32 | 301200 |
| 2024-12-27 | 58.66 | $57.96 | 497600 |
| 2024-12-26 | 58.78 | $58.45 | 263500 |
| 2024-12-24 | 58.85 | $58.39 | 199500 |
| 2024-12-23 | 58.93 | $58.18 | 1.6M |
| 2024-12-20 | 59.04 | $57.99 | 316000 |
| 2024-12-19 | 59.17 | $57.36 | 469030 |
| 2024-12-18 | 59.36 | $57.32 | 419915 |
| 2024-12-17 | 59.56 | $59.14 | 605910 |
| 2024-12-16 | 59.58 | $59.44 | 785631 |
| 2024-12-13 | 59.56 | $59.35 | 542713 |
| 2024-12-12 | 59.54 | $59.43 | 321000 |
| 2024-12-11 | 59.51 | $59.70 | 244100 |
| 2024-12-10 | 59.46 | $59.31 | 383239 |
| 2024-12-09 | 59.43 | $59.70 | 778628 |
| 2024-12-06 | 59.37 | $60.20 | 378100 |
| 2024-12-05 | 59.25 | $59.91 | 283809 |
| 2024-12-04 | 59.15 | $60.16 | 310740 |
| 2024-12-03 | 59.01 | $59.80 | 269200 |
| 2024-12-02 | 58.89 | $59.80 | 293300 |
| 2024-11-29 | 58.74 | $59.72 | 116400 |
| 2024-11-27 | 58.59 | $59.52 | 207740 |
| 2024-11-26 | 58.45 | $59.70 | 271500 |
| 2024-11-25 | 58.27 | $59.53 | 2.2M |
| 2024-11-22 | 58.10 | $59.18 | 1.1M |
| 2024-11-21 | 57.94 | $58.69 | 1.3M |
| 2024-11-20 | 57.83 | $57.91 | 257100 |
| 2024-11-19 | 57.78 | $57.77 | 484490 |
| 2024-11-18 | 57.74 | $57.75 | 338400 |
| 2024-11-15 | 57.70 | $57.56 | 637515 |
| 2024-11-14 | 57.68 | $58.25 | 371705 |
| 2024-11-13 | 57.59 | $58.68 | 436900 |
| 2024-11-12 | 57.45 | $58.70 | 618700 |
| 2024-11-11 | 57.30 | $58.93 | 533600 |
| 2024-11-08 | 57.13 | $58.83 | 356808 |
| 2024-11-07 | 56.96 | $58.56 | 334917 |
| 2024-11-06 | 56.80 | $57.96 | 838300 |
| 2024-11-05 | 56.70 | $56.83 | 344200 |
| 2024-11-04 | 56.71 | $56.20 | 466635 |
| 2024-11-01 | 56.77 | $56.16 | 471700 |
| 2024-10-31 | 56.84 | $55.86 | 536610 |
| 2024-10-30 | 56.94 | $56.67 | 949242 |
| 2024-10-29 | 56.96 | $56.84 | 1.3M |
| 2024-10-28 | 56.96 | $56.63 | 510100 |
| 2024-10-25 | 56.98 | $56.52 | 531270 |
| 2024-10-24 | 57.02 | $56.62 | 908700 |
| 2024-10-23 | 57.04 | $56.66 | 697022 |
| 2024-10-22 | 57.05 | $57.06 | 421400 |
| 2024-10-21 | 57.03 | $57.28 | 369300 |
| 2024-10-18 | 56.97 | $57.58 | 264500 |
| 2024-10-17 | 56.89 | $57.43 | 238700 |
| 2024-10-16 | 56.81 | $57.44 | 191843 |
| 2024-10-15 | 56.72 | $57.30 | 343200 |
| 2024-10-14 | 56.64 | $57.66 | 240318 |
| 2024-10-11 | 56.51 | $57.20 | 318744 |
| 2024-10-10 | 56.43 | $56.80 | 227304 |
| 2024-10-09 | 56.37 | $56.99 | 626700 |
| 2024-10-08 | 56.28 | $56.55 | 266585 |
| 2024-10-07 | 56.23 | $56.11 | 228400 |
| 2024-10-04 | 56.21 | $56.66 | 331506 |
| 2024-10-03 | 56.12 | $56.23 | 310212 |
| 2024-10-02 | 56.06 | $56.34 | 360900 |
| 2024-10-01 | 55.99 | $56.22 | 376923 |
| 2024-09-30 | 55.92 | $56.57 | 888650 |
| 2024-09-27 | 55.82 | $56.45 | 317000 |
| 2024-09-26 | 55.72 | $56.44 | 450909 |
| 2024-09-25 | 55.61 | $56.04 | 335000 |
| 2024-09-24 | 55.54 | $56.28 | 338118 |
| 2024-09-23 | 55.45 | $56.37 | 379000 |
| 2024-09-20 | 55.34 | $56.21 | 232715 |
| 2024-09-19 | 55.23 | $56.27 | 427500 |
| 2024-09-18 | 55.12 | $55.58 | 743900 |
| 2024-09-17 | 55.07 | $55.85 | 224900 |
| 2024-09-16 | 54.99 | $55.91 | 241903 |
| 2024-09-13 | 54.89 | $55.58 | 375300 |
| 2024-09-12 | 54.82 | $55.17 | 1.4M |
| 2024-09-11 | 54.78 | $54.81 | 2.6M |
| 2024-09-10 | 54.77 | $54.54 | 376125 |
| 2024-09-09 | 54.78 | $54.29 | 211600 |
| 2024-09-06 | 54.80 | $53.73 | 286400 |
| 2024-09-05 | 54.87 | $54.42 | 488000 |
| 2024-09-04 | 54.86 | $54.75 | 233105 |
| 2024-09-03 | 54.81 | $54.80 | 293303 |
| 2024-08-30 | 54.73 | $55.78 | 202633 |
| 2024-08-29 | 54.54 | $55.31 | 321520 |
| 2024-08-28 | 54.39 | $55.16 | 536700 |
| 2024-08-27 | 54.25 | $55.43 | 451700 |
| 2024-08-26 | 54.07 | $55.20 | 278605 |
| 2024-08-23 | 53.91 | $55.32 | 212203 |
| 2024-08-22 | 53.73 | $54.75 | 179600 |
| 2024-08-21 | 53.59 | $55.12 | 268545 |
| 2024-08-20 | 53.41 | $54.80 | 466500 |
| 2024-08-19 | 53.25 | $54.90 | 274900 |
| 2024-08-16 | 53.07 | $54.39 | 230400 |
| 2024-08-15 | 52.94 | $54.38 | 309335 |
| 2024-08-14 | 52.81 | $53.49 | 267600 |
| 2024-08-13 | 52.77 | $53.37 | 620220 |
| 2024-08-12 | 52.74 | $52.64 | 241200 |
| 2024-08-09 | 52.80 | $52.80 | 349900 |
| 2024-08-08 | 52.84 | $52.56 | 364700 |
| 2024-08-07 | 52.91 | $51.42 | 362700 |
| 2024-08-06 | 53.10 | $51.68 | 515039 |
| 2024-08-05 | 53.27 | $51.29 | 729217 |
| 2024-08-02 | 53.49 | $52.65 | 438546 |
| 2024-08-01 | 53.58 | $53.27 | 296448 |
| 2024-07-31 | 53.61 | $53.92 | 969700 |
| 2024-07-30 | 53.58 | $53.47 | 291613 |
| 2024-07-29 | 53.58 | $53.56 | 230829 |
| 2024-07-26 | 53.58 | $53.52 | 379002 |
| 2024-07-25 | 53.57 | $52.81 | 412914 |
| 2024-07-24 | 53.64 | $52.75 | 276538 |
| 2024-07-23 | 53.71 | $53.70 | 252831 |
| 2024-07-22 | 53.69 | $53.96 | 430800 |
| 2024-07-19 | 53.64 | $53.40 | 339343 |
| 2024-07-18 | 53.64 | $53.80 | 360201 |
| 2024-07-17 | 53.61 | $54.16 | 435600 |
| 2024-07-16 | 53.53 | $54.75 | 600029 |
| 2024-07-15 | 53.39 | $54.18 | 407707 |
| 2024-07-12 | 53.30 | $54.01 | 365700 |
| 2024-07-11 | 53.22 | $53.59 | 508241 |
| 2024-07-10 | 53.17 | $53.61 | 413847 |
| 2024-07-09 | 53.11 | $53.20 | 621900 |
| 2024-07-08 | 53.09 | $53.33 | 202200 |
| 2024-07-05 | 53.05 | $53.37 | 347300 |
| 2024-07-03 | 52.99 | $53.07 | 240807 |
| 2024-07-02 | 52.96 | $53.01 | 1.6M |
| 2024-07-01 | 52.93 | $52.83 | 352100 |
| 2024-06-28 | 52.91 | $52.95 | 350436 |
| 2024-06-27 | 52.87 | $53.03 | 300102 |
| 2024-06-26 | 52.81 | $52.95 | 398050 |
| 2024-06-25 | 52.76 | $53.09 | 557003 |
| 2024-06-24 | 52.68 | $53.28 | 271700 |
| 2024-06-21 | 52.58 | $53.35 | 301930 |
| 2024-06-20 | 52.47 | $53.32 | 346610 |
| 2024-06-18 | 52.36 | $53.44 | 1.2M |
| 2024-06-17 | 52.23 | $53.22 | 320400 |
| 2024-06-14 | 52.12 | $52.77 | 913417 |
| 2024-06-13 | 52.06 | $52.70 | 394600 |
| 2024-06-12 | 51.99 | $52.66 | 818827 |
| 2024-06-11 | 51.93 | $52.37 | 448000 |
| 2024-06-10 | 51.89 | $52.24 | 246500 |
| 2024-06-07 | 51.87 | $52.06 | 348349 |
| 2024-06-06 | 51.85 | $52.08 | 365327 |
| 2024-06-05 | 51.83 | $52.12 | 351715 |
| 2024-06-04 | 51.81 | $51.50 | 469773 |
| 2024-06-03 | 51.84 | $51.48 | 373800 |
| 2024-05-31 | 51.87 | $51.55 | 348700 |
| 2024-05-30 | 51.89 | $51.00 | 424253 |
| 2024-05-29 | 51.95 | $51.34 | 408968 |
| 2024-05-28 | 51.97 | $51.80 | 410709 |
| 2024-05-24 | 51.95 | $52.05 | 260802 |
| 2024-05-23 | 51.90 | $51.83 | 923312 |
| 2024-05-22 | 51.86 | $52.36 | 335835 |
| 2024-05-21 | 51.76 | $52.44 | 304700 |
| 2024-05-20 | 51.65 | $52.55 | 238837 |
| 2024-05-17 | 51.51 | $52.51 | 237845 |
| 2024-05-16 | 51.37 | $52.44 | 286237 |
| 2024-05-15 | 51.22 | $52.56 | 322739 |
| 2024-05-14 | 51.05 | $51.87 | 382322 |
| 2024-05-13 | 50.93 | $51.71 | 313844 |
| 2024-05-10 | 50.83 | $51.74 | 309844 |
| 2024-05-09 | 50.72 | $51.51 | 386400 |
| 2024-05-08 | 50.63 | $51.22 | 403238 |
| 2024-05-07 | 50.57 | $51.32 | 336800 |
| 2024-05-06 | 50.51 | $51.26 | 389300 |
| 2024-05-03 | 50.46 | $50.74 | 453400 |
| 2024-05-02 | 50.46 | $50.24 | 364622 |
| 2024-05-01 | 50.52 | $49.91 | 480827 |
| 2024-04-30 | 50.62 | $50.06 | 333523 |
| 2024-04-29 | 50.72 | $50.82 | 410406 |
| 2024-04-26 | 50.75 | $50.76 | 371927 |
| 2024-04-25 | 50.80 | $50.48 | 451700 |
| 2024-04-24 | 50.89 | $50.70 | 415700 |
| 2024-04-23 | 50.96 | $50.64 | 468600 |
| 2024-04-22 | 51.05 | $50.16 | 496000 |
| 2024-04-19 | 51.19 | $49.78 | 507900 |
| 2024-04-18 | 51.39 | $49.99 | 386900 |
| 2024-04-17 | 51.58 | $50.02 | 581535 |
| 2024-04-16 | 51.78 | $50.40 | 651900 |
| 2024-04-15 | 51.94 | $50.44 | 480126 |
| 2024-04-12 | 52.11 | $51.13 | 468331 |
| 2024-04-11 | 52.22 | $51.79 | 1.0M |
| 2024-04-10 | 52.27 | $51.66 | 583909 |
| 2024-04-09 | 52.34 | $52.28 | 706300 |
| 2024-04-08 | 52.35 | $52.16 | 201000 |
| 2024-04-05 | 52.37 | $52.11 | 373700 |
| 2024-04-04 | 52.39 | $51.64 | 464600 |
| 2024-04-03 | 52.46 | $52.29 | 499731 |
| 2024-04-02 | 52.47 | $52.31 | 335641 |
| 2024-04-01 | 52.47 | $52.67 | 472293 |
| 2024-03-28 | 52.44 | $52.87 | 855347 |
| 2024-03-27 | 52.38 | $52.80 | 421700 |
| 2024-03-26 | 52.32 | $52.34 | 441560 |
| 2024-03-25 | 52.31 | $52.44 | 3.1M |
| 2024-03-22 | 52.27 | $52.65 | 968100 |
| 2024-03-21 | 52.22 | $52.87 | 462900 |
| 2024-03-20 | 52.13 | $52.61 | 503100 |
| 2024-03-19 | 52.06 | $52.18 | 387431 |
| 2024-03-18 | 52.02 | $51.99 | 443700 |
| 2024-03-15 | 52.00 | $51.80 | 889821 |
| 2024-03-14 | 51.99 | $52.28 | 472529 |
| 2024-03-13 | 51.92 | $52.44 | 490506 |
| 2024-03-12 | 51.83 | $52.52 | 518300 |
| 2024-03-11 | 51.73 | $52.02 | 387500 |
| 2024-03-08 | 51.66 | $52.09 | 584000 |
| 2024-03-07 | 51.59 | $52.54 | 540001 |
| 2024-03-06 | 51.46 | $52.07 | 1.2M |
| 2024-03-05 | 51.36 | $51.64 | 329000 |
| 2024-03-04 | 51.30 | $52.16 | 320700 |
| 2024-03-01 | 51.18 | $52.17 | 458900 |
| 2024-02-29 | 51.05 | $51.62 | 1.1M |
| 2024-02-28 | 50.96 | $51.51 | 340110 |
| 2024-02-27 | 50.87 | $51.51 | 645700 |
| 2024-02-26 | 50.77 | $51.44 | 626000 |
| 2024-02-23 | 50.67 | $51.54 | 710621 |
| 2024-02-22 | 50.55 | $51.46 | 831931 |
| 2024-02-21 | 50.43 | $50.41 | 333909 |
| 2024-02-20 | 50.40 | $50.46 | 985200 |
| 2024-02-16 | 50.36 | $50.74 | 624222 |
| 2024-02-15 | 50.29 | $51.06 | 461646 |
| 2024-02-14 | 50.18 | $50.70 | 398610 |
| 2024-02-13 | 50.08 | $50.17 | 502400 |
| 2024-02-12 | 50.03 | $50.85 | 299400 |
| 2024-02-09 | 49.90 | $50.94 | 480200 |
| 2024-02-08 | 49.75 | $50.71 | 464009 |
| 2024-02-07 | 49.60 | $50.56 | 1.4M |
| 2024-02-06 | 49.46 | $50.12 | 612814 |
| 2024-02-05 | 49.35 | $49.98 | 930700 |
| 2024-02-02 | 49.24 | $50.09 | 971813 |
| 2024-02-01 | 49.10 | $49.71 | 567100 |
| 2024-01-31 | 48.99 | $49.12 | 1.6M |
| 2024-01-30 | 48.92 | $49.85 | 2.4M |
| 2024-01-29 | 48.78 | $49.79 | 605700 |
| 2024-01-26 | 48.64 | $49.45 | 655300 |
| 2024-01-25 | 48.52 | $49.51 | 643900 |
| 2024-01-24 | 48.38 | $49.23 | 670500 |
| 2024-01-23 | 48.27 | $49.34 | 662025 |
| 2024-01-22 | 48.14 | $49.28 | 412700 |
| 2024-01-19 | 48.00 | $49.09 | 809400 |
| 2024-01-18 | 47.88 | $48.44 | 345100 |
| 2024-01-17 | 47.81 | $47.97 | 308700 |
| 2024-01-16 | 47.79 | $48.17 | 3.7M |
| 2024-01-12 | 47.74 | $48.29 | 550438 |
| 2024-01-11 | 47.68 | $48.10 | 569442 |
| 2024-01-10 | 47.64 | $48.05 | 363400 |
| 2024-01-09 | 47.59 | $47.75 | 364807 |
| 2024-01-08 | 47.56 | $47.77 | 612200 |
| 2024-01-05 | 47.52 | $47.13 | 706600 |
| 2024-01-04 | 47.54 | $47.06 | 594100 |
| 2024-01-03 | 47.56 | $47.17 | 1.4M |
| 2024-01-02 | 47.56 | $47.58 | 555600 |
| 2023-12-29 | 47.51 | $47.86 | 454600 |
| 2023-12-28 | 47.43 | $47.98 | 478307 |
| 2023-12-27 | 47.33 | $48.01 | 413900 |
| 2023-12-26 | 47.21 | $47.95 | 490622 |
| 2023-12-22 | 47.09 | $47.78 | 449533 |
| 2023-12-21 | 46.97 | $47.63 | 518900 |
| 2023-12-20 | 46.86 | $47.15 | 561343 |
| 2023-12-19 | 46.78 | $47.81 | 375400 |
| 2023-12-18 | 46.63 | $47.81 | 404228 |
| 2023-12-15 | 46.47 | $47.54 | 390315 |
| 2023-12-14 | 46.33 | $47.64 | 448839 |
| 2023-12-13 | 46.16 | $47.59 | 1.7M |
| 2023-12-12 | 45.98 | $46.94 | 495700 |
| 2023-12-11 | 45.85 | $46.65 | 549500 |
| 2023-12-08 | 45.74 | $46.18 | 510800 |
| 2023-12-07 | 45.67 | $46.00 | 2.0M |
| 2023-12-06 | 45.60 | $45.73 | 633900 |
| 2023-12-05 | 45.54 | $45.85 | 458700 |
| 2023-12-04 | 45.47 | $46.06 | 608300 |
| 2023-12-01 | 45.36 | $46.17 | 522600 |
| 2023-11-30 | 45.23 | $45.75 | 860336 |
| 2023-11-29 | 45.13 | $45.57 | 333500 |
| 2023-11-28 | 45.02 | $45.53 | 380600 |
| 2023-11-27 | 44.90 | $45.61 | 323000 |
| 2023-11-24 | 44.76 | $45.71 | 140509 |
| 2023-11-22 | 44.58 | $45.65 | 408900 |
| 2023-11-21 | 44.40 | $45.50 | 747707 |
| 2023-11-20 | 44.22 | $45.50 | 2.6M |
| 2023-11-17 | 44.02 | $45.18 | 219506 |
| 2023-11-16 | 43.85 | $45.05 | 339116 |
| 2023-11-15 | 43.67 | $45.12 | 409200 |
| 2023-11-14 | 43.49 | $45.11 | 681300 |
| 2023-11-13 | 43.30 | $44.30 | 432811 |
| 2023-11-10 | 43.18 | $44.32 | 306120 |
| 2023-11-09 | 43.07 | $43.64 | 285300 |
| 2023-11-08 | 43.01 | $43.96 | 867500 |
| 2023-11-07 | 42.93 | $43.90 | 773400 |
| 2023-11-06 | 42.85 | $43.72 | 770000 |
| 2023-11-03 | 42.79 | $43.69 | 432835 |
| 2023-11-02 | 42.74 | $43.25 | 684000 |
| 2023-11-01 | 42.72 | $42.41 | 1.0M |
| 2023-10-31 | 42.78 | $42.20 | 749200 |
| 2023-10-30 | 42.87 | $41.92 | 261836 |
| 2023-10-27 | 42.99 | $41.50 | 538400 |
| 2023-10-26 | 43.16 | $41.89 | 1.1M |
| 2023-10-25 | 43.29 | $42.31 | 581500 |
| 2023-10-24 | 43.40 | $42.85 | 304420 |
| 2023-10-23 | 43.45 | $42.59 | 656605 |
| 2023-10-20 | 43.53 | $42.75 | 1.0M |
| 2023-10-19 | 43.60 | $43.21 | 451849 |
| 2023-10-18 | 43.63 | $43.69 | 313400 |
| 2023-10-17 | 43.61 | $44.21 | 1.5M |
| 2023-10-16 | 43.54 | $44.15 | 285118 |
| 2023-10-13 | 43.49 | $43.67 | 287636 |
| 2023-10-12 | 43.48 | $43.86 | 395441 |
| 2023-10-11 | 43.46 | $44.10 | 771900 |
| 2023-10-10 | 43.42 | $43.93 | 1.6M |
| 2023-10-09 | 43.41 | $43.66 | 232900 |
| 2023-10-06 | 43.42 | $43.42 | 588600 |
| 2023-10-05 | 43.47 | $42.92 | 276500 |
| 2023-10-04 | 43.57 | $42.94 | 535700 |
| 2023-10-03 | 43.68 | $42.64 | 449121 |
| 2023-10-02 | 43.83 | $43.18 | 392300 |
| 2023-09-29 | 43.93 | $43.27 | 518200 |
| 2023-09-28 | 44.04 | $43.42 | 666732 |
| 2023-09-27 | 44.15 | $43.18 | 711908 |
| 2023-09-26 | 44.29 | $43.08 | 433120 |
| 2023-09-25 | 44.44 | $43.57 | 276000 |
| 2023-09-22 | 44.55 | $43.49 | 292100 |
| 2023-09-21 | 44.67 | $43.46 | 792602 |
| 2023-09-20 | 44.80 | $44.20 | 425938 |
| 2023-09-19 | 44.86 | $44.47 | 1.4M |
| 2023-09-18 | 44.89 | $44.63 | 614725 |
| 2023-09-15 | 44.91 | $44.57 | 503429 |
| 2023-09-14 | 44.92 | $45.17 | 359823 |
| 2023-09-13 | 44.87 | $44.81 | 634400 |
| 2023-09-12 | 44.86 | $44.83 | 445825 |
| 2023-09-11 | 44.84 | $45.00 | 697246 |
| 2023-09-08 | 44.81 | $44.91 | 746929 |
| 2023-09-07 | 44.79 | $44.83 | 395200 |
| 2023-09-06 | 44.77 | $44.98 | 303532 |
| 2023-09-05 | 44.73 | $45.17 | 255348 |
| 2023-09-01 | 44.68 | $45.42 | 245326 |
| 2023-08-31 | 44.60 | $45.32 | 181727 |
| 2023-08-30 | 44.53 | $45.37 | 296816 |
| 2023-08-29 | 44.45 | $45.18 | 229245 |
| 2023-08-28 | 44.39 | $44.61 | 121000 |
| 2023-08-25 | 44.39 | $44.34 | 240600 |
| 2023-08-24 | 44.42 | $44.02 | 160800 |
| 2023-08-23 | 44.48 | $44.57 | 685700 |
| 2023-08-22 | 44.50 | $44.08 | 225624 |
| 2023-08-21 | 44.58 | $44.18 | 216911 |
| 2023-08-18 | 44.64 | $43.92 | 223400 |
| 2023-08-17 | 44.74 | $43.89 | 885800 |
| 2023-08-16 | 44.85 | $44.21 | 204500 |
| 2023-08-15 | 44.94 | $44.46 | 175500 |
| 2023-08-14 | 45.00 | $44.87 | 348714 |
| 2023-08-11 | 45.03 | $44.66 | 173641 |
| 2023-08-10 | 45.07 | $44.69 | 224300 |
| 2023-08-09 | 45.12 | $44.70 | 166841 |
| 2023-08-08 | 45.16 | $44.85 | 159400 |
| 2023-08-07 | 45.19 | $45.04 | 132700 |
| 2023-08-04 | 45.19 | $44.57 | 384911 |
| 2023-08-03 | 45.24 | $44.85 | 222130 |
| 2023-08-02 | 45.25 | $44.94 | 306933 |
| 2023-08-01 | 45.25 | $45.53 | 160530 |
| 2023-07-31 | 45.19 | $45.64 | 184237 |
| 2023-07-28 | 45.11 | $45.57 | 209623 |
| 2023-07-27 | 45.03 | $45.22 | 154516 |
| 2023-07-26 | 44.97 | $45.48 | 598000 |
| 2023-07-25 | 44.89 | $45.52 | 239643 |
| 2023-07-24 | 44.78 | $45.37 | 438204 |
| 2023-07-21 | 44.68 | $45.27 | 340500 |
| 2023-07-20 | 44.58 | $45.20 | 441142 |
| 2023-07-19 | 44.48 | $45.33 | 257100 |
| 2023-07-18 | 44.36 | $45.29 | 1.5M |
| 2023-07-17 | 44.23 | $45.08 | 143811 |
| 2023-07-14 | 44.12 | $44.82 | 129119 |
| 2023-07-13 | 44.03 | $44.95 | 143846 |
| 2023-07-12 | 43.92 | $44.66 | 179600 |
| 2023-07-11 | 43.82 | $44.35 | 204834 |
| 2023-07-10 | 43.75 | $44.07 | 236520 |
| 2023-07-07 | 43.71 | $43.62 | 1.1M |
| 2023-07-06 | 43.69 | $43.79 | 1.8M |
| 2023-07-05 | 43.66 | $44.15 | 356700 |
| 2023-07-03 | 43.58 | $44.27 | 72223 |
| 2023-06-30 | 43.49 | $44.28 | 164500 |
| 2023-06-29 | 43.38 | $43.81 | 164520 |
| 2023-06-28 | 43.31 | $43.59 | 484600 |
| 2023-06-27 | 43.25 | $43.60 | 121626 |
| 2023-06-26 | 43.19 | $43.05 | 112200 |
| 2023-06-23 | 43.16 | $43.10 | 157234 |
| 2023-06-22 | 43.13 | $43.43 | 153446 |
| 2023-06-21 | 43.05 | $43.35 | 164521 |
| 2023-06-20 | 42.98 | $43.53 | 162100 |
| 2023-06-16 | 42.88 | $43.97 | 309937 |
| 2023-06-15 | 42.73 | $44.03 | 122746 |
| 2023-06-14 | 42.56 | $43.46 | 178700 |
| 2023-06-13 | 42.44 | $43.40 | 419728 |
| 2023-06-12 | 42.31 | $43.09 | 140724 |
| 2023-06-09 | 42.20 | $42.73 | 102817 |
| 2023-06-08 | 42.13 | $42.71 | 259900 |
| 2023-06-07 | 42.04 | $42.51 | 295400 |
| 2023-06-06 | 41.98 | $42.63 | 524200 |
| 2023-06-05 | 41.89 | $42.57 | 976867 |
| 2023-06-02 | 41.81 | $42.69 | 162200 |
| 2023-06-01 | 41.70 | $42.04 | 104631 |
| 2023-05-31 | 41.65 | $41.73 | 348500 |
| 2023-05-30 | 41.63 | $41.94 | 167746 |
| 2023-05-26 | 41.59 | $42.02 | 108232 |
| 2023-05-25 | 41.54 | $41.54 | 235700 |
| 2023-05-24 | 41.54 | $41.15 | 693800 |
| 2023-05-23 | 41.57 | $41.50 | 358920 |
| 2023-05-22 | 41.57 | $41.99 | 1.1M |
| 2023-05-19 | 41.52 | $42.02 | 97300 |
| 2023-05-18 | 41.46 | $42.03 | 298500 |
| 2023-05-17 | 41.40 | $41.61 | 121100 |
| 2023-05-16 | 41.38 | $41.26 | 236000 |
| 2023-05-15 | 41.40 | $41.59 | 77211 |
| 2023-05-12 | 41.38 | $41.40 | 110039 |
| 2023-05-11 | 41.39 | $41.36 | 497604 |
| 2023-05-10 | 41.40 | $41.47 | 91600 |
| 2023-05-09 | 41.39 | $41.31 | 126700 |
| 2023-05-08 | 41.41 | $41.46 | 371621 |
| 2023-05-05 | 41.41 | $41.44 | 285700 |
| 2023-05-04 | 41.41 | $40.81 | 566523 |
| 2023-05-03 | 41.47 | $41.14 | 128600 |
| 2023-05-02 | 41.50 | $41.42 | 197431 |
| 2023-05-01 | 41.50 | $41.90 | 100100 |
| 2023-04-28 | 41.46 | $41.80 | 126800 |
| 2023-04-27 | 41.41 | $41.43 | 211216 |
| 2023-04-26 | 41.40 | $40.70 | 314800 |
| 2023-04-25 | 41.46 | $41.03 | 441219 |
| 2023-04-24 | 41.48 | $41.69 | 182809 |
| 2023-04-21 | 41.42 | $41.60 | 126622 |
| 2023-04-20 | 41.37 | $41.55 | 327920 |
| 2023-04-19 | 41.31 | $41.71 | 628327 |
| 2023-04-18 | 41.23 | $41.75 | 186849 |
| 2023-04-17 | 41.14 | $41.72 | 134300 |
| 2023-04-14 | 41.03 | $41.62 | 183228 |
| 2023-04-13 | 40.93 | $41.74 | 1.6M |
| 2023-04-12 | 40.80 | $41.28 | 129900 |
| 2023-04-11 | 40.71 | $41.36 | 138343 |
| 2023-04-10 | 40.60 | $41.27 | 170300 |
| 2023-04-06 | 40.49 | $41.21 | 63000 |
| 2023-04-05 | 40.37 | $41.13 | 131646 |
| 2023-04-04 | 40.26 | $41.21 | 113503 |
| 2023-04-03 | 40.13 | $41.46 | 160733 |
| 2023-03-31 | 39.98 | $41.23 | 217600 |
| 2023-03-30 | 39.84 | $40.67 | 97904 |
| 2023-03-29 | 39.75 | $40.42 | 77900 |
| 2023-03-28 | 39.69 | $39.96 | 161700 |
| 2023-03-27 | 39.66 | $39.89 | 76800 |
| 2023-03-24 | 39.65 | $39.84 | 579113 |
| 2023-03-23 | 39.63 | $39.63 | 760100 |
| 2023-03-22 | 39.64 | $39.51 | 604500 |
| 2023-03-21 | 39.67 | $40.14 | 349100 |
| 2023-03-20 | 39.63 | $39.80 | 370700 |
| 2023-03-17 | 39.63 | $39.34 | 459204 |
| 2023-03-16 | 39.68 | $39.79 | 173300 |
| 2023-03-15 | 39.70 | $39.11 | 64749 |
| 2023-03-14 | 39.79 | $39.47 | 122824 |
| 2023-03-13 | 39.85 | $38.82 | 137400 |
| 2023-03-10 | 39.99 | $38.90 | 203231 |
| 2023-03-09 | 40.12 | $39.47 | 225500 |
| 2023-03-08 | 40.21 | $40.09 | 53700 |
| 2023-03-07 | 40.25 | $40.03 | 315200 |
| 2023-03-06 | 40.30 | $40.58 | 106310 |
| 2023-03-03 | 40.30 | $40.54 | 78200 |
| 2023-03-02 | 40.30 | $39.95 | 71700 |
| 2023-03-01 | 40.37 | $39.65 | 82400 |
| 2023-02-28 | 40.48 | $39.76 | 77500 |
| 2023-02-27 | 40.57 | $39.85 | 99200 |
| 2023-02-24 | 40.66 | $39.72 | 50100 |
| 2023-02-23 | 40.77 | $40.14 | 122008 |
| 2023-02-22 | 40.84 | $39.94 | 120800 |
| 2023-02-21 | 40.93 | $40.01 | 130921 |
| 2023-02-17 | 41.01 | $40.71 | 117300 |
| 2023-02-16 | 41.02 | $40.88 | 93500 |
| 2023-02-15 | 41.01 | $41.34 | 256742 |
| 2023-02-14 | 40.95 | $41.29 | 90049 |
| 2023-02-13 | 40.89 | $41.26 | 90700 |
| 2023-02-10 | 40.83 | $40.78 | 92100 |
| 2023-02-09 | 40.81 | $40.74 | 201300 |
| 2023-02-08 | 40.79 | $41.01 | 487800 |
| 2023-02-07 | 40.74 | $41.52 | 147100 |
| 2023-02-06 | 40.63 | $41.03 | 77035 |
| 2023-02-03 | 40.56 | $41.27 | 116402 |
| 2023-02-02 | 40.45 | $41.63 | 82400 |
| 2023-02-01 | 40.30 | $41.16 | 187000 |
| 2023-01-31 | 40.18 | $40.68 | 205100 |
| 2023-01-30 | 40.10 | $40.15 | 185400 |
| 2023-01-27 | 40.06 | $40.59 | 168140 |
| 2023-01-26 | 39.97 | $40.65 | 280239 |
| 2023-01-25 | 39.87 | $40.31 | 38800 |
| 2023-01-24 | 39.79 | $40.38 | 42525 |
| 2023-01-23 | 39.69 | $40.44 | 66000 |
| 2023-01-20 | 39.58 | $40.03 | 93800 |
| 2023-01-19 | 39.51 | $39.38 | 1.3M |
| 2023-01-18 | 39.49 | $39.68 | 40300 |
| 2023-01-17 | 39.45 | $40.23 | 139200 |
| 2023-01-13 | 39.34 | $40.32 | 67800 |
| 2023-01-12 | 39.23 | $40.19 | 29100 |
| 2023-01-11 | 39.13 | $40.13 | 244200 |
| 2023-01-10 | 39.04 | $39.69 | 254200 |
| 2023-01-09 | 38.99 | $39.48 | 43406 |
| 2023-01-06 | 38.96 | $39.54 | 77036 |
| 2023-01-05 | 38.93 | $38.60 | 117100 |
| 2023-01-04 | 38.99 | $39.04 | 237717 |
| 2023-01-03 | 39.02 | $38.68 | 670904 |
| 2022-12-30 | 39.08 | $38.75 | 221341 |
| 2022-12-29 | 39.16 | $38.93 | 243300 |
| 2022-12-28 | 39.22 | $38.30 | 180512 |
| 2022-12-27 | 39.35 | $38.78 | 202100 |
| 2022-12-23 | 39.44 | $38.87 | 61200 |
| 2022-12-22 | 39.53 | $38.64 | 113800 |
| 2022-12-21 | 39.65 | $39.17 | 201800 |
| 2022-12-20 | 39.72 | $38.59 | 358600 |
| 2022-12-19 | 39.85 | $38.69 | 109816 |
| 2022-12-16 | 39.98 | $39.05 | 245400 |
| 2022-12-15 | 40.07 | $39.40 | 87502 |
| 2022-12-14 | 40.13 | $40.38 | 383419 |
| 2022-12-13 | 40.10 | $40.52 | 50800 |
| 2022-12-12 | 40.05 | $40.20 | 75200 |
| 2022-12-09 | 40.02 | $39.63 | 139239 |
| 2022-12-08 | 40.05 | $39.95 | 106617 |
| 2022-12-07 | 40.04 | $39.60 | 56000 |
| 2022-12-06 | 40.05 | $39.62 | 101208 |
| 2022-12-05 | 40.05 | $40.22 | 56100 |
| 2022-12-02 | 39.98 | $40.84 | 108430 |
| 2022-12-01 | 39.83 | $40.89 | 37900 |
| 2022-11-30 | 39.66 | $40.77 | 40300 |
| 2022-11-29 | 39.49 | $39.67 | 178900 |
| 2022-11-28 | 39.42 | $39.76 | 40700 |
| 2022-11-25 | 39.33 | $40.30 | 105900 |
| 2022-11-23 | 39.18 | $40.27 | 46500 |
| 2022-11-22 | 39.01 | $40.14 | 102238 |
| 2022-11-21 | 38.85 | $39.57 | 119636 |
| 2022-11-18 | 38.73 | $39.67 | 87400 |
| 2022-11-17 | 38.59 | $39.41 | 702632 |
| 2022-11-16 | 38.45 | $39.51 | 29614 |
| 2022-11-15 | 38.29 | $39.83 | 142943 |
| 2022-11-14 | 38.09 | $39.45 | 40000 |
| 2022-11-11 | 37.90 | $39.66 | 58307 |
| 2022-11-10 | 37.67 | $39.35 | 61700 |
| 2022-11-09 | 37.46 | $37.48 | 83621 |
| 2022-11-08 | 37.41 | $38.10 | 52000 |
| 2022-11-07 | 37.29 | $37.75 | 71041 |
| 2022-11-04 | 37.19 | $37.40 | 170200 |
| 2022-11-03 | 37.12 | $36.85 | 60200 |
| 2022-11-02 | 37.11 | $37.20 | 43500 |
| 2022-11-01 | 37.05 | $38.20 | 36117 |
| 2022-10-31 | 36.90 | $38.16 | 156536 |
| 2022-10-28 | 36.74 | $38.40 | 48001 |
| 2022-10-27 | 36.54 | $37.44 | 80700 |
| 2022-10-26 | 36.42 | $37.62 | 90800 |
| 2022-10-25 | 36.28 | $37.68 | 313541 |
| 2022-10-24 | 36.12 | $37.10 | 161908 |
| 2022-10-21 | 36.01 | $36.67 | 161600 |
| 2022-10-20 | 35.94 | $35.90 | 129100 |
| 2022-10-19 | 35.94 | $36.21 | 35800 |
| 2022-10-18 | 35.91 | $36.46 | 118733 |
| 2022-10-17 | 35.86 | $36.08 | 49428 |
| 2022-10-14 | 35.86 | $35.26 | 212104 |
| 2022-10-13 | 35.94 | $36.06 | 122100 |
| 2022-10-12 | 35.96 | $35.23 | 122500 |
| 2022-10-11 | 36.07 | $35.37 | 427311 |
| 2022-10-10 | 36.18 | $35.54 | 194703 |
| 2022-10-07 | 36.30 | $35.78 | 224500 |
| 2022-10-06 | 36.41 | $36.67 | 345114 |
| 2022-10-05 | 36.44 | $37.03 | 333443 |
| 2022-10-04 | 36.45 | $36.97 | 48016 |
| 2022-10-03 | 36.47 | $36.00 | 95700 |
| 2022-09-30 | 36.59 | $35.04 | 83400 |
| 2022-09-29 | 36.82 | $35.54 | 50300 |
| 2022-09-28 | 37.01 | $36.09 | 174600 |
| 2022-09-27 | 37.16 | $35.38 | 306616 |
| 2022-09-26 | 37.40 | $35.38 | 249500 |
| 2022-09-23 | 37.66 | $35.75 | 443544 |
| 2022-09-22 | 37.90 | $36.28 | 167500 |
| 2022-09-21 | 38.11 | $36.62 | 38207 |
| 2022-09-20 | 38.31 | $37.16 | 75100 |
| 2022-09-19 | 38.46 | $37.72 | 57200 |
| 2022-09-16 | 38.58 | $37.57 | 114400 |
| 2022-09-15 | 38.73 | $37.78 | 31829 |
| 2022-09-14 | 38.88 | $38.29 | 362826 |
| 2022-09-13 | 38.99 | $38.14 | 66623 |
| 2022-09-12 | 39.13 | $39.72 | 31900 |
| 2022-09-09 | 39.13 | $39.43 | 26635 |
| 2022-09-08 | 39.16 | $38.90 | 40815 |
| 2022-09-07 | 39.25 | $38.57 | 390027 |
| 2022-09-06 | 39.38 | $37.94 | 79800 |
| 2022-09-02 | 39.58 | $38.01 | 44725 |
| 2022-09-01 | 39.78 | $38.40 | 58600 |
| 2022-08-31 | 39.95 | $38.30 | 87500 |
| 2022-08-30 | 40.14 | $38.54 | 43000 |
| 2022-08-29 | 40.32 | $38.96 | 63231 |
| 2022-08-26 | 40.45 | $39.26 | 43311 |
| 2022-08-25 | 40.57 | $40.51 | 19800 |
| 2022-08-24 | 40.56 | $39.99 | 35600 |
| 2022-08-23 | 40.59 | $39.91 | 36700 |
| 2022-08-22 | 40.62 | $40.05 | 39500 |
| 2022-08-19 | 40.64 | $40.86 | 25000 |
| 2022-08-18 | 40.57 | $41.30 | 36200 |
| 2022-08-17 | 40.44 | $41.14 | 73700 |
| 2022-08-16 | 40.32 | $41.49 | 47600 |
| 2022-08-15 | 40.15 | $41.38 | 37700 |
| 2022-08-12 | 39.97 | $41.21 | 54600 |
| 2022-08-11 | 39.79 | $40.60 | 316000 |
| 2022-08-10 | 39.65 | $40.66 | 58600 |
| 2022-08-09 | 39.50 | $39.84 | 76400 |
| 2022-08-08 | 39.41 | $40.13 | 35300 |
| 2022-08-05 | 39.28 | $40.10 | 63700 |
| 2022-08-04 | 39.14 | $40.07 | 435400 |
| 2022-08-03 | 39.00 | $40.12 | 51600 |
| 2022-08-02 | 38.84 | $39.57 | 26330 |
| 2022-08-01 | 38.72 | $39.83 | 83327 |
| 2022-07-29 | 38.57 | $39.93 | 65913 |
| 2022-07-28 | 38.40 | $39.60 | 127300 |
| 2022-07-27 | 38.25 | $39.16 | 56100 |
| 2022-07-26 | 38.13 | $38.37 | 120300 |
| 2022-07-25 | 38.08 | $38.70 | 94500 |
| 2022-07-22 | 38.01 | $38.64 | 683331 |
| 2022-07-21 | 37.93 | $38.98 | 49410 |
| 2022-07-20 | 37.80 | $38.71 | 109341 |
| 2022-07-19 | 37.70 | $38.50 | 3.1M |
| 2022-07-18 | 37.60 | $37.51 | 61827 |
| 2022-07-15 | 37.59 | $37.81 | 21500 |
| 2022-07-14 | 37.55 | $37.19 | 35100 |
| 2022-07-13 | 37.57 | $37.32 | 86800 |
| 2022-07-12 | 37.57 | $37.46 | 34715 |
| 2022-07-11 | 37.56 | $37.84 | 16331 |
| 2022-07-08 | 37.52 | $38.14 | 43610 |
| 2022-07-07 | 37.46 | $38.23 | 346612 |
| 2022-07-06 | 37.41 | $37.67 | 201400 |
| 2022-07-05 | 37.42 | $37.54 | 80400 |
| 2022-07-01 | 37.46 | $37.50 | 105842 |
| 2022-06-30 | 37.51 | $37.24 | 314032 |
| 2022-06-29 | 37.60 | $37.42 | 250200 |
| 2022-06-28 | 37.69 | $37.49 | 140400 |
| 2022-06-27 | 37.78 | $38.18 | 674600 |
| 2022-06-24 | 37.82 | $38.28 | 31517 |
| 2022-06-23 | 37.85 | $37.15 | 29839 |
| 2022-06-22 | 37.99 | $36.74 | 70200 |
| 2022-06-21 | 38.18 | $36.75 | 23503 |
| 2022-06-17 | 38.38 | $36.16 | 74000 |
| 2022-06-16 | 38.64 | $36.05 | 52300 |
| 2022-06-15 | 38.92 | $37.20 | 107200 |
| 2022-06-14 | 39.10 | $36.77 | 149300 |
| 2022-06-13 | 39.34 | $36.87 | 37331 |
| 2022-06-10 | 39.58 | $38.25 | 89321 |
| 2022-06-09 | 39.68 | $39.27 | 52100 |
| 2022-06-08 | 39.68 | $40.10 | 30400 |
| 2022-06-07 | 39.60 | $40.54 | 23521 |
| 2022-06-06 | 39.47 | $40.17 | 36341 |
| 2022-06-03 | 39.36 | $40.06 | 26300 |
| 2022-06-02 | 39.27 | $40.56 | 34500 |
| 2022-06-01 | 39.13 | $39.82 | 27510 |
| 2022-05-31 | 39.07 | $40.18 | 67200 |
| 2022-05-27 | 38.97 | $40.52 | 79743 |
| 2022-05-26 | 38.84 | $39.64 | 330300 |
| 2022-05-25 | 38.79 | $38.83 | 804800 |
| 2022-05-24 | 38.84 | $38.42 | 69223 |
| 2022-05-23 | 38.93 | $38.66 | 43415 |
| 2022-05-20 | 39.00 | $38.14 | 849000 |
| 2022-05-19 | 39.15 | $38.01 | 94500 |
| 2022-05-18 | 39.32 | $38.18 | 151805 |
| 2022-05-17 | 39.50 | $39.70 | 341312 |
| 2022-05-16 | 39.54 | $39.04 | 37400 |
| 2022-05-13 | 39.66 | $39.11 | 87044 |
| 2022-05-12 | 39.79 | $38.28 | 98700 |
| 2022-05-11 | 40.02 | $38.03 | 92400 |
| 2022-05-10 | 40.29 | $38.59 | 76625 |
| 2022-05-09 | 40.53 | $38.49 | 70042 |
| 2022-05-06 | 40.79 | $39.60 | 80400 |
| 2022-05-05 | 40.97 | $39.95 | 99525 |
| 2022-05-04 | 41.12 | $41.35 | 38224 |
| 2022-05-03 | 41.14 | $40.23 | 129400 |
| 2022-05-02 | 41.29 | $40.10 | 73333 |
| 2022-04-29 | 41.46 | $39.91 | 259428 |
| 2022-04-28 | 41.67 | $41.26 | 346500 |
| 2022-04-27 | 41.76 | $40.28 | 42622 |
| 2022-04-26 | 41.95 | $40.25 | 56317 |
| 2022-04-25 | 42.17 | $41.20 | 20420 |
| 2022-04-22 | 42.30 | $40.88 | 43500 |
| 2022-04-21 | 42.47 | $42.03 | 26249 |
| 2022-04-20 | 42.53 | $42.63 | 32200 |
| 2022-04-19 | 42.53 | $42.48 | 96542 |
| 2022-04-18 | 42.55 | $41.86 | 25302 |
| 2022-04-14 | 42.63 | $41.97 | 97200 |
| 2022-04-13 | 42.70 | $42.40 | 170701 |
| 2022-04-12 | 42.72 | $42.00 | 82600 |
| 2022-04-11 | 42.78 | $42.16 | 28300 |
| 2022-04-08 | 42.81 | $42.75 | 20104 |
| 2022-04-07 | 42.77 | $42.83 | 83100 |
| 2022-04-06 | 42.71 | $42.51 | 98400 |
| 2022-04-05 | 42.67 | $42.76 | 57047 |
| 2022-04-04 | 42.60 | $43.24 | 49344 |
| 2022-04-01 | 42.47 | $42.99 | 55900 |
| 2022-03-31 | 42.35 | $42.88 | 311516 |
| 2022-03-30 | 42.24 | $43.42 | 55000 |
| 2022-03-29 | 42.06 | $43.70 | 69638 |
| 2022-03-28 | 41.85 | $43.10 | 66800 |
| 2022-03-25 | 41.68 | $42.86 | 77508 |
| 2022-03-24 | 41.53 | $42.65 | 78730 |
| 2022-03-23 | 41.39 | $42.04 | 39114 |
| 2022-03-22 | 41.30 | $42.64 | 35200 |
| 2022-03-21 | 41.14 | $42.41 | 80100 |
| 2022-03-18 | 41.00 | $42.53 | 144212 |
| 2022-03-17 | 40.84 | $42.00 | 113603 |
| 2022-03-16 | 40.73 | $41.51 | 907502 |
| 2022-03-15 | 40.67 | $40.75 | 528832 |
| 2022-03-14 | 40.68 | $39.90 | 289400 |
| 2022-03-11 | 40.78 | $40.11 | 158338 |
| 2022-03-10 | 40.87 | $40.56 | 150302 |
| 2022-03-09 | 40.93 | $40.79 | 66634 |
| 2022-03-08 | 40.98 | $39.88 | 134700 |
| 2022-03-07 | 41.12 | $40.19 | 25300 |
| 2022-03-04 | 41.25 | $41.27 | 23200 |
| 2022-03-03 | 41.28 | $41.47 | 31034 |
| 2022-03-02 | 41.29 | $41.60 | 156900 |
| 2022-03-01 | 41.30 | $40.81 | 22939 |
| 2022-02-28 | 41.40 | $41.21 | 42800 |
| 2022-02-25 | 41.45 | $41.39 | 29648 |
| 2022-02-24 | 41.49 | $40.53 | 49200 |
| 2022-02-23 | 41.62 | $39.95 | 41233 |
| 2022-02-22 | 41.80 | $40.56 | 240048 |
| 2022-02-18 | 41.94 | $40.99 | 42700 |
| 2022-02-17 | 42.04 | $41.21 | 60618 |
| 2022-02-16 | 42.12 | $41.99 | 193347 |
| 2022-02-15 | 42.13 | $41.97 | 57300 |
| 2022-02-14 | 42.14 | $41.31 | 40200 |
| 2022-02-11 | 42.23 | $41.56 | 52900 |
| 2022-02-10 | 42.31 | $42.28 | 23740 |
| 2022-02-09 | 42.33 | $43.08 | 35947 |
| 2022-02-08 | 42.28 | $42.38 | 26203 |
| 2022-02-07 | 42.30 | $42.13 | 30744 |
| 2022-02-04 | 42.36 | $42.28 | 24308 |
| 2022-02-03 | 42.41 | $42.30 | 52625 |
| 2022-02-02 | 42.47 | $43.32 | 19514 |
| 2022-02-01 | 42.45 | $42.85 | 58101 |
| 2022-01-31 | 42.48 | $42.62 | 49600 |
| 2022-01-28 | 42.54 | $41.85 | 85833 |
| 2022-01-27 | 42.70 | $40.91 | 195935 |
| 2022-01-26 | 42.97 | $41.14 | 137100 |
| 2022-01-25 | 43.24 | $41.34 | 136900 |
| 2022-01-24 | 43.51 | $41.94 | 296114 |
| 2022-01-21 | 43.73 | $41.65 | 129700 |
| 2022-01-20 | 44.00 | $42.21 | 44147 |
| 2022-01-19 | 44.22 | $42.70 | 55000 |
| 2022-01-18 | 44.41 | $43.03 | 74200 |
| 2022-01-14 | 44.56 | $43.75 | 38900 |
| 2022-01-13 | 44.66 | $43.77 | 13900 |
| 2022-01-12 | 44.76 | $44.39 | 17400 |
| 2022-01-11 | 44.79 | $44.34 | 16340 |
| 2022-01-10 | 44.84 | $44.04 | 97300 |
| 2022-01-07 | 44.91 | $44.15 | 97426 |
| 2022-01-06 | 44.98 | $44.47 | 41617 |
| 2022-01-05 | 45.02 | $44.41 | 22616 |
| 2022-01-04 | 45.06 | $45.28 | 96900 |
| 2022-01-03 | 45.01 | $45.32 | 80706 |
| 2021-12-31 | 44.95 | $45.50 | 27100 |
| 2021-12-30 | 44.86 | $45.56 | 27300 |
| 2021-12-29 | 44.76 | $45.69 | 34500 |
| 2021-12-28 | 44.63 | $45.48 | 113749 |
| 2021-12-27 | 44.51 | $45.57 | 20400 |
| 2021-12-23 | 44.38 | $44.89 | 22822 |
| 2021-12-22 | 44.32 | $44.64 | 29100 |
| 2021-12-21 | 44.27 | $44.30 | 35012 |
| 2021-12-20 | 44.26 | $43.84 | 34916 |
| 2021-12-17 | 44.30 | $44.33 | 31200 |
| 2021-12-16 | 44.29 | $44.69 | 50343 |
| 2021-12-15 | 44.25 | $45.06 | 23246 |
| 2021-12-14 | 44.17 | $44.25 | 66900 |
| 2021-12-13 | 44.17 | $44.55 | 26400 |
| 2021-12-10 | 44.14 | $44.77 | 23900 |
| 2021-12-09 | 44.09 | $44.35 | 23716 |
| 2021-12-08 | 44.07 | $44.65 | 21017 |
| 2021-12-07 | 44.03 | $44.56 | 22826 |
| 2021-12-06 | 44.00 | $43.65 | 36800 |
| 2021-12-03 | 44.05 | $43.27 | 34700 |
| 2021-12-02 | 44.15 | $43.57 | 16400 |
| 2021-12-01 | 44.22 | $42.88 | 26808 |
| 2021-11-30 | 44.36 | $43.42 | 75338 |
| 2021-11-29 | 44.45 | $44.33 | 110430 |
| 2021-11-26 | 44.45 | $43.87 | 8500 |
| 2021-11-24 | 44.49 | $44.63 | 16300 |
| 2021-11-23 | 44.45 | $44.46 | 25800 |
| 2021-11-22 | 44.42 | $44.46 | 22149 |
| 2021-11-19 | 44.38 | $44.69 | 9511 |
| 2021-11-18 | 44.32 | $44.73 | 25600 |
| 2021-11-17 | 44.24 | $44.68 | 10900 |
| 2021-11-16 | 44.16 | $44.87 | 18421 |
| 2021-11-15 | 44.05 | $44.60 | 20343 |
| 2021-11-12 | 43.96 | $44.58 | 29725 |
| 2021-11-11 | 43.86 | $44.22 | 91500 |
| 2021-11-10 | 43.79 | $44.13 | 96843 |
| 2021-11-09 | 43.71 | $44.47 | 16034 |
| 2021-11-08 | 43.58 | $44.50 | 23603 |
| 2021-11-05 | 43.44 | $44.43 | 34000 |
| 2021-11-04 | 43.28 | $44.28 | 16129 |
| 2021-11-03 | 43.13 | $44.01 | 32400 |
| 2021-11-02 | 43.00 | $43.76 | 39034 |
| 2021-11-01 | 42.87 | $43.44 | 13300 |
| 2021-10-29 | 42.76 | $43.48 | 17800 |
| 2021-10-28 | 42.63 | $43.27 | 20646 |
| 2021-10-27 | 42.52 | $42.90 | 20900 |
| 2021-10-26 | 42.43 | $43.35 | 46829 |
| 2021-10-25 | 42.29 | $43.34 | 18100 |
| 2021-10-22 | 42.15 | $43.18 | 19621 |
| 2021-10-21 | 42.02 | $43.17 | 102700 |
| 2021-10-20 | 41.88 | $42.96 | 123113 |
| 2021-10-19 | 41.77 | $42.85 | 19500 |
| 2021-10-18 | 41.65 | $42.54 | 22900 |
| 2021-10-15 | 41.56 | $42.39 | 14029 |
| 2021-10-14 | 41.49 | $42.15 | 42301 |
| 2021-10-13 | 41.44 | $41.48 | 11524 |
| 2021-10-12 | 41.47 | $41.24 | 8715 |
| 2021-10-11 | 41.52 | $41.31 | 13734 |
| 2021-10-08 | 41.57 | $41.51 | 13622 |
| 2021-10-07 | 41.61 | $41.60 | 106700 |
| 2021-10-06 | 41.64 | $41.22 | 19237 |
| 2021-10-05 | 41.72 | $41.11 | 16900 |
| 2021-10-04 | 41.82 | $40.72 | 28800 |
| 2021-10-01 | 41.97 | $41.31 | 63400 |
| 2021-09-30 | 42.08 | $40.93 | 27700 |
| 2021-09-29 | 42.23 | $41.46 | 14500 |
| 2021-09-28 | 42.33 | $41.33 | 333900 |
| 2021-09-27 | 42.46 | $42.22 | 23304 |
| 2021-09-24 | 42.51 | $42.44 | 19105 |
| 2021-09-23 | 42.54 | $42.45 | 21406 |
| 2021-09-22 | 42.57 | $42.00 | 34423 |
| 2021-09-21 | 42.65 | $41.72 | 15613 |
| 2021-09-20 | 42.76 | $41.82 | 33400 |
| 2021-09-17 | 42.87 | $42.37 | 26633 |
| 2021-09-16 | 42.92 | $42.77 | 17912 |
| 2021-09-15 | 42.93 | $42.83 | 21408 |
| 2021-09-14 | 42.94 | $42.51 | 11300 |
| 2021-09-13 | 42.97 | $42.69 | 27200 |
| 2021-09-10 | 42.99 | $42.72 | 13800 |
| 2021-09-09 | 43.01 | $42.88 | 11545 |
| 2021-09-08 | 43.00 | $43.04 | 12639 |
| 2021-09-07 | 42.98 | $43.00 | 15600 |
| 2021-09-03 | 42.96 | $43.37 | 14300 |
| 2021-09-02 | 42.91 | $43.30 | 12200 |
| 2021-09-01 | 42.85 | $43.18 | 71500 |
| 2021-08-31 | 42.80 | $43.17 | 47530 |
| 2021-08-30 | 42.75 | $43.31 | 22900 |
| 2021-08-27 | 42.68 | $43.13 | 27105 |
| 2021-08-26 | 42.62 | $42.81 | 17308 |
| 2021-08-25 | 42.59 | $43.05 | 11000 |
| 2021-08-24 | 42.54 | $42.92 | 50500 |
| 2021-08-23 | 42.49 | $42.91 | 14837 |
| 2021-08-20 | 42.43 | $42.60 | 40400 |
| 2021-08-19 | 42.41 | $42.23 | 61548 |
| 2021-08-18 | 42.42 | $42.07 | 13500 |
| 2021-08-17 | 42.44 | $42.53 | 76000 |
| 2021-08-16 | 42.41 | $42.81 | 207000 |
| 2021-08-13 | 42.34 | $42.60 | 22500 |
| 2021-08-12 | 42.29 | $42.55 | 11200 |
| 2021-08-11 | 42.23 | $42.50 | 14800 |
| 2021-08-10 | 42.18 | $42.46 | 92804 |
| 2021-08-09 | 42.12 | $42.49 | 30200 |
| 2021-08-06 | 42.06 | $42.50 | 17304 |
| 2021-08-05 | 41.99 | $42.49 | 24800 |
| 2021-08-04 | 41.92 | $42.32 | 27300 |
| 2021-08-03 | 41.86 | $42.41 | 15600 |
| 2021-08-02 | 41.78 | $42.10 | 14100 |
| 2021-07-30 | 41.73 | $42.16 | 30900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
72.00
2026-07-27
Close Price
$71.83
Vol: 323000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
35.32
Average
50.54
Maximum
72.47
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 72.00 | $71.83 | 323000 |
| 2026-07-24 | 72.00 | $71.39 | 474836 |
| 2026-07-23 | 72.09 | $71.22 | 359030 |
| 2026-07-22 | 72.23 | $71.61 | 375200 |
| 2026-07-21 | 72.30 | $72.00 | 291500 |
| 2026-07-20 | 72.30 | $71.60 | 437720 |
| 2026-07-17 | 72.38 | $71.64 | 446431 |
| 2026-07-16 | 72.47 | $72.11 | 614312 |
| 2026-07-15 | 72.46 | $72.00 | 353800 |
| 2026-07-14 | 72.47 | $72.33 | 422718 |
| 2026-07-13 | 72.41 | $72.15 | 339218 |
| 2026-07-10 | 72.37 | $72.48 | 468147 |
| 2026-07-09 | 72.25 | $72.38 | 303500 |
| 2026-07-08 | 72.13 | $71.60 | 391945 |
| 2026-07-07 | 72.15 | $71.95 | 372202 |
| 2026-07-06 | 72.09 | $72.28 | 449001 |
| 2026-07-02 | 71.95 | $71.98 | 344400 |
| 2026-07-01 | 71.84 | $72.09 | 318842 |
| 2026-06-30 | 71.69 | $72.28 | 386002 |
| 2026-06-29 | 71.47 | $71.67 | 325900 |
| 2026-06-26 | 71.34 | $70.70 | 663900 |
| 2026-06-25 | 71.39 | $71.00 | 483834 |
| 2026-06-24 | 71.38 | $70.27 | 435132 |
| 2026-06-23 | 71.51 | $70.12 | 380002 |
| 2026-06-22 | 71.70 | $71.56 | 423700 |
| 2026-06-18 | 71.60 | $71.42 | 355015 |
| 2026-06-17 | 71.51 | $70.54 | 520208 |
| 2026-06-16 | 71.58 | $71.32 | 371300 |
| 2026-06-15 | 71.50 | $72.05 | 460600 |
| 2026-06-12 | 71.24 | $71.00 | 472533 |
| 2026-06-11 | 71.15 | $70.48 | 871500 |
| 2026-06-10 | 71.15 | $69.17 | 548510 |
| 2026-06-09 | 71.42 | $70.11 | 1.1M |
| 2026-06-08 | 71.52 | $70.18 | 1.0M |
| 2026-06-05 | 71.62 | $69.89 | 598700 |
| 2026-06-04 | 71.79 | $71.92 | 612800 |
| 2026-06-03 | 71.54 | $72.00 | 449800 |
| 2026-06-02 | 71.23 | $72.12 | 853777 |
| 2026-06-01 | 70.83 | $71.82 | 1.3M |
| 2026-05-29 | 70.42 | $71.06 | 900492 |
| 2026-05-28 | 70.10 | $70.59 | 1.3M |
| 2026-05-27 | 69.81 | $70.23 | 713200 |
| 2026-05-26 | 69.55 | $70.57 | 591999 |
| 2026-05-22 | 69.16 | $69.73 | 362817 |
| 2026-05-21 | 68.88 | $69.01 | 656200 |
| 2026-05-20 | 68.69 | $68.77 | 565409 |
| 2026-05-19 | 68.52 | $68.01 | 479939 |
| 2026-05-18 | 68.48 | $68.31 | 479040 |
| 2026-05-15 | 68.35 | $68.07 | 726600 |
| 2026-05-14 | 68.25 | $68.48 | 394916 |
| 2026-05-13 | 68.04 | $67.99 | 425425 |
| 2026-05-12 | 67.88 | $67.93 | 419143 |
| 2026-05-11 | 67.71 | $68.30 | 359400 |
| 2026-05-08 | 67.43 | $68.20 | 442300 |
| 2026-05-07 | 67.11 | $67.45 | 414800 |
| 2026-05-06 | 66.89 | $67.71 | 307559 |
| 2026-05-05 | 66.58 | $67.09 | 477000 |
| 2026-05-04 | 66.33 | $66.46 | 825600 |
| 2026-05-01 | 66.18 | $66.53 | 492300 |
| 2026-04-30 | 65.98 | $66.36 | 639643 |
| 2026-04-29 | 65.78 | $65.70 | 490918 |
| 2026-04-28 | 65.67 | $65.51 | 490900 |
| 2026-04-27 | 65.59 | $66.01 | 471200 |
| 2026-04-24 | 65.38 | $66.20 | 323728 |
| 2026-04-23 | 65.09 | $65.77 | 585700 |
| 2026-04-22 | 64.84 | $65.99 | 622000 |
| 2026-04-21 | 64.50 | $65.52 | 569100 |
| 2026-04-20 | 64.20 | $65.74 | 692712 |
| 2026-04-17 | 63.79 | $65.63 | 512600 |
| 2026-04-16 | 63.35 | $64.85 | 624253 |
| 2026-04-15 | 62.99 | $64.51 | 423500 |
| 2026-04-14 | 62.65 | $64.15 | 568419 |
| 2026-04-13 | 62.33 | $63.78 | 506231 |
| 2026-04-10 | 62.04 | $62.88 | 634200 |
| 2026-04-09 | 61.89 | $63.39 | 898000 |
| 2026-04-08 | 61.61 | $63.44 | 839000 |
| 2026-04-07 | 61.28 | $62.05 | 1.1M |
| 2026-04-06 | 61.19 | $62.15 | 899244 |
| 2026-04-02 | 61.07 | $61.80 | 1.1M |
| 2026-04-01 | 61.01 | $61.56 | 1.5M |
| 2026-03-31 | 61.00 | $61.32 | 1.3M |
| 2026-03-30 | 61.04 | $59.91 | 1.4M |
| 2026-03-27 | 61.39 | $60.04 | 1.1M |
| 2026-03-26 | 61.77 | $60.97 | 878716 |
| 2026-03-25 | 62.02 | $61.85 | 1.0M |
| 2026-03-24 | 62.13 | $61.64 | 1.4M |
| 2026-03-23 | 62.30 | $62.07 | 1.2M |
| 2026-03-20 | 62.42 | $61.47 | 930419 |
| 2026-03-19 | 62.68 | $62.22 | 1.2M |
| 2026-03-18 | 62.83 | $62.14 | 546600 |
| 2026-03-17 | 63.03 | $62.99 | 941300 |
| 2026-03-16 | 63.08 | $62.74 | 596614 |
| 2026-03-13 | 63.19 | $62.18 | 1.2M |
| 2026-03-12 | 63.44 | $62.33 | 659808 |
| 2026-03-11 | 63.69 | $63.08 | 483703 |
| 2026-03-10 | 63.84 | $63.29 | 673594 |
| 2026-03-09 | 63.96 | $63.74 | 1.6M |
| 2026-03-06 | 64.01 | $63.41 | 1.6M |
| 2026-03-05 | 64.13 | $64.02 | 1.4M |
| 2026-03-04 | 64.14 | $64.24 | 2.1M |
| 2026-03-03 | 64.12 | $63.93 | 6.2M |
| 2026-03-02 | 64.15 | $64.42 | 4.0M |
| 2026-02-27 | 64.08 | $64.48 | 479536 |
| 2026-02-26 | 63.98 | $64.45 | 613500 |
| 2026-02-25 | 63.88 | $64.28 | 466200 |
| 2026-02-24 | 63.80 | $63.82 | 390800 |
| 2026-02-23 | 63.81 | $63.25 | 645618 |
| 2026-02-20 | 63.93 | $64.14 | 858736 |
| 2026-02-19 | 63.88 | $63.85 | 1.2M |
| 2026-02-18 | 63.89 | $64.03 | 1.2M |
| 2026-02-17 | 63.87 | $63.62 | 2.0M |
| 2026-02-13 | 63.93 | $63.75 | 2.2M |
| 2026-02-12 | 63.96 | $63.33 | 2.3M |
| 2026-02-11 | 64.10 | $64.19 | 803900 |
| 2026-02-10 | 64.07 | $64.20 | 531513 |
| 2026-02-09 | 64.03 | $64.18 | 617938 |
| 2026-02-06 | 64.00 | $64.07 | 431836 |
| 2026-02-05 | 63.98 | $62.88 | 686300 |
| 2026-02-04 | 64.21 | $63.46 | 941433 |
| 2026-02-03 | 64.35 | $63.66 | 501116 |
| 2026-02-02 | 64.47 | $64.43 | 421600 |
| 2026-01-30 | 64.45 | $63.90 | 461100 |
| 2026-01-29 | 64.53 | $64.39 | 656500 |
| 2026-01-28 | 64.53 | $64.64 | 681900 |
| 2026-01-27 | 64.46 | $64.69 | 287729 |
| 2026-01-26 | 64.38 | $64.62 | 783800 |
| 2026-01-23 | 64.29 | $64.29 | 634635 |
| 2026-01-22 | 64.26 | $64.31 | 845314 |
| 2026-01-21 | 64.22 | $63.98 | 1.2M |
| 2026-01-20 | 64.24 | $63.27 | 998400 |
| 2026-01-16 | 64.40 | $64.26 | 682500 |
| 2026-01-15 | 64.39 | $64.48 | 890822 |
| 2026-01-14 | 64.32 | $64.26 | 444023 |
| 2026-01-13 | 64.29 | $64.32 | 539400 |
| 2026-01-12 | 64.24 | $64.59 | 449700 |
| 2026-01-09 | 64.12 | $64.44 | 639800 |
| 2026-01-08 | 64.01 | $64.09 | 802100 |
| 2026-01-07 | 63.95 | $64.07 | 527500 |
| 2026-01-06 | 63.89 | $64.31 | 697500 |
| 2026-01-05 | 63.76 | $63.65 | 490600 |
| 2026-01-02 | 63.75 | $63.10 | 465840 |
| 2025-12-31 | 63.85 | $63.18 | 265900 |
| 2025-12-30 | 63.96 | $63.73 | 278500 |
| 2025-12-29 | 63.95 | $63.88 | 365619 |
| 2025-12-26 | 63.92 | $64.05 | 252900 |
| 2025-12-24 | 63.84 | $64.03 | 263004 |
| 2025-12-23 | 63.75 | $63.81 | 637900 |
| 2025-12-22 | 63.69 | $64.06 | 469524 |
| 2025-12-19 | 63.57 | $63.64 | 388000 |
| 2025-12-18 | 63.51 | $63.28 | 569129 |
| 2025-12-17 | 63.52 | $62.95 | 438700 |
| 2025-12-16 | 63.59 | $63.34 | 500300 |
| 2025-12-15 | 63.59 | $63.55 | 616030 |
| 2025-12-12 | 63.55 | $63.74 | 516617 |
| 2025-12-11 | 63.45 | $64.32 | 402435 |
| 2025-12-10 | 63.22 | $63.91 | 475507 |
| 2025-12-09 | 63.03 | $63.31 | 488184 |
| 2025-12-08 | 62.93 | $63.34 | 737047 |
| 2025-12-05 | 62.82 | $63.61 | 718518 |
| 2025-12-04 | 62.62 | $63.31 | 402800 |
| 2025-12-03 | 62.46 | $63.38 | 737726 |
| 2025-12-02 | 62.26 | $63.01 | 674936 |
| 2025-12-01 | 62.10 | $62.81 | 1.4M |
| 2025-11-28 | 61.95 | $63.09 | 318200 |
| 2025-11-26 | 61.73 | $62.73 | 480700 |
| 2025-11-25 | 61.55 | $62.54 | 809200 |
| 2025-11-24 | 61.38 | $61.66 | 590043 |
| 2025-11-21 | 61.37 | $61.15 | 681300 |
| 2025-11-20 | 61.47 | $60.26 | 688600 |
| 2025-11-19 | 61.78 | $61.17 | 535505 |
| 2025-11-18 | 61.94 | $61.03 | 946145 |
| 2025-11-17 | 62.17 | $61.31 | 413150 |
| 2025-11-14 | 62.37 | $62.01 | 514600 |
| 2025-11-13 | 62.45 | $62.11 | 668400 |
| 2025-11-12 | 62.53 | $62.80 | 713600 |
| 2025-11-11 | 62.48 | $62.81 | 340035 |
| 2025-11-10 | 62.42 | $62.61 | 2.0M |
| 2025-11-07 | 62.39 | $61.93 | 499000 |
| 2025-11-06 | 62.50 | $61.63 | 574842 |
| 2025-11-05 | 62.69 | $62.26 | 318534 |
| 2025-11-04 | 62.77 | $61.90 | 531200 |
| 2025-11-03 | 62.95 | $62.55 | 467727 |
| 2025-10-31 | 63.02 | $62.72 | 270448 |
| 2025-10-30 | 63.06 | $62.71 | 574400 |
| 2025-10-29 | 63.11 | $63.04 | 441732 |
| 2025-10-28 | 63.09 | $63.38 | 361645 |
| 2025-10-27 | 63.00 | $63.67 | 359048 |
| 2025-10-24 | 62.84 | $63.19 | 294100 |
| 2025-10-23 | 62.75 | $63.05 | 442727 |
| 2025-10-22 | 62.67 | $62.73 | 479200 |
| 2025-10-21 | 62.64 | $63.03 | 312700 |
| 2025-10-20 | 62.55 | $62.81 | 479520 |
| 2025-10-17 | 62.49 | $62.30 | 825400 |
| 2025-10-16 | 62.52 | $61.84 | 464500 |
| 2025-10-15 | 62.66 | $62.37 | 517200 |
| 2025-10-14 | 62.71 | $62.37 | 768000 |
| 2025-10-13 | 62.76 | $62.26 | 472200 |
| 2025-10-10 | 62.85 | $61.42 | 466500 |
| 2025-10-09 | 63.12 | $62.85 | 516000 |
| 2025-10-08 | 63.14 | $63.10 | 459600 |
| 2025-10-07 | 63.10 | $62.71 | 379426 |
| 2025-10-06 | 63.14 | $63.16 | 396405 |
| 2025-10-03 | 63.09 | $63.06 | 1.1M |
| 2025-10-02 | 63.05 | $63.14 | 1.2M |
| 2025-10-01 | 62.98 | $62.94 | 860238 |
| 2025-09-30 | 62.93 | $62.91 | 462200 |
| 2025-09-29 | 62.89 | $62.84 | 928200 |
| 2025-09-26 | 62.85 | $62.72 | 545538 |
| 2025-09-25 | 62.83 | $62.27 | 674754 |
| 2025-09-24 | 62.90 | $62.54 | 681900 |
| 2025-09-23 | 62.91 | $62.76 | 722228 |
| 2025-09-22 | 62.88 | $63.09 | 1.1M |
| 2025-09-19 | 62.78 | $62.93 | 809200 |
| 2025-09-18 | 62.68 | $62.85 | 1.0M |
| 2025-09-17 | 62.59 | $62.61 | 526621 |
| 2025-09-16 | 62.53 | $62.43 | 692400 |
| 2025-09-15 | 62.49 | $62.57 | 354228 |
| 2025-09-12 | 62.42 | $62.44 | 263400 |
| 2025-09-11 | 62.35 | $62.86 | 935105 |
| 2025-09-10 | 62.19 | $62.04 | 308637 |
| 2025-09-09 | 62.17 | $62.30 | 341900 |
| 2025-09-08 | 62.09 | $62.42 | 531058 |
| 2025-09-05 | 61.97 | $62.13 | 629541 |
| 2025-09-04 | 61.89 | $62.10 | 818131 |
| 2025-09-03 | 61.80 | $61.67 | 512000 |
| 2025-09-02 | 61.78 | $61.47 | 487935 |
| 2025-08-29 | 61.80 | $61.78 | 417500 |
| 2025-08-28 | 61.76 | $62.06 | 600700 |
| 2025-08-27 | 61.64 | $61.80 | 676845 |
| 2025-08-26 | 61.56 | $61.53 | 607500 |
| 2025-08-25 | 61.53 | $61.44 | 568515 |
| 2025-08-22 | 61.50 | $61.93 | 775100 |
| 2025-08-21 | 61.36 | $61.04 | 765608 |
| 2025-08-20 | 61.39 | $61.29 | 541600 |
| 2025-08-19 | 61.37 | $61.30 | 546100 |
| 2025-08-18 | 61.34 | $61.30 | 661405 |
| 2025-08-15 | 61.30 | $61.32 | 440217 |
| 2025-08-14 | 61.25 | $61.48 | 551107 |
| 2025-08-13 | 61.16 | $61.88 | 698700 |
| 2025-08-12 | 60.96 | $61.29 | 454622 |
| 2025-08-11 | 60.86 | $60.59 | 483800 |
| 2025-08-08 | 60.88 | $60.87 | 326244 |
| 2025-08-07 | 60.85 | $60.64 | 816600 |
| 2025-08-06 | 60.86 | $60.87 | 608500 |
| 2025-08-05 | 60.82 | $60.42 | 568802 |
| 2025-08-04 | 60.86 | $60.71 | 567000 |
| 2025-08-01 | 60.85 | $59.81 | 527500 |
| 2025-07-31 | 61.03 | $60.45 | 539611 |
| 2025-07-30 | 61.09 | $60.87 | 463916 |
| 2025-07-29 | 61.08 | $61.16 | 696100 |
| 2025-07-28 | 61.00 | $61.24 | 544600 |
| 2025-07-25 | 60.88 | $61.30 | 436124 |
| 2025-07-24 | 60.74 | $60.99 | 648500 |
| 2025-07-23 | 60.63 | $61.07 | 444302 |
| 2025-07-22 | 60.48 | $60.60 | 4.0M |
| 2025-07-21 | 60.41 | $60.27 | 614832 |
| 2025-07-18 | 60.39 | $60.20 | 2.6M |
| 2025-07-17 | 60.38 | $60.22 | 2.7M |
| 2025-07-16 | 60.37 | $59.85 | 686600 |
| 2025-07-15 | 60.42 | $59.61 | 657300 |
| 2025-07-14 | 60.54 | $60.22 | 579649 |
| 2025-07-11 | 60.54 | $60.04 | 413616 |
| 2025-07-10 | 60.57 | $60.57 | 921608 |
| 2025-07-09 | 60.50 | $60.72 | 432328 |
| 2025-07-08 | 60.37 | $60.44 | 511042 |
| 2025-07-07 | 60.29 | $60.44 | 488800 |
| 2025-07-03 | 60.18 | $60.84 | 900700 |
| 2025-07-02 | 59.97 | $60.28 | 684833 |
| 2025-07-01 | 59.84 | $60.20 | 911541 |
| 2025-06-30 | 59.71 | $60.05 | 648428 |
| 2025-06-27 | 59.58 | $59.67 | 639500 |
| 2025-06-26 | 59.51 | $59.51 | 529700 |
| 2025-06-25 | 59.45 | $59.14 | 605545 |
| 2025-06-24 | 59.47 | $59.47 | 1.4M |
| 2025-06-23 | 59.41 | $59.08 | 411124 |
| 2025-06-20 | 59.43 | $58.53 | 521612 |
| 2025-06-18 | 59.56 | $58.65 | 696900 |
| 2025-06-17 | 59.68 | $58.94 | 411700 |
| 2025-06-16 | 59.76 | $59.31 | 821135 |
| 2025-06-13 | 59.77 | $58.82 | 1.1M |
| 2025-06-12 | 59.88 | $59.73 | 645001 |
| 2025-06-11 | 59.81 | $59.55 | 499000 |
| 2025-06-10 | 59.76 | $59.75 | 476900 |
| 2025-06-09 | 59.65 | $59.55 | 546605 |
| 2025-06-06 | 59.57 | $59.67 | 262300 |
| 2025-06-05 | 59.44 | $59.21 | 451500 |
| 2025-06-04 | 59.38 | $59.35 | 401900 |
| 2025-06-03 | 59.28 | $59.30 | 506310 |
| 2025-06-02 | 59.16 | $58.98 | 522600 |
| 2025-05-30 | 59.09 | $58.85 | 1.3M |
| 2025-05-29 | 59.03 | $58.67 | 752500 |
| 2025-05-28 | 59.00 | $58.57 | 345319 |
| 2025-05-27 | 58.97 | $59.08 | 473900 |
| 2025-05-23 | 58.82 | $58.03 | 1.2M |
| 2025-05-22 | 58.86 | $58.32 | 640819 |
| 2025-05-21 | 58.85 | $58.38 | 517900 |
| 2025-05-20 | 58.81 | $59.32 | 529917 |
| 2025-05-19 | 58.56 | $59.52 | 501300 |
| 2025-05-16 | 58.22 | $59.47 | 940027 |
| 2025-05-15 | 57.83 | $59.03 | 670544 |
| 2025-05-14 | 57.47 | $58.47 | 771800 |
| 2025-05-13 | 57.16 | $58.69 | 1.0M |
| 2025-05-12 | 56.75 | $58.53 | 400700 |
| 2025-05-09 | 56.31 | $56.93 | 366200 |
| 2025-05-08 | 56.12 | $57.12 | 551300 |
| 2025-05-07 | 55.87 | $56.80 | 473500 |
| 2025-05-06 | 55.64 | $56.42 | 496721 |
| 2025-05-05 | 55.46 | $56.94 | 428818 |
| 2025-05-02 | 55.13 | $57.09 | 406754 |
| 2025-05-01 | 54.72 | $56.12 | 367600 |
| 2025-04-30 | 54.45 | $56.09 | 696562 |
| 2025-04-29 | 54.14 | $55.89 | 616800 |
| 2025-04-28 | 53.83 | $55.57 | 314412 |
| 2025-04-25 | 53.54 | $55.46 | 847802 |
| 2025-04-24 | 53.24 | $55.22 | 448000 |
| 2025-04-23 | 52.94 | $54.23 | 658800 |
| 2025-04-22 | 52.81 | $53.54 | 621310 |
| 2025-04-21 | 52.81 | $52.27 | 928100 |
| 2025-04-17 | 53.08 | $53.55 | 1.9M |
| 2025-04-16 | 53.14 | $53.26 | 762000 |
| 2025-04-15 | 53.27 | $54.20 | 1.6M |
| 2025-04-14 | 53.24 | $54.27 | 1.1M |
| 2025-04-11 | 53.20 | $53.70 | 2.5M |
| 2025-04-10 | 53.28 | $52.85 | 774800 |
| 2025-04-09 | 53.56 | $54.56 | 940563 |
| 2025-04-08 | 53.53 | $50.39 | 1.8M |
| 2025-04-07 | 54.39 | $51.28 | 1.9M |
| 2025-04-04 | 55.20 | $51.58 | 1.9M |
| 2025-04-03 | 56.09 | $54.67 | 718500 |
| 2025-04-02 | 56.48 | $56.97 | 843028 |
| 2025-04-01 | 56.45 | $56.64 | 537400 |
| 2025-03-31 | 56.49 | $56.47 | 362938 |
| 2025-03-28 | 56.57 | $56.10 | 651800 |
| 2025-03-27 | 56.75 | $57.05 | 413900 |
| 2025-03-26 | 56.76 | $57.16 | 382049 |
| 2025-03-25 | 56.75 | $57.45 | 491738 |
| 2025-03-24 | 56.68 | $57.58 | 754447 |
| 2025-03-21 | 56.58 | $56.72 | 377526 |
| 2025-03-20 | 56.65 | $56.82 | 487727 |
| 2025-03-19 | 56.71 | $57.06 | 481426 |
| 2025-03-18 | 56.74 | $56.61 | 350200 |
| 2025-03-17 | 56.88 | $57.07 | 389100 |
| 2025-03-14 | 56.94 | $56.45 | 1.1M |
| 2025-03-13 | 57.15 | $55.41 | 588600 |
| 2025-03-12 | 57.62 | $56.20 | 540707 |
| 2025-03-11 | 58.00 | $56.26 | 569112 |
| 2025-03-10 | 58.43 | $57.05 | 618800 |
| 2025-03-07 | 58.77 | $58.11 | 631400 |
| 2025-03-06 | 58.94 | $57.72 | 1.5M |
| 2025-03-05 | 59.22 | $58.64 | 489100 |
| 2025-03-04 | 59.35 | $58.14 | 3.1M |
| 2025-03-03 | 59.61 | $58.78 | 1.4M |
| 2025-02-28 | 59.78 | $59.37 | 688123 |
| 2025-02-27 | 59.84 | $58.68 | 551637 |
| 2025-02-26 | 60.07 | $59.30 | 509338 |
| 2025-02-25 | 60.19 | $59.38 | 516202 |
| 2025-02-24 | 60.32 | $59.41 | 427900 |
| 2025-02-21 | 60.46 | $59.47 | 432647 |
| 2025-02-20 | 60.61 | $60.43 | 471300 |
| 2025-02-19 | 60.57 | $60.72 | 445690 |
| 2025-02-18 | 60.46 | $60.74 | 681934 |
| 2025-02-14 | 60.33 | $60.41 | 480145 |
| 2025-02-13 | 60.24 | $60.63 | 594500 |
| 2025-02-12 | 60.09 | $59.97 | 450232 |
| 2025-02-11 | 60.05 | $60.21 | 614537 |
| 2025-02-10 | 59.95 | $60.19 | 486400 |
| 2025-02-07 | 59.83 | $59.80 | 428300 |
| 2025-02-06 | 59.77 | $60.16 | 1.2M |
| 2025-02-05 | 59.63 | $60.14 | 566720 |
| 2025-02-04 | 59.46 | $59.71 | 607100 |
| 2025-02-03 | 59.36 | $59.43 | 616000 |
| 2025-01-31 | 59.30 | $59.57 | 743100 |
| 2025-01-30 | 59.19 | $59.92 | 1.2M |
| 2025-01-29 | 58.99 | $59.38 | 341744 |
| 2025-01-28 | 58.87 | $59.51 | 407700 |
| 2025-01-27 | 58.70 | $59.41 | 1.8M |
| 2025-01-24 | 58.52 | $59.42 | 595102 |
| 2025-01-23 | 58.31 | $59.54 | 421505 |
| 2025-01-22 | 58.04 | $59.25 | 1.6M |
| 2025-01-21 | 57.80 | $59.08 | 1.5M |
| 2025-01-17 | 57.54 | $58.49 | 1.8M |
| 2025-01-16 | 57.38 | $58.17 | 559729 |
| 2025-01-15 | 57.25 | $57.86 | 374700 |
| 2025-01-14 | 57.18 | $57.15 | 714800 |
| 2025-01-13 | 57.24 | $56.78 | 489900 |
| 2025-01-10 | 57.39 | $56.67 | 684614 |
| 2025-01-08 | 57.60 | $57.47 | 485752 |
| 2025-01-07 | 57.67 | $57.34 | 768000 |
| 2025-01-06 | 57.78 | $57.75 | 406818 |
| 2025-01-03 | 57.83 | $57.71 | 285540 |
| 2025-01-02 | 57.90 | $57.11 | 395700 |
| 2024-12-31 | 58.10 | $57.27 | 396200 |
| 2024-12-30 | 58.30 | $57.32 | 301200 |
| 2024-12-27 | 58.53 | $57.96 | 497600 |
| 2024-12-26 | 58.66 | $58.45 | 263500 |
| 2024-12-24 | 58.71 | $58.39 | 199500 |
| 2024-12-23 | 58.78 | $58.18 | 1.6M |
| 2024-12-20 | 58.90 | $57.99 | 316000 |
| 2024-12-19 | 59.08 | $57.36 | 469030 |
| 2024-12-18 | 59.42 | $57.32 | 419915 |
| 2024-12-17 | 59.83 | $59.14 | 605910 |
| 2024-12-16 | 59.91 | $59.44 | 785631 |
| 2024-12-13 | 59.94 | $59.35 | 542713 |
| 2024-12-12 | 59.99 | $59.43 | 321000 |
| 2024-12-11 | 60.03 | $59.70 | 244100 |
| 2024-12-10 | 60.01 | $59.31 | 383239 |
| 2024-12-09 | 60.06 | $59.70 | 778628 |
| 2024-12-06 | 60.04 | $60.20 | 378100 |
| 2024-12-05 | 59.90 | $59.91 | 283809 |
| 2024-12-04 | 59.80 | $60.16 | 310740 |
| 2024-12-03 | 59.62 | $59.80 | 269200 |
| 2024-12-02 | 59.49 | $59.80 | 293300 |
| 2024-11-29 | 59.33 | $59.72 | 116400 |
| 2024-11-27 | 59.15 | $59.52 | 207740 |
| 2024-11-26 | 58.99 | $59.70 | 271500 |
| 2024-11-25 | 58.76 | $59.53 | 2.2M |
| 2024-11-22 | 58.52 | $59.18 | 1.1M |
| 2024-11-21 | 58.31 | $58.69 | 1.3M |
| 2024-11-20 | 58.17 | $57.91 | 257100 |
| 2024-11-19 | 58.17 | $57.77 | 484490 |
| 2024-11-18 | 58.20 | $57.75 | 338400 |
| 2024-11-15 | 58.23 | $57.56 | 637515 |
| 2024-11-14 | 58.30 | $58.25 | 371705 |
| 2024-11-13 | 58.24 | $58.68 | 436900 |
| 2024-11-12 | 58.07 | $58.70 | 618700 |
| 2024-11-11 | 57.87 | $58.93 | 533600 |
| 2024-11-08 | 57.58 | $58.83 | 356808 |
| 2024-11-07 | 57.27 | $58.56 | 334917 |
| 2024-11-06 | 56.95 | $57.96 | 838300 |
| 2024-11-05 | 56.72 | $56.83 | 344200 |
| 2024-11-04 | 56.68 | $56.20 | 466635 |
| 2024-11-01 | 56.77 | $56.16 | 471700 |
| 2024-10-31 | 56.89 | $55.86 | 536610 |
| 2024-10-30 | 57.08 | $56.67 | 949242 |
| 2024-10-29 | 57.13 | $56.84 | 1.3M |
| 2024-10-28 | 57.15 | $56.63 | 510100 |
| 2024-10-25 | 57.22 | $56.52 | 531270 |
| 2024-10-24 | 57.32 | $56.62 | 908700 |
| 2024-10-23 | 57.41 | $56.66 | 697022 |
| 2024-10-22 | 57.51 | $57.06 | 421400 |
| 2024-10-21 | 57.53 | $57.28 | 369300 |
| 2024-10-18 | 57.50 | $57.58 | 264500 |
| 2024-10-17 | 57.41 | $57.43 | 238700 |
| 2024-10-16 | 57.33 | $57.44 | 191843 |
| 2024-10-15 | 57.22 | $57.30 | 343200 |
| 2024-10-14 | 57.13 | $57.66 | 240318 |
| 2024-10-11 | 56.94 | $57.20 | 318744 |
| 2024-10-10 | 56.81 | $56.80 | 227304 |
| 2024-10-09 | 56.75 | $56.99 | 626700 |
| 2024-10-08 | 56.63 | $56.55 | 266585 |
| 2024-10-07 | 56.58 | $56.11 | 228400 |
| 2024-10-04 | 56.61 | $56.66 | 331506 |
| 2024-10-03 | 56.53 | $56.23 | 310212 |
| 2024-10-02 | 56.53 | $56.34 | 360900 |
| 2024-10-01 | 56.49 | $56.22 | 376923 |
| 2024-09-30 | 56.47 | $56.57 | 888650 |
| 2024-09-27 | 56.37 | $56.45 | 317000 |
| 2024-09-26 | 56.28 | $56.44 | 450909 |
| 2024-09-25 | 56.16 | $56.04 | 335000 |
| 2024-09-24 | 56.11 | $56.28 | 338118 |
| 2024-09-23 | 56.00 | $56.37 | 379000 |
| 2024-09-20 | 55.85 | $56.21 | 232715 |
| 2024-09-19 | 55.70 | $56.27 | 427500 |
| 2024-09-18 | 55.52 | $55.58 | 743900 |
| 2024-09-17 | 55.44 | $55.85 | 224900 |
| 2024-09-16 | 55.30 | $55.91 | 241903 |
| 2024-09-13 | 55.11 | $55.58 | 375300 |
| 2024-09-12 | 54.96 | $55.17 | 1.4M |
| 2024-09-11 | 54.88 | $54.81 | 2.6M |
| 2024-09-10 | 54.85 | $54.54 | 376125 |
| 2024-09-09 | 54.87 | $54.29 | 211600 |
| 2024-09-06 | 54.95 | $53.73 | 286400 |
| 2024-09-05 | 55.15 | $54.42 | 488000 |
| 2024-09-04 | 55.24 | $54.75 | 233105 |
| 2024-09-03 | 55.27 | $54.80 | 293303 |
| 2024-08-30 | 55.29 | $55.78 | 202633 |
| 2024-08-29 | 55.11 | $55.31 | 321520 |
| 2024-08-28 | 54.99 | $55.16 | 536700 |
| 2024-08-27 | 54.87 | $55.43 | 451700 |
| 2024-08-26 | 54.68 | $55.20 | 278605 |
| 2024-08-23 | 54.50 | $55.32 | 212203 |
| 2024-08-22 | 54.27 | $54.75 | 179600 |
| 2024-08-21 | 54.11 | $55.12 | 268545 |
| 2024-08-20 | 53.85 | $54.80 | 466500 |
| 2024-08-19 | 53.62 | $54.90 | 274900 |
| 2024-08-16 | 53.32 | $54.39 | 230400 |
| 2024-08-15 | 53.08 | $54.38 | 309335 |
| 2024-08-14 | 52.81 | $53.49 | 267600 |
| 2024-08-13 | 52.68 | $53.37 | 620220 |
| 2024-08-12 | 52.55 | $52.64 | 241200 |
| 2024-08-09 | 52.56 | $52.80 | 349900 |
| 2024-08-08 | 52.54 | $52.56 | 364700 |
| 2024-08-07 | 52.57 | $51.42 | 362700 |
| 2024-08-06 | 52.85 | $51.68 | 515039 |
| 2024-08-05 | 53.11 | $51.29 | 729217 |
| 2024-08-02 | 53.50 | $52.65 | 438546 |
| 2024-08-01 | 53.67 | $53.27 | 296448 |
| 2024-07-31 | 53.73 | $53.92 | 969700 |
| 2024-07-30 | 53.66 | $53.47 | 291613 |
| 2024-07-29 | 53.68 | $53.56 | 230829 |
| 2024-07-26 | 53.68 | $53.52 | 379002 |
| 2024-07-25 | 53.68 | $52.81 | 412914 |
| 2024-07-24 | 53.84 | $52.75 | 276538 |
| 2024-07-23 | 54.03 | $53.70 | 252831 |
| 2024-07-22 | 54.04 | $53.96 | 430800 |
| 2024-07-19 | 54.01 | $53.40 | 339343 |
| 2024-07-18 | 54.08 | $53.80 | 360201 |
| 2024-07-17 | 54.08 | $54.16 | 435600 |
| 2024-07-16 | 53.99 | $54.75 | 600029 |
| 2024-07-15 | 53.77 | $54.18 | 407707 |
| 2024-07-12 | 53.62 | $54.01 | 365700 |
| 2024-07-11 | 53.49 | $53.59 | 508241 |
| 2024-07-10 | 53.42 | $53.61 | 413847 |
| 2024-07-09 | 53.34 | $53.20 | 621900 |
| 2024-07-08 | 53.32 | $53.33 | 202200 |
| 2024-07-05 | 53.27 | $53.37 | 347300 |
| 2024-07-03 | 53.20 | $53.07 | 240807 |
| 2024-07-02 | 53.19 | $53.01 | 1.6M |
| 2024-07-01 | 53.18 | $52.83 | 352100 |
| 2024-06-28 | 53.20 | $52.95 | 350436 |
| 2024-06-27 | 53.21 | $53.03 | 300102 |
| 2024-06-26 | 53.19 | $52.95 | 398050 |
| 2024-06-25 | 53.18 | $53.09 | 557003 |
| 2024-06-24 | 53.14 | $53.28 | 271700 |
| 2024-06-21 | 53.05 | $53.35 | 301930 |
| 2024-06-20 | 52.93 | $53.32 | 346610 |
| 2024-06-18 | 52.79 | $53.44 | 1.2M |
| 2024-06-17 | 52.60 | $53.22 | 320400 |
| 2024-06-14 | 52.43 | $52.77 | 913417 |
| 2024-06-13 | 52.32 | $52.70 | 394600 |
| 2024-06-12 | 52.21 | $52.66 | 818827 |
| 2024-06-11 | 52.08 | $52.37 | 448000 |
| 2024-06-10 | 51.99 | $52.24 | 246500 |
| 2024-06-07 | 51.92 | $52.06 | 348349 |
| 2024-06-06 | 51.87 | $52.08 | 365327 |
| 2024-06-05 | 51.81 | $52.12 | 351715 |
| 2024-06-04 | 51.74 | $51.50 | 469773 |
| 2024-06-03 | 51.77 | $51.48 | 373800 |
| 2024-05-31 | 51.82 | $51.55 | 348700 |
| 2024-05-30 | 51.86 | $51.00 | 424253 |
| 2024-05-29 | 52.02 | $51.34 | 408968 |
| 2024-05-28 | 52.14 | $51.80 | 410709 |
| 2024-05-24 | 52.17 | $52.05 | 260802 |
| 2024-05-23 | 52.16 | $51.83 | 923312 |
| 2024-05-22 | 52.18 | $52.36 | 335835 |
| 2024-05-21 | 52.10 | $52.44 | 304700 |
| 2024-05-20 | 51.99 | $52.55 | 238837 |
| 2024-05-17 | 51.83 | $52.51 | 237845 |
| 2024-05-16 | 51.65 | $52.44 | 286237 |
| 2024-05-15 | 51.46 | $52.56 | 322739 |
| 2024-05-14 | 51.21 | $51.87 | 382322 |
| 2024-05-13 | 51.06 | $51.71 | 313844 |
| 2024-05-10 | 50.93 | $51.74 | 309844 |
| 2024-05-09 | 50.76 | $51.51 | 386400 |
| 2024-05-08 | 50.63 | $51.22 | 403238 |
| 2024-05-07 | 50.53 | $51.32 | 336800 |
| 2024-05-06 | 50.39 | $51.26 | 389300 |
| 2024-05-03 | 50.25 | $50.74 | 453400 |
| 2024-05-02 | 50.20 | $50.24 | 364622 |
| 2024-05-01 | 50.25 | $49.91 | 480827 |
| 2024-04-30 | 50.38 | $50.06 | 333523 |
| 2024-04-29 | 50.50 | $50.82 | 410406 |
| 2024-04-26 | 50.48 | $50.76 | 371927 |
| 2024-04-25 | 50.47 | $50.48 | 451700 |
| 2024-04-24 | 50.53 | $50.70 | 415700 |
| 2024-04-23 | 50.55 | $50.64 | 468600 |
| 2024-04-22 | 50.59 | $50.16 | 496000 |
| 2024-04-19 | 50.74 | $49.78 | 507900 |
| 2024-04-18 | 51.00 | $49.99 | 386900 |
| 2024-04-17 | 51.25 | $50.02 | 581535 |
| 2024-04-16 | 51.55 | $50.40 | 651900 |
| 2024-04-15 | 51.81 | $50.44 | 480126 |
| 2024-04-12 | 52.10 | $51.13 | 468331 |
| 2024-04-11 | 52.30 | $51.79 | 1.0M |
| 2024-04-10 | 52.39 | $51.66 | 583909 |
| 2024-04-09 | 52.51 | $52.28 | 706300 |
| 2024-04-08 | 52.53 | $52.16 | 201000 |
| 2024-04-05 | 52.57 | $52.11 | 373700 |
| 2024-04-04 | 52.63 | $51.64 | 464600 |
| 2024-04-03 | 52.79 | $52.29 | 499731 |
| 2024-04-02 | 52.84 | $52.31 | 335641 |
| 2024-04-01 | 52.90 | $52.67 | 472293 |
| 2024-03-28 | 52.88 | $52.87 | 855347 |
| 2024-03-27 | 52.81 | $52.80 | 421700 |
| 2024-03-26 | 52.74 | $52.34 | 441560 |
| 2024-03-25 | 52.75 | $52.44 | 3.1M |
| 2024-03-22 | 52.75 | $52.65 | 968100 |
| 2024-03-21 | 52.69 | $52.87 | 462900 |
| 2024-03-20 | 52.57 | $52.61 | 503100 |
| 2024-03-19 | 52.49 | $52.18 | 387431 |
| 2024-03-18 | 52.47 | $51.99 | 443700 |
| 2024-03-15 | 52.50 | $51.80 | 889821 |
| 2024-03-14 | 52.56 | $52.28 | 472529 |
| 2024-03-13 | 52.53 | $52.44 | 490506 |
| 2024-03-12 | 52.45 | $52.52 | 518300 |
| 2024-03-11 | 52.34 | $52.02 | 387500 |
| 2024-03-08 | 52.31 | $52.09 | 584000 |
| 2024-03-07 | 52.25 | $52.54 | 540001 |
| 2024-03-06 | 52.09 | $52.07 | 1.2M |
| 2024-03-05 | 51.99 | $51.64 | 329000 |
| 2024-03-04 | 51.97 | $52.16 | 320700 |
| 2024-03-01 | 51.83 | $52.17 | 458900 |
| 2024-02-29 | 51.66 | $51.62 | 1.1M |
| 2024-02-28 | 51.57 | $51.51 | 340110 |
| 2024-02-27 | 51.48 | $51.51 | 645700 |
| 2024-02-26 | 51.38 | $51.44 | 626000 |
| 2024-02-23 | 51.27 | $51.54 | 710621 |
| 2024-02-22 | 51.11 | $51.46 | 831931 |
| 2024-02-21 | 50.94 | $50.41 | 333909 |
| 2024-02-20 | 50.97 | $50.46 | 985200 |
| 2024-02-16 | 50.98 | $50.74 | 624222 |
| 2024-02-15 | 50.93 | $51.06 | 461646 |
| 2024-02-14 | 50.80 | $50.70 | 398610 |
| 2024-02-13 | 50.71 | $50.17 | 502400 |
| 2024-02-12 | 50.72 | $50.85 | 299400 |
| 2024-02-09 | 50.59 | $50.94 | 480200 |
| 2024-02-08 | 50.40 | $50.71 | 464009 |
| 2024-02-07 | 50.24 | $50.56 | 1.4M |
| 2024-02-06 | 50.07 | $50.12 | 612814 |
| 2024-02-05 | 49.96 | $49.98 | 930700 |
| 2024-02-02 | 49.86 | $50.09 | 971813 |
| 2024-02-01 | 49.71 | $49.71 | 567100 |
| 2024-01-31 | 49.62 | $49.12 | 1.6M |
| 2024-01-30 | 49.63 | $49.85 | 2.4M |
| 2024-01-29 | 49.48 | $49.79 | 605700 |
| 2024-01-26 | 49.32 | $49.45 | 655300 |
| 2024-01-25 | 49.19 | $49.51 | 643900 |
| 2024-01-24 | 49.04 | $49.23 | 670500 |
| 2024-01-23 | 48.91 | $49.34 | 662025 |
| 2024-01-22 | 48.73 | $49.28 | 412700 |
| 2024-01-19 | 48.53 | $49.09 | 809400 |
| 2024-01-18 | 48.34 | $48.44 | 345100 |
| 2024-01-17 | 48.25 | $47.97 | 308700 |
| 2024-01-16 | 48.24 | $48.17 | 3.7M |
| 2024-01-12 | 48.18 | $48.29 | 550438 |
| 2024-01-11 | 48.09 | $48.10 | 569442 |
| 2024-01-10 | 48.01 | $48.05 | 363400 |
| 2024-01-09 | 47.94 | $47.75 | 364807 |
| 2024-01-08 | 47.91 | $47.77 | 612200 |
| 2024-01-05 | 47.86 | $47.13 | 706600 |
| 2024-01-04 | 47.94 | $47.06 | 594100 |
| 2024-01-03 | 48.05 | $47.17 | 1.4M |
| 2024-01-02 | 48.14 | $47.58 | 555600 |
| 2023-12-29 | 48.16 | $47.86 | 454600 |
| 2023-12-28 | 48.11 | $47.98 | 478307 |
| 2023-12-27 | 48.03 | $48.01 | 413900 |
| 2023-12-26 | 47.92 | $47.95 | 490622 |
| 2023-12-22 | 47.80 | $47.78 | 449533 |
| 2023-12-21 | 47.69 | $47.63 | 518900 |
| 2023-12-20 | 47.59 | $47.15 | 561343 |
| 2023-12-19 | 47.57 | $47.81 | 375400 |
| 2023-12-18 | 47.40 | $47.81 | 404228 |
| 2023-12-15 | 47.20 | $47.54 | 390315 |
| 2023-12-14 | 47.02 | $47.64 | 448839 |
| 2023-12-13 | 46.78 | $47.59 | 1.7M |
| 2023-12-12 | 46.51 | $46.94 | 495700 |
| 2023-12-11 | 46.33 | $46.65 | 549500 |
| 2023-12-08 | 46.17 | $46.18 | 510800 |
| 2023-12-07 | 46.09 | $46.00 | 2.0M |
| 2023-12-06 | 46.02 | $45.73 | 633900 |
| 2023-12-05 | 46.00 | $45.85 | 458700 |
| 2023-12-04 | 45.94 | $46.06 | 608300 |
| 2023-12-01 | 45.83 | $46.17 | 522600 |
| 2023-11-30 | 45.67 | $45.75 | 860336 |
| 2023-11-29 | 45.57 | $45.57 | 333500 |
| 2023-11-28 | 45.49 | $45.53 | 380600 |
| 2023-11-27 | 45.40 | $45.61 | 323000 |
| 2023-11-24 | 45.28 | $45.71 | 140509 |
| 2023-11-22 | 45.10 | $45.65 | 408900 |
| 2023-11-21 | 44.91 | $45.50 | 747707 |
| 2023-11-20 | 44.72 | $45.50 | 2.6M |
| 2023-11-17 | 44.50 | $45.18 | 219506 |
| 2023-11-16 | 44.30 | $45.05 | 339116 |
| 2023-11-15 | 44.09 | $45.12 | 409200 |
| 2023-11-14 | 43.84 | $45.11 | 681300 |
| 2023-11-13 | 43.55 | $44.30 | 432811 |
| 2023-11-10 | 43.37 | $44.32 | 306120 |
| 2023-11-09 | 43.17 | $43.64 | 285300 |
| 2023-11-08 | 43.08 | $43.96 | 867500 |
| 2023-11-07 | 42.91 | $43.90 | 773400 |
| 2023-11-06 | 42.72 | $43.72 | 770000 |
| 2023-11-03 | 42.54 | $43.69 | 432835 |
| 2023-11-02 | 42.34 | $43.25 | 684000 |
| 2023-11-01 | 42.21 | $42.41 | 1.0M |
| 2023-10-31 | 42.23 | $42.20 | 749200 |
| 2023-10-30 | 42.30 | $41.92 | 261836 |
| 2023-10-27 | 42.45 | $41.50 | 538400 |
| 2023-10-26 | 42.72 | $41.89 | 1.1M |
| 2023-10-25 | 42.94 | $42.31 | 581500 |
| 2023-10-24 | 43.12 | $42.85 | 304420 |
| 2023-10-23 | 43.22 | $42.59 | 656605 |
| 2023-10-20 | 43.38 | $42.75 | 1.0M |
| 2023-10-19 | 43.54 | $43.21 | 451849 |
| 2023-10-18 | 43.63 | $43.69 | 313400 |
| 2023-10-17 | 43.64 | $44.21 | 1.5M |
| 2023-10-16 | 43.54 | $44.15 | 285118 |
| 2023-10-13 | 43.43 | $43.67 | 287636 |
| 2023-10-12 | 43.41 | $43.86 | 395441 |
| 2023-10-11 | 43.35 | $44.10 | 771900 |
| 2023-10-10 | 43.23 | $43.93 | 1.6M |
| 2023-10-09 | 43.13 | $43.66 | 232900 |
| 2023-10-06 | 43.07 | $43.42 | 588600 |
| 2023-10-05 | 43.06 | $42.92 | 276500 |
| 2023-10-04 | 43.15 | $42.94 | 535700 |
| 2023-10-03 | 43.25 | $42.64 | 449121 |
| 2023-10-02 | 43.44 | $43.18 | 392300 |
| 2023-09-29 | 43.55 | $43.27 | 518200 |
| 2023-09-28 | 43.66 | $43.42 | 666732 |
| 2023-09-27 | 43.76 | $43.18 | 711908 |
| 2023-09-26 | 43.93 | $43.08 | 433120 |
| 2023-09-25 | 44.14 | $43.57 | 276000 |
| 2023-09-22 | 44.29 | $43.49 | 292100 |
| 2023-09-21 | 44.48 | $43.46 | 792602 |
| 2023-09-20 | 44.71 | $44.20 | 425938 |
| 2023-09-19 | 44.82 | $44.47 | 1.4M |
| 2023-09-18 | 44.89 | $44.63 | 614725 |
| 2023-09-15 | 44.94 | $44.57 | 503429 |
| 2023-09-14 | 45.01 | $45.17 | 359823 |
| 2023-09-13 | 44.96 | $44.81 | 634400 |
| 2023-09-12 | 44.98 | $44.83 | 445825 |
| 2023-09-11 | 44.99 | $45.00 | 697246 |
| 2023-09-08 | 44.98 | $44.91 | 746929 |
| 2023-09-07 | 44.97 | $44.83 | 395200 |
| 2023-09-06 | 44.99 | $44.98 | 303532 |
| 2023-09-05 | 44.97 | $45.17 | 255348 |
| 2023-09-01 | 44.91 | $45.42 | 245326 |
| 2023-08-31 | 44.79 | $45.32 | 181727 |
| 2023-08-30 | 44.66 | $45.37 | 296816 |
| 2023-08-29 | 44.51 | $45.18 | 229245 |
| 2023-08-28 | 44.37 | $44.61 | 121000 |
| 2023-08-25 | 44.34 | $44.34 | 240600 |
| 2023-08-24 | 44.35 | $44.02 | 160800 |
| 2023-08-23 | 44.43 | $44.57 | 685700 |
| 2023-08-22 | 44.41 | $44.08 | 225624 |
| 2023-08-21 | 44.49 | $44.18 | 216911 |
| 2023-08-18 | 44.57 | $43.92 | 223400 |
| 2023-08-17 | 44.71 | $43.89 | 885800 |
| 2023-08-16 | 44.88 | $44.21 | 204500 |
| 2023-08-15 | 45.01 | $44.46 | 175500 |
| 2023-08-14 | 45.10 | $44.87 | 348714 |
| 2023-08-11 | 45.12 | $44.66 | 173641 |
| 2023-08-10 | 45.19 | $44.69 | 224300 |
| 2023-08-09 | 45.27 | $44.70 | 166841 |
| 2023-08-08 | 45.35 | $44.85 | 159400 |
| 2023-08-07 | 45.41 | $45.04 | 132700 |
| 2023-08-04 | 45.43 | $44.57 | 384911 |
| 2023-08-03 | 45.56 | $44.85 | 222130 |
| 2023-08-02 | 45.65 | $44.94 | 306933 |
| 2023-08-01 | 45.72 | $45.53 | 160530 |
| 2023-07-31 | 45.69 | $45.64 | 184237 |
| 2023-07-28 | 45.61 | $45.57 | 209623 |
| 2023-07-27 | 45.54 | $45.22 | 154516 |
| 2023-07-26 | 45.52 | $45.48 | 598000 |
| 2023-07-25 | 45.45 | $45.52 | 239643 |
| 2023-07-24 | 45.34 | $45.37 | 438204 |
| 2023-07-21 | 45.25 | $45.27 | 340500 |
| 2023-07-20 | 45.16 | $45.20 | 441142 |
| 2023-07-19 | 45.07 | $45.33 | 257100 |
| 2023-07-18 | 44.93 | $45.29 | 1.5M |
| 2023-07-17 | 44.77 | $45.08 | 143811 |
| 2023-07-14 | 44.63 | $44.82 | 129119 |
| 2023-07-13 | 44.51 | $44.95 | 143846 |
| 2023-07-12 | 44.34 | $44.66 | 179600 |
| 2023-07-11 | 44.21 | $44.35 | 204834 |
| 2023-07-10 | 44.12 | $44.07 | 236520 |
| 2023-07-07 | 44.06 | $43.62 | 1.1M |
| 2023-07-06 | 44.09 | $43.79 | 1.8M |
| 2023-07-05 | 44.09 | $44.15 | 356700 |
| 2023-07-03 | 44.00 | $44.27 | 72223 |
| 2023-06-30 | 43.87 | $44.28 | 164500 |
| 2023-06-29 | 43.72 | $43.81 | 164520 |
| 2023-06-28 | 43.64 | $43.59 | 484600 |
| 2023-06-27 | 43.59 | $43.60 | 121626 |
| 2023-06-26 | 43.52 | $43.05 | 112200 |
| 2023-06-23 | 43.56 | $43.10 | 157234 |
| 2023-06-22 | 43.59 | $43.43 | 153446 |
| 2023-06-21 | 43.55 | $43.35 | 164521 |
| 2023-06-20 | 43.51 | $43.53 | 162100 |
| 2023-06-16 | 43.43 | $43.97 | 309937 |
| 2023-06-15 | 43.24 | $44.03 | 122746 |
| 2023-06-14 | 43.00 | $43.46 | 178700 |
| 2023-06-13 | 42.85 | $43.40 | 419728 |
| 2023-06-12 | 42.67 | $43.09 | 140724 |
| 2023-06-09 | 42.53 | $42.73 | 102817 |
| 2023-06-08 | 42.45 | $42.71 | 259900 |
| 2023-06-07 | 42.35 | $42.51 | 295400 |
| 2023-06-06 | 42.27 | $42.63 | 524200 |
| 2023-06-05 | 42.16 | $42.57 | 976867 |
| 2023-06-02 | 42.03 | $42.69 | 162200 |
| 2023-06-01 | 41.86 | $42.04 | 104631 |
| 2023-05-31 | 41.80 | $41.73 | 348500 |
| 2023-05-30 | 41.80 | $41.94 | 167746 |
| 2023-05-26 | 41.75 | $42.02 | 108232 |
| 2023-05-25 | 41.67 | $41.54 | 235700 |
| 2023-05-24 | 41.68 | $41.15 | 693800 |
| 2023-05-23 | 41.77 | $41.50 | 358920 |
| 2023-05-22 | 41.80 | $41.99 | 1.1M |
| 2023-05-19 | 41.73 | $42.02 | 97300 |
| 2023-05-18 | 41.64 | $42.03 | 298500 |
| 2023-05-17 | 41.54 | $41.61 | 121100 |
| 2023-05-16 | 41.50 | $41.26 | 236000 |
| 2023-05-15 | 41.54 | $41.59 | 77211 |
| 2023-05-12 | 41.51 | $41.40 | 110039 |
| 2023-05-11 | 41.51 | $41.36 | 497604 |
| 2023-05-10 | 41.52 | $41.47 | 91600 |
| 2023-05-09 | 41.51 | $41.31 | 126700 |
| 2023-05-08 | 41.53 | $41.46 | 371621 |
| 2023-05-05 | 41.52 | $41.44 | 285700 |
| 2023-05-04 | 41.51 | $40.81 | 566523 |
| 2023-05-03 | 41.63 | $41.14 | 128600 |
| 2023-05-02 | 41.69 | $41.42 | 197431 |
| 2023-05-01 | 41.71 | $41.90 | 100100 |
| 2023-04-28 | 41.63 | $41.80 | 126800 |
| 2023-04-27 | 41.55 | $41.43 | 211216 |
| 2023-04-26 | 41.54 | $40.70 | 314800 |
| 2023-04-25 | 41.67 | $41.03 | 441219 |
| 2023-04-24 | 41.76 | $41.69 | 182809 |
| 2023-04-21 | 41.72 | $41.60 | 126622 |
| 2023-04-20 | 41.68 | $41.55 | 327920 |
| 2023-04-19 | 41.65 | $41.71 | 628327 |
| 2023-04-18 | 41.58 | $41.75 | 186849 |
| 2023-04-17 | 41.49 | $41.72 | 134300 |
| 2023-04-14 | 41.38 | $41.62 | 183228 |
| 2023-04-13 | 41.27 | $41.74 | 1.6M |
| 2023-04-12 | 41.12 | $41.28 | 129900 |
| 2023-04-11 | 41.04 | $41.36 | 138343 |
| 2023-04-10 | 40.93 | $41.27 | 170300 |
| 2023-04-06 | 40.82 | $41.21 | 63000 |
| 2023-04-05 | 40.70 | $41.13 | 131646 |
| 2023-04-04 | 40.57 | $41.21 | 113503 |
| 2023-04-03 | 40.41 | $41.46 | 160733 |
| 2023-03-31 | 40.16 | $41.23 | 217600 |
| 2023-03-30 | 39.93 | $40.67 | 97904 |
| 2023-03-29 | 39.77 | $40.42 | 77900 |
| 2023-03-28 | 39.65 | $39.96 | 161700 |
| 2023-03-27 | 39.60 | $39.89 | 76800 |
| 2023-03-24 | 39.56 | $39.84 | 579113 |
| 2023-03-23 | 39.52 | $39.63 | 760100 |
| 2023-03-22 | 39.53 | $39.51 | 604500 |
| 2023-03-21 | 39.56 | $40.14 | 349100 |
| 2023-03-20 | 39.46 | $39.80 | 370700 |
| 2023-03-17 | 39.43 | $39.34 | 459204 |
| 2023-03-16 | 39.48 | $39.79 | 173300 |
| 2023-03-15 | 39.45 | $39.11 | 64749 |
| 2023-03-14 | 39.57 | $39.47 | 122824 |
| 2023-03-13 | 39.62 | $38.82 | 137400 |
| 2023-03-10 | 39.83 | $38.90 | 203231 |
| 2023-03-09 | 40.05 | $39.47 | 225500 |
| 2023-03-08 | 40.19 | $40.09 | 53700 |
| 2023-03-07 | 40.22 | $40.03 | 315200 |
| 2023-03-06 | 40.27 | $40.58 | 106310 |
| 2023-03-03 | 40.21 | $40.54 | 78200 |
| 2023-03-02 | 40.15 | $39.95 | 71700 |
| 2023-03-01 | 40.20 | $39.65 | 82400 |
| 2023-02-28 | 40.33 | $39.76 | 77500 |
| 2023-02-27 | 40.46 | $39.85 | 99200 |
| 2023-02-24 | 40.59 | $39.72 | 50100 |
| 2023-02-23 | 40.76 | $40.14 | 122008 |
| 2023-02-22 | 40.87 | $39.94 | 120800 |
| 2023-02-21 | 41.04 | $40.01 | 130921 |
| 2023-02-17 | 41.23 | $40.71 | 117300 |
| 2023-02-16 | 41.29 | $40.88 | 93500 |
| 2023-02-15 | 41.33 | $41.34 | 256742 |
| 2023-02-14 | 41.27 | $41.29 | 90049 |
| 2023-02-13 | 41.21 | $41.26 | 90700 |
| 2023-02-10 | 41.14 | $40.78 | 92100 |
| 2023-02-09 | 41.16 | $40.74 | 201300 |
| 2023-02-08 | 41.19 | $41.01 | 487800 |
| 2023-02-07 | 41.16 | $41.52 | 147100 |
| 2023-02-06 | 41.02 | $41.03 | 77035 |
| 2023-02-03 | 40.96 | $41.27 | 116402 |
| 2023-02-02 | 40.83 | $41.63 | 82400 |
| 2023-02-01 | 40.60 | $41.16 | 187000 |
| 2023-01-31 | 40.43 | $40.68 | 205100 |
| 2023-01-30 | 40.34 | $40.15 | 185400 |
| 2023-01-27 | 40.34 | $40.59 | 168140 |
| 2023-01-26 | 40.24 | $40.65 | 280239 |
| 2023-01-25 | 40.11 | $40.31 | 38800 |
| 2023-01-24 | 40.04 | $40.38 | 42525 |
| 2023-01-23 | 39.93 | $40.44 | 66000 |
| 2023-01-20 | 39.80 | $40.03 | 93800 |
| 2023-01-19 | 39.73 | $39.38 | 1.3M |
| 2023-01-18 | 39.78 | $39.68 | 40300 |
| 2023-01-17 | 39.77 | $40.23 | 139200 |
| 2023-01-13 | 39.65 | $40.32 | 67800 |
| 2023-01-12 | 39.49 | $40.19 | 29100 |
| 2023-01-11 | 39.33 | $40.13 | 244200 |
| 2023-01-10 | 39.15 | $39.69 | 254200 |
| 2023-01-09 | 39.04 | $39.48 | 43406 |
| 2023-01-06 | 38.96 | $39.54 | 77036 |
| 2023-01-05 | 38.85 | $38.60 | 117100 |
| 2023-01-04 | 38.92 | $39.04 | 237717 |
| 2023-01-03 | 38.92 | $38.68 | 670904 |
| 2022-12-30 | 38.99 | $38.75 | 221341 |
| 2022-12-29 | 39.05 | $38.93 | 243300 |
| 2022-12-28 | 39.09 | $38.30 | 180512 |
| 2022-12-27 | 39.27 | $38.78 | 202100 |
| 2022-12-23 | 39.38 | $38.87 | 61200 |
| 2022-12-22 | 39.48 | $38.64 | 113800 |
| 2022-12-21 | 39.65 | $39.17 | 201800 |
| 2022-12-20 | 39.74 | $38.59 | 358600 |
| 2022-12-19 | 39.96 | $38.69 | 109816 |
| 2022-12-16 | 40.19 | $39.05 | 245400 |
| 2022-12-15 | 40.38 | $39.40 | 87502 |
| 2022-12-14 | 40.52 | $40.38 | 383419 |
| 2022-12-13 | 40.48 | $40.52 | 50800 |
| 2022-12-12 | 40.40 | $40.20 | 75200 |
| 2022-12-09 | 40.37 | $39.63 | 139239 |
| 2022-12-08 | 40.45 | $39.95 | 106617 |
| 2022-12-07 | 40.47 | $39.60 | 56000 |
| 2022-12-06 | 40.56 | $39.62 | 101208 |
| 2022-12-05 | 40.66 | $40.22 | 56100 |
| 2022-12-02 | 40.64 | $40.84 | 108430 |
| 2022-12-01 | 40.49 | $40.89 | 37900 |
| 2022-11-30 | 40.29 | $40.77 | 40300 |
| 2022-11-29 | 40.08 | $39.67 | 178900 |
| 2022-11-28 | 40.07 | $39.76 | 40700 |
| 2022-11-25 | 40.02 | $40.30 | 105900 |
| 2022-11-23 | 39.86 | $40.27 | 46500 |
| 2022-11-22 | 39.66 | $40.14 | 102238 |
| 2022-11-21 | 39.46 | $39.57 | 119636 |
| 2022-11-18 | 39.34 | $39.67 | 87400 |
| 2022-11-17 | 39.17 | $39.41 | 702632 |
| 2022-11-16 | 39.03 | $39.51 | 29614 |
| 2022-11-15 | 38.84 | $39.83 | 142943 |
| 2022-11-14 | 38.54 | $39.45 | 40000 |
| 2022-11-11 | 38.28 | $39.66 | 58307 |
| 2022-11-10 | 37.93 | $39.35 | 61700 |
| 2022-11-09 | 37.58 | $37.48 | 83621 |
| 2022-11-08 | 37.57 | $38.10 | 52000 |
| 2022-11-07 | 37.42 | $37.75 | 71041 |
| 2022-11-04 | 37.32 | $37.40 | 170200 |
| 2022-11-03 | 37.28 | $36.85 | 60200 |
| 2022-11-02 | 37.35 | $37.20 | 43500 |
| 2022-11-01 | 37.36 | $38.20 | 36117 |
| 2022-10-31 | 37.15 | $38.16 | 156536 |
| 2022-10-28 | 36.92 | $38.40 | 48001 |
| 2022-10-27 | 36.60 | $37.44 | 80700 |
| 2022-10-26 | 36.43 | $37.62 | 90800 |
| 2022-10-25 | 36.19 | $37.68 | 313541 |
| 2022-10-24 | 35.91 | $37.10 | 161908 |
| 2022-10-21 | 35.71 | $36.67 | 161600 |
| 2022-10-20 | 35.56 | $35.90 | 129100 |
| 2022-10-19 | 35.56 | $36.21 | 35800 |
| 2022-10-18 | 35.50 | $36.46 | 118733 |
| 2022-10-17 | 35.38 | $36.08 | 49428 |
| 2022-10-14 | 35.32 | $35.26 | 212104 |
| 2022-10-13 | 35.44 | $36.06 | 122100 |
| 2022-10-12 | 35.40 | $35.23 | 122500 |
| 2022-10-11 | 35.55 | $35.37 | 427311 |
| 2022-10-10 | 35.69 | $35.54 | 194703 |
| 2022-10-07 | 35.82 | $35.78 | 224500 |
| 2022-10-06 | 35.93 | $36.67 | 345114 |
| 2022-10-05 | 35.88 | $37.03 | 333443 |
| 2022-10-04 | 35.74 | $36.97 | 48016 |
| 2022-10-03 | 35.61 | $36.00 | 95700 |
| 2022-09-30 | 35.66 | $35.04 | 83400 |
| 2022-09-29 | 35.93 | $35.54 | 50300 |
| 2022-09-28 | 36.14 | $36.09 | 174600 |
| 2022-09-27 | 36.28 | $35.38 | 306616 |
| 2022-09-26 | 36.59 | $35.38 | 249500 |
| 2022-09-23 | 36.97 | $35.75 | 443544 |
| 2022-09-22 | 37.33 | $36.28 | 167500 |
| 2022-09-21 | 37.64 | $36.62 | 38207 |
| 2022-09-20 | 37.93 | $37.16 | 75100 |
| 2022-09-19 | 38.16 | $37.72 | 57200 |
| 2022-09-16 | 38.31 | $37.57 | 114400 |
| 2022-09-15 | 38.52 | $37.78 | 31829 |
| 2022-09-14 | 38.72 | $38.29 | 362826 |
| 2022-09-13 | 38.85 | $38.14 | 66623 |
| 2022-09-12 | 39.04 | $39.72 | 31900 |
| 2022-09-09 | 38.92 | $39.43 | 26635 |
| 2022-09-08 | 38.84 | $38.90 | 40815 |
| 2022-09-07 | 38.87 | $38.57 | 390027 |
| 2022-09-06 | 38.97 | $37.94 | 79800 |
| 2022-09-02 | 39.22 | $38.01 | 44725 |
| 2022-09-01 | 39.50 | $38.40 | 58600 |
| 2022-08-31 | 39.74 | $38.30 | 87500 |
| 2022-08-30 | 40.04 | $38.54 | 43000 |
| 2022-08-29 | 40.34 | $38.96 | 63231 |
| 2022-08-26 | 40.60 | $39.26 | 43311 |
| 2022-08-25 | 40.83 | $40.51 | 19800 |
| 2022-08-24 | 40.84 | $39.99 | 35600 |
| 2022-08-23 | 40.95 | $39.91 | 36700 |
| 2022-08-22 | 41.09 | $40.05 | 39500 |
| 2022-08-19 | 41.22 | $40.86 | 25000 |
| 2022-08-18 | 41.19 | $41.30 | 36200 |
| 2022-08-17 | 41.07 | $41.14 | 73700 |
| 2022-08-16 | 40.95 | $41.49 | 47600 |
| 2022-08-15 | 40.73 | $41.38 | 37700 |
| 2022-08-12 | 40.50 | $41.21 | 54600 |
| 2022-08-11 | 40.26 | $40.60 | 316000 |
| 2022-08-10 | 40.11 | $40.66 | 58600 |
| 2022-08-09 | 39.92 | $39.84 | 76400 |
| 2022-08-08 | 39.86 | $40.13 | 35300 |
| 2022-08-05 | 39.73 | $40.10 | 63700 |
| 2022-08-04 | 39.59 | $40.07 | 435400 |
| 2022-08-03 | 39.42 | $40.12 | 51600 |
| 2022-08-02 | 39.22 | $39.57 | 26330 |
| 2022-08-01 | 39.09 | $39.83 | 83327 |
| 2022-07-29 | 38.89 | $39.93 | 65913 |
| 2022-07-28 | 38.63 | $39.60 | 127300 |
| 2022-07-27 | 38.39 | $39.16 | 56100 |
| 2022-07-26 | 38.21 | $38.37 | 120300 |
| 2022-07-25 | 38.17 | $38.70 | 94500 |
| 2022-07-22 | 38.05 | $38.64 | 683331 |
| 2022-07-21 | 37.93 | $38.98 | 49410 |
| 2022-07-20 | 37.71 | $38.71 | 109341 |
| 2022-07-19 | 37.52 | $38.50 | 3.1M |
| 2022-07-18 | 37.34 | $37.51 | 61827 |
| 2022-07-15 | 37.35 | $37.81 | 21500 |
| 2022-07-14 | 37.29 | $37.19 | 35100 |
| 2022-07-13 | 37.36 | $37.32 | 86800 |
| 2022-07-12 | 37.41 | $37.46 | 34715 |
| 2022-07-11 | 37.44 | $37.84 | 16331 |
| 2022-07-08 | 37.40 | $38.14 | 43610 |
| 2022-07-07 | 37.30 | $38.23 | 346612 |
| 2022-07-06 | 37.16 | $37.67 | 201400 |
| 2022-07-05 | 37.12 | $37.54 | 80400 |
| 2022-07-01 | 37.10 | $37.50 | 105842 |
| 2022-06-30 | 37.10 | $37.24 | 314032 |
| 2022-06-29 | 37.15 | $37.42 | 250200 |
| 2022-06-28 | 37.18 | $37.49 | 140400 |
| 2022-06-27 | 37.20 | $38.18 | 674600 |
| 2022-06-24 | 37.08 | $38.28 | 31517 |
| 2022-06-23 | 36.93 | $37.15 | 29839 |
| 2022-06-22 | 37.00 | $36.74 | 70200 |
| 2022-06-21 | 37.18 | $36.75 | 23503 |
| 2022-06-17 | 37.38 | $36.16 | 74000 |
| 2022-06-16 | 37.74 | $36.05 | 52300 |
| 2022-06-15 | 38.20 | $37.20 | 107200 |
| 2022-06-14 | 38.48 | $36.77 | 149300 |
| 2022-06-13 | 38.91 | $36.87 | 37331 |
| 2022-06-10 | 39.38 | $38.25 | 89321 |
| 2022-06-09 | 39.65 | $39.27 | 52100 |
| 2022-06-08 | 39.74 | $40.10 | 30400 |
| 2022-06-07 | 39.67 | $40.54 | 23521 |
| 2022-06-06 | 39.50 | $40.17 | 36341 |
| 2022-06-03 | 39.38 | $40.06 | 26300 |
| 2022-06-02 | 39.26 | $40.56 | 34500 |
| 2022-06-01 | 39.03 | $39.82 | 27510 |
| 2022-05-31 | 38.91 | $40.18 | 67200 |
| 2022-05-27 | 38.70 | $40.52 | 79743 |
| 2022-05-26 | 38.39 | $39.64 | 330300 |
| 2022-05-25 | 38.22 | $38.83 | 804800 |
| 2022-05-24 | 38.20 | $38.42 | 69223 |
| 2022-05-23 | 38.27 | $38.66 | 43415 |
| 2022-05-20 | 38.30 | $38.14 | 849000 |
| 2022-05-19 | 38.46 | $38.01 | 94500 |
| 2022-05-18 | 38.67 | $38.18 | 151805 |
| 2022-05-17 | 38.89 | $39.70 | 341312 |
| 2022-05-16 | 38.83 | $39.04 | 37400 |
| 2022-05-13 | 38.90 | $39.11 | 87044 |
| 2022-05-12 | 38.98 | $38.28 | 98700 |
| 2022-05-11 | 39.25 | $38.03 | 92400 |
| 2022-05-10 | 39.62 | $38.59 | 76625 |
| 2022-05-09 | 39.93 | $38.49 | 70042 |
| 2022-05-06 | 40.33 | $39.60 | 80400 |
| 2022-05-05 | 40.55 | $39.95 | 99525 |
| 2022-05-04 | 40.74 | $41.35 | 38224 |
| 2022-05-03 | 40.68 | $40.23 | 129400 |
| 2022-05-02 | 40.84 | $40.10 | 73333 |
| 2022-04-29 | 41.05 | $39.91 | 259428 |
| 2022-04-28 | 41.34 | $41.26 | 346500 |
| 2022-04-27 | 41.40 | $40.28 | 42622 |
| 2022-04-26 | 41.68 | $40.25 | 56317 |
| 2022-04-25 | 42.00 | $41.20 | 20420 |
| 2022-04-22 | 42.18 | $40.88 | 43500 |
| 2022-04-21 | 42.46 | $42.03 | 26249 |
| 2022-04-20 | 42.54 | $42.63 | 32200 |
| 2022-04-19 | 42.50 | $42.48 | 96542 |
| 2022-04-18 | 42.49 | $41.86 | 25302 |
| 2022-04-14 | 42.60 | $41.97 | 97200 |
| 2022-04-13 | 42.71 | $42.40 | 170701 |
| 2022-04-12 | 42.75 | $42.00 | 82600 |
| 2022-04-11 | 42.87 | $42.16 | 28300 |
| 2022-04-08 | 42.98 | $42.75 | 20104 |
| 2022-04-07 | 42.98 | $42.83 | 83100 |
| 2022-04-06 | 42.95 | $42.51 | 98400 |
| 2022-04-05 | 42.99 | $42.76 | 57047 |
| 2022-04-04 | 42.98 | $43.24 | 49344 |
| 2022-04-01 | 42.87 | $42.99 | 55900 |
| 2022-03-31 | 42.78 | $42.88 | 311516 |
| 2022-03-30 | 42.70 | $43.42 | 55000 |
| 2022-03-29 | 42.50 | $43.70 | 69638 |
| 2022-03-28 | 42.19 | $43.10 | 66800 |
| 2022-03-25 | 41.97 | $42.86 | 77508 |
| 2022-03-24 | 41.76 | $42.65 | 78730 |
| 2022-03-23 | 41.55 | $42.04 | 39114 |
| 2022-03-22 | 41.45 | $42.64 | 35200 |
| 2022-03-21 | 41.19 | $42.41 | 80100 |
| 2022-03-18 | 40.95 | $42.53 | 144212 |
| 2022-03-17 | 40.65 | $42.00 | 113603 |
| 2022-03-16 | 40.40 | $41.51 | 907502 |
| 2022-03-15 | 40.23 | $40.75 | 528832 |
| 2022-03-14 | 40.19 | $39.90 | 289400 |
| 2022-03-11 | 40.33 | $40.11 | 158338 |
| 2022-03-10 | 40.45 | $40.56 | 150302 |
| 2022-03-09 | 40.50 | $40.79 | 66634 |
| 2022-03-08 | 40.51 | $39.88 | 134700 |
| 2022-03-07 | 40.72 | $40.19 | 25300 |
| 2022-03-04 | 40.90 | $41.27 | 23200 |
| 2022-03-03 | 40.89 | $41.47 | 31034 |
| 2022-03-02 | 40.84 | $41.60 | 156900 |
| 2022-03-01 | 40.75 | $40.81 | 22939 |
| 2022-02-28 | 40.82 | $41.21 | 42800 |
| 2022-02-25 | 40.82 | $41.39 | 29648 |
| 2022-02-24 | 40.78 | $40.53 | 49200 |
| 2022-02-23 | 40.93 | $39.95 | 41233 |
| 2022-02-22 | 41.23 | $40.56 | 240048 |
| 2022-02-18 | 41.45 | $40.99 | 42700 |
| 2022-02-17 | 41.61 | $41.21 | 60618 |
| 2022-02-16 | 41.77 | $41.99 | 193347 |
| 2022-02-15 | 41.78 | $41.97 | 57300 |
| 2022-02-14 | 41.81 | $41.31 | 40200 |
| 2022-02-11 | 41.98 | $41.56 | 52900 |
| 2022-02-10 | 42.13 | $42.28 | 23740 |
| 2022-02-09 | 42.16 | $43.08 | 35947 |
| 2022-02-08 | 42.02 | $42.38 | 26203 |
| 2022-02-07 | 42.01 | $42.13 | 30744 |
| 2022-02-04 | 42.06 | $42.28 | 24308 |
| 2022-02-03 | 42.09 | $42.30 | 52625 |
| 2022-02-02 | 42.12 | $43.32 | 19514 |
| 2022-02-01 | 41.95 | $42.85 | 58101 |
| 2022-01-31 | 41.86 | $42.62 | 49600 |
| 2022-01-28 | 41.80 | $41.85 | 85833 |
| 2022-01-27 | 41.90 | $40.91 | 195935 |
| 2022-01-26 | 42.21 | $41.14 | 137100 |
| 2022-01-25 | 42.54 | $41.34 | 136900 |
| 2022-01-24 | 42.88 | $41.94 | 296114 |
| 2022-01-21 | 43.16 | $41.65 | 129700 |
| 2022-01-20 | 43.54 | $42.21 | 44147 |
| 2022-01-19 | 43.86 | $42.70 | 55000 |
| 2022-01-18 | 44.14 | $43.03 | 74200 |
| 2022-01-14 | 44.40 | $43.75 | 38900 |
| 2022-01-13 | 44.54 | $43.77 | 13900 |
| 2022-01-12 | 44.71 | $44.39 | 17400 |
| 2022-01-11 | 44.76 | $44.34 | 16340 |
| 2022-01-10 | 44.84 | $44.04 | 97300 |
| 2022-01-07 | 45.00 | $44.15 | 97426 |
| 2022-01-06 | 45.15 | $44.47 | 41617 |
| 2022-01-05 | 45.26 | $44.41 | 22616 |
| 2022-01-04 | 45.39 | $45.28 | 96900 |
| 2022-01-03 | 45.37 | $45.32 | 80706 |
| 2021-12-31 | 45.32 | $45.50 | 27100 |
| 2021-12-30 | 45.23 | $45.56 | 27300 |
| 2021-12-29 | 45.12 | $45.69 | 34500 |
| 2021-12-28 | 44.95 | $45.48 | 113749 |
| 2021-12-27 | 44.79 | $45.57 | 20400 |
| 2021-12-23 | 44.60 | $44.89 | 22822 |
| 2021-12-22 | 44.51 | $44.64 | 29100 |
| 2021-12-21 | 44.46 | $44.30 | 35012 |
| 2021-12-20 | 44.47 | $43.84 | 34916 |
| 2021-12-17 | 44.58 | $44.33 | 31200 |
| 2021-12-16 | 44.60 | $44.69 | 50343 |
| 2021-12-15 | 44.54 | $45.06 | 23246 |
| 2021-12-14 | 44.40 | $44.25 | 66900 |
| 2021-12-13 | 44.41 | $44.55 | 26400 |
| 2021-12-10 | 44.35 | $44.77 | 23900 |
| 2021-12-09 | 44.24 | $44.35 | 23716 |
| 2021-12-08 | 44.19 | $44.65 | 21017 |
| 2021-12-07 | 44.08 | $44.56 | 22826 |
| 2021-12-06 | 43.96 | $43.65 | 36800 |
| 2021-12-03 | 44.01 | $43.27 | 34700 |
| 2021-12-02 | 44.16 | $43.57 | 16400 |
| 2021-12-01 | 44.26 | $42.88 | 26808 |
| 2021-11-30 | 44.52 | $43.42 | 75338 |
| 2021-11-29 | 44.71 | $44.33 | 110430 |
| 2021-11-26 | 44.73 | $43.87 | 8500 |
| 2021-11-24 | 44.85 | $44.63 | 16300 |
| 2021-11-23 | 44.83 | $44.46 | 25800 |
| 2021-11-22 | 44.83 | $44.46 | 22149 |
| 2021-11-19 | 44.84 | $44.69 | 9511 |
| 2021-11-18 | 44.79 | $44.73 | 25600 |
| 2021-11-17 | 44.72 | $44.68 | 10900 |
| 2021-11-16 | 44.64 | $44.87 | 18421 |
| 2021-11-15 | 44.51 | $44.60 | 20343 |
| 2021-11-12 | 44.41 | $44.58 | 29725 |
| 2021-11-11 | 44.30 | $44.22 | 91500 |
| 2021-11-10 | 44.24 | $44.13 | 96843 |
| 2021-11-09 | 44.18 | $44.47 | 16034 |
| 2021-11-08 | 44.04 | $44.50 | 23603 |
| 2021-11-05 | 43.87 | $44.43 | 34000 |
| 2021-11-04 | 43.68 | $44.28 | 16129 |
| 2021-11-03 | 43.49 | $44.01 | 32400 |
| 2021-11-02 | 43.32 | $43.76 | 39034 |
| 2021-11-01 | 43.18 | $43.44 | 13300 |
| 2021-10-29 | 43.08 | $43.48 | 17800 |
| 2021-10-28 | 42.95 | $43.27 | 20646 |
| 2021-10-27 | 42.84 | $42.90 | 20900 |
| 2021-10-26 | 42.79 | $43.35 | 46829 |
| 2021-10-25 | 42.63 | $43.34 | 18100 |
| 2021-10-22 | 42.45 | $43.18 | 19621 |
| 2021-10-21 | 42.28 | $43.17 | 102700 |
| 2021-10-20 | 42.07 | $42.96 | 123113 |
| 2021-10-19 | 41.88 | $42.85 | 19500 |
| 2021-10-18 | 41.69 | $42.54 | 22900 |
| 2021-10-15 | 41.52 | $42.39 | 14029 |
| 2021-10-14 | 41.36 | $42.15 | 42301 |
| 2021-10-13 | 41.23 | $41.48 | 11524 |
| 2021-10-12 | 41.23 | $41.24 | 8715 |
| 2021-10-11 | 41.27 | $41.31 | 13734 |
| 2021-10-08 | 41.31 | $41.51 | 13622 |
| 2021-10-07 | 41.32 | $41.60 | 106700 |
| 2021-10-06 | 41.30 | $41.22 | 19237 |
| 2021-10-05 | 41.38 | $41.11 | 16900 |
| 2021-10-04 | 41.48 | $40.72 | 28800 |
| 2021-10-01 | 41.69 | $41.31 | 63400 |
| 2021-09-30 | 41.81 | $40.93 | 27700 |
| 2021-09-29 | 42.04 | $41.46 | 14500 |
| 2021-09-28 | 42.18 | $41.33 | 333900 |
| 2021-09-27 | 42.38 | $42.22 | 23304 |
| 2021-09-24 | 42.43 | $42.44 | 19105 |
| 2021-09-23 | 42.43 | $42.45 | 21406 |
| 2021-09-22 | 42.44 | $42.00 | 34423 |
| 2021-09-21 | 42.54 | $41.72 | 15613 |
| 2021-09-20 | 42.72 | $41.82 | 33400 |
| 2021-09-17 | 42.90 | $42.37 | 26633 |
| 2021-09-16 | 43.00 | $42.77 | 17912 |
| 2021-09-15 | 43.03 | $42.83 | 21408 |
| 2021-09-14 | 43.05 | $42.51 | 11300 |
| 2021-09-13 | 43.13 | $42.69 | 27200 |
| 2021-09-10 | 43.19 | $42.72 | 13800 |
| 2021-09-09 | 43.26 | $42.88 | 11545 |
| 2021-09-08 | 43.30 | $43.04 | 12639 |
| 2021-09-07 | 43.30 | $43.00 | 15600 |
| 2021-09-03 | 43.32 | $43.37 | 14300 |
| 2021-09-02 | 43.26 | $43.30 | 12200 |
| 2021-09-01 | 43.20 | $43.18 | 71500 |
| 2021-08-31 | 43.15 | $43.17 | 47530 |
| 2021-08-30 | 43.09 | $43.31 | 22900 |
| 2021-08-27 | 43.00 | $43.13 | 27105 |
| 2021-08-26 | 42.92 | $42.81 | 17308 |
| 2021-08-25 | 42.90 | $43.05 | 11000 |
| 2021-08-24 | 42.82 | $42.92 | 50500 |
| 2021-08-23 | 42.75 | $42.91 | 14837 |
| 2021-08-20 | 42.67 | $42.60 | 40400 |
| 2021-08-19 | 42.64 | $42.23 | 61548 |
| 2021-08-18 | 42.68 | $42.07 | 13500 |
| 2021-08-17 | 42.76 | $42.53 | 76000 |
| 2021-08-16 | 42.75 | $42.81 | 207000 |
| 2021-08-13 | 42.68 | $42.60 | 22500 |
| 2021-08-12 | 42.64 | $42.55 | 11200 |
| 2021-08-11 | 42.60 | $42.50 | 14800 |
| 2021-08-10 | 42.56 | $42.46 | 92804 |
| 2021-08-09 | 42.52 | $42.49 | 30200 |
| 2021-08-06 | 42.47 | $42.50 | 17304 |
| 2021-08-05 | 42.40 | $42.49 | 24800 |
| 2021-08-04 | 42.32 | $42.32 | 27300 |
| 2021-08-03 | 42.26 | $42.41 | 15600 |
| 2021-08-02 | 42.17 | $42.10 | 14100 |
| 2021-07-30 | 42.12 | $42.16 | 30900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
71.62
2026-07-27
Close Price
$71.83
Vol: 323000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
35.03
Average
50.54
Maximum
72.31
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 71.62 | $71.83 | 323000 |
| 2026-07-24 | 71.60 | $71.39 | 474836 |
| 2026-07-23 | 71.71 | $71.22 | 359030 |
| 2026-07-22 | 71.90 | $71.61 | 375200 |
| 2026-07-21 | 72.00 | $72.00 | 291500 |
| 2026-07-20 | 72.00 | $71.60 | 437720 |
| 2026-07-17 | 72.13 | $71.64 | 446431 |
| 2026-07-16 | 72.26 | $72.11 | 614312 |
| 2026-07-15 | 72.27 | $72.00 | 353800 |
| 2026-07-14 | 72.31 | $72.33 | 422718 |
| 2026-07-13 | 72.25 | $72.15 | 339218 |
| 2026-07-10 | 72.22 | $72.48 | 468147 |
| 2026-07-09 | 72.07 | $72.38 | 303500 |
| 2026-07-08 | 71.92 | $71.60 | 391945 |
| 2026-07-07 | 71.97 | $71.95 | 372202 |
| 2026-07-06 | 71.91 | $72.28 | 449001 |
| 2026-07-02 | 71.73 | $71.98 | 344400 |
| 2026-07-01 | 71.60 | $72.09 | 318842 |
| 2026-06-30 | 71.40 | $72.28 | 386002 |
| 2026-06-29 | 71.09 | $71.67 | 325900 |
| 2026-06-26 | 70.90 | $70.70 | 663900 |
| 2026-06-25 | 70.96 | $71.00 | 483834 |
| 2026-06-24 | 70.95 | $70.27 | 435132 |
| 2026-06-23 | 71.15 | $70.12 | 380002 |
| 2026-06-22 | 71.45 | $71.56 | 423700 |
| 2026-06-18 | 71.34 | $71.42 | 355015 |
| 2026-06-17 | 71.24 | $70.54 | 520208 |
| 2026-06-16 | 71.38 | $71.32 | 371300 |
| 2026-06-15 | 71.31 | $72.05 | 460600 |
| 2026-06-12 | 70.97 | $71.00 | 472533 |
| 2026-06-11 | 70.88 | $70.48 | 871500 |
| 2026-06-10 | 70.92 | $69.17 | 548510 |
| 2026-06-09 | 71.37 | $70.11 | 1.1M |
| 2026-06-08 | 71.61 | $70.18 | 1.0M |
| 2026-06-05 | 71.86 | $69.89 | 598700 |
| 2026-06-04 | 72.23 | $71.92 | 612800 |
| 2026-06-03 | 72.02 | $72.00 | 449800 |
| 2026-06-02 | 71.71 | $72.12 | 853777 |
| 2026-06-01 | 71.27 | $71.82 | 1.3M |
| 2026-05-29 | 70.80 | $71.06 | 900492 |
| 2026-05-28 | 70.45 | $70.59 | 1.3M |
| 2026-05-27 | 70.15 | $70.23 | 713200 |
| 2026-05-26 | 69.88 | $70.57 | 591999 |
| 2026-05-22 | 69.42 | $69.73 | 362817 |
| 2026-05-21 | 69.10 | $69.01 | 656200 |
| 2026-05-20 | 68.93 | $68.77 | 565409 |
| 2026-05-19 | 68.77 | $68.01 | 479939 |
| 2026-05-18 | 68.81 | $68.31 | 479040 |
| 2026-05-15 | 68.73 | $68.07 | 726600 |
| 2026-05-14 | 68.70 | $68.48 | 394916 |
| 2026-05-13 | 68.51 | $67.99 | 425425 |
| 2026-05-12 | 68.42 | $67.93 | 419143 |
| 2026-05-11 | 68.29 | $68.30 | 359400 |
| 2026-05-08 | 68.01 | $68.20 | 442300 |
| 2026-05-07 | 67.67 | $67.45 | 414800 |
| 2026-05-06 | 67.48 | $67.71 | 307559 |
| 2026-05-05 | 67.14 | $67.09 | 477000 |
| 2026-05-04 | 66.90 | $66.46 | 825600 |
| 2026-05-01 | 66.79 | $66.53 | 492300 |
| 2026-04-30 | 66.62 | $66.36 | 639643 |
| 2026-04-29 | 66.44 | $65.70 | 490918 |
| 2026-04-28 | 66.42 | $65.51 | 490900 |
| 2026-04-27 | 66.43 | $66.01 | 471200 |
| 2026-04-24 | 66.26 | $66.20 | 323728 |
| 2026-04-23 | 65.98 | $65.77 | 585700 |
| 2026-04-22 | 65.75 | $65.99 | 622000 |
| 2026-04-21 | 65.39 | $65.52 | 569100 |
| 2026-04-20 | 65.07 | $65.74 | 692712 |
| 2026-04-17 | 64.60 | $65.63 | 512600 |
| 2026-04-16 | 64.04 | $64.85 | 624253 |
| 2026-04-15 | 63.60 | $64.51 | 423500 |
| 2026-04-14 | 63.17 | $64.15 | 568419 |
| 2026-04-13 | 62.74 | $63.78 | 506231 |
| 2026-04-10 | 62.34 | $62.88 | 634200 |
| 2026-04-09 | 62.13 | $63.39 | 898000 |
| 2026-04-08 | 61.72 | $63.44 | 839000 |
| 2026-04-07 | 61.21 | $62.05 | 1.1M |
| 2026-04-06 | 61.03 | $62.15 | 899244 |
| 2026-04-02 | 60.80 | $61.80 | 1.1M |
| 2026-04-01 | 60.63 | $61.56 | 1.5M |
| 2026-03-31 | 60.52 | $61.32 | 1.3M |
| 2026-03-30 | 60.47 | $59.91 | 1.4M |
| 2026-03-27 | 60.88 | $60.04 | 1.1M |
| 2026-03-26 | 61.35 | $60.97 | 878716 |
| 2026-03-25 | 61.64 | $61.85 | 1.0M |
| 2026-03-24 | 61.73 | $61.64 | 1.4M |
| 2026-03-23 | 61.91 | $62.07 | 1.2M |
| 2026-03-20 | 62.01 | $61.47 | 930419 |
| 2026-03-19 | 62.34 | $62.22 | 1.2M |
| 2026-03-18 | 62.50 | $62.14 | 546600 |
| 2026-03-17 | 62.73 | $62.99 | 941300 |
| 2026-03-16 | 62.75 | $62.74 | 596614 |
| 2026-03-13 | 62.86 | $62.18 | 1.2M |
| 2026-03-12 | 63.19 | $62.33 | 659808 |
| 2026-03-11 | 63.53 | $63.08 | 483703 |
| 2026-03-10 | 63.72 | $63.29 | 673594 |
| 2026-03-09 | 63.89 | $63.74 | 1.6M |
| 2026-03-06 | 63.96 | $63.41 | 1.6M |
| 2026-03-05 | 64.14 | $64.02 | 1.4M |
| 2026-03-04 | 64.16 | $64.24 | 2.1M |
| 2026-03-03 | 64.13 | $63.93 | 6.2M |
| 2026-03-02 | 64.18 | $64.42 | 4.0M |
| 2026-02-27 | 64.08 | $64.48 | 479536 |
| 2026-02-26 | 63.95 | $64.45 | 613500 |
| 2026-02-25 | 63.79 | $64.28 | 466200 |
| 2026-02-24 | 63.66 | $63.82 | 390800 |
| 2026-02-23 | 63.65 | $63.25 | 645618 |
| 2026-02-20 | 63.81 | $64.14 | 858736 |
| 2026-02-19 | 63.74 | $63.85 | 1.2M |
| 2026-02-18 | 63.73 | $64.03 | 1.2M |
| 2026-02-17 | 63.68 | $63.62 | 2.0M |
| 2026-02-13 | 63.74 | $63.75 | 2.2M |
| 2026-02-12 | 63.78 | $63.33 | 2.3M |
| 2026-02-11 | 63.96 | $64.19 | 803900 |
| 2026-02-10 | 63.90 | $64.20 | 531513 |
| 2026-02-09 | 63.84 | $64.18 | 617938 |
| 2026-02-06 | 63.77 | $64.07 | 431836 |
| 2026-02-05 | 63.72 | $62.88 | 686300 |
| 2026-02-04 | 64.03 | $63.46 | 941433 |
| 2026-02-03 | 64.23 | $63.66 | 501116 |
| 2026-02-02 | 64.42 | $64.43 | 421600 |
| 2026-01-30 | 64.39 | $63.90 | 461100 |
| 2026-01-29 | 64.53 | $64.39 | 656500 |
| 2026-01-28 | 64.54 | $64.64 | 681900 |
| 2026-01-27 | 64.46 | $64.69 | 287729 |
| 2026-01-26 | 64.35 | $64.62 | 783800 |
| 2026-01-23 | 64.24 | $64.29 | 634635 |
| 2026-01-22 | 64.20 | $64.31 | 845314 |
| 2026-01-21 | 64.15 | $63.98 | 1.2M |
| 2026-01-20 | 64.18 | $63.27 | 998400 |
| 2026-01-16 | 64.45 | $64.26 | 682500 |
| 2026-01-15 | 64.45 | $64.48 | 890822 |
| 2026-01-14 | 64.38 | $64.26 | 444023 |
| 2026-01-13 | 64.37 | $64.32 | 539400 |
| 2026-01-12 | 64.32 | $64.59 | 449700 |
| 2026-01-09 | 64.17 | $64.44 | 639800 |
| 2026-01-08 | 64.03 | $64.09 | 802100 |
| 2026-01-07 | 63.96 | $64.07 | 527500 |
| 2026-01-06 | 63.89 | $64.31 | 697500 |
| 2026-01-05 | 63.72 | $63.65 | 490600 |
| 2026-01-02 | 63.72 | $63.10 | 465840 |
| 2025-12-31 | 63.89 | $63.18 | 265900 |
| 2025-12-30 | 64.06 | $63.73 | 278500 |
| 2025-12-29 | 64.10 | $63.88 | 365619 |
| 2025-12-26 | 64.09 | $64.05 | 252900 |
| 2025-12-24 | 64.01 | $64.03 | 263004 |
| 2025-12-23 | 63.92 | $63.81 | 637900 |
| 2025-12-22 | 63.87 | $64.06 | 469524 |
| 2025-12-19 | 63.73 | $63.64 | 388000 |
| 2025-12-18 | 63.68 | $63.28 | 569129 |
| 2025-12-17 | 63.72 | $62.95 | 438700 |
| 2025-12-16 | 63.88 | $63.34 | 500300 |
| 2025-12-15 | 63.94 | $63.55 | 616030 |
| 2025-12-12 | 63.93 | $63.74 | 516617 |
| 2025-12-11 | 63.86 | $64.32 | 402435 |
| 2025-12-10 | 63.58 | $63.91 | 475507 |
| 2025-12-09 | 63.35 | $63.31 | 488184 |
| 2025-12-08 | 63.26 | $63.34 | 737047 |
| 2025-12-05 | 63.14 | $63.61 | 718518 |
| 2025-12-04 | 62.90 | $63.31 | 402800 |
| 2025-12-03 | 62.69 | $63.38 | 737726 |
| 2025-12-02 | 62.41 | $63.01 | 674936 |
| 2025-12-01 | 62.19 | $62.81 | 1.4M |
| 2025-11-28 | 61.98 | $63.09 | 318200 |
| 2025-11-26 | 61.64 | $62.73 | 480700 |
| 2025-11-25 | 61.35 | $62.54 | 809200 |
| 2025-11-24 | 61.05 | $61.66 | 590043 |
| 2025-11-21 | 60.98 | $61.15 | 681300 |
| 2025-11-20 | 61.06 | $60.26 | 688600 |
| 2025-11-19 | 61.45 | $61.17 | 535505 |
| 2025-11-18 | 61.65 | $61.03 | 946145 |
| 2025-11-17 | 61.93 | $61.31 | 413150 |
| 2025-11-14 | 62.20 | $62.01 | 514600 |
| 2025-11-13 | 62.31 | $62.11 | 668400 |
| 2025-11-12 | 62.41 | $62.80 | 713600 |
| 2025-11-11 | 62.31 | $62.81 | 340035 |
| 2025-11-10 | 62.20 | $62.61 | 2.0M |
| 2025-11-07 | 62.13 | $61.93 | 499000 |
| 2025-11-06 | 62.26 | $61.63 | 574842 |
| 2025-11-05 | 62.51 | $62.26 | 318534 |
| 2025-11-04 | 62.63 | $61.90 | 531200 |
| 2025-11-03 | 62.88 | $62.55 | 467727 |
| 2025-10-31 | 62.98 | $62.72 | 270448 |
| 2025-10-30 | 63.05 | $62.71 | 574400 |
| 2025-10-29 | 63.13 | $63.04 | 441732 |
| 2025-10-28 | 63.13 | $63.38 | 361645 |
| 2025-10-27 | 63.01 | $63.67 | 359048 |
| 2025-10-24 | 62.78 | $63.19 | 294100 |
| 2025-10-23 | 62.64 | $63.05 | 442727 |
| 2025-10-22 | 62.52 | $62.73 | 479200 |
| 2025-10-21 | 62.47 | $63.03 | 312700 |
| 2025-10-20 | 62.32 | $62.81 | 479520 |
| 2025-10-17 | 62.21 | $62.30 | 825400 |
| 2025-10-16 | 62.23 | $61.84 | 464500 |
| 2025-10-15 | 62.41 | $62.37 | 517200 |
| 2025-10-14 | 62.46 | $62.37 | 768000 |
| 2025-10-13 | 62.53 | $62.26 | 472200 |
| 2025-10-10 | 62.64 | $61.42 | 466500 |
| 2025-10-09 | 63.05 | $62.85 | 516000 |
| 2025-10-08 | 63.08 | $63.10 | 459600 |
| 2025-10-07 | 63.05 | $62.71 | 379426 |
| 2025-10-06 | 63.12 | $63.16 | 396405 |
| 2025-10-03 | 63.06 | $63.06 | 1.1M |
| 2025-10-02 | 63.02 | $63.14 | 1.2M |
| 2025-10-01 | 62.94 | $62.94 | 860238 |
| 2025-09-30 | 62.89 | $62.91 | 462200 |
| 2025-09-29 | 62.85 | $62.84 | 928200 |
| 2025-09-26 | 62.81 | $62.72 | 545538 |
| 2025-09-25 | 62.80 | $62.27 | 674754 |
| 2025-09-24 | 62.92 | $62.54 | 681900 |
| 2025-09-23 | 62.98 | $62.76 | 722228 |
| 2025-09-22 | 62.97 | $63.09 | 1.1M |
| 2025-09-19 | 62.85 | $62.93 | 809200 |
| 2025-09-18 | 62.75 | $62.85 | 1.0M |
| 2025-09-17 | 62.65 | $62.61 | 526621 |
| 2025-09-16 | 62.59 | $62.43 | 692400 |
| 2025-09-15 | 62.57 | $62.57 | 354228 |
| 2025-09-12 | 62.49 | $62.44 | 263400 |
| 2025-09-11 | 62.44 | $62.86 | 935105 |
| 2025-09-10 | 62.23 | $62.04 | 308637 |
| 2025-09-09 | 62.23 | $62.30 | 341900 |
| 2025-09-08 | 62.14 | $62.42 | 531058 |
| 2025-09-05 | 61.99 | $62.13 | 629541 |
| 2025-09-04 | 61.89 | $62.10 | 818131 |
| 2025-09-03 | 61.78 | $61.67 | 512000 |
| 2025-09-02 | 61.77 | $61.47 | 487935 |
| 2025-08-29 | 61.83 | $61.78 | 417500 |
| 2025-08-28 | 61.79 | $62.06 | 600700 |
| 2025-08-27 | 61.64 | $61.80 | 676845 |
| 2025-08-26 | 61.55 | $61.53 | 607500 |
| 2025-08-25 | 61.51 | $61.44 | 568515 |
| 2025-08-22 | 61.50 | $61.93 | 775100 |
| 2025-08-21 | 61.32 | $61.04 | 765608 |
| 2025-08-20 | 61.37 | $61.29 | 541600 |
| 2025-08-19 | 61.36 | $61.30 | 546100 |
| 2025-08-18 | 61.33 | $61.30 | 661405 |
| 2025-08-15 | 61.30 | $61.32 | 440217 |
| 2025-08-14 | 61.25 | $61.48 | 551107 |
| 2025-08-13 | 61.13 | $61.88 | 698700 |
| 2025-08-12 | 60.85 | $61.29 | 454622 |
| 2025-08-11 | 60.70 | $60.59 | 483800 |
| 2025-08-08 | 60.74 | $60.87 | 326244 |
| 2025-08-07 | 60.69 | $60.64 | 816600 |
| 2025-08-06 | 60.70 | $60.87 | 608500 |
| 2025-08-05 | 60.65 | $60.42 | 568802 |
| 2025-08-04 | 60.72 | $60.71 | 567000 |
| 2025-08-01 | 60.71 | $59.81 | 527500 |
| 2025-07-31 | 60.98 | $60.45 | 539611 |
| 2025-07-30 | 61.10 | $60.87 | 463916 |
| 2025-07-29 | 61.11 | $61.16 | 696100 |
| 2025-07-28 | 61.02 | $61.24 | 544600 |
| 2025-07-25 | 60.88 | $61.30 | 436124 |
| 2025-07-24 | 60.69 | $60.99 | 648500 |
| 2025-07-23 | 60.55 | $61.07 | 444302 |
| 2025-07-22 | 60.35 | $60.60 | 4.0M |
| 2025-07-21 | 60.25 | $60.27 | 614832 |
| 2025-07-18 | 60.23 | $60.20 | 2.6M |
| 2025-07-17 | 60.23 | $60.22 | 2.7M |
| 2025-07-16 | 60.21 | $59.85 | 686600 |
| 2025-07-15 | 60.31 | $59.61 | 657300 |
| 2025-07-14 | 60.50 | $60.22 | 579649 |
| 2025-07-11 | 60.52 | $60.04 | 413616 |
| 2025-07-10 | 60.61 | $60.57 | 921608 |
| 2025-07-09 | 60.54 | $60.72 | 432328 |
| 2025-07-08 | 60.40 | $60.44 | 511042 |
| 2025-07-07 | 60.31 | $60.44 | 488800 |
| 2025-07-03 | 60.19 | $60.84 | 900700 |
| 2025-07-02 | 59.91 | $60.28 | 684833 |
| 2025-07-01 | 59.74 | $60.20 | 911541 |
| 2025-06-30 | 59.56 | $60.05 | 648428 |
| 2025-06-27 | 59.37 | $59.67 | 639500 |
| 2025-06-26 | 59.27 | $59.51 | 529700 |
| 2025-06-25 | 59.20 | $59.14 | 605545 |
| 2025-06-24 | 59.22 | $59.47 | 1.4M |
| 2025-06-23 | 59.13 | $59.08 | 411124 |
| 2025-06-20 | 59.16 | $58.53 | 521612 |
| 2025-06-18 | 59.35 | $58.65 | 696900 |
| 2025-06-17 | 59.55 | $58.94 | 411700 |
| 2025-06-16 | 59.69 | $59.31 | 821135 |
| 2025-06-13 | 59.74 | $58.82 | 1.1M |
| 2025-06-12 | 59.95 | $59.73 | 645001 |
| 2025-06-11 | 59.90 | $59.55 | 499000 |
| 2025-06-10 | 59.89 | $59.75 | 476900 |
| 2025-06-09 | 59.79 | $59.55 | 546605 |
| 2025-06-06 | 59.74 | $59.67 | 262300 |
| 2025-06-05 | 59.61 | $59.21 | 451500 |
| 2025-06-04 | 59.60 | $59.35 | 401900 |
| 2025-06-03 | 59.52 | $59.30 | 506310 |
| 2025-06-02 | 59.43 | $58.98 | 522600 |
| 2025-05-30 | 59.41 | $58.85 | 1.3M |
| 2025-05-29 | 59.40 | $58.67 | 752500 |
| 2025-05-28 | 59.44 | $58.57 | 345319 |
| 2025-05-27 | 59.51 | $59.08 | 473900 |
| 2025-05-23 | 59.40 | $58.03 | 1.2M |
| 2025-05-22 | 59.59 | $58.32 | 640819 |
| 2025-05-21 | 59.71 | $58.38 | 517900 |
| 2025-05-20 | 59.81 | $59.32 | 529917 |
| 2025-05-19 | 59.61 | $59.52 | 501300 |
| 2025-05-16 | 59.29 | $59.47 | 940027 |
| 2025-05-15 | 58.88 | $59.03 | 670544 |
| 2025-05-14 | 58.50 | $58.47 | 771800 |
| 2025-05-13 | 58.19 | $58.69 | 1.0M |
| 2025-05-12 | 57.73 | $58.53 | 400700 |
| 2025-05-09 | 57.20 | $56.93 | 366200 |
| 2025-05-08 | 57.05 | $57.12 | 551300 |
| 2025-05-07 | 56.79 | $56.80 | 473500 |
| 2025-05-06 | 56.56 | $56.42 | 496721 |
| 2025-05-05 | 56.39 | $56.94 | 428818 |
| 2025-05-02 | 56.00 | $57.09 | 406754 |
| 2025-05-01 | 55.48 | $56.12 | 367600 |
| 2025-04-30 | 55.14 | $56.09 | 696562 |
| 2025-04-29 | 54.73 | $55.89 | 616800 |
| 2025-04-28 | 54.30 | $55.57 | 314412 |
| 2025-04-25 | 53.88 | $55.46 | 847802 |
| 2025-04-24 | 53.41 | $55.22 | 448000 |
| 2025-04-23 | 52.91 | $54.23 | 658800 |
| 2025-04-22 | 52.64 | $53.54 | 621310 |
| 2025-04-21 | 52.55 | $52.27 | 928100 |
| 2025-04-17 | 52.85 | $53.55 | 1.9M |
| 2025-04-16 | 52.84 | $53.26 | 762000 |
| 2025-04-15 | 52.93 | $54.20 | 1.6M |
| 2025-04-14 | 52.76 | $54.27 | 1.1M |
| 2025-04-11 | 52.56 | $53.70 | 2.5M |
| 2025-04-10 | 52.52 | $52.85 | 774800 |
| 2025-04-09 | 52.76 | $54.56 | 940563 |
| 2025-04-08 | 52.55 | $50.39 | 1.8M |
| 2025-04-07 | 53.63 | $51.28 | 1.9M |
| 2025-04-04 | 54.70 | $51.58 | 1.9M |
| 2025-04-03 | 55.92 | $54.67 | 718500 |
| 2025-04-02 | 56.43 | $56.97 | 843028 |
| 2025-04-01 | 56.35 | $56.64 | 537400 |
| 2025-03-31 | 56.35 | $56.47 | 362938 |
| 2025-03-28 | 56.42 | $56.10 | 651800 |
| 2025-03-27 | 56.63 | $57.05 | 413900 |
| 2025-03-26 | 56.60 | $57.16 | 382049 |
| 2025-03-25 | 56.53 | $57.45 | 491738 |
| 2025-03-24 | 56.37 | $57.58 | 754447 |
| 2025-03-21 | 56.14 | $56.72 | 377526 |
| 2025-03-20 | 56.15 | $56.82 | 487727 |
| 2025-03-19 | 56.14 | $57.06 | 481426 |
| 2025-03-18 | 56.07 | $56.61 | 350200 |
| 2025-03-17 | 56.15 | $57.07 | 389100 |
| 2025-03-14 | 56.11 | $56.45 | 1.1M |
| 2025-03-13 | 56.29 | $55.41 | 588600 |
| 2025-03-12 | 56.85 | $56.20 | 540707 |
| 2025-03-11 | 57.30 | $56.26 | 569112 |
| 2025-03-10 | 57.84 | $57.05 | 618800 |
| 2025-03-07 | 58.26 | $58.11 | 631400 |
| 2025-03-06 | 58.45 | $57.72 | 1.5M |
| 2025-03-05 | 58.80 | $58.64 | 489100 |
| 2025-03-04 | 58.95 | $58.14 | 3.1M |
| 2025-03-03 | 59.30 | $58.78 | 1.4M |
| 2025-02-28 | 59.52 | $59.37 | 688123 |
| 2025-02-27 | 59.60 | $58.68 | 551637 |
| 2025-02-26 | 59.92 | $59.30 | 509338 |
| 2025-02-25 | 60.12 | $59.38 | 516202 |
| 2025-02-24 | 60.32 | $59.41 | 427900 |
| 2025-02-21 | 60.56 | $59.47 | 432647 |
| 2025-02-20 | 60.82 | $60.43 | 471300 |
| 2025-02-19 | 60.82 | $60.72 | 445690 |
| 2025-02-18 | 60.72 | $60.74 | 681934 |
| 2025-02-14 | 60.59 | $60.41 | 480145 |
| 2025-02-13 | 60.52 | $60.63 | 594500 |
| 2025-02-12 | 60.36 | $59.97 | 450232 |
| 2025-02-11 | 60.36 | $60.21 | 614537 |
| 2025-02-10 | 60.27 | $60.19 | 486400 |
| 2025-02-07 | 60.16 | $59.80 | 428300 |
| 2025-02-06 | 60.14 | $60.16 | 1.2M |
| 2025-02-05 | 60.00 | $60.14 | 566720 |
| 2025-02-04 | 59.82 | $59.71 | 607100 |
| 2025-02-03 | 59.72 | $59.43 | 616000 |
| 2025-01-31 | 59.69 | $59.57 | 743100 |
| 2025-01-30 | 59.59 | $59.92 | 1.2M |
| 2025-01-29 | 59.36 | $59.38 | 341744 |
| 2025-01-28 | 59.24 | $59.51 | 407700 |
| 2025-01-27 | 59.04 | $59.41 | 1.8M |
| 2025-01-24 | 58.82 | $59.42 | 595102 |
| 2025-01-23 | 58.55 | $59.54 | 421505 |
| 2025-01-22 | 58.18 | $59.25 | 1.6M |
| 2025-01-21 | 57.82 | $59.08 | 1.5M |
| 2025-01-17 | 57.43 | $58.49 | 1.8M |
| 2025-01-16 | 57.16 | $58.17 | 559729 |
| 2025-01-15 | 56.92 | $57.86 | 374700 |
| 2025-01-14 | 56.75 | $57.15 | 714800 |
| 2025-01-13 | 56.77 | $56.78 | 489900 |
| 2025-01-10 | 56.92 | $56.67 | 684614 |
| 2025-01-08 | 57.16 | $57.47 | 485752 |
| 2025-01-07 | 57.20 | $57.34 | 768000 |
| 2025-01-06 | 57.29 | $57.75 | 406818 |
| 2025-01-03 | 57.29 | $57.71 | 285540 |
| 2025-01-02 | 57.31 | $57.11 | 395700 |
| 2024-12-31 | 57.54 | $57.27 | 396200 |
| 2024-12-30 | 57.77 | $57.32 | 301200 |
| 2024-12-27 | 58.05 | $57.96 | 497600 |
| 2024-12-26 | 58.18 | $58.45 | 263500 |
| 2024-12-24 | 58.20 | $58.39 | 199500 |
| 2024-12-23 | 58.25 | $58.18 | 1.6M |
| 2024-12-20 | 58.38 | $57.99 | 316000 |
| 2024-12-19 | 58.60 | $57.36 | 469030 |
| 2024-12-18 | 59.08 | $57.32 | 419915 |
| 2024-12-17 | 59.67 | $59.14 | 605910 |
| 2024-12-16 | 59.81 | $59.44 | 785631 |
| 2024-12-13 | 59.87 | $59.35 | 542713 |
| 2024-12-12 | 59.98 | $59.43 | 321000 |
| 2024-12-11 | 60.07 | $59.70 | 244100 |
| 2024-12-10 | 60.09 | $59.31 | 383239 |
| 2024-12-09 | 60.23 | $59.70 | 778628 |
| 2024-12-06 | 60.26 | $60.20 | 378100 |
| 2024-12-05 | 60.13 | $59.91 | 283809 |
| 2024-12-04 | 60.05 | $60.16 | 310740 |
| 2024-12-03 | 59.86 | $59.80 | 269200 |
| 2024-12-02 | 59.74 | $59.80 | 293300 |
| 2024-11-29 | 59.57 | $59.72 | 116400 |
| 2024-11-27 | 59.38 | $59.52 | 207740 |
| 2024-11-26 | 59.20 | $59.70 | 271500 |
| 2024-11-25 | 58.91 | $59.53 | 2.2M |
| 2024-11-22 | 58.61 | $59.18 | 1.1M |
| 2024-11-21 | 58.34 | $58.69 | 1.3M |
| 2024-11-20 | 58.17 | $57.91 | 257100 |
| 2024-11-19 | 58.20 | $57.77 | 484490 |
| 2024-11-18 | 58.27 | $57.75 | 338400 |
| 2024-11-15 | 58.35 | $57.56 | 637515 |
| 2024-11-14 | 58.51 | $58.25 | 371705 |
| 2024-11-13 | 58.47 | $58.68 | 436900 |
| 2024-11-12 | 58.28 | $58.70 | 618700 |
| 2024-11-11 | 58.04 | $58.93 | 533600 |
| 2024-11-08 | 57.66 | $58.83 | 356808 |
| 2024-11-07 | 57.22 | $58.56 | 334917 |
| 2024-11-06 | 56.77 | $57.96 | 838300 |
| 2024-11-05 | 56.40 | $56.83 | 344200 |
| 2024-11-04 | 56.32 | $56.20 | 466635 |
| 2024-11-01 | 56.43 | $56.16 | 471700 |
| 2024-10-31 | 56.57 | $55.86 | 536610 |
| 2024-10-30 | 56.84 | $56.67 | 949242 |
| 2024-10-29 | 56.91 | $56.84 | 1.3M |
| 2024-10-28 | 56.93 | $56.63 | 510100 |
| 2024-10-25 | 57.03 | $56.52 | 531270 |
| 2024-10-24 | 57.19 | $56.62 | 908700 |
| 2024-10-23 | 57.34 | $56.66 | 697022 |
| 2024-10-22 | 57.51 | $57.06 | 421400 |
| 2024-10-21 | 57.57 | $57.28 | 369300 |
| 2024-10-18 | 57.58 | $57.58 | 264500 |
| 2024-10-17 | 57.48 | $57.43 | 238700 |
| 2024-10-16 | 57.41 | $57.44 | 191843 |
| 2024-10-15 | 57.30 | $57.30 | 343200 |
| 2024-10-14 | 57.21 | $57.66 | 240318 |
| 2024-10-11 | 56.97 | $57.20 | 318744 |
| 2024-10-10 | 56.82 | $56.80 | 227304 |
| 2024-10-09 | 56.76 | $56.99 | 626700 |
| 2024-10-08 | 56.61 | $56.55 | 266585 |
| 2024-10-07 | 56.57 | $56.11 | 228400 |
| 2024-10-04 | 56.65 | $56.66 | 331506 |
| 2024-10-03 | 56.57 | $56.23 | 310212 |
| 2024-10-02 | 56.60 | $56.34 | 360900 |
| 2024-10-01 | 56.59 | $56.22 | 376923 |
| 2024-09-30 | 56.61 | $56.57 | 888650 |
| 2024-09-27 | 56.51 | $56.45 | 317000 |
| 2024-09-26 | 56.43 | $56.44 | 450909 |
| 2024-09-25 | 56.31 | $56.04 | 335000 |
| 2024-09-24 | 56.29 | $56.28 | 338118 |
| 2024-09-23 | 56.18 | $56.37 | 379000 |
| 2024-09-20 | 56.01 | $56.21 | 232715 |
| 2024-09-19 | 55.84 | $56.27 | 427500 |
| 2024-09-18 | 55.61 | $55.58 | 743900 |
| 2024-09-17 | 55.54 | $55.85 | 224900 |
| 2024-09-16 | 55.36 | $55.91 | 241903 |
| 2024-09-13 | 55.12 | $55.58 | 375300 |
| 2024-09-12 | 54.92 | $55.17 | 1.4M |
| 2024-09-11 | 54.80 | $54.81 | 2.6M |
| 2024-09-10 | 54.78 | $54.54 | 376125 |
| 2024-09-09 | 54.83 | $54.29 | 211600 |
| 2024-09-06 | 54.96 | $53.73 | 286400 |
| 2024-09-05 | 55.29 | $54.42 | 488000 |
| 2024-09-04 | 55.47 | $54.75 | 233105 |
| 2024-09-03 | 55.58 | $54.80 | 293303 |
| 2024-08-30 | 55.68 | $55.78 | 202633 |
| 2024-08-29 | 55.49 | $55.31 | 321520 |
| 2024-08-28 | 55.38 | $55.16 | 536700 |
| 2024-08-27 | 55.29 | $55.43 | 451700 |
| 2024-08-26 | 55.09 | $55.20 | 278605 |
| 2024-08-23 | 54.90 | $55.32 | 212203 |
| 2024-08-22 | 54.62 | $54.75 | 179600 |
| 2024-08-21 | 54.45 | $55.12 | 268545 |
| 2024-08-20 | 54.12 | $54.80 | 466500 |
| 2024-08-19 | 53.81 | $54.90 | 274900 |
| 2024-08-16 | 53.40 | $54.39 | 230400 |
| 2024-08-15 | 53.05 | $54.38 | 309335 |
| 2024-08-14 | 52.64 | $53.49 | 267600 |
| 2024-08-13 | 52.42 | $53.37 | 620220 |
| 2024-08-12 | 52.20 | $52.64 | 241200 |
| 2024-08-09 | 52.16 | $52.80 | 349900 |
| 2024-08-08 | 52.07 | $52.56 | 364700 |
| 2024-08-07 | 52.05 | $51.42 | 362700 |
| 2024-08-06 | 52.39 | $51.68 | 515039 |
| 2024-08-05 | 52.73 | $51.29 | 729217 |
| 2024-08-02 | 53.27 | $52.65 | 438546 |
| 2024-08-01 | 53.51 | $53.27 | 296448 |
| 2024-07-31 | 53.59 | $53.92 | 969700 |
| 2024-07-30 | 53.49 | $53.47 | 291613 |
| 2024-07-29 | 53.51 | $53.56 | 230829 |
| 2024-07-26 | 53.50 | $53.52 | 379002 |
| 2024-07-25 | 53.51 | $52.81 | 412914 |
| 2024-07-24 | 53.73 | $52.75 | 276538 |
| 2024-07-23 | 54.03 | $53.70 | 252831 |
| 2024-07-22 | 54.08 | $53.96 | 430800 |
| 2024-07-19 | 54.05 | $53.40 | 339343 |
| 2024-07-18 | 54.19 | $53.80 | 360201 |
| 2024-07-17 | 54.23 | $54.16 | 435600 |
| 2024-07-16 | 54.16 | $54.75 | 600029 |
| 2024-07-15 | 53.87 | $54.18 | 407707 |
| 2024-07-12 | 53.69 | $54.01 | 365700 |
| 2024-07-11 | 53.52 | $53.59 | 508241 |
| 2024-07-10 | 53.45 | $53.61 | 413847 |
| 2024-07-09 | 53.35 | $53.20 | 621900 |
| 2024-07-08 | 53.35 | $53.33 | 202200 |
| 2024-07-05 | 53.30 | $53.37 | 347300 |
| 2024-07-03 | 53.22 | $53.07 | 240807 |
| 2024-07-02 | 53.22 | $53.01 | 1.6M |
| 2024-07-01 | 53.24 | $52.83 | 352100 |
| 2024-06-28 | 53.31 | $52.95 | 350436 |
| 2024-06-27 | 53.34 | $53.03 | 300102 |
| 2024-06-26 | 53.36 | $52.95 | 398050 |
| 2024-06-25 | 53.40 | $53.09 | 557003 |
| 2024-06-24 | 53.39 | $53.28 | 271700 |
| 2024-06-21 | 53.31 | $53.35 | 301930 |
| 2024-06-20 | 53.18 | $53.32 | 346610 |
| 2024-06-18 | 53.03 | $53.44 | 1.2M |
| 2024-06-17 | 52.80 | $53.22 | 320400 |
| 2024-06-14 | 52.58 | $52.77 | 913417 |
| 2024-06-13 | 52.45 | $52.70 | 394600 |
| 2024-06-12 | 52.31 | $52.66 | 818827 |
| 2024-06-11 | 52.15 | $52.37 | 448000 |
| 2024-06-10 | 52.04 | $52.24 | 246500 |
| 2024-06-07 | 51.95 | $52.06 | 348349 |
| 2024-06-06 | 51.89 | $52.08 | 365327 |
| 2024-06-05 | 51.81 | $52.12 | 351715 |
| 2024-06-04 | 51.70 | $51.50 | 469773 |
| 2024-06-03 | 51.76 | $51.48 | 373800 |
| 2024-05-31 | 51.83 | $51.55 | 348700 |
| 2024-05-30 | 51.90 | $51.00 | 424253 |
| 2024-05-29 | 52.16 | $51.34 | 408968 |
| 2024-05-28 | 52.36 | $51.80 | 410709 |
| 2024-05-24 | 52.45 | $52.05 | 260802 |
| 2024-05-23 | 52.48 | $51.83 | 923312 |
| 2024-05-22 | 52.58 | $52.36 | 335835 |
| 2024-05-21 | 52.52 | $52.44 | 304700 |
| 2024-05-20 | 52.41 | $52.55 | 238837 |
| 2024-05-17 | 52.23 | $52.51 | 237845 |
| 2024-05-16 | 52.03 | $52.44 | 286237 |
| 2024-05-15 | 51.79 | $52.56 | 322739 |
| 2024-05-14 | 51.46 | $51.87 | 382322 |
| 2024-05-13 | 51.27 | $51.71 | 313844 |
| 2024-05-10 | 51.09 | $51.74 | 309844 |
| 2024-05-09 | 50.86 | $51.51 | 386400 |
| 2024-05-08 | 50.65 | $51.22 | 403238 |
| 2024-05-07 | 50.50 | $51.32 | 336800 |
| 2024-05-06 | 50.27 | $51.26 | 389300 |
| 2024-05-03 | 50.03 | $50.74 | 453400 |
| 2024-05-02 | 49.90 | $50.24 | 364622 |
| 2024-05-01 | 49.92 | $49.91 | 480827 |
| 2024-04-30 | 50.05 | $50.06 | 333523 |
| 2024-04-29 | 50.17 | $50.82 | 410406 |
| 2024-04-26 | 50.08 | $50.76 | 371927 |
| 2024-04-25 | 50.00 | $50.48 | 451700 |
| 2024-04-24 | 50.01 | $50.70 | 415700 |
| 2024-04-23 | 49.95 | $50.64 | 468600 |
| 2024-04-22 | 49.92 | $50.16 | 496000 |
| 2024-04-19 | 50.05 | $49.78 | 507900 |
| 2024-04-18 | 50.33 | $49.99 | 386900 |
| 2024-04-17 | 50.62 | $50.02 | 581535 |
| 2024-04-16 | 50.98 | $50.40 | 651900 |
| 2024-04-15 | 51.30 | $50.44 | 480126 |
| 2024-04-12 | 51.69 | $51.13 | 468331 |
| 2024-04-11 | 51.94 | $51.79 | 1.0M |
| 2024-04-10 | 52.05 | $51.66 | 583909 |
| 2024-04-09 | 52.22 | $52.28 | 706300 |
| 2024-04-08 | 52.23 | $52.16 | 201000 |
| 2024-04-05 | 52.27 | $52.11 | 373700 |
| 2024-04-04 | 52.35 | $51.64 | 464600 |
| 2024-04-03 | 52.59 | $52.29 | 499731 |
| 2024-04-02 | 52.67 | $52.31 | 335641 |
| 2024-04-01 | 52.76 | $52.67 | 472293 |
| 2024-03-28 | 52.75 | $52.87 | 855347 |
| 2024-03-27 | 52.67 | $52.80 | 421700 |
| 2024-03-26 | 52.59 | $52.34 | 441560 |
| 2024-03-25 | 52.63 | $52.44 | 3.1M |
| 2024-03-22 | 52.64 | $52.65 | 968100 |
| 2024-03-21 | 52.58 | $52.87 | 462900 |
| 2024-03-20 | 52.43 | $52.61 | 503100 |
| 2024-03-19 | 52.33 | $52.18 | 387431 |
| 2024-03-18 | 52.33 | $51.99 | 443700 |
| 2024-03-15 | 52.39 | $51.80 | 889821 |
| 2024-03-14 | 52.51 | $52.28 | 472529 |
| 2024-03-13 | 52.51 | $52.44 | 490506 |
| 2024-03-12 | 52.43 | $52.52 | 518300 |
| 2024-03-11 | 52.31 | $52.02 | 387500 |
| 2024-03-08 | 52.31 | $52.09 | 584000 |
| 2024-03-07 | 52.28 | $52.54 | 540001 |
| 2024-03-06 | 52.10 | $52.07 | 1.2M |
| 2024-03-05 | 52.00 | $51.64 | 329000 |
| 2024-03-04 | 52.02 | $52.16 | 320700 |
| 2024-03-01 | 51.86 | $52.17 | 458900 |
| 2024-02-29 | 51.66 | $51.62 | 1.1M |
| 2024-02-28 | 51.57 | $51.51 | 340110 |
| 2024-02-27 | 51.49 | $51.51 | 645700 |
| 2024-02-26 | 51.38 | $51.44 | 626000 |
| 2024-02-23 | 51.27 | $51.54 | 710621 |
| 2024-02-22 | 51.08 | $51.46 | 831931 |
| 2024-02-21 | 50.88 | $50.41 | 333909 |
| 2024-02-20 | 50.95 | $50.46 | 985200 |
| 2024-02-16 | 51.01 | $50.74 | 624222 |
| 2024-02-15 | 50.99 | $51.06 | 461646 |
| 2024-02-14 | 50.85 | $50.70 | 398610 |
| 2024-02-13 | 50.78 | $50.17 | 502400 |
| 2024-02-12 | 50.86 | $50.85 | 299400 |
| 2024-02-09 | 50.72 | $50.94 | 480200 |
| 2024-02-08 | 50.52 | $50.71 | 464009 |
| 2024-02-07 | 50.33 | $50.56 | 1.4M |
| 2024-02-06 | 50.13 | $50.12 | 612814 |
| 2024-02-05 | 50.03 | $49.98 | 930700 |
| 2024-02-02 | 49.93 | $50.09 | 971813 |
| 2024-02-01 | 49.77 | $49.71 | 567100 |
| 2024-01-31 | 49.68 | $49.12 | 1.6M |
| 2024-01-30 | 49.75 | $49.85 | 2.4M |
| 2024-01-29 | 49.59 | $49.79 | 605700 |
| 2024-01-26 | 49.41 | $49.45 | 655300 |
| 2024-01-25 | 49.28 | $49.51 | 643900 |
| 2024-01-24 | 49.10 | $49.23 | 670500 |
| 2024-01-23 | 48.96 | $49.34 | 662025 |
| 2024-01-22 | 48.74 | $49.28 | 412700 |
| 2024-01-19 | 48.49 | $49.09 | 809400 |
| 2024-01-18 | 48.23 | $48.44 | 345100 |
| 2024-01-17 | 48.12 | $47.97 | 308700 |
| 2024-01-16 | 48.12 | $48.17 | 3.7M |
| 2024-01-12 | 48.06 | $48.29 | 550438 |
| 2024-01-11 | 47.94 | $48.10 | 569442 |
| 2024-01-10 | 47.85 | $48.05 | 363400 |
| 2024-01-09 | 47.75 | $47.75 | 364807 |
| 2024-01-08 | 47.72 | $47.77 | 612200 |
| 2024-01-05 | 47.67 | $47.13 | 706600 |
| 2024-01-04 | 47.81 | $47.06 | 594100 |
| 2024-01-03 | 47.99 | $47.17 | 1.4M |
| 2024-01-02 | 48.17 | $47.58 | 555600 |
| 2023-12-29 | 48.25 | $47.86 | 454600 |
| 2023-12-28 | 48.25 | $47.98 | 478307 |
| 2023-12-27 | 48.19 | $48.01 | 413900 |
| 2023-12-26 | 48.10 | $47.95 | 490622 |
| 2023-12-22 | 48.00 | $47.78 | 449533 |
| 2023-12-21 | 47.91 | $47.63 | 518900 |
| 2023-12-20 | 47.84 | $47.15 | 561343 |
| 2023-12-19 | 47.89 | $47.81 | 375400 |
| 2023-12-18 | 47.73 | $47.81 | 404228 |
| 2023-12-15 | 47.53 | $47.54 | 390315 |
| 2023-12-14 | 47.34 | $47.64 | 448839 |
| 2023-12-13 | 47.07 | $47.59 | 1.7M |
| 2023-12-12 | 46.75 | $46.94 | 495700 |
| 2023-12-11 | 46.54 | $46.65 | 549500 |
| 2023-12-08 | 46.38 | $46.18 | 510800 |
| 2023-12-07 | 46.31 | $46.00 | 2.0M |
| 2023-12-06 | 46.28 | $45.73 | 633900 |
| 2023-12-05 | 46.32 | $45.85 | 458700 |
| 2023-12-04 | 46.31 | $46.06 | 608300 |
| 2023-12-01 | 46.23 | $46.17 | 522600 |
| 2023-11-30 | 46.07 | $45.75 | 860336 |
| 2023-11-29 | 46.01 | $45.57 | 333500 |
| 2023-11-28 | 45.97 | $45.53 | 380600 |
| 2023-11-27 | 45.93 | $45.61 | 323000 |
| 2023-11-24 | 45.84 | $45.71 | 140509 |
| 2023-11-22 | 45.68 | $45.65 | 408900 |
| 2023-11-21 | 45.49 | $45.50 | 747707 |
| 2023-11-20 | 45.30 | $45.50 | 2.6M |
| 2023-11-17 | 45.05 | $45.18 | 219506 |
| 2023-11-16 | 44.84 | $45.05 | 339116 |
| 2023-11-15 | 44.62 | $45.12 | 409200 |
| 2023-11-14 | 44.31 | $45.11 | 681300 |
| 2023-11-13 | 43.93 | $44.30 | 432811 |
| 2023-11-10 | 43.72 | $44.32 | 306120 |
| 2023-11-09 | 43.45 | $43.64 | 285300 |
| 2023-11-08 | 43.34 | $43.96 | 867500 |
| 2023-11-07 | 43.10 | $43.90 | 773400 |
| 2023-11-06 | 42.83 | $43.72 | 770000 |
| 2023-11-03 | 42.56 | $43.69 | 432835 |
| 2023-11-02 | 42.24 | $43.25 | 684000 |
| 2023-11-01 | 42.00 | $42.41 | 1.0M |
| 2023-10-31 | 41.98 | $42.20 | 749200 |
| 2023-10-30 | 42.03 | $41.92 | 261836 |
| 2023-10-27 | 42.19 | $41.50 | 538400 |
| 2023-10-26 | 42.53 | $41.89 | 1.1M |
| 2023-10-25 | 42.83 | $42.31 | 581500 |
| 2023-10-24 | 43.06 | $42.85 | 304420 |
| 2023-10-23 | 43.18 | $42.59 | 656605 |
| 2023-10-20 | 43.40 | $42.75 | 1.0M |
| 2023-10-19 | 43.63 | $43.21 | 451849 |
| 2023-10-18 | 43.77 | $43.69 | 313400 |
| 2023-10-17 | 43.78 | $44.21 | 1.5M |
| 2023-10-16 | 43.63 | $44.15 | 285118 |
| 2023-10-13 | 43.47 | $43.67 | 287636 |
| 2023-10-12 | 43.43 | $43.86 | 395441 |
| 2023-10-11 | 43.32 | $44.10 | 771900 |
| 2023-10-10 | 43.12 | $43.93 | 1.6M |
| 2023-10-09 | 42.94 | $43.66 | 232900 |
| 2023-10-06 | 42.80 | $43.42 | 588600 |
| 2023-10-05 | 42.72 | $42.92 | 276500 |
| 2023-10-04 | 42.79 | $42.94 | 535700 |
| 2023-10-03 | 42.88 | $42.64 | 449121 |
| 2023-10-02 | 43.10 | $43.18 | 392300 |
| 2023-09-29 | 43.20 | $43.27 | 518200 |
| 2023-09-28 | 43.30 | $43.42 | 666732 |
| 2023-09-27 | 43.39 | $43.18 | 711908 |
| 2023-09-26 | 43.58 | $43.08 | 433120 |
| 2023-09-25 | 43.84 | $43.57 | 276000 |
| 2023-09-22 | 44.02 | $43.49 | 292100 |
| 2023-09-21 | 44.27 | $43.46 | 792602 |
| 2023-09-20 | 44.58 | $44.20 | 425938 |
| 2023-09-19 | 44.73 | $44.47 | 1.4M |
| 2023-09-18 | 44.83 | $44.63 | 614725 |
| 2023-09-15 | 44.90 | $44.57 | 503429 |
| 2023-09-14 | 45.00 | $45.17 | 359823 |
| 2023-09-13 | 44.94 | $44.81 | 634400 |
| 2023-09-12 | 44.97 | $44.83 | 445825 |
| 2023-09-11 | 45.00 | $45.00 | 697246 |
| 2023-09-08 | 44.98 | $44.91 | 746929 |
| 2023-09-07 | 44.99 | $44.83 | 395200 |
| 2023-09-06 | 45.02 | $44.98 | 303532 |
| 2023-09-05 | 45.01 | $45.17 | 255348 |
| 2023-09-01 | 44.93 | $45.42 | 245326 |
| 2023-08-31 | 44.76 | $45.32 | 181727 |
| 2023-08-30 | 44.57 | $45.37 | 296816 |
| 2023-08-29 | 44.34 | $45.18 | 229245 |
| 2023-08-28 | 44.11 | $44.61 | 121000 |
| 2023-08-25 | 44.02 | $44.34 | 240600 |
| 2023-08-24 | 44.00 | $44.02 | 160800 |
| 2023-08-23 | 44.08 | $44.57 | 685700 |
| 2023-08-22 | 44.01 | $44.08 | 225624 |
| 2023-08-21 | 44.08 | $44.18 | 216911 |
| 2023-08-18 | 44.15 | $43.92 | 223400 |
| 2023-08-17 | 44.31 | $43.89 | 885800 |
| 2023-08-16 | 44.52 | $44.21 | 204500 |
| 2023-08-15 | 44.69 | $44.46 | 175500 |
| 2023-08-14 | 44.81 | $44.87 | 348714 |
| 2023-08-11 | 44.82 | $44.66 | 173641 |
| 2023-08-10 | 44.91 | $44.69 | 224300 |
| 2023-08-09 | 45.01 | $44.70 | 166841 |
| 2023-08-08 | 45.12 | $44.85 | 159400 |
| 2023-08-07 | 45.21 | $45.04 | 132700 |
| 2023-08-04 | 45.25 | $44.57 | 384911 |
| 2023-08-03 | 45.45 | $44.85 | 222130 |
| 2023-08-02 | 45.60 | $44.94 | 306933 |
| 2023-08-01 | 45.74 | $45.53 | 160530 |
| 2023-07-31 | 45.73 | $45.64 | 184237 |
| 2023-07-28 | 45.66 | $45.57 | 209623 |
| 2023-07-27 | 45.60 | $45.22 | 154516 |
| 2023-07-26 | 45.63 | $45.48 | 598000 |
| 2023-07-25 | 45.56 | $45.52 | 239643 |
| 2023-07-24 | 45.46 | $45.37 | 438204 |
| 2023-07-21 | 45.38 | $45.27 | 340500 |
| 2023-07-20 | 45.31 | $45.20 | 441142 |
| 2023-07-19 | 45.22 | $45.33 | 257100 |
| 2023-07-18 | 45.07 | $45.29 | 1.5M |
| 2023-07-17 | 44.89 | $45.08 | 143811 |
| 2023-07-14 | 44.72 | $44.82 | 129119 |
| 2023-07-13 | 44.60 | $44.95 | 143846 |
| 2023-07-12 | 44.40 | $44.66 | 179600 |
| 2023-07-11 | 44.23 | $44.35 | 204834 |
| 2023-07-10 | 44.13 | $44.07 | 236520 |
| 2023-07-07 | 44.08 | $43.62 | 1.1M |
| 2023-07-06 | 44.16 | $43.79 | 1.8M |
| 2023-07-05 | 44.19 | $44.15 | 356700 |
| 2023-07-03 | 44.11 | $44.27 | 72223 |
| 2023-06-30 | 43.97 | $44.28 | 164500 |
| 2023-06-29 | 43.78 | $43.81 | 164520 |
| 2023-06-28 | 43.70 | $43.59 | 484600 |
| 2023-06-27 | 43.66 | $43.60 | 121626 |
| 2023-06-26 | 43.60 | $43.05 | 112200 |
| 2023-06-23 | 43.69 | $43.10 | 157234 |
| 2023-06-22 | 43.78 | $43.43 | 153446 |
| 2023-06-21 | 43.78 | $43.35 | 164521 |
| 2023-06-20 | 43.79 | $43.53 | 162100 |
| 2023-06-16 | 43.74 | $43.97 | 309937 |
| 2023-06-15 | 43.52 | $44.03 | 122746 |
| 2023-06-14 | 43.23 | $43.46 | 178700 |
| 2023-06-13 | 43.05 | $43.40 | 419728 |
| 2023-06-12 | 42.84 | $43.09 | 140724 |
| 2023-06-09 | 42.67 | $42.73 | 102817 |
| 2023-06-08 | 42.58 | $42.71 | 259900 |
| 2023-06-07 | 42.47 | $42.51 | 295400 |
| 2023-06-06 | 42.39 | $42.63 | 524200 |
| 2023-06-05 | 42.25 | $42.57 | 976867 |
| 2023-06-02 | 42.09 | $42.69 | 162200 |
| 2023-06-01 | 41.86 | $42.04 | 104631 |
| 2023-05-31 | 41.78 | $41.73 | 348500 |
| 2023-05-30 | 41.78 | $41.94 | 167746 |
| 2023-05-26 | 41.71 | $42.02 | 108232 |
| 2023-05-25 | 41.59 | $41.54 | 235700 |
| 2023-05-24 | 41.61 | $41.15 | 693800 |
| 2023-05-23 | 41.75 | $41.50 | 358920 |
| 2023-05-22 | 41.81 | $41.99 | 1.1M |
| 2023-05-19 | 41.72 | $42.02 | 97300 |
| 2023-05-18 | 41.60 | $42.03 | 298500 |
| 2023-05-17 | 41.45 | $41.61 | 121100 |
| 2023-05-16 | 41.40 | $41.26 | 236000 |
| 2023-05-15 | 41.45 | $41.59 | 77211 |
| 2023-05-12 | 41.40 | $41.40 | 110039 |
| 2023-05-11 | 41.40 | $41.36 | 497604 |
| 2023-05-10 | 41.42 | $41.47 | 91600 |
| 2023-05-09 | 41.40 | $41.31 | 126700 |
| 2023-05-08 | 41.43 | $41.46 | 371621 |
| 2023-05-05 | 41.41 | $41.44 | 285700 |
| 2023-05-04 | 41.40 | $40.81 | 566523 |
| 2023-05-03 | 41.58 | $41.14 | 128600 |
| 2023-05-02 | 41.70 | $41.42 | 197431 |
| 2023-05-01 | 41.74 | $41.90 | 100100 |
| 2023-04-28 | 41.65 | $41.80 | 126800 |
| 2023-04-27 | 41.55 | $41.43 | 211216 |
| 2023-04-26 | 41.55 | $40.70 | 314800 |
| 2023-04-25 | 41.78 | $41.03 | 441219 |
| 2023-04-24 | 41.94 | $41.69 | 182809 |
| 2023-04-21 | 41.93 | $41.60 | 126622 |
| 2023-04-20 | 41.93 | $41.55 | 327920 |
| 2023-04-19 | 41.94 | $41.71 | 628327 |
| 2023-04-18 | 41.89 | $41.75 | 186849 |
| 2023-04-17 | 41.81 | $41.72 | 134300 |
| 2023-04-14 | 41.71 | $41.62 | 183228 |
| 2023-04-13 | 41.61 | $41.74 | 1.6M |
| 2023-04-12 | 41.45 | $41.28 | 129900 |
| 2023-04-11 | 41.39 | $41.36 | 138343 |
| 2023-04-10 | 41.28 | $41.27 | 170300 |
| 2023-04-06 | 41.16 | $41.21 | 63000 |
| 2023-04-05 | 41.04 | $41.13 | 131646 |
| 2023-04-04 | 40.90 | $41.21 | 113503 |
| 2023-04-03 | 40.71 | $41.46 | 160733 |
| 2023-03-31 | 40.38 | $41.23 | 217600 |
| 2023-03-30 | 40.06 | $40.67 | 97904 |
| 2023-03-29 | 39.84 | $40.42 | 77900 |
| 2023-03-28 | 39.66 | $39.96 | 161700 |
| 2023-03-27 | 39.57 | $39.89 | 76800 |
| 2023-03-24 | 39.50 | $39.84 | 579113 |
| 2023-03-23 | 39.43 | $39.63 | 760100 |
| 2023-03-22 | 39.41 | $39.51 | 604500 |
| 2023-03-21 | 39.43 | $40.14 | 349100 |
| 2023-03-20 | 39.26 | $39.80 | 370700 |
| 2023-03-17 | 39.17 | $39.34 | 459204 |
| 2023-03-16 | 39.21 | $39.79 | 173300 |
| 2023-03-15 | 39.12 | $39.11 | 64749 |
| 2023-03-14 | 39.23 | $39.47 | 122824 |
| 2023-03-13 | 39.26 | $38.82 | 137400 |
| 2023-03-10 | 39.52 | $38.90 | 203231 |
| 2023-03-09 | 39.80 | $39.47 | 225500 |
| 2023-03-08 | 39.98 | $40.09 | 53700 |
| 2023-03-07 | 39.99 | $40.03 | 315200 |
| 2023-03-06 | 40.04 | $40.58 | 106310 |
| 2023-03-03 | 39.92 | $40.54 | 78200 |
| 2023-03-02 | 39.80 | $39.95 | 71700 |
| 2023-03-01 | 39.84 | $39.65 | 82400 |
| 2023-02-28 | 39.98 | $39.76 | 77500 |
| 2023-02-27 | 40.13 | $39.85 | 99200 |
| 2023-02-24 | 40.29 | $39.72 | 50100 |
| 2023-02-23 | 40.52 | $40.14 | 122008 |
| 2023-02-22 | 40.68 | $39.94 | 120800 |
| 2023-02-21 | 40.93 | $40.01 | 130921 |
| 2023-02-17 | 41.21 | $40.71 | 117300 |
| 2023-02-16 | 41.32 | $40.88 | 93500 |
| 2023-02-15 | 41.41 | $41.34 | 256742 |
| 2023-02-14 | 41.35 | $41.29 | 90049 |
| 2023-02-13 | 41.30 | $41.26 | 90700 |
| 2023-02-10 | 41.24 | $40.78 | 92100 |
| 2023-02-09 | 41.30 | $40.74 | 201300 |
| 2023-02-08 | 41.39 | $41.01 | 487800 |
| 2023-02-07 | 41.41 | $41.52 | 147100 |
| 2023-02-06 | 41.25 | $41.03 | 77035 |
| 2023-02-03 | 41.21 | $41.27 | 116402 |
| 2023-02-02 | 41.08 | $41.63 | 82400 |
| 2023-02-01 | 40.79 | $41.16 | 187000 |
| 2023-01-31 | 40.58 | $40.68 | 205100 |
| 2023-01-30 | 40.48 | $40.15 | 185400 |
| 2023-01-27 | 40.51 | $40.59 | 168140 |
| 2023-01-26 | 40.41 | $40.65 | 280239 |
| 2023-01-25 | 40.26 | $40.31 | 38800 |
| 2023-01-24 | 40.18 | $40.38 | 42525 |
| 2023-01-23 | 40.05 | $40.44 | 66000 |
| 2023-01-20 | 39.87 | $40.03 | 93800 |
| 2023-01-19 | 39.78 | $39.38 | 1.3M |
| 2023-01-18 | 39.88 | $39.68 | 40300 |
| 2023-01-17 | 39.89 | $40.23 | 139200 |
| 2023-01-13 | 39.74 | $40.32 | 67800 |
| 2023-01-12 | 39.51 | $40.19 | 29100 |
| 2023-01-11 | 39.28 | $40.13 | 244200 |
| 2023-01-10 | 39.02 | $39.69 | 254200 |
| 2023-01-09 | 38.84 | $39.48 | 43406 |
| 2023-01-06 | 38.69 | $39.54 | 77036 |
| 2023-01-05 | 38.49 | $38.60 | 117100 |
| 2023-01-04 | 38.55 | $39.04 | 237717 |
| 2023-01-03 | 38.49 | $38.68 | 670904 |
| 2022-12-30 | 38.54 | $38.75 | 221341 |
| 2022-12-29 | 38.58 | $38.93 | 243300 |
| 2022-12-28 | 38.59 | $38.30 | 180512 |
| 2022-12-27 | 38.79 | $38.78 | 202100 |
| 2022-12-23 | 38.90 | $38.87 | 61200 |
| 2022-12-22 | 39.01 | $38.64 | 113800 |
| 2022-12-21 | 39.22 | $39.17 | 201800 |
| 2022-12-20 | 39.31 | $38.59 | 358600 |
| 2022-12-19 | 39.60 | $38.69 | 109816 |
| 2022-12-16 | 39.93 | $39.05 | 245400 |
| 2022-12-15 | 40.22 | $39.40 | 87502 |
| 2022-12-14 | 40.45 | $40.38 | 383419 |
| 2022-12-13 | 40.41 | $40.52 | 50800 |
| 2022-12-12 | 40.32 | $40.20 | 75200 |
| 2022-12-09 | 40.30 | $39.63 | 139239 |
| 2022-12-08 | 40.45 | $39.95 | 106617 |
| 2022-12-07 | 40.52 | $39.60 | 56000 |
| 2022-12-06 | 40.71 | $39.62 | 101208 |
| 2022-12-05 | 40.93 | $40.22 | 56100 |
| 2022-12-02 | 40.98 | $40.84 | 108430 |
| 2022-12-01 | 40.84 | $40.89 | 37900 |
| 2022-11-30 | 40.64 | $40.77 | 40300 |
| 2022-11-29 | 40.42 | $39.67 | 178900 |
| 2022-11-28 | 40.48 | $39.76 | 40700 |
| 2022-11-25 | 40.52 | $40.30 | 105900 |
| 2022-11-23 | 40.37 | $40.27 | 46500 |
| 2022-11-22 | 40.19 | $40.14 | 102238 |
| 2022-11-21 | 39.99 | $39.57 | 119636 |
| 2022-11-18 | 39.91 | $39.67 | 87400 |
| 2022-11-17 | 39.77 | $39.41 | 702632 |
| 2022-11-16 | 39.67 | $39.51 | 29614 |
| 2022-11-15 | 39.49 | $39.83 | 142943 |
| 2022-11-14 | 39.16 | $39.45 | 40000 |
| 2022-11-11 | 38.87 | $39.66 | 58307 |
| 2022-11-10 | 38.43 | $39.35 | 61700 |
| 2022-11-09 | 37.99 | $37.48 | 83621 |
| 2022-11-08 | 38.03 | $38.10 | 52000 |
| 2022-11-07 | 37.88 | $37.75 | 71041 |
| 2022-11-04 | 37.79 | $37.40 | 170200 |
| 2022-11-03 | 37.79 | $36.85 | 60200 |
| 2022-11-02 | 37.96 | $37.20 | 43500 |
| 2022-11-01 | 38.05 | $38.20 | 36117 |
| 2022-10-31 | 37.82 | $38.16 | 156536 |
| 2022-10-28 | 37.56 | $38.40 | 48001 |
| 2022-10-27 | 37.15 | $37.44 | 80700 |
| 2022-10-26 | 36.95 | $37.62 | 90800 |
| 2022-10-25 | 36.64 | $37.68 | 313541 |
| 2022-10-24 | 36.25 | $37.10 | 161908 |
| 2022-10-21 | 35.95 | $36.67 | 161600 |
| 2022-10-20 | 35.74 | $35.90 | 129100 |
| 2022-10-19 | 35.72 | $36.21 | 35800 |
| 2022-10-18 | 35.60 | $36.46 | 118733 |
| 2022-10-17 | 35.39 | $36.08 | 49428 |
| 2022-10-14 | 35.26 | $35.26 | 212104 |
| 2022-10-13 | 35.38 | $36.06 | 122100 |
| 2022-10-12 | 35.27 | $35.23 | 122500 |
| 2022-10-11 | 35.42 | $35.37 | 427311 |
| 2022-10-10 | 35.57 | $35.54 | 194703 |
| 2022-10-07 | 35.71 | $35.78 | 224500 |
| 2022-10-06 | 35.81 | $36.67 | 345114 |
| 2022-10-05 | 35.66 | $37.03 | 333443 |
| 2022-10-04 | 35.38 | $36.97 | 48016 |
| 2022-10-03 | 35.08 | $36.00 | 95700 |
| 2022-09-30 | 35.03 | $35.04 | 83400 |
| 2022-09-29 | 35.30 | $35.54 | 50300 |
| 2022-09-28 | 35.49 | $36.09 | 174600 |
| 2022-09-27 | 35.56 | $35.38 | 306616 |
| 2022-09-26 | 35.90 | $35.38 | 249500 |
| 2022-09-23 | 36.33 | $35.75 | 443544 |
| 2022-09-22 | 36.75 | $36.28 | 167500 |
| 2022-09-21 | 37.11 | $36.62 | 38207 |
| 2022-09-20 | 37.45 | $37.16 | 75100 |
| 2022-09-19 | 37.71 | $37.72 | 57200 |
| 2022-09-16 | 37.86 | $37.57 | 114400 |
| 2022-09-15 | 38.11 | $37.78 | 31829 |
| 2022-09-14 | 38.34 | $38.29 | 362826 |
| 2022-09-13 | 38.48 | $38.14 | 66623 |
| 2022-09-12 | 38.69 | $39.72 | 31900 |
| 2022-09-09 | 38.47 | $39.43 | 26635 |
| 2022-09-08 | 38.29 | $38.90 | 40815 |
| 2022-09-07 | 38.25 | $38.57 | 390027 |
| 2022-09-06 | 38.32 | $37.94 | 79800 |
| 2022-09-02 | 38.61 | $38.01 | 44725 |
| 2022-09-01 | 38.96 | $38.40 | 58600 |
| 2022-08-31 | 39.26 | $38.30 | 87500 |
| 2022-08-30 | 39.66 | $38.54 | 43000 |
| 2022-08-29 | 40.08 | $38.96 | 63231 |
| 2022-08-26 | 40.45 | $39.26 | 43311 |
| 2022-08-25 | 40.81 | $40.51 | 19800 |
| 2022-08-24 | 40.84 | $39.99 | 35600 |
| 2022-08-23 | 41.04 | $39.91 | 36700 |
| 2022-08-22 | 41.30 | $40.05 | 39500 |
| 2022-08-19 | 41.57 | $40.86 | 25000 |
| 2022-08-18 | 41.62 | $41.30 | 36200 |
| 2022-08-17 | 41.52 | $41.14 | 73700 |
| 2022-08-16 | 41.44 | $41.49 | 47600 |
| 2022-08-15 | 41.22 | $41.38 | 37700 |
| 2022-08-12 | 40.98 | $41.21 | 54600 |
| 2022-08-11 | 40.71 | $40.60 | 316000 |
| 2022-08-10 | 40.57 | $40.66 | 58600 |
| 2022-08-09 | 40.37 | $39.84 | 76400 |
| 2022-08-08 | 40.37 | $40.13 | 35300 |
| 2022-08-05 | 40.27 | $40.10 | 63700 |
| 2022-08-04 | 40.14 | $40.07 | 435400 |
| 2022-08-03 | 39.98 | $40.12 | 51600 |
| 2022-08-02 | 39.76 | $39.57 | 26330 |
| 2022-08-01 | 39.66 | $39.83 | 83327 |
| 2022-07-29 | 39.43 | $39.93 | 65913 |
| 2022-07-28 | 39.12 | $39.60 | 127300 |
| 2022-07-27 | 38.84 | $39.16 | 56100 |
| 2022-07-26 | 38.63 | $38.37 | 120300 |
| 2022-07-25 | 38.61 | $38.70 | 94500 |
| 2022-07-22 | 38.48 | $38.64 | 683331 |
| 2022-07-21 | 38.34 | $38.98 | 49410 |
| 2022-07-20 | 38.06 | $38.71 | 109341 |
| 2022-07-19 | 37.80 | $38.50 | 3.1M |
| 2022-07-18 | 37.55 | $37.51 | 61827 |
| 2022-07-15 | 37.55 | $37.81 | 21500 |
| 2022-07-14 | 37.47 | $37.19 | 35100 |
| 2022-07-13 | 37.56 | $37.32 | 86800 |
| 2022-07-12 | 37.64 | $37.46 | 34715 |
| 2022-07-11 | 37.70 | $37.84 | 16331 |
| 2022-07-08 | 37.64 | $38.14 | 43610 |
| 2022-07-07 | 37.48 | $38.23 | 346612 |
| 2022-07-06 | 37.27 | $37.67 | 201400 |
| 2022-07-05 | 37.18 | $37.54 | 80400 |
| 2022-07-01 | 37.13 | $37.50 | 105842 |
| 2022-06-30 | 37.09 | $37.24 | 314032 |
| 2022-06-29 | 37.12 | $37.42 | 250200 |
| 2022-06-28 | 37.12 | $37.49 | 140400 |
| 2022-06-27 | 37.10 | $38.18 | 674600 |
| 2022-06-24 | 36.87 | $38.28 | 31517 |
| 2022-06-23 | 36.57 | $37.15 | 29839 |
| 2022-06-22 | 36.58 | $36.74 | 70200 |
| 2022-06-21 | 36.74 | $36.75 | 23503 |
| 2022-06-17 | 36.94 | $36.16 | 74000 |
| 2022-06-16 | 37.39 | $36.05 | 52300 |
| 2022-06-15 | 37.98 | $37.20 | 107200 |
| 2022-06-14 | 38.35 | $36.77 | 149300 |
| 2022-06-13 | 38.94 | $36.87 | 37331 |
| 2022-06-10 | 39.64 | $38.25 | 89321 |
| 2022-06-09 | 40.04 | $39.27 | 52100 |
| 2022-06-08 | 40.22 | $40.10 | 30400 |
| 2022-06-07 | 40.16 | $40.54 | 23521 |
| 2022-06-06 | 39.95 | $40.17 | 36341 |
| 2022-06-03 | 39.80 | $40.06 | 26300 |
| 2022-06-02 | 39.66 | $40.56 | 34500 |
| 2022-06-01 | 39.33 | $39.82 | 27510 |
| 2022-05-31 | 39.16 | $40.18 | 67200 |
| 2022-05-27 | 38.85 | $40.52 | 79743 |
| 2022-05-26 | 38.36 | $39.64 | 330300 |
| 2022-05-25 | 38.06 | $38.83 | 804800 |
| 2022-05-24 | 37.96 | $38.42 | 69223 |
| 2022-05-23 | 37.98 | $38.66 | 43415 |
| 2022-05-20 | 37.94 | $38.14 | 849000 |
| 2022-05-19 | 38.07 | $38.01 | 94500 |
| 2022-05-18 | 38.29 | $38.18 | 151805 |
| 2022-05-17 | 38.52 | $39.70 | 341312 |
| 2022-05-16 | 38.34 | $39.04 | 37400 |
| 2022-05-13 | 38.33 | $39.11 | 87044 |
| 2022-05-12 | 38.33 | $38.28 | 98700 |
| 2022-05-11 | 38.60 | $38.03 | 92400 |
| 2022-05-10 | 39.03 | $38.59 | 76625 |
| 2022-05-09 | 39.40 | $38.49 | 70042 |
| 2022-05-06 | 39.88 | $39.60 | 80400 |
| 2022-05-05 | 40.14 | $39.95 | 99525 |
| 2022-05-04 | 40.35 | $41.35 | 38224 |
| 2022-05-03 | 40.18 | $40.23 | 129400 |
| 2022-05-02 | 40.33 | $40.10 | 73333 |
| 2022-04-29 | 40.57 | $39.91 | 259428 |
| 2022-04-28 | 40.94 | $41.26 | 346500 |
| 2022-04-27 | 40.96 | $40.28 | 42622 |
| 2022-04-26 | 41.31 | $40.25 | 56317 |
| 2022-04-25 | 41.74 | $41.20 | 20420 |
| 2022-04-22 | 41.98 | $40.88 | 43500 |
| 2022-04-21 | 42.37 | $42.03 | 26249 |
| 2022-04-20 | 42.49 | $42.63 | 32200 |
| 2022-04-19 | 42.44 | $42.48 | 96542 |
| 2022-04-18 | 42.42 | $41.86 | 25302 |
| 2022-04-14 | 42.59 | $41.97 | 97200 |
| 2022-04-13 | 42.77 | $42.40 | 170701 |
| 2022-04-12 | 42.84 | $42.00 | 82600 |
| 2022-04-11 | 43.05 | $42.16 | 28300 |
| 2022-04-08 | 43.25 | $42.75 | 20104 |
| 2022-04-07 | 43.31 | $42.83 | 83100 |
| 2022-04-06 | 43.33 | $42.51 | 98400 |
| 2022-04-05 | 43.46 | $42.76 | 57047 |
| 2022-04-04 | 43.52 | $43.24 | 49344 |
| 2022-04-01 | 43.44 | $42.99 | 55900 |
| 2022-03-31 | 43.40 | $42.88 | 311516 |
| 2022-03-30 | 43.38 | $43.42 | 55000 |
| 2022-03-29 | 43.16 | $43.70 | 69638 |
| 2022-03-28 | 42.81 | $43.10 | 66800 |
| 2022-03-25 | 42.55 | $42.86 | 77508 |
| 2022-03-24 | 42.30 | $42.65 | 78730 |
| 2022-03-23 | 42.06 | $42.04 | 39114 |
| 2022-03-22 | 41.96 | $42.64 | 35200 |
| 2022-03-21 | 41.63 | $42.41 | 80100 |
| 2022-03-18 | 41.31 | $42.53 | 144212 |
| 2022-03-17 | 40.88 | $42.00 | 113603 |
| 2022-03-16 | 40.52 | $41.51 | 907502 |
| 2022-03-15 | 40.24 | $40.75 | 528832 |
| 2022-03-14 | 40.15 | $39.90 | 289400 |
| 2022-03-11 | 40.31 | $40.11 | 158338 |
| 2022-03-10 | 40.45 | $40.56 | 150302 |
| 2022-03-09 | 40.49 | $40.79 | 66634 |
| 2022-03-08 | 40.47 | $39.88 | 134700 |
| 2022-03-07 | 40.74 | $40.19 | 25300 |
| 2022-03-04 | 40.98 | $41.27 | 23200 |
| 2022-03-03 | 40.94 | $41.47 | 31034 |
| 2022-03-02 | 40.83 | $41.60 | 156900 |
| 2022-03-01 | 40.66 | $40.81 | 22939 |
| 2022-02-28 | 40.71 | $41.21 | 42800 |
| 2022-02-25 | 40.66 | $41.39 | 29648 |
| 2022-02-24 | 40.55 | $40.53 | 49200 |
| 2022-02-23 | 40.70 | $39.95 | 41233 |
| 2022-02-22 | 41.07 | $40.56 | 240048 |
| 2022-02-18 | 41.35 | $40.99 | 42700 |
| 2022-02-17 | 41.55 | $41.21 | 60618 |
| 2022-02-16 | 41.74 | $41.99 | 193347 |
| 2022-02-15 | 41.73 | $41.97 | 57300 |
| 2022-02-14 | 41.73 | $41.31 | 40200 |
| 2022-02-11 | 41.95 | $41.56 | 52900 |
| 2022-02-10 | 42.14 | $42.28 | 23740 |
| 2022-02-09 | 42.15 | $43.08 | 35947 |
| 2022-02-08 | 41.92 | $42.38 | 26203 |
| 2022-02-07 | 41.87 | $42.13 | 30744 |
| 2022-02-04 | 41.89 | $42.28 | 24308 |
| 2022-02-03 | 41.87 | $42.30 | 52625 |
| 2022-02-02 | 41.86 | $43.32 | 19514 |
| 2022-02-01 | 41.54 | $42.85 | 58101 |
| 2022-01-31 | 41.30 | $42.62 | 49600 |
| 2022-01-28 | 41.10 | $41.85 | 85833 |
| 2022-01-27 | 41.12 | $40.91 | 195935 |
| 2022-01-26 | 41.46 | $41.14 | 137100 |
| 2022-01-25 | 41.83 | $41.34 | 136900 |
| 2022-01-24 | 42.22 | $41.94 | 296114 |
| 2022-01-21 | 42.52 | $41.65 | 129700 |
| 2022-01-20 | 42.99 | $42.21 | 44147 |
| 2022-01-19 | 43.40 | $42.70 | 55000 |
| 2022-01-18 | 43.76 | $43.03 | 74200 |
| 2022-01-14 | 44.09 | $43.75 | 38900 |
| 2022-01-13 | 44.27 | $43.77 | 13900 |
| 2022-01-12 | 44.48 | $44.39 | 17400 |
| 2022-01-11 | 44.55 | $44.34 | 16340 |
| 2022-01-10 | 44.65 | $44.04 | 97300 |
| 2022-01-07 | 44.87 | $44.15 | 97426 |
| 2022-01-06 | 45.10 | $44.47 | 41617 |
| 2022-01-05 | 45.27 | $44.41 | 22616 |
| 2022-01-04 | 45.50 | $45.28 | 96900 |
| 2022-01-03 | 45.50 | $45.32 | 80706 |
| 2021-12-31 | 45.47 | $45.50 | 27100 |
| 2021-12-30 | 45.38 | $45.56 | 27300 |
| 2021-12-29 | 45.24 | $45.69 | 34500 |
| 2021-12-28 | 45.03 | $45.48 | 113749 |
| 2021-12-27 | 44.82 | $45.57 | 20400 |
| 2021-12-23 | 44.55 | $44.89 | 22822 |
| 2021-12-22 | 44.42 | $44.64 | 29100 |
| 2021-12-21 | 44.35 | $44.30 | 35012 |
| 2021-12-20 | 44.37 | $43.84 | 34916 |
| 2021-12-17 | 44.53 | $44.33 | 31200 |
| 2021-12-16 | 44.57 | $44.69 | 50343 |
| 2021-12-15 | 44.51 | $45.06 | 23246 |
| 2021-12-14 | 44.31 | $44.25 | 66900 |
| 2021-12-13 | 44.32 | $44.55 | 26400 |
| 2021-12-10 | 44.24 | $44.77 | 23900 |
| 2021-12-09 | 44.07 | $44.35 | 23716 |
| 2021-12-08 | 43.99 | $44.65 | 21017 |
| 2021-12-07 | 43.81 | $44.56 | 22826 |
| 2021-12-06 | 43.61 | $43.65 | 36800 |
| 2021-12-03 | 43.66 | $43.27 | 34700 |
| 2021-12-02 | 43.85 | $43.57 | 16400 |
| 2021-12-01 | 43.98 | $42.88 | 26808 |
| 2021-11-30 | 44.35 | $43.42 | 75338 |
| 2021-11-29 | 44.64 | $44.33 | 110430 |
| 2021-11-26 | 44.70 | $43.87 | 8500 |
| 2021-11-24 | 44.90 | $44.63 | 16300 |
| 2021-11-23 | 44.91 | $44.46 | 25800 |
| 2021-11-22 | 44.96 | $44.46 | 22149 |
| 2021-11-19 | 45.02 | $44.69 | 9511 |
| 2021-11-18 | 45.00 | $44.73 | 25600 |
| 2021-11-17 | 44.96 | $44.68 | 10900 |
| 2021-11-16 | 44.92 | $44.87 | 18421 |
| 2021-11-15 | 44.79 | $44.60 | 20343 |
| 2021-11-12 | 44.71 | $44.58 | 29725 |
| 2021-11-11 | 44.61 | $44.22 | 91500 |
| 2021-11-10 | 44.60 | $44.13 | 96843 |
| 2021-11-09 | 44.59 | $44.47 | 16034 |
| 2021-11-08 | 44.46 | $44.50 | 23603 |
| 2021-11-05 | 44.28 | $44.43 | 34000 |
| 2021-11-04 | 44.08 | $44.28 | 16129 |
| 2021-11-03 | 43.87 | $44.01 | 32400 |
| 2021-11-02 | 43.69 | $43.76 | 39034 |
| 2021-11-01 | 43.53 | $43.44 | 13300 |
| 2021-10-29 | 43.44 | $43.48 | 17800 |
| 2021-10-28 | 43.31 | $43.27 | 20646 |
| 2021-10-27 | 43.20 | $42.90 | 20900 |
| 2021-10-26 | 43.18 | $43.35 | 46829 |
| 2021-10-25 | 43.01 | $43.34 | 18100 |
| 2021-10-22 | 42.79 | $43.18 | 19621 |
| 2021-10-21 | 42.58 | $43.17 | 102700 |
| 2021-10-20 | 42.31 | $42.96 | 123113 |
| 2021-10-19 | 42.06 | $42.85 | 19500 |
| 2021-10-18 | 41.77 | $42.54 | 22900 |
| 2021-10-15 | 41.53 | $42.39 | 14029 |
| 2021-10-14 | 41.28 | $42.15 | 42301 |
| 2021-10-13 | 41.06 | $41.48 | 11524 |
| 2021-10-12 | 41.01 | $41.24 | 8715 |
| 2021-10-11 | 41.03 | $41.31 | 13734 |
| 2021-10-08 | 41.04 | $41.51 | 13622 |
| 2021-10-07 | 40.99 | $41.60 | 106700 |
| 2021-10-06 | 40.92 | $41.22 | 19237 |
| 2021-10-05 | 40.96 | $41.11 | 16900 |
| 2021-10-04 | 41.05 | $40.72 | 28800 |
| 2021-10-01 | 41.29 | $41.31 | 63400 |
| 2021-09-30 | 41.41 | $40.93 | 27700 |
| 2021-09-29 | 41.69 | $41.46 | 14500 |
| 2021-09-28 | 41.86 | $41.33 | 333900 |
| 2021-09-27 | 42.11 | $42.22 | 23304 |
| 2021-09-24 | 42.15 | $42.44 | 19105 |
| 2021-09-23 | 42.12 | $42.45 | 21406 |
| 2021-09-22 | 42.09 | $42.00 | 34423 |
| 2021-09-21 | 42.21 | $41.72 | 15613 |
| 2021-09-20 | 42.43 | $41.82 | 33400 |
| 2021-09-17 | 42.68 | $42.37 | 26633 |
| 2021-09-16 | 42.81 | $42.77 | 17912 |
| 2021-09-15 | 42.84 | $42.83 | 21408 |
| 2021-09-14 | 42.86 | $42.51 | 11300 |
| 2021-09-13 | 42.99 | $42.69 | 27200 |
| 2021-09-10 | 43.08 | $42.72 | 13800 |
| 2021-09-09 | 43.18 | $42.88 | 11545 |
| 2021-09-08 | 43.25 | $43.04 | 12639 |
| 2021-09-07 | 43.28 | $43.00 | 15600 |
| 2021-09-03 | 43.33 | $43.37 | 14300 |
| 2021-09-02 | 43.26 | $43.30 | 12200 |
| 2021-09-01 | 43.20 | $43.18 | 71500 |
| 2021-08-31 | 43.15 | $43.17 | 47530 |
| 2021-08-30 | 43.09 | $43.31 | 22900 |
| 2021-08-27 | 42.97 | $43.13 | 27105 |
| 2021-08-26 | 42.88 | $42.81 | 17308 |
| 2021-08-25 | 42.86 | $43.05 | 11000 |
| 2021-08-24 | 42.76 | $42.92 | 50500 |
| 2021-08-23 | 42.68 | $42.91 | 14837 |
| 2021-08-20 | 42.57 | $42.60 | 40400 |
| 2021-08-19 | 42.54 | $42.23 | 61548 |
| 2021-08-18 | 42.62 | $42.07 | 13500 |
| 2021-08-17 | 42.75 | $42.53 | 76000 |
| 2021-08-16 | 42.77 | $42.81 | 207000 |
| 2021-08-13 | 42.69 | $42.60 | 22500 |
| 2021-08-12 | 42.66 | $42.55 | 11200 |
| 2021-08-11 | 42.64 | $42.50 | 14800 |
| 2021-08-10 | 42.61 | $42.46 | 92804 |
| 2021-08-09 | 42.59 | $42.49 | 30200 |
| 2021-08-06 | 42.55 | $42.50 | 17304 |
| 2021-08-05 | 42.48 | $42.49 | 24800 |
| 2021-08-04 | 42.40 | $42.32 | 27300 |
| 2021-08-03 | 42.35 | $42.41 | 15600 |
| 2021-08-02 | 42.25 | $42.10 | 14100 |
| 2021-07-30 | 42.22 | $42.16 | 30900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.08
2026-07-27
Close Price
$71.83
Vol: 323000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.59
Average
54.49
Maximum
76.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 55.08 | $71.83 | 323000 |
| 2026-07-24 | 52.60 | $71.39 | 474836 |
| 2026-07-23 | 51.62 | $71.22 | 359030 |
| 2026-07-22 | 54.06 | $71.61 | 375200 |
| 2026-07-21 | 56.59 | $72.00 | 291500 |
| 2026-07-20 | 54.51 | $71.60 | 437720 |
| 2026-07-17 | 54.76 | $71.64 | 446431 |
| 2026-07-16 | 57.71 | $72.11 | 614312 |
| 2026-07-15 | 57.19 | $72.00 | 353800 |
| 2026-07-14 | 59.24 | $72.33 | 422718 |
| 2026-07-13 | 58.47 | $72.15 | 339218 |
| 2026-07-10 | 60.45 | $72.48 | 468147 |
| 2026-07-09 | 60.06 | $72.38 | 303500 |
| 2026-07-08 | 56.91 | $71.60 | 391945 |
| 2026-07-07 | 58.89 | $71.95 | 372202 |
| 2026-07-06 | 60.79 | $72.28 | 449001 |
| 2026-07-02 | 59.66 | $71.98 | 344400 |
| 2026-07-01 | 60.26 | $72.09 | 318842 |
| 2026-06-30 | 61.28 | $72.28 | 386002 |
| 2026-06-29 | 59.19 | $71.67 | 325900 |
| 2026-06-26 | 55.57 | $70.70 | 663900 |
| 2026-06-25 | 57.05 | $71.00 | 483834 |
| 2026-06-24 | 54.22 | $70.27 | 435132 |
| 2026-06-23 | 53.63 | $70.12 | 380002 |
| 2026-06-22 | 60.86 | $71.56 | 423700 |
| 2026-06-18 | 60.37 | $71.42 | 355015 |
| 2026-06-17 | 57.14 | $70.54 | 520208 |
| 2026-06-16 | 61.35 | $71.32 | 371300 |
| 2026-06-15 | 65.65 | $72.05 | 460600 |
| 2026-06-12 | 62.01 | $71.00 | 472533 |
| 2026-06-11 | 60.02 | $70.48 | 871500 |
| 2026-06-10 | 54.28 | $69.17 | 548510 |
| 2026-06-09 | 60.17 | $70.11 | 1.1M |
| 2026-06-08 | 60.63 | $70.18 | 1.0M |
| 2026-06-05 | 59.40 | $69.89 | 598700 |
| 2026-06-04 | 75.06 | $71.92 | 612800 |
| 2026-06-03 | 75.81 | $72.00 | 449800 |
| 2026-06-02 | 76.90 | $72.12 | 853777 |
| 2026-06-01 | 76.08 | $71.82 | 1.3M |
| 2026-05-29 | 73.85 | $71.06 | 900492 |
| 2026-05-28 | 72.34 | $70.59 | 1.3M |
| 2026-05-27 | 71.12 | $70.23 | 713200 |
| 2026-05-26 | 74.05 | $70.57 | 591999 |
| 2026-05-22 | 71.27 | $69.73 | 362817 |
| 2026-05-21 | 68.53 | $69.01 | 656200 |
| 2026-05-20 | 67.55 | $68.77 | 565409 |
| 2026-05-19 | 64.20 | $68.01 | 479939 |
| 2026-05-18 | 66.79 | $68.31 | 479040 |
| 2026-05-15 | 65.74 | $68.07 | 726600 |
| 2026-05-14 | 69.29 | $68.48 | 394916 |
| 2026-05-13 | 67.28 | $67.99 | 425425 |
| 2026-05-12 | 67.03 | $67.93 | 419143 |
| 2026-05-11 | 70.18 | $68.30 | 359400 |
| 2026-05-08 | 69.82 | $68.20 | 442300 |
| 2026-05-07 | 66.94 | $67.45 | 414800 |
| 2026-05-06 | 69.11 | $67.71 | 307559 |
| 2026-05-05 | 66.66 | $67.09 | 477000 |
| 2026-05-04 | 63.90 | $66.46 | 825600 |
| 2026-05-01 | 64.46 | $66.53 | 492300 |
| 2026-04-30 | 63.72 | $66.36 | 639643 |
| 2026-04-29 | 60.71 | $65.70 | 490918 |
| 2026-04-28 | 59.80 | $65.51 | 490900 |
| 2026-04-27 | 63.49 | $66.01 | 471200 |
| 2026-04-24 | 64.93 | $66.20 | 323728 |
| 2026-04-23 | 63.13 | $65.77 | 585700 |
| 2026-04-22 | 64.75 | $65.99 | 622000 |
| 2026-04-21 | 62.81 | $65.52 | 569100 |
| 2026-04-20 | 64.38 | $65.74 | 692712 |
| 2026-04-17 | 63.95 | $65.63 | 512600 |
| 2026-04-16 | 60.77 | $64.85 | 624253 |
| 2026-04-15 | 59.28 | $64.51 | 423500 |
| 2026-04-14 | 57.67 | $64.15 | 568419 |
| 2026-04-13 | 55.96 | $63.78 | 506231 |
| 2026-04-10 | 51.44 | $62.88 | 634200 |
| 2026-04-09 | 54.45 | $63.39 | 898000 |
| 2026-04-08 | 54.75 | $63.44 | 839000 |
| 2026-04-07 | 47.09 | $62.05 | 1.1M |
| 2026-04-06 | 47.64 | $62.15 | 899244 |
| 2026-04-02 | 45.52 | $61.80 | 1.1M |
| 2026-04-01 | 44.04 | $61.56 | 1.5M |
| 2026-03-31 | 42.57 | $61.32 | 1.3M |
| 2026-03-30 | 32.63 | $59.91 | 1.4M |
| 2026-03-27 | 33.14 | $60.04 | 1.1M |
| 2026-03-26 | 37.00 | $60.97 | 878716 |
| 2026-03-25 | 41.34 | $61.85 | 1.0M |
| 2026-03-24 | 39.74 | $61.64 | 1.4M |
| 2026-03-23 | 41.97 | $62.07 | 1.2M |
| 2026-03-20 | 37.31 | $61.47 | 930419 |
| 2026-03-19 | 41.24 | $62.22 | 1.2M |
| 2026-03-18 | 40.61 | $62.14 | 546600 |
| 2026-03-17 | 45.57 | $62.99 | 941300 |
| 2026-03-16 | 43.65 | $62.74 | 596614 |
| 2026-03-13 | 39.06 | $62.18 | 1.2M |
| 2026-03-12 | 39.88 | $62.33 | 659808 |
| 2026-03-11 | 44.34 | $63.08 | 483703 |
| 2026-03-10 | 45.70 | $63.29 | 673594 |
| 2026-03-09 | 48.74 | $63.74 | 1.6M |
| 2026-03-06 | 46.25 | $63.41 | 1.6M |
| 2026-03-05 | 50.56 | $64.02 | 1.4M |
| 2026-03-04 | 52.23 | $64.24 | 2.1M |
| 2026-03-03 | 50.02 | $63.93 | 6.2M |
| 2026-03-02 | 53.76 | $64.42 | 4.0M |
| 2026-02-27 | 54.23 | $64.48 | 479536 |
| 2026-02-26 | 54.04 | $64.45 | 613500 |
| 2026-02-25 | 52.98 | $64.28 | 466200 |
| 2026-02-24 | 50.03 | $63.82 | 390800 |
| 2026-02-23 | 46.03 | $63.25 | 645618 |
| 2026-02-20 | 52.22 | $64.14 | 858736 |
| 2026-02-19 | 50.15 | $63.85 | 1.2M |
| 2026-02-18 | 51.46 | $64.03 | 1.2M |
| 2026-02-17 | 48.54 | $63.62 | 2.0M |
| 2026-02-13 | 49.44 | $63.75 | 2.2M |
| 2026-02-12 | 46.39 | $63.33 | 2.3M |
| 2026-02-11 | 52.54 | $64.19 | 803900 |
| 2026-02-10 | 52.62 | $64.20 | 531513 |
| 2026-02-09 | 52.49 | $64.18 | 617938 |
| 2026-02-06 | 51.79 | $64.07 | 431836 |
| 2026-02-05 | 43.12 | $62.88 | 686300 |
| 2026-02-04 | 47.03 | $63.46 | 941433 |
| 2026-02-03 | 48.47 | $63.66 | 501116 |
| 2026-02-02 | 54.60 | $64.43 | 421600 |
| 2026-01-30 | 50.51 | $63.90 | 461100 |
| 2026-01-29 | 54.84 | $64.39 | 656500 |
| 2026-01-28 | 57.22 | $64.64 | 681900 |
| 2026-01-27 | 57.70 | $64.69 | 287729 |
| 2026-01-26 | 57.23 | $64.62 | 783800 |
| 2026-01-23 | 54.97 | $64.29 | 634635 |
| 2026-01-22 | 55.14 | $64.31 | 845314 |
| 2026-01-21 | 52.89 | $63.98 | 1.2M |
| 2026-01-20 | 47.51 | $63.27 | 998400 |
| 2026-01-16 | 55.98 | $64.26 | 682500 |
| 2026-01-15 | 58.16 | $64.48 | 890822 |
| 2026-01-14 | 56.55 | $64.26 | 444023 |
| 2026-01-13 | 57.12 | $64.32 | 539400 |
| 2026-01-12 | 59.70 | $64.59 | 449700 |
| 2026-01-09 | 58.71 | $64.44 | 639800 |
| 2026-01-08 | 56.36 | $64.09 | 802100 |
| 2026-01-07 | 56.22 | $64.07 | 527500 |
| 2026-01-06 | 58.29 | $64.31 | 697500 |
| 2026-01-05 | 53.86 | $63.65 | 490600 |
| 2026-01-02 | 49.62 | $63.10 | 465840 |
| 2025-12-31 | 50.26 | $63.18 | 265900 |
| 2025-12-30 | 54.86 | $63.73 | 278500 |
| 2025-12-29 | 56.20 | $63.88 | 365619 |
| 2025-12-26 | 57.71 | $64.05 | 252900 |
| 2025-12-24 | 57.58 | $64.03 | 263004 |
| 2025-12-23 | 56.20 | $63.81 | 637900 |
| 2025-12-22 | 58.25 | $64.06 | 469524 |
| 2025-12-19 | 55.67 | $63.64 | 388000 |
| 2025-12-18 | 53.33 | $63.28 | 569129 |
| 2025-12-17 | 51.08 | $62.95 | 438700 |
| 2025-12-16 | 54.00 | $63.34 | 500300 |
| 2025-12-15 | 55.63 | $63.55 | 616030 |
| 2025-12-12 | 57.11 | $63.74 | 516617 |
| 2025-12-11 | 61.89 | $64.32 | 402435 |
| 2025-12-10 | 59.62 | $63.91 | 475507 |
| 2025-12-09 | 55.98 | $63.31 | 488184 |
| 2025-12-08 | 56.22 | $63.34 | 737047 |
| 2025-12-05 | 58.37 | $63.61 | 718518 |
| 2025-12-04 | 56.62 | $63.31 | 402800 |
| 2025-12-03 | 57.15 | $63.38 | 737726 |
| 2025-12-02 | 55.03 | $63.01 | 674936 |
| 2025-12-01 | 53.85 | $62.81 | 1.4M |
| 2025-11-28 | 55.79 | $63.09 | 318200 |
| 2025-11-26 | 53.76 | $62.73 | 480700 |
| 2025-11-25 | 52.67 | $62.54 | 809200 |
| 2025-11-24 | 47.19 | $61.66 | 590043 |
| 2025-11-21 | 43.59 | $61.15 | 681300 |
| 2025-11-20 | 36.42 | $60.26 | 688600 |
| 2025-11-19 | 41.55 | $61.17 | 535505 |
| 2025-11-18 | 40.32 | $61.03 | 946145 |
| 2025-11-17 | 42.00 | $61.31 | 413150 |
| 2025-11-14 | 46.61 | $62.01 | 514600 |
| 2025-11-13 | 47.32 | $62.11 | 668400 |
| 2025-11-12 | 52.53 | $62.80 | 713600 |
| 2025-11-11 | 52.61 | $62.81 | 340035 |
| 2025-11-10 | 51.20 | $62.61 | 2.0M |
| 2025-11-07 | 46.02 | $61.93 | 499000 |
| 2025-11-06 | 43.51 | $61.63 | 574842 |
| 2025-11-05 | 47.96 | $62.26 | 318534 |
| 2025-11-04 | 44.90 | $61.90 | 531200 |
| 2025-11-03 | 49.94 | $62.55 | 467727 |
| 2025-10-31 | 51.37 | $62.72 | 270448 |
| 2025-10-30 | 51.29 | $62.71 | 574400 |
| 2025-10-29 | 54.01 | $63.04 | 441732 |
| 2025-10-28 | 56.96 | $63.38 | 361645 |
| 2025-10-27 | 59.61 | $63.67 | 359048 |
| 2025-10-24 | 56.43 | $63.19 | 294100 |
| 2025-10-23 | 55.46 | $63.05 | 442727 |
| 2025-10-22 | 53.19 | $62.73 | 479200 |
| 2025-10-21 | 55.72 | $63.03 | 312700 |
| 2025-10-20 | 54.20 | $62.81 | 479520 |
| 2025-10-17 | 50.48 | $62.30 | 825400 |
| 2025-10-16 | 46.77 | $61.84 | 464500 |
| 2025-10-15 | 50.95 | $62.37 | 517200 |
| 2025-10-14 | 50.95 | $62.37 | 768000 |
| 2025-10-13 | 50.11 | $62.26 | 472200 |
| 2025-10-10 | 43.08 | $61.42 | 466500 |
| 2025-10-09 | 55.79 | $62.85 | 516000 |
| 2025-10-08 | 58.67 | $63.10 | 459600 |
| 2025-10-07 | 55.25 | $62.71 | 379426 |
| 2025-10-06 | 60.76 | $63.16 | 396405 |
| 2025-10-03 | 59.92 | $63.06 | 1.1M |
| 2025-10-02 | 60.91 | $63.14 | 1.2M |
| 2025-10-01 | 59.31 | $62.94 | 860238 |
| 2025-09-30 | 59.07 | $62.91 | 462200 |
| 2025-09-29 | 58.53 | $62.84 | 928200 |
| 2025-09-26 | 57.61 | $62.72 | 545538 |
| 2025-09-25 | 54.01 | $62.27 | 674754 |
| 2025-09-24 | 56.76 | $62.54 | 681900 |
| 2025-09-23 | 59.09 | $62.76 | 722228 |
| 2025-09-22 | 62.76 | $63.09 | 1.1M |
| 2025-09-19 | 61.66 | $62.93 | 809200 |
| 2025-09-18 | 61.12 | $62.85 | 1.0M |
| 2025-09-17 | 59.48 | $62.61 | 526621 |
| 2025-09-16 | 58.23 | $62.43 | 692400 |
| 2025-09-15 | 59.59 | $62.57 | 354228 |
| 2025-09-12 | 58.74 | $62.44 | 263400 |
| 2025-09-11 | 62.80 | $62.86 | 935105 |
| 2025-09-10 | 57.32 | $62.04 | 308637 |
| 2025-09-09 | 59.98 | $62.30 | 341900 |
| 2025-09-08 | 61.23 | $62.42 | 531058 |
| 2025-09-05 | 59.29 | $62.13 | 629541 |
| 2025-09-04 | 59.09 | $62.10 | 818131 |
| 2025-09-03 | 56.13 | $61.67 | 512000 |
| 2025-09-02 | 54.69 | $61.47 | 487935 |
| 2025-08-29 | 57.48 | $61.78 | 417500 |
| 2025-08-28 | 60.11 | $62.06 | 600700 |
| 2025-08-27 | 58.43 | $61.80 | 676845 |
| 2025-08-26 | 56.63 | $61.53 | 607500 |
| 2025-08-25 | 56.03 | $61.44 | 568515 |
| 2025-08-22 | 60.37 | $61.93 | 775100 |
| 2025-08-21 | 54.25 | $61.04 | 765608 |
| 2025-08-20 | 56.58 | $61.29 | 541600 |
| 2025-08-19 | 56.67 | $61.30 | 546100 |
| 2025-08-18 | 56.67 | $61.30 | 661405 |
| 2025-08-15 | 56.84 | $61.32 | 440217 |
| 2025-08-14 | 58.15 | $61.48 | 551107 |
| 2025-08-13 | 61.51 | $61.88 | 698700 |
| 2025-08-12 | 58.12 | $61.29 | 454622 |
| 2025-08-11 | 53.50 | $60.59 | 483800 |
| 2025-08-08 | 55.84 | $60.87 | 326244 |
| 2025-08-07 | 54.28 | $60.64 | 816600 |
| 2025-08-06 | 56.16 | $60.87 | 608500 |
| 2025-08-05 | 53.14 | $60.42 | 568802 |
| 2025-08-04 | 55.48 | $60.71 | 567000 |
| 2025-08-01 | 48.82 | $59.81 | 527500 |
| 2025-07-31 | 54.31 | $60.45 | 539611 |
| 2025-07-30 | 58.40 | $60.87 | 463916 |
| 2025-07-29 | 61.44 | $61.16 | 696100 |
| 2025-07-28 | 62.29 | $61.24 | 544600 |
| 2025-07-25 | 62.91 | $61.30 | 436124 |
| 2025-07-24 | 61.01 | $60.99 | 648500 |
| 2025-07-23 | 61.78 | $61.07 | 444302 |
| 2025-07-22 | 58.86 | $60.60 | 4.0M |
| 2025-07-21 | 56.64 | $60.27 | 614832 |
| 2025-07-18 | 56.17 | $60.20 | 2.6M |
| 2025-07-17 | 56.34 | $60.22 | 2.7M |
| 2025-07-16 | 53.92 | $59.85 | 686600 |
| 2025-07-15 | 52.29 | $59.61 | 657300 |
| 2025-07-14 | 57.17 | $60.22 | 579649 |
| 2025-07-11 | 56.02 | $60.04 | 413616 |
| 2025-07-10 | 60.56 | $60.57 | 921608 |
| 2025-07-09 | 61.91 | $60.72 | 432328 |
| 2025-07-08 | 60.35 | $60.44 | 511042 |
| 2025-07-07 | 60.35 | $60.44 | 488800 |
| 2025-07-03 | 63.73 | $60.84 | 900700 |
| 2025-07-02 | 60.81 | $60.28 | 684833 |
| 2025-07-01 | 60.37 | $60.20 | 911541 |
| 2025-06-30 | 59.58 | $60.05 | 648428 |
| 2025-06-27 | 57.52 | $59.67 | 639500 |
| 2025-06-26 | 56.64 | $59.51 | 529700 |
| 2025-06-25 | 54.57 | $59.14 | 605545 |
| 2025-06-24 | 56.87 | $59.47 | 1.4M |
| 2025-06-23 | 54.73 | $59.08 | 411124 |
| 2025-06-20 | 51.50 | $58.53 | 521612 |
| 2025-06-18 | 52.27 | $58.65 | 696900 |
| 2025-06-17 | 54.14 | $58.94 | 411700 |
| 2025-06-16 | 56.59 | $59.31 | 821135 |
| 2025-06-13 | 53.97 | $58.82 | 1.1M |
| 2025-06-12 | 60.39 | $59.73 | 645001 |
| 2025-06-11 | 59.49 | $59.55 | 499000 |
| 2025-06-10 | 60.96 | $59.75 | 476900 |
| 2025-06-09 | 60.02 | $59.55 | 546605 |
| 2025-06-06 | 60.85 | $59.67 | 262300 |
| 2025-06-05 | 58.76 | $59.21 | 451500 |
| 2025-06-04 | 59.69 | $59.35 | 401900 |
| 2025-06-03 | 59.47 | $59.30 | 506310 |
| 2025-06-02 | 58.11 | $58.98 | 522600 |
| 2025-05-30 | 57.56 | $58.85 | 1.3M |
| 2025-05-29 | 56.81 | $58.67 | 752500 |
| 2025-05-28 | 56.41 | $58.57 | 345319 |
| 2025-05-27 | 59.09 | $59.08 | 473900 |
| 2025-05-23 | 54.89 | $58.03 | 1.2M |
| 2025-05-22 | 56.41 | $58.32 | 640819 |
| 2025-05-21 | 56.72 | $58.38 | 517900 |
| 2025-05-20 | 61.74 | $59.32 | 529917 |
| 2025-05-19 | 62.86 | $59.52 | 501300 |
| 2025-05-16 | 62.70 | $59.47 | 940027 |
| 2025-05-15 | 61.30 | $59.03 | 670544 |
| 2025-05-14 | 59.45 | $58.47 | 771800 |
| 2025-05-13 | 60.53 | $58.69 | 1.0M |
| 2025-05-12 | 60.03 | $58.53 | 400700 |
| 2025-05-09 | 54.55 | $56.93 | 366200 |
| 2025-05-08 | 55.40 | $57.12 | 551300 |
| 2025-05-07 | 54.25 | $56.80 | 473500 |
| 2025-05-06 | 52.88 | $56.42 | 496721 |
| 2025-05-05 | 55.02 | $56.94 | 428818 |
| 2025-05-02 | 55.64 | $57.09 | 406754 |
| 2025-05-01 | 52.36 | $56.12 | 367600 |
| 2025-04-30 | 52.25 | $56.09 | 696562 |
| 2025-04-29 | 51.58 | $55.89 | 616800 |
| 2025-04-28 | 50.53 | $55.57 | 314412 |
| 2025-04-25 | 50.17 | $55.46 | 847802 |
| 2025-04-24 | 49.42 | $55.22 | 448000 |
| 2025-04-23 | 46.25 | $54.23 | 658800 |
| 2025-04-22 | 43.92 | $53.54 | 621310 |
| 2025-04-21 | 39.32 | $52.27 | 928100 |
| 2025-04-17 | 42.67 | $53.55 | 1.9M |
| 2025-04-16 | 41.60 | $53.26 | 762000 |
| 2025-04-15 | 44.14 | $54.20 | 1.6M |
| 2025-04-14 | 44.33 | $54.27 | 1.1M |
| 2025-04-11 | 42.40 | $53.70 | 2.5M |
| 2025-04-10 | 39.42 | $52.85 | 774800 |
| 2025-04-09 | 43.75 | $54.56 | 940563 |
| 2025-04-08 | 24.59 | $50.39 | 1.8M |
| 2025-04-07 | 26.41 | $51.28 | 1.9M |
| 2025-04-04 | 27.05 | $51.58 | 1.9M |
| 2025-04-03 | 35.51 | $54.67 | 718500 |
| 2025-04-02 | 45.58 | $56.97 | 843028 |
| 2025-04-01 | 43.39 | $56.64 | 537400 |
| 2025-03-31 | 42.25 | $56.47 | 362938 |
| 2025-03-28 | 39.75 | $56.10 | 651800 |
| 2025-03-27 | 44.45 | $57.05 | 413900 |
| 2025-03-26 | 45.03 | $57.16 | 382049 |
| 2025-03-25 | 46.57 | $57.45 | 491738 |
| 2025-03-24 | 47.25 | $57.58 | 754447 |
| 2025-03-21 | 41.87 | $56.72 | 377526 |
| 2025-03-20 | 42.35 | $56.82 | 487727 |
| 2025-03-19 | 43.48 | $57.06 | 481426 |
| 2025-03-18 | 40.66 | $56.61 | 350200 |
| 2025-03-17 | 42.73 | $57.07 | 389100 |
| 2025-03-14 | 38.74 | $56.45 | 1.1M |
| 2025-03-13 | 31.07 | $55.41 | 588600 |
| 2025-03-12 | 34.16 | $56.20 | 540707 |
| 2025-03-11 | 34.40 | $56.26 | 569112 |
| 2025-03-10 | 37.81 | $57.05 | 618800 |
| 2025-03-07 | 43.28 | $58.11 | 631400 |
| 2025-03-06 | 40.26 | $57.72 | 1.5M |
| 2025-03-05 | 45.71 | $58.64 | 489100 |
| 2025-03-04 | 41.63 | $58.14 | 3.1M |
| 2025-03-03 | 45.82 | $58.78 | 1.4M |
| 2025-02-28 | 50.25 | $59.37 | 688123 |
| 2025-02-27 | 44.26 | $58.68 | 551637 |
| 2025-02-26 | 49.33 | $59.30 | 509338 |
| 2025-02-25 | 50.03 | $59.38 | 516202 |
| 2025-02-24 | 50.29 | $59.41 | 427900 |
| 2025-02-21 | 50.78 | $59.47 | 432647 |
| 2025-02-20 | 59.64 | $60.43 | 471300 |
| 2025-02-19 | 62.78 | $60.72 | 445690 |
| 2025-02-18 | 63.00 | $60.74 | 681934 |
| 2025-02-14 | 60.88 | $60.41 | 480145 |
| 2025-02-13 | 63.17 | $60.63 | 594500 |
| 2025-02-12 | 58.73 | $59.97 | 450232 |
| 2025-02-11 | 61.29 | $60.21 | 614537 |
| 2025-02-10 | 61.15 | $60.19 | 486400 |
| 2025-02-07 | 58.50 | $59.80 | 428300 |
| 2025-02-06 | 62.23 | $60.16 | 1.2M |
| 2025-02-05 | 62.10 | $60.14 | 566720 |
| 2025-02-04 | 59.29 | $59.71 | 607100 |
| 2025-02-03 | 57.34 | $59.43 | 616000 |
| 2025-01-31 | 58.68 | $59.57 | 743100 |
| 2025-01-30 | 62.12 | $59.92 | 1.2M |
| 2025-01-29 | 58.55 | $59.38 | 341744 |
| 2025-01-28 | 59.84 | $59.51 | 407700 |
| 2025-01-27 | 59.19 | $59.41 | 1.8M |
| 2025-01-24 | 59.28 | $59.42 | 595102 |
| 2025-01-23 | 60.35 | $59.54 | 421505 |
| 2025-01-22 | 58.64 | $59.25 | 1.6M |
| 2025-01-21 | 57.62 | $59.08 | 1.5M |
| 2025-01-17 | 53.87 | $58.49 | 1.8M |
| 2025-01-16 | 51.66 | $58.17 | 559729 |
| 2025-01-15 | 49.44 | $57.86 | 374700 |
| 2025-01-14 | 43.82 | $57.15 | 714800 |
| 2025-01-13 | 40.55 | $56.78 | 489900 |
| 2025-01-10 | 39.55 | $56.67 | 684614 |
| 2025-01-08 | 44.72 | $57.47 | 485752 |
| 2025-01-07 | 43.58 | $57.34 | 768000 |
| 2025-01-06 | 46.45 | $57.75 | 406818 |
| 2025-01-03 | 46.12 | $57.71 | 285540 |
| 2025-01-02 | 40.96 | $57.11 | 395700 |
| 2024-12-31 | 41.98 | $57.27 | 396200 |
| 2024-12-30 | 42.29 | $57.32 | 301200 |
| 2024-12-27 | 46.49 | $57.96 | 497600 |
| 2024-12-26 | 50.11 | $58.45 | 263500 |
| 2024-12-24 | 49.66 | $58.39 | 199500 |
| 2024-12-23 | 48.08 | $58.18 | 1.6M |
| 2024-12-20 | 46.64 | $57.99 | 316000 |
| 2024-12-19 | 41.54 | $57.36 | 469030 |
| 2024-12-18 | 41.20 | $57.32 | 419915 |
| 2024-12-17 | 54.98 | $59.14 | 605910 |
| 2024-12-16 | 58.02 | $59.44 | 785631 |
| 2024-12-13 | 57.35 | $59.35 | 542713 |
| 2024-12-12 | 58.13 | $59.43 | 321000 |
| 2024-12-11 | 60.80 | $59.70 | 244100 |
| 2024-12-10 | 58.16 | $59.31 | 383239 |
| 2024-12-09 | 62.13 | $59.70 | 778628 |
| 2024-12-06 | 67.77 | $60.20 | 378100 |
| 2024-12-05 | 66.07 | $59.91 | 283809 |
| 2024-12-04 | 69.05 | $60.16 | 310740 |
| 2024-12-03 | 67.02 | $59.80 | 269200 |
| 2024-12-02 | 67.02 | $59.80 | 293300 |
| 2024-11-29 | 66.58 | $59.72 | 116400 |
| 2024-11-27 | 65.48 | $59.52 | 207740 |
| 2024-11-26 | 67.37 | $59.70 | 271500 |
| 2024-11-25 | 66.50 | $59.53 | 2.2M |
| 2024-11-22 | 64.67 | $59.18 | 1.1M |
| 2024-11-21 | 61.90 | $58.69 | 1.3M |
| 2024-11-20 | 56.78 | $57.91 | 257100 |
| 2024-11-19 | 55.77 | $57.77 | 484490 |
| 2024-11-18 | 55.63 | $57.75 | 338400 |
| 2024-11-15 | 54.31 | $57.56 | 637515 |
| 2024-11-14 | 60.50 | $58.25 | 371705 |
| 2024-11-13 | 64.89 | $58.68 | 436900 |
| 2024-11-12 | 65.10 | $58.70 | 618700 |
| 2024-11-11 | 67.46 | $58.93 | 533600 |
| 2024-11-08 | 66.97 | $58.83 | 356808 |
| 2024-11-07 | 65.62 | $58.56 | 334917 |
| 2024-11-06 | 62.39 | $57.96 | 838300 |
| 2024-11-05 | 54.79 | $56.83 | 344200 |
| 2024-11-04 | 49.36 | $56.20 | 466635 |
| 2024-11-01 | 49.00 | $56.16 | 471700 |
| 2024-10-31 | 46.20 | $55.86 | 536610 |
| 2024-10-30 | 53.75 | $56.67 | 949242 |
| 2024-10-29 | 55.56 | $56.84 | 1.3M |
| 2024-10-28 | 53.73 | $56.63 | 510100 |
| 2024-10-25 | 52.77 | $56.52 | 531270 |
| 2024-10-24 | 53.74 | $56.62 | 908700 |
| 2024-10-23 | 54.12 | $56.66 | 697022 |
| 2024-10-22 | 57.99 | $57.06 | 421400 |
| 2024-10-21 | 60.25 | $57.28 | 369300 |
| 2024-10-18 | 63.44 | $57.58 | 264500 |
| 2024-10-17 | 62.50 | $57.43 | 238700 |
| 2024-10-16 | 62.60 | $57.44 | 191843 |
| 2024-10-15 | 61.77 | $57.30 | 343200 |
| 2024-10-14 | 65.32 | $57.66 | 240318 |
| 2024-10-11 | 62.72 | $57.20 | 318744 |
| 2024-10-10 | 60.25 | $56.80 | 227304 |
| 2024-10-09 | 62.10 | $56.99 | 626700 |
| 2024-10-08 | 59.35 | $56.55 | 266585 |
| 2024-10-07 | 56.34 | $56.11 | 228400 |
| 2024-10-04 | 61.78 | $56.66 | 331506 |
| 2024-10-03 | 58.82 | $56.23 | 310212 |
| 2024-10-02 | 59.95 | $56.34 | 360900 |
| 2024-10-01 | 59.14 | $56.22 | 376923 |
| 2024-09-30 | 62.65 | $56.57 | 888650 |
| 2024-09-27 | 61.91 | $56.45 | 317000 |
| 2024-09-26 | 61.85 | $56.44 | 450909 |
| 2024-09-25 | 59.44 | $56.04 | 335000 |
| 2024-09-24 | 61.66 | $56.28 | 338118 |
| 2024-09-23 | 62.50 | $56.37 | 379000 |
| 2024-09-20 | 61.62 | $56.21 | 232715 |
| 2024-09-19 | 62.14 | $56.27 | 427500 |
| 2024-09-18 | 58.32 | $55.58 | 743900 |
| 2024-09-17 | 60.59 | $55.85 | 224900 |
| 2024-09-16 | 61.10 | $55.91 | 241903 |
| 2024-09-13 | 59.34 | $55.58 | 375300 |
| 2024-09-12 | 57.04 | $55.17 | 1.4M |
| 2024-09-11 | 54.92 | $54.81 | 2.6M |
| 2024-09-10 | 53.28 | $54.54 | 376125 |
| 2024-09-09 | 51.73 | $54.29 | 211600 |
| 2024-09-06 | 48.07 | $53.73 | 286400 |
| 2024-09-05 | 52.75 | $54.42 | 488000 |
| 2024-09-04 | 55.20 | $54.75 | 233105 |
| 2024-09-03 | 55.57 | $54.80 | 293303 |
| 2024-08-30 | 63.50 | $55.78 | 202633 |
| 2024-08-29 | 60.96 | $55.31 | 321520 |
| 2024-08-28 | 60.12 | $55.16 | 536700 |
| 2024-08-27 | 62.42 | $55.43 | 451700 |
| 2024-08-26 | 61.22 | $55.20 | 278605 |
| 2024-08-23 | 62.21 | $55.32 | 212203 |
| 2024-08-22 | 59.25 | $54.75 | 179600 |
| 2024-08-21 | 62.25 | $55.12 | 268545 |
| 2024-08-20 | 60.61 | $54.80 | 466500 |
| 2024-08-19 | 61.40 | $54.90 | 274900 |
| 2024-08-16 | 58.79 | $54.39 | 230400 |
| 2024-08-15 | 58.74 | $54.38 | 309335 |
| 2024-08-14 | 53.80 | $53.49 | 267600 |
| 2024-08-13 | 53.09 | $53.37 | 620220 |
| 2024-08-12 | 48.45 | $52.64 | 241200 |
| 2024-08-09 | 49.47 | $52.80 | 349900 |
| 2024-08-08 | 47.91 | $52.56 | 364700 |
| 2024-08-07 | 39.49 | $51.42 | 362700 |
| 2024-08-06 | 40.92 | $51.68 | 515039 |
| 2024-08-05 | 37.70 | $51.29 | 729217 |
| 2024-08-02 | 46.02 | $52.65 | 438546 |
| 2024-08-01 | 50.88 | $53.27 | 296448 |
| 2024-07-31 | 56.86 | $53.92 | 969700 |
| 2024-07-30 | 53.24 | $53.47 | 291613 |
| 2024-07-29 | 54.11 | $53.56 | 230829 |
| 2024-07-26 | 53.79 | $53.52 | 379002 |
| 2024-07-25 | 47.73 | $52.81 | 412914 |
| 2024-07-24 | 47.17 | $52.75 | 276538 |
| 2024-07-23 | 56.16 | $53.70 | 252831 |
| 2024-07-22 | 59.09 | $53.96 | 430800 |
| 2024-07-19 | 54.20 | $53.40 | 339343 |
| 2024-07-18 | 58.99 | $53.80 | 360201 |
| 2024-07-17 | 63.80 | $54.16 | 435600 |
| 2024-07-16 | 73.08 | $54.75 | 600029 |
| 2024-07-15 | 68.93 | $54.18 | 407707 |
| 2024-07-12 | 67.51 | $54.01 | 365700 |
| 2024-07-11 | 63.61 | $53.59 | 508241 |
| 2024-07-10 | 63.96 | $53.61 | 413847 |
| 2024-07-09 | 59.67 | $53.20 | 621900 |
| 2024-07-08 | 61.89 | $53.33 | 202200 |
| 2024-07-05 | 62.57 | $53.37 | 347300 |
| 2024-07-03 | 59.39 | $53.07 | 240807 |
| 2024-07-02 | 58.73 | $53.01 | 1.6M |
| 2024-07-01 | 56.70 | $52.83 | 352100 |
| 2024-06-28 | 58.52 | $52.95 | 350436 |
| 2024-06-27 | 59.73 | $53.03 | 300102 |
| 2024-06-26 | 58.92 | $52.95 | 398050 |
| 2024-06-25 | 60.96 | $53.09 | 557003 |
| 2024-06-24 | 63.80 | $53.28 | 271700 |
| 2024-06-21 | 64.85 | $53.35 | 301930 |
| 2024-06-20 | 64.61 | $53.32 | 346610 |
| 2024-06-18 | 66.33 | $53.44 | 1.2M |
| 2024-06-17 | 64.70 | $53.22 | 320400 |
| 2024-06-14 | 61.04 | $52.77 | 913417 |
| 2024-06-13 | 60.43 | $52.70 | 394600 |
| 2024-06-12 | 60.09 | $52.66 | 818827 |
| 2024-06-11 | 57.60 | $52.37 | 448000 |
| 2024-06-10 | 56.45 | $52.24 | 246500 |
| 2024-06-07 | 54.82 | $52.06 | 348349 |
| 2024-06-06 | 55.04 | $52.08 | 365327 |
| 2024-06-05 | 55.46 | $52.12 | 351715 |
| 2024-06-04 | 49.88 | $51.50 | 469773 |
| 2024-06-03 | 49.69 | $51.48 | 373800 |
| 2024-05-31 | 50.33 | $51.55 | 348700 |
| 2024-05-30 | 45.01 | $51.00 | 424253 |
| 2024-05-29 | 48.04 | $51.34 | 408968 |
| 2024-05-28 | 52.57 | $51.80 | 410709 |
| 2024-05-24 | 55.27 | $52.05 | 260802 |
| 2024-05-23 | 53.27 | $51.83 | 923312 |
| 2024-05-22 | 59.35 | $52.36 | 335835 |
| 2024-05-21 | 60.33 | $52.44 | 304700 |
| 2024-05-20 | 61.67 | $52.55 | 238837 |
| 2024-05-17 | 61.38 | $52.51 | 237845 |
| 2024-05-16 | 60.88 | $52.44 | 286237 |
| 2024-05-15 | 62.19 | $52.56 | 322739 |
| 2024-05-14 | 57.12 | $51.87 | 382322 |
| 2024-05-13 | 55.81 | $51.71 | 313844 |
| 2024-05-10 | 56.11 | $51.74 | 309844 |
| 2024-05-09 | 54.30 | $51.51 | 386400 |
| 2024-05-08 | 51.91 | $51.22 | 403238 |
| 2024-05-07 | 52.81 | $51.32 | 336800 |
| 2024-05-06 | 52.34 | $51.26 | 389300 |
| 2024-05-03 | 48.05 | $50.74 | 453400 |
| 2024-05-02 | 43.41 | $50.24 | 364622 |
| 2024-05-01 | 40.04 | $49.91 | 480827 |
| 2024-04-30 | 41.10 | $50.06 | 333523 |
| 2024-04-29 | 47.06 | $50.82 | 410406 |
| 2024-04-26 | 46.48 | $50.76 | 371927 |
| 2024-04-25 | 43.74 | $50.48 | 451700 |
| 2024-04-24 | 45.48 | $50.70 | 415700 |
| 2024-04-23 | 44.91 | $50.64 | 468600 |
| 2024-04-22 | 40.17 | $50.16 | 496000 |
| 2024-04-19 | 36.03 | $49.78 | 507900 |
| 2024-04-18 | 37.39 | $49.99 | 386900 |
| 2024-04-17 | 37.58 | $50.02 | 581535 |
| 2024-04-16 | 40.06 | $50.40 | 651900 |
| 2024-04-15 | 40.32 | $50.44 | 480126 |
| 2024-04-12 | 45.25 | $51.13 | 468331 |
| 2024-04-11 | 50.89 | $51.79 | 1.0M |
| 2024-04-10 | 49.72 | $51.66 | 583909 |
| 2024-04-09 | 55.76 | $52.28 | 706300 |
| 2024-04-08 | 54.75 | $52.16 | 201000 |
| 2024-04-05 | 54.34 | $52.11 | 373700 |
| 2024-04-04 | 50.29 | $51.64 | 464600 |
| 2024-04-03 | 56.92 | $52.29 | 499731 |
| 2024-04-02 | 57.14 | $52.31 | 335641 |
| 2024-04-01 | 61.20 | $52.67 | 472293 |
| 2024-03-28 | 63.58 | $52.87 | 855347 |
| 2024-03-27 | 63.10 | $52.80 | 421700 |
| 2024-03-26 | 59.81 | $52.34 | 441560 |
| 2024-03-25 | 60.93 | $52.44 | 3.1M |
| 2024-03-22 | 63.30 | $52.65 | 968100 |
| 2024-03-21 | 65.85 | $52.87 | 462900 |
| 2024-03-20 | 64.23 | $52.61 | 503100 |
| 2024-03-19 | 61.36 | $52.18 | 387431 |
| 2024-03-18 | 60.01 | $51.99 | 443700 |
| 2024-03-15 | 58.64 | $51.80 | 889821 |
| 2024-03-14 | 63.90 | $52.28 | 472529 |
| 2024-03-13 | 65.76 | $52.44 | 490506 |
| 2024-03-12 | 66.69 | $52.52 | 518300 |
| 2024-03-11 | 63.65 | $52.02 | 387500 |
| 2024-03-08 | 64.43 | $52.09 | 584000 |
| 2024-03-07 | 69.65 | $52.54 | 540001 |
| 2024-03-06 | 67.00 | $52.07 | 1.2M |
| 2024-03-05 | 64.29 | $51.64 | 329000 |
| 2024-03-04 | 70.98 | $52.16 | 320700 |
| 2024-03-01 | 71.12 | $52.17 | 458900 |
| 2024-02-29 | 67.92 | $51.62 | 1.1M |
| 2024-02-28 | 67.23 | $51.51 | 340110 |
| 2024-02-27 | 67.23 | $51.51 | 645700 |
| 2024-02-26 | 66.83 | $51.44 | 626000 |
| 2024-02-23 | 67.98 | $51.54 | 710621 |
| 2024-02-22 | 67.55 | $51.46 | 831931 |
| 2024-02-21 | 61.11 | $50.41 | 333909 |
| 2024-02-20 | 61.67 | $50.46 | 985200 |
| 2024-02-16 | 64.79 | $50.74 | 624222 |
| 2024-02-15 | 68.56 | $51.06 | 461646 |
| 2024-02-14 | 66.47 | $50.70 | 398610 |
| 2024-02-13 | 63.05 | $50.17 | 502400 |
| 2024-02-12 | 72.02 | $50.85 | 299400 |
| 2024-02-09 | 73.33 | $50.94 | 480200 |
| 2024-02-08 | 72.10 | $50.71 | 464009 |
| 2024-02-07 | 71.27 | $50.56 | 1.4M |
| 2024-02-06 | 68.70 | $50.12 | 612814 |
| 2024-02-05 | 67.83 | $49.98 | 930700 |
| 2024-02-02 | 69.27 | $50.09 | 971813 |
| 2024-02-01 | 66.96 | $49.71 | 567100 |
| 2024-01-31 | 62.86 | $49.12 | 1.6M |
| 2024-01-30 | 73.60 | $49.85 | 2.4M |
| 2024-01-29 | 73.25 | $49.79 | 605700 |
| 2024-01-26 | 71.15 | $49.45 | 655300 |
| 2024-01-25 | 72.10 | $49.51 | 643900 |
| 2024-01-24 | 70.34 | $49.23 | 670500 |
| 2024-01-23 | 72.03 | $49.34 | 662025 |
| 2024-01-22 | 71.68 | $49.28 | 412700 |
| 2024-01-19 | 70.56 | $49.09 | 809400 |
| 2024-01-18 | 66.24 | $48.44 | 345100 |
| 2024-01-17 | 62.45 | $47.97 | 308700 |
| 2024-01-16 | 65.42 | $48.17 | 3.7M |
| 2024-01-12 | 67.24 | $48.29 | 550438 |
| 2024-01-11 | 65.81 | $48.10 | 569442 |
| 2024-01-10 | 65.43 | $48.05 | 363400 |
| 2024-01-09 | 63.11 | $47.75 | 364807 |
| 2024-01-08 | 63.38 | $47.77 | 612200 |
| 2024-01-05 | 57.91 | $47.13 | 706600 |
| 2024-01-04 | 57.25 | $47.06 | 594100 |
| 2024-01-03 | 58.63 | $47.17 | 1.4M |
| 2024-01-02 | 64.09 | $47.58 | 555600 |
| 2023-12-29 | 68.22 | $47.86 | 454600 |
| 2023-12-28 | 70.06 | $47.98 | 478307 |
| 2023-12-27 | 70.51 | $48.01 | 413900 |
| 2023-12-26 | 70.14 | $47.95 | 490622 |
| 2023-12-22 | 69.12 | $47.78 | 449533 |
| 2023-12-21 | 68.20 | $47.63 | 518900 |
| 2023-12-20 | 65.03 | $47.15 | 561343 |
| 2023-12-19 | 74.74 | $47.81 | 375400 |
| 2023-12-18 | 74.74 | $47.81 | 404228 |
| 2023-12-15 | 73.27 | $47.54 | 390315 |
| 2023-12-14 | 74.80 | $47.64 | 448839 |
| 2023-12-13 | 74.55 | $47.59 | 1.7M |
| 2023-12-12 | 70.94 | $46.94 | 495700 |
| 2023-12-11 | 69.09 | $46.65 | 549500 |
| 2023-12-08 | 65.71 | $46.18 | 510800 |
| 2023-12-07 | 64.29 | $46.00 | 2.0M |
| 2023-12-06 | 62.06 | $45.73 | 633900 |
| 2023-12-05 | 63.74 | $45.85 | 458700 |
| 2023-12-04 | 66.76 | $46.06 | 608300 |
| 2023-12-01 | 68.37 | $46.17 | 522600 |
| 2023-11-30 | 65.34 | $45.75 | 860336 |
| 2023-11-29 | 63.93 | $45.57 | 333500 |
| 2023-11-28 | 63.62 | $45.53 | 380600 |
| 2023-11-27 | 64.68 | $45.61 | 323000 |
| 2023-11-24 | 65.99 | $45.71 | 140509 |
| 2023-11-22 | 65.59 | $45.65 | 408900 |
| 2023-11-21 | 64.61 | $45.50 | 747707 |
| 2023-11-20 | 64.61 | $45.50 | 2.6M |
| 2023-11-17 | 62.56 | $45.18 | 219506 |
| 2023-11-16 | 61.70 | $45.05 | 339116 |
| 2023-11-15 | 62.43 | $45.12 | 409200 |
| 2023-11-14 | 62.37 | $45.11 | 681300 |
| 2023-11-13 | 57.05 | $44.30 | 432811 |
| 2023-11-10 | 57.24 | $44.32 | 306120 |
| 2023-11-09 | 52.08 | $43.64 | 285300 |
| 2023-11-08 | 55.05 | $43.96 | 867500 |
| 2023-11-07 | 54.58 | $43.90 | 773400 |
| 2023-11-06 | 53.22 | $43.72 | 770000 |
| 2023-11-03 | 52.99 | $43.69 | 432835 |
| 2023-11-02 | 49.63 | $43.25 | 684000 |
| 2023-11-01 | 42.13 | $42.41 | 1.0M |
| 2023-10-31 | 40.00 | $42.20 | 749200 |
| 2023-10-30 | 37.08 | $41.92 | 261836 |
| 2023-10-27 | 32.39 | $41.50 | 538400 |
| 2023-10-26 | 34.67 | $41.89 | 1.1M |
| 2023-10-25 | 37.36 | $42.31 | 581500 |
| 2023-10-24 | 41.28 | $42.85 | 304420 |
| 2023-10-23 | 38.32 | $42.59 | 656605 |
| 2023-10-20 | 39.48 | $42.75 | 1.0M |
| 2023-10-19 | 43.05 | $43.21 | 451849 |
| 2023-10-18 | 47.29 | $43.69 | 313400 |
| 2023-10-17 | 52.62 | $44.21 | 1.5M |
| 2023-10-16 | 52.02 | $44.15 | 285118 |
| 2023-10-13 | 46.99 | $43.67 | 287636 |
| 2023-10-12 | 48.92 | $43.86 | 395441 |
| 2023-10-11 | 51.46 | $44.10 | 771900 |
| 2023-10-10 | 49.70 | $43.93 | 1.6M |
| 2023-10-09 | 46.79 | $43.66 | 232900 |
| 2023-10-06 | 44.07 | $43.42 | 588600 |
| 2023-10-05 | 37.75 | $42.92 | 276500 |
| 2023-10-04 | 37.91 | $42.94 | 535700 |
| 2023-10-03 | 33.85 | $42.64 | 449121 |
| 2023-10-02 | 38.11 | $43.18 | 392300 |
| 2023-09-29 | 38.89 | $43.27 | 518200 |
| 2023-09-28 | 40.18 | $43.42 | 666732 |
| 2023-09-27 | 37.00 | $43.18 | 711908 |
| 2023-09-26 | 35.64 | $43.08 | 433120 |
| 2023-09-25 | 39.61 | $43.57 | 276000 |
| 2023-09-22 | 38.55 | $43.49 | 292100 |
| 2023-09-21 | 38.16 | $43.46 | 792602 |
| 2023-09-20 | 44.79 | $44.20 | 425938 |
| 2023-09-19 | 47.65 | $44.47 | 1.4M |
| 2023-09-18 | 49.44 | $44.63 | 614725 |
| 2023-09-15 | 48.75 | $44.57 | 503429 |
| 2023-09-14 | 55.93 | $45.17 | 359823 |
| 2023-09-13 | 51.89 | $44.81 | 634400 |
| 2023-09-12 | 52.14 | $44.83 | 445825 |
| 2023-09-11 | 54.27 | $45.00 | 697246 |
| 2023-09-08 | 53.31 | $44.91 | 746929 |
| 2023-09-07 | 52.47 | $44.83 | 395200 |
| 2023-09-06 | 54.21 | $44.98 | 303532 |
| 2023-09-05 | 56.46 | $45.17 | 255348 |
| 2023-09-01 | 59.56 | $45.42 | 245326 |
| 2023-08-31 | 58.70 | $45.32 | 181727 |
| 2023-08-30 | 59.30 | $45.37 | 296816 |
| 2023-08-29 | 57.74 | $45.18 | 229245 |
| 2023-08-28 | 52.57 | $44.61 | 121000 |
| 2023-08-25 | 49.81 | $44.34 | 240600 |
| 2023-08-24 | 46.29 | $44.02 | 160800 |
| 2023-08-23 | 52.28 | $44.57 | 685700 |
| 2023-08-22 | 46.41 | $44.08 | 225624 |
| 2023-08-21 | 47.54 | $44.18 | 216911 |
| 2023-08-18 | 44.18 | $43.92 | 223400 |
| 2023-08-17 | 43.78 | $43.89 | 885800 |
| 2023-08-16 | 47.17 | $44.21 | 204500 |
| 2023-08-15 | 50.04 | $44.46 | 175500 |
| 2023-08-14 | 55.29 | $44.87 | 348714 |
| 2023-08-11 | 52.88 | $44.66 | 173641 |
| 2023-08-10 | 53.27 | $44.69 | 224300 |
| 2023-08-09 | 53.40 | $44.70 | 166841 |
| 2023-08-08 | 55.23 | $44.85 | 159400 |
| 2023-08-07 | 57.62 | $45.04 | 132700 |
| 2023-08-04 | 52.83 | $44.57 | 384911 |
| 2023-08-03 | 56.44 | $44.85 | 222130 |
| 2023-08-02 | 57.64 | $44.94 | 306933 |
| 2023-08-01 | 66.45 | $45.53 | 160530 |
| 2023-07-31 | 68.30 | $45.64 | 184237 |
| 2023-07-28 | 67.76 | $45.57 | 209623 |
| 2023-07-27 | 64.91 | $45.22 | 154516 |
| 2023-07-26 | 69.23 | $45.48 | 598000 |
| 2023-07-25 | 69.91 | $45.52 | 239643 |
| 2023-07-24 | 68.82 | $45.37 | 438204 |
| 2023-07-21 | 68.09 | $45.27 | 340500 |
| 2023-07-20 | 67.58 | $45.20 | 441142 |
| 2023-07-19 | 69.53 | $45.33 | 257100 |
| 2023-07-18 | 69.27 | $45.29 | 1.5M |
| 2023-07-17 | 67.91 | $45.08 | 143811 |
| 2023-07-14 | 66.15 | $44.82 | 129119 |
| 2023-07-13 | 67.92 | $44.95 | 143846 |
| 2023-07-12 | 65.99 | $44.66 | 179600 |
| 2023-07-11 | 63.77 | $44.35 | 204834 |
| 2023-07-10 | 61.63 | $44.07 | 236520 |
| 2023-07-07 | 57.81 | $43.62 | 1.1M |
| 2023-07-06 | 59.95 | $43.79 | 1.8M |
| 2023-07-05 | 64.77 | $44.15 | 356700 |
| 2023-07-03 | 66.46 | $44.27 | 72223 |
| 2023-06-30 | 66.60 | $44.28 | 164500 |
| 2023-06-29 | 63.19 | $43.81 | 164520 |
| 2023-06-28 | 61.45 | $43.59 | 484600 |
| 2023-06-27 | 61.57 | $43.60 | 121626 |
| 2023-06-26 | 56.95 | $43.05 | 112200 |
| 2023-06-23 | 57.55 | $43.10 | 157234 |
| 2023-06-22 | 61.60 | $43.43 | 153446 |
| 2023-06-21 | 60.97 | $43.35 | 164521 |
| 2023-06-20 | 63.20 | $43.53 | 162100 |
| 2023-06-16 | 69.05 | $43.97 | 309937 |
| 2023-06-15 | 69.89 | $44.03 | 122746 |
| 2023-06-14 | 66.18 | $43.46 | 178700 |
| 2023-06-13 | 65.76 | $43.40 | 419728 |
| 2023-06-12 | 63.53 | $43.09 | 140724 |
| 2023-06-09 | 60.70 | $42.73 | 102817 |
| 2023-06-08 | 60.54 | $42.71 | 259900 |
| 2023-06-07 | 58.94 | $42.51 | 295400 |
| 2023-06-06 | 60.33 | $42.63 | 524200 |
| 2023-06-05 | 59.88 | $42.57 | 976867 |
| 2023-06-02 | 61.21 | $42.69 | 162200 |
| 2023-06-01 | 56.23 | $42.04 | 104631 |
| 2023-05-31 | 53.52 | $41.73 | 348500 |
| 2023-05-30 | 55.74 | $41.94 | 167746 |
| 2023-05-26 | 56.58 | $42.02 | 108232 |
| 2023-05-25 | 52.46 | $41.54 | 235700 |
| 2023-05-24 | 48.70 | $41.15 | 693800 |
| 2023-05-23 | 52.23 | $41.50 | 358920 |
| 2023-05-22 | 57.78 | $41.99 | 1.1M |
| 2023-05-19 | 58.14 | $42.02 | 97300 |
| 2023-05-18 | 58.25 | $42.03 | 298500 |
| 2023-05-17 | 54.68 | $41.61 | 121100 |
| 2023-05-16 | 51.39 | $41.26 | 236000 |
| 2023-05-15 | 54.97 | $41.59 | 77211 |
| 2023-05-12 | 53.19 | $41.40 | 110039 |
| 2023-05-11 | 52.81 | $41.36 | 497604 |
| 2023-05-10 | 53.94 | $41.47 | 91600 |
| 2023-05-09 | 52.54 | $41.31 | 126700 |
| 2023-05-08 | 54.00 | $41.46 | 371621 |
| 2023-05-05 | 53.84 | $41.44 | 285700 |
| 2023-05-04 | 48.39 | $40.81 | 566523 |
| 2023-05-03 | 51.41 | $41.14 | 128600 |
| 2023-05-02 | 54.13 | $41.42 | 197431 |
| 2023-05-01 | 59.23 | $41.90 | 100100 |
| 2023-04-28 | 58.46 | $41.80 | 126800 |
| 2023-04-27 | 55.48 | $41.43 | 211216 |
| 2023-04-26 | 48.57 | $40.70 | 314800 |
| 2023-04-25 | 52.04 | $41.03 | 441219 |
| 2023-04-24 | 60.21 | $41.69 | 182809 |
| 2023-04-21 | 59.38 | $41.60 | 126622 |
| 2023-04-20 | 58.93 | $41.55 | 327920 |
| 2023-04-19 | 60.99 | $41.71 | 628327 |
| 2023-04-18 | 61.50 | $41.75 | 186849 |
| 2023-04-17 | 61.27 | $41.72 | 134300 |
| 2023-04-14 | 60.52 | $41.62 | 183228 |
| 2023-04-13 | 61.88 | $41.74 | 1.6M |
| 2023-04-12 | 58.48 | $41.28 | 129900 |
| 2023-04-11 | 59.35 | $41.36 | 138343 |
| 2023-04-10 | 58.69 | $41.27 | 170300 |
| 2023-04-06 | 58.26 | $41.21 | 63000 |
| 2023-04-05 | 57.71 | $41.13 | 131646 |
| 2023-04-04 | 58.45 | $41.21 | 113503 |
| 2023-04-03 | 60.76 | $41.46 | 160733 |
| 2023-03-31 | 59.36 | $41.23 | 217600 |
| 2023-03-30 | 55.67 | $40.67 | 97904 |
| 2023-03-29 | 53.90 | $40.42 | 77900 |
| 2023-03-28 | 50.44 | $39.96 | 161700 |
| 2023-03-27 | 49.90 | $39.89 | 76800 |
| 2023-03-24 | 49.52 | $39.84 | 579113 |
| 2023-03-23 | 47.97 | $39.63 | 760100 |
| 2023-03-22 | 47.08 | $39.51 | 604500 |
| 2023-03-21 | 51.45 | $40.14 | 349100 |
| 2023-03-20 | 49.03 | $39.80 | 370700 |
| 2023-03-17 | 45.53 | $39.34 | 459204 |
| 2023-03-16 | 48.63 | $39.79 | 173300 |
| 2023-03-15 | 43.06 | $39.11 | 64749 |
| 2023-03-14 | 45.54 | $39.47 | 122824 |
| 2023-03-13 | 39.56 | $38.82 | 137400 |
| 2023-03-10 | 40.08 | $38.90 | 203231 |
| 2023-03-09 | 43.95 | $39.47 | 225500 |
| 2023-03-08 | 48.82 | $40.09 | 53700 |
| 2023-03-07 | 48.29 | $40.03 | 315200 |
| 2023-03-06 | 53.04 | $40.58 | 106310 |
| 2023-03-03 | 52.72 | $40.54 | 78200 |
| 2023-03-02 | 47.70 | $39.95 | 71700 |
| 2023-03-01 | 44.88 | $39.65 | 82400 |
| 2023-02-28 | 45.74 | $39.76 | 77500 |
| 2023-02-27 | 46.43 | $39.85 | 99200 |
| 2023-02-24 | 45.29 | $39.72 | 50100 |
| 2023-02-23 | 48.45 | $40.14 | 122008 |
| 2023-02-22 | 46.77 | $39.94 | 120800 |
| 2023-02-21 | 47.28 | $40.01 | 130921 |
| 2023-02-17 | 52.76 | $40.71 | 117300 |
| 2023-02-16 | 54.21 | $40.88 | 93500 |
| 2023-02-15 | 58.33 | $41.34 | 256742 |
| 2023-02-14 | 58.00 | $41.29 | 90049 |
| 2023-02-13 | 57.81 | $41.26 | 90700 |
| 2023-02-10 | 54.69 | $40.78 | 92100 |
| 2023-02-09 | 54.42 | $40.74 | 201300 |
| 2023-02-08 | 56.56 | $41.01 | 487800 |
| 2023-02-07 | 60.84 | $41.52 | 147100 |
| 2023-02-06 | 57.93 | $41.03 | 77035 |
| 2023-02-03 | 60.01 | $41.27 | 116402 |
| 2023-02-02 | 63.23 | $41.63 | 82400 |
| 2023-02-01 | 60.61 | $41.16 | 187000 |
| 2023-01-31 | 57.67 | $40.68 | 205100 |
| 2023-01-30 | 54.09 | $40.15 | 185400 |
| 2023-01-27 | 57.96 | $40.59 | 168140 |
| 2023-01-26 | 58.50 | $40.65 | 280239 |
| 2023-01-25 | 56.30 | $40.31 | 38800 |
| 2023-01-24 | 56.89 | $40.38 | 42525 |
| 2023-01-23 | 57.38 | $40.44 | 66000 |
| 2023-01-20 | 54.86 | $40.03 | 93800 |
| 2023-01-19 | 50.44 | $39.38 | 1.3M |
| 2023-01-18 | 52.70 | $39.68 | 40300 |
| 2023-01-17 | 57.17 | $40.23 | 139200 |
| 2023-01-13 | 57.93 | $40.32 | 67800 |
| 2023-01-12 | 57.15 | $40.19 | 29100 |
| 2023-01-11 | 56.79 | $40.13 | 244200 |
| 2023-01-10 | 54.16 | $39.69 | 254200 |
| 2023-01-09 | 52.86 | $39.48 | 43406 |
| 2023-01-06 | 53.27 | $39.54 | 77036 |
| 2023-01-05 | 47.15 | $38.60 | 117100 |
| 2023-01-04 | 50.07 | $39.04 | 237717 |
| 2023-01-03 | 47.55 | $38.68 | 670904 |
| 2022-12-30 | 48.00 | $38.75 | 221341 |
| 2022-12-29 | 49.12 | $38.93 | 243300 |
| 2022-12-28 | 44.81 | $38.30 | 180512 |
| 2022-12-27 | 47.74 | $38.78 | 202100 |
| 2022-12-23 | 48.30 | $38.87 | 61200 |
| 2022-12-22 | 46.78 | $38.64 | 113800 |
| 2022-12-21 | 50.00 | $39.17 | 201800 |
| 2022-12-20 | 46.15 | $38.59 | 358600 |
| 2022-12-19 | 46.74 | $38.69 | 109816 |
| 2022-12-16 | 48.88 | $39.05 | 245400 |
| 2022-12-15 | 51.04 | $39.40 | 87502 |
| 2022-12-14 | 57.83 | $40.38 | 383419 |
| 2022-12-13 | 58.90 | $40.52 | 50800 |
| 2022-12-12 | 57.18 | $40.20 | 75200 |
| 2022-12-09 | 53.94 | $39.63 | 139239 |
| 2022-12-08 | 56.21 | $39.95 | 106617 |
| 2022-12-07 | 54.21 | $39.60 | 56000 |
| 2022-12-06 | 54.34 | $39.62 | 101208 |
| 2022-12-05 | 58.49 | $40.22 | 56100 |
| 2022-12-02 | 63.24 | $40.84 | 108430 |
| 2022-12-01 | 63.63 | $40.89 | 37900 |
| 2022-11-30 | 63.11 | $40.77 | 40300 |
| 2022-11-29 | 57.79 | $39.67 | 178900 |
| 2022-11-28 | 58.45 | $39.76 | 40700 |
| 2022-11-25 | 62.48 | $40.30 | 105900 |
| 2022-11-23 | 62.34 | $40.27 | 46500 |
| 2022-11-22 | 61.77 | $40.14 | 102238 |
| 2022-11-21 | 59.17 | $39.57 | 119636 |
| 2022-11-18 | 59.85 | $39.67 | 87400 |
| 2022-11-17 | 58.68 | $39.41 | 702632 |
| 2022-11-16 | 59.31 | $39.51 | 29614 |
| 2022-11-15 | 61.31 | $39.83 | 142943 |
| 2022-11-14 | 59.78 | $39.45 | 40000 |
| 2022-11-11 | 61.05 | $39.66 | 58307 |
| 2022-11-10 | 59.85 | $39.35 | 61700 |
| 2022-11-09 | 51.28 | $37.48 | 83621 |
| 2022-11-08 | 54.98 | $38.10 | 52000 |
| 2022-11-07 | 53.17 | $37.75 | 71041 |
| 2022-11-04 | 51.30 | $37.40 | 170200 |
| 2022-11-03 | 48.23 | $36.85 | 60200 |
| 2022-11-02 | 50.15 | $37.20 | 43500 |
| 2022-11-01 | 56.19 | $38.20 | 36117 |
| 2022-10-31 | 55.99 | $38.16 | 156536 |
| 2022-10-28 | 57.50 | $38.40 | 48001 |
| 2022-10-27 | 52.65 | $37.44 | 80700 |
| 2022-10-26 | 53.74 | $37.62 | 90800 |
| 2022-10-25 | 54.10 | $37.68 | 313541 |
| 2022-10-24 | 51.13 | $37.10 | 161908 |
| 2022-10-21 | 48.80 | $36.67 | 161600 |
| 2022-10-20 | 44.28 | $35.90 | 129100 |
| 2022-10-19 | 45.83 | $36.21 | 35800 |
| 2022-10-18 | 47.09 | $36.46 | 118733 |
| 2022-10-17 | 44.90 | $36.08 | 49428 |
| 2022-10-14 | 39.79 | $35.26 | 212104 |
| 2022-10-13 | 43.53 | $36.06 | 122100 |
| 2022-10-12 | 37.77 | $35.23 | 122500 |
| 2022-10-11 | 38.40 | $35.37 | 427311 |
| 2022-10-10 | 39.15 | $35.54 | 194703 |
| 2022-10-07 | 40.20 | $35.78 | 224500 |
| 2022-10-06 | 44.42 | $36.67 | 345114 |
| 2022-10-05 | 46.28 | $37.03 | 333443 |
| 2022-10-04 | 45.92 | $36.97 | 48016 |
| 2022-10-03 | 39.73 | $36.00 | 95700 |
| 2022-09-30 | 32.46 | $35.04 | 83400 |
| 2022-09-29 | 34.52 | $35.54 | 50300 |
| 2022-09-28 | 36.97 | $36.09 | 174600 |
| 2022-09-27 | 30.95 | $35.38 | 306616 |
| 2022-09-26 | 30.95 | $35.38 | 249500 |
| 2022-09-23 | 32.41 | $35.75 | 443544 |
| 2022-09-22 | 34.62 | $36.28 | 167500 |
| 2022-09-21 | 36.13 | $36.62 | 38207 |
| 2022-09-20 | 38.66 | $37.16 | 75100 |
| 2022-09-19 | 41.54 | $37.72 | 57200 |
| 2022-09-16 | 40.41 | $37.57 | 114400 |
| 2022-09-15 | 41.47 | $37.78 | 31829 |
| 2022-09-14 | 44.15 | $38.29 | 362826 |
| 2022-09-13 | 43.12 | $38.14 | 66623 |
| 2022-09-12 | 52.84 | $39.72 | 31900 |
| 2022-09-09 | 50.91 | $39.43 | 26635 |
| 2022-09-08 | 47.16 | $38.90 | 40815 |
| 2022-09-07 | 44.66 | $38.57 | 390027 |
| 2022-09-06 | 39.46 | $37.94 | 79800 |
| 2022-09-02 | 39.85 | $38.01 | 44725 |
| 2022-09-01 | 42.09 | $38.40 | 58600 |
| 2022-08-31 | 41.28 | $38.30 | 87500 |
| 2022-08-30 | 42.63 | $38.54 | 43000 |
| 2022-08-29 | 45.07 | $38.96 | 63231 |
| 2022-08-26 | 46.89 | $39.26 | 43311 |
| 2022-08-25 | 55.80 | $40.51 | 19800 |
| 2022-08-24 | 52.21 | $39.99 | 35600 |
| 2022-08-23 | 51.64 | $39.91 | 36700 |
| 2022-08-22 | 52.69 | $40.05 | 39500 |
| 2022-08-19 | 59.34 | $40.86 | 25000 |
| 2022-08-18 | 63.48 | $41.30 | 36200 |
| 2022-08-17 | 62.57 | $41.14 | 73700 |
| 2022-08-16 | 65.96 | $41.49 | 47600 |
| 2022-08-15 | 65.40 | $41.38 | 37700 |
| 2022-08-12 | 64.54 | $41.21 | 54600 |
| 2022-08-11 | 61.29 | $40.60 | 316000 |
| 2022-08-10 | 61.82 | $40.66 | 58600 |
| 2022-08-09 | 56.99 | $39.84 | 76400 |
| 2022-08-08 | 59.52 | $40.13 | 35300 |
| 2022-08-05 | 59.34 | $40.10 | 63700 |
| 2022-08-04 | 59.17 | $40.07 | 435400 |
| 2022-08-03 | 59.56 | $40.12 | 51600 |
| 2022-08-02 | 56.54 | $39.57 | 26330 |
| 2022-08-01 | 58.50 | $39.83 | 83327 |
| 2022-07-29 | 59.26 | $39.93 | 65913 |
| 2022-07-28 | 57.54 | $39.60 | 127300 |
| 2022-07-27 | 55.15 | $39.16 | 56100 |
| 2022-07-26 | 50.39 | $38.37 | 120300 |
| 2022-07-25 | 52.61 | $38.70 | 94500 |
| 2022-07-22 | 52.25 | $38.64 | 683331 |
| 2022-07-21 | 54.49 | $38.98 | 49410 |
| 2022-07-20 | 52.97 | $38.71 | 109341 |
| 2022-07-19 | 51.77 | $38.50 | 3.1M |
| 2022-07-18 | 45.58 | $37.51 | 61827 |
| 2022-07-15 | 47.33 | $37.81 | 21500 |
| 2022-07-14 | 43.04 | $37.19 | 35100 |
| 2022-07-13 | 43.75 | $37.32 | 86800 |
| 2022-07-12 | 44.50 | $37.46 | 34715 |
| 2022-07-11 | 46.56 | $37.84 | 16331 |
| 2022-07-08 | 48.24 | $38.14 | 43610 |
| 2022-07-07 | 48.74 | $38.23 | 346612 |
| 2022-07-06 | 45.39 | $37.67 | 201400 |
| 2022-07-05 | 44.60 | $37.54 | 80400 |
| 2022-07-01 | 44.36 | $37.50 | 105842 |
| 2022-06-30 | 42.85 | $37.24 | 314032 |
| 2022-06-29 | 43.63 | $37.42 | 250200 |
| 2022-06-28 | 43.92 | $37.49 | 140400 |
| 2022-06-27 | 46.90 | $38.18 | 674600 |
| 2022-06-24 | 47.34 | $38.28 | 31517 |
| 2022-06-23 | 41.42 | $37.15 | 29839 |
| 2022-06-22 | 39.06 | $36.74 | 70200 |
| 2022-06-21 | 39.10 | $36.75 | 23503 |
| 2022-06-17 | 35.73 | $36.16 | 74000 |
| 2022-06-16 | 35.10 | $36.05 | 52300 |
| 2022-06-15 | 38.92 | $37.20 | 107200 |
| 2022-06-14 | 36.46 | $36.77 | 149300 |
| 2022-06-13 | 36.79 | $36.87 | 37331 |
| 2022-06-10 | 41.69 | $38.25 | 89321 |
| 2022-06-09 | 45.99 | $39.27 | 52100 |
| 2022-06-08 | 49.97 | $40.10 | 30400 |
| 2022-06-07 | 52.25 | $40.54 | 23521 |
| 2022-06-06 | 50.45 | $40.17 | 36341 |
| 2022-06-03 | 49.91 | $40.06 | 26300 |
| 2022-06-02 | 52.35 | $40.56 | 34500 |
| 2022-06-01 | 48.83 | $39.82 | 27510 |
| 2022-05-31 | 50.56 | $40.18 | 67200 |
| 2022-05-27 | 52.22 | $40.52 | 79743 |
| 2022-05-26 | 48.03 | $39.64 | 330300 |
| 2022-05-25 | 43.72 | $38.83 | 804800 |
| 2022-05-24 | 41.38 | $38.42 | 69223 |
| 2022-05-23 | 42.36 | $38.66 | 43415 |
| 2022-05-20 | 39.41 | $38.14 | 849000 |
| 2022-05-19 | 38.67 | $38.01 | 94500 |
| 2022-05-18 | 39.27 | $38.18 | 151805 |
| 2022-05-17 | 45.23 | $39.70 | 341312 |
| 2022-05-16 | 41.57 | $39.04 | 37400 |
| 2022-05-13 | 41.85 | $39.11 | 87044 |
| 2022-05-12 | 37.04 | $38.28 | 98700 |
| 2022-05-11 | 35.52 | $38.03 | 92400 |
| 2022-05-10 | 37.45 | $38.59 | 76625 |
| 2022-05-09 | 36.86 | $38.49 | 70042 |
| 2022-05-06 | 40.88 | $39.60 | 80400 |
| 2022-05-05 | 42.25 | $39.95 | 99525 |
| 2022-05-04 | 48.46 | $41.35 | 38224 |
| 2022-05-03 | 41.99 | $40.23 | 129400 |
| 2022-05-02 | 41.17 | $40.10 | 73333 |
| 2022-04-29 | 40.00 | $39.91 | 259428 |
| 2022-04-28 | 46.21 | $41.26 | 346500 |
| 2022-04-27 | 39.76 | $40.28 | 42622 |
| 2022-04-26 | 39.55 | $40.25 | 56317 |
| 2022-04-25 | 44.20 | $41.20 | 20420 |
| 2022-04-22 | 42.02 | $40.88 | 43500 |
| 2022-04-21 | 48.49 | $42.03 | 26249 |
| 2022-04-20 | 52.49 | $42.63 | 32200 |
| 2022-04-19 | 51.54 | $42.48 | 96542 |
| 2022-04-18 | 47.41 | $41.86 | 25302 |
| 2022-04-14 | 48.10 | $41.97 | 97200 |
| 2022-04-13 | 50.86 | $42.40 | 170701 |
| 2022-04-12 | 48.24 | $42.00 | 82600 |
| 2022-04-11 | 49.23 | $42.16 | 28300 |
| 2022-04-08 | 53.08 | $42.75 | 20104 |
| 2022-04-07 | 53.62 | $42.83 | 83100 |
| 2022-04-06 | 51.75 | $42.51 | 98400 |
| 2022-04-05 | 53.34 | $42.76 | 57047 |
| 2022-04-04 | 56.51 | $43.24 | 49344 |
| 2022-04-01 | 55.20 | $42.99 | 55900 |
| 2022-03-31 | 54.62 | $42.88 | 311516 |
| 2022-03-30 | 58.09 | $43.42 | 55000 |
| 2022-03-29 | 59.97 | $43.70 | 69638 |
| 2022-03-28 | 57.15 | $43.10 | 66800 |
| 2022-03-25 | 55.97 | $42.86 | 77508 |
| 2022-03-24 | 54.94 | $42.65 | 78730 |
| 2022-03-23 | 51.83 | $42.04 | 39114 |
| 2022-03-22 | 55.41 | $42.64 | 35200 |
| 2022-03-21 | 54.26 | $42.41 | 80100 |
| 2022-03-18 | 54.96 | $42.53 | 144212 |
| 2022-03-17 | 52.38 | $42.00 | 113603 |
| 2022-03-16 | 49.85 | $41.51 | 907502 |
| 2022-03-15 | 45.60 | $40.75 | 528832 |
| 2022-03-14 | 40.21 | $39.90 | 289400 |
| 2022-03-11 | 41.17 | $40.11 | 158338 |
| 2022-03-10 | 43.27 | $40.56 | 150302 |
| 2022-03-09 | 44.36 | $40.79 | 66634 |
| 2022-03-08 | 38.51 | $39.88 | 134700 |
| 2022-03-07 | 39.86 | $40.19 | 25300 |
| 2022-03-04 | 45.13 | $41.27 | 23200 |
| 2022-03-03 | 46.21 | $41.47 | 31034 |
| 2022-03-02 | 46.89 | $41.60 | 156900 |
| 2022-03-01 | 41.89 | $40.81 | 22939 |
| 2022-02-28 | 43.88 | $41.21 | 42800 |
| 2022-02-25 | 44.79 | $41.39 | 29648 |
| 2022-02-24 | 39.06 | $40.53 | 49200 |
| 2022-02-23 | 34.72 | $39.95 | 41233 |
| 2022-02-22 | 37.38 | $40.56 | 240048 |
| 2022-02-18 | 39.40 | $40.99 | 42700 |
| 2022-02-17 | 40.46 | $41.21 | 60618 |
| 2022-02-16 | 44.51 | $41.99 | 193347 |
| 2022-02-15 | 44.37 | $41.97 | 57300 |
| 2022-02-14 | 39.76 | $41.31 | 40200 |
| 2022-02-11 | 40.99 | $41.56 | 52900 |
| 2022-02-10 | 44.75 | $42.28 | 23740 |
| 2022-02-09 | 49.56 | $43.08 | 35947 |
| 2022-02-08 | 44.61 | $42.38 | 26203 |
| 2022-02-07 | 42.71 | $42.13 | 30744 |
| 2022-02-04 | 43.56 | $42.28 | 24308 |
| 2022-02-03 | 43.67 | $42.30 | 52625 |
| 2022-02-02 | 49.80 | $43.32 | 19514 |
| 2022-02-01 | 46.52 | $42.85 | 58101 |
| 2022-01-31 | 44.84 | $42.62 | 49600 |
| 2022-01-28 | 38.72 | $41.85 | 85833 |
| 2022-01-27 | 29.67 | $40.91 | 195935 |
| 2022-01-26 | 30.73 | $41.14 | 137100 |
| 2022-01-25 | 31.66 | $41.34 | 136900 |
| 2022-01-24 | 34.64 | $41.94 | 296114 |
| 2022-01-21 | 31.68 | $41.65 | 129700 |
| 2022-01-20 | 34.55 | $42.21 | 44147 |
| 2022-01-19 | 37.37 | $42.70 | 55000 |
| 2022-01-18 | 39.42 | $43.03 | 74200 |
| 2022-01-14 | 44.48 | $43.75 | 38900 |
| 2022-01-13 | 44.64 | $43.77 | 13900 |
| 2022-01-12 | 49.61 | $44.39 | 17400 |
| 2022-01-11 | 49.17 | $44.34 | 16340 |
| 2022-01-10 | 46.55 | $44.04 | 97300 |
| 2022-01-07 | 47.40 | $44.15 | 97426 |
| 2022-01-06 | 49.93 | $44.47 | 41617 |
| 2022-01-05 | 49.45 | $44.41 | 22616 |
| 2022-01-04 | 56.96 | $45.28 | 96900 |
| 2022-01-03 | 57.34 | $45.32 | 80706 |
| 2021-12-31 | 59.03 | $45.50 | 27100 |
| 2021-12-30 | 59.58 | $45.56 | 27300 |
| 2021-12-29 | 60.76 | $45.69 | 34500 |
| 2021-12-28 | 59.53 | $45.48 | 113749 |
| 2021-12-27 | 60.30 | $45.57 | 20400 |
| 2021-12-23 | 56.26 | $44.89 | 22822 |
| 2021-12-22 | 54.64 | $44.64 | 29100 |
| 2021-12-21 | 52.37 | $44.30 | 35012 |
| 2021-12-20 | 49.10 | $43.84 | 34916 |
| 2021-12-17 | 52.77 | $44.33 | 31200 |
| 2021-12-16 | 55.68 | $44.69 | 50343 |
| 2021-12-15 | 58.84 | $45.06 | 23246 |
| 2021-12-14 | 53.32 | $44.25 | 66900 |
| 2021-12-13 | 55.96 | $44.55 | 26400 |
| 2021-12-10 | 57.96 | $44.77 | 23900 |
| 2021-12-09 | 55.05 | $44.35 | 23716 |
| 2021-12-08 | 57.76 | $44.65 | 21017 |
| 2021-12-07 | 57.16 | $44.56 | 22826 |
| 2021-12-06 | 50.37 | $43.65 | 36800 |
| 2021-12-03 | 47.05 | $43.27 | 34700 |
| 2021-12-02 | 49.54 | $43.57 | 16400 |
| 2021-12-01 | 42.93 | $42.88 | 26808 |
| 2021-11-30 | 47.56 | $43.42 | 75338 |
| 2021-11-29 | 57.48 | $44.33 | 110430 |
| 2021-11-26 | 52.74 | $43.87 | 8500 |
| 2021-11-24 | 63.90 | $44.63 | 16300 |
| 2021-11-23 | 62.21 | $44.46 | 25800 |
| 2021-11-22 | 62.21 | $44.46 | 22149 |
| 2021-11-19 | 66.00 | $44.69 | 9511 |
| 2021-11-18 | 66.67 | $44.73 | 25600 |
| 2021-11-17 | 66.26 | $44.68 | 10900 |
| 2021-11-16 | 69.33 | $44.87 | 18421 |
| 2021-11-15 | 67.28 | $44.60 | 20343 |
| 2021-11-12 | 67.13 | $44.58 | 29725 |
| 2021-11-11 | 64.26 | $44.22 | 91500 |
| 2021-11-10 | 63.50 | $44.13 | 96843 |
| 2021-11-09 | 68.73 | $44.47 | 16034 |
| 2021-11-08 | 69.21 | $44.50 | 23603 |
| 2021-11-05 | 68.73 | $44.43 | 34000 |
| 2021-11-04 | 67.70 | $44.28 | 16129 |
| 2021-11-03 | 65.77 | $44.01 | 32400 |
| 2021-11-02 | 63.87 | $43.76 | 39034 |
| 2021-11-01 | 61.26 | $43.44 | 13300 |
| 2021-10-29 | 61.79 | $43.48 | 17800 |
| 2021-10-28 | 60.07 | $43.27 | 20646 |
| 2021-10-27 | 56.81 | $42.90 | 20900 |
| 2021-10-26 | 62.73 | $43.35 | 46829 |
| 2021-10-25 | 62.64 | $43.34 | 18100 |
| 2021-10-22 | 61.35 | $43.18 | 19621 |
| 2021-10-21 | 61.27 | $43.17 | 102700 |
| 2021-10-20 | 59.61 | $42.96 | 123113 |
| 2021-10-19 | 58.73 | $42.85 | 19500 |
| 2021-10-18 | 56.17 | $42.54 | 22900 |
| 2021-10-15 | 54.88 | $42.39 | 14029 |
| 2021-10-14 | 52.77 | $42.15 | 42301 |
| 2021-10-13 | 46.09 | $41.48 | 11524 |
| 2021-10-12 | 43.37 | $41.24 | 8715 |
| 2021-10-11 | 43.98 | $41.31 | 13734 |
| 2021-10-08 | 45.75 | $41.51 | 13622 |
| 2021-10-07 | 46.55 | $41.60 | 106700 |
| 2021-10-06 | 42.53 | $41.22 | 19237 |
| 2021-10-05 | 41.31 | $41.11 | 16900 |
| 2021-10-04 | 36.82 | $40.72 | 28800 |
| 2021-10-01 | 41.37 | $41.31 | 63400 |
| 2021-09-30 | 36.57 | $40.93 | 27700 |
| 2021-09-29 | 41.02 | $41.46 | 14500 |
| 2021-09-28 | 39.30 | $41.33 | 333900 |
| 2021-09-27 | 48.51 | $42.22 | 23304 |
| 2021-09-24 | 51.33 | $42.44 | 19105 |
| 2021-09-23 | 51.46 | $42.45 | 21406 |
| 2021-09-22 | 45.60 | $42.00 | 34423 |
| 2021-09-21 | 41.42 | $41.72 | 15613 |
| 2021-09-20 | 42.53 | $41.82 | 33400 |
| 2021-09-17 | 49.44 | $42.37 | 26633 |
| 2021-09-16 | 55.71 | $42.77 | 17912 |
| 2021-09-15 | 56.73 | $42.83 | 21408 |
| 2021-09-14 | 52.29 | $42.51 | 11300 |
| 2021-09-13 | 55.32 | $42.69 | 27200 |
| 2021-09-10 | 55.83 | $42.72 | 13800 |
| 2021-09-09 | 58.59 | $42.88 | 11545 |
| 2021-09-08 | 61.47 | $43.04 | 12639 |
| 2021-09-07 | 61.01 | $43.00 | 15600 |
| 2021-09-03 | 68.08 | $43.37 | 14300 |
| 2021-09-02 | 67.40 | $43.30 | 12200 |
| 2021-09-01 | 66.23 | $43.18 | 71500 |
| 2021-08-31 | 66.14 | $43.17 | 47530 |
| 2021-08-30 | 68.74 | $43.31 | 22900 |
| 2021-08-27 | 67.16 | $43.13 | 27105 |
| 2021-08-26 | 64.10 | $42.81 | 17308 |
| 2021-08-25 | 68.66 | $43.05 | 11000 |
| 2021-08-24 | 67.47 | $42.92 | 50500 |
| 2021-08-23 | 67.38 | $42.91 | 14837 |
| 2021-08-20 | 64.46 | $42.60 | 40400 |
| 2021-08-19 | 60.45 | $42.23 | 61548 |
| 2021-08-18 | 58.53 | $42.07 | 13500 |
| 2021-08-17 | 67.49 | $42.53 | 76000 |
| 2021-08-16 | 74.04 | $42.81 | 207000 |
| 2021-08-13 | 72.11 | $42.60 | 22500 |
| 2021-08-12 | 71.63 | $42.55 | 11200 |
| 2021-08-11 | 71.16 | $42.50 | 14800 |
| 2021-08-10 | 70.80 | $42.46 | 92804 |
| 2021-08-09 | 71.44 | $42.49 | 30200 |
| 2021-08-06 | 71.65 | $42.50 | 17304 |
| 2021-08-05 | 71.57 | $42.49 | 24800 |
| 2021-08-04 | 70.24 | $42.32 | 27300 |
| 2021-08-03 | 71.93 | $42.41 | 15600 |
| 2021-08-02 | 69.54 | $42.10 | 14100 |
| 2021-07-30 | 70.65 | $42.16 | 30900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-43.92
2026-07-27
Close Price
$71.83
Vol: 323000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-27 | -43.92 | $71.83 | 323000 |
| 2026-07-24 | -55.46 | $71.39 | 474836 |
| 2026-07-23 | -62.88 | $71.22 | 359030 |
| 2026-07-22 | -38.32 | $71.61 | 375200 |
| 2026-07-21 | -24.09 | $72.00 | 291500 |
| 2026-07-20 | -38.69 | $71.60 | 437720 |
| 2026-07-17 | -37.23 | $71.64 | 446431 |
| 2026-07-16 | -20.07 | $72.11 | 614312 |
| 2026-07-15 | -24.09 | $72.00 | 353800 |
| 2026-07-14 | -12.04 | $72.33 | 422718 |
| 2026-07-13 | -18.61 | $72.15 | 339218 |
| 2026-07-10 | -5.34 | $72.48 | 468147 |
| 2026-07-09 | -7.91 | $72.38 | 303500 |
| 2026-07-08 | -25.79 | $71.60 | 391945 |
| 2026-07-07 | -17.27 | $71.95 | 372202 |
| 2026-07-06 | -9.25 | $72.28 | 449001 |
| 2026-07-02 | -16.55 | $71.98 | 344400 |
| 2026-07-01 | -13.45 | $72.09 | 318842 |
| 2026-06-30 | -4.60 | $72.28 | 386002 |
| 2026-06-29 | -17.02 | $71.67 | 325900 |
| 2026-06-26 | -42.82 | $70.70 | 663900 |
| 2026-06-25 | -34.84 | $71.00 | 483834 |
| 2026-06-24 | -54.26 | $70.27 | 435132 |
| 2026-06-23 | -58.24 | $70.12 | 380002 |
| 2026-06-22 | -19.95 | $71.56 | 423700 |
| 2026-06-18 | -21.71 | $71.42 | 355015 |
| 2026-06-17 | -40.05 | $70.54 | 520208 |
| 2026-06-16 | -22.40 | $71.32 | 371300 |
| 2026-06-15 | -5.02 | $72.05 | 460600 |
| 2026-06-12 | -27.25 | $71.00 | 472533 |
| 2026-06-11 | -39.26 | $70.48 | 871500 |
| 2026-06-10 | -66.15 | $69.17 | 548510 |
| 2026-06-09 | -43.31 | $70.11 | 1.1M |
| 2026-06-08 | -41.84 | $70.18 | 1.0M |
| 2026-06-05 | -47.91 | $69.89 | 598700 |
| 2026-06-04 | -5.34 | $71.92 | 612800 |
| 2026-06-03 | -3.70 | $72.00 | 449800 |
| 2026-06-02 | 0.00 | $72.12 | 853777 |
| 2026-06-01 | -1.42 | $71.82 | 1.3M |
| 2026-05-29 | -1.23 | $71.06 | 900492 |
| 2026-05-28 | -5.15 | $70.59 | 1.3M |
| 2026-05-27 | -9.49 | $70.23 | 713200 |
| 2026-05-26 | -1.91 | $70.57 | 591999 |
| 2026-05-22 | -4.24 | $69.73 | 362817 |
| 2026-05-21 | -2.99 | $69.01 | 656200 |
| 2026-05-20 | -0.27 | $68.77 | 565409 |
| 2026-05-19 | -18.54 | $68.01 | 479939 |
| 2026-05-18 | -10.11 | $68.31 | 479040 |
| 2026-05-15 | -16.85 | $68.07 | 726600 |
| 2026-05-14 | -5.34 | $68.48 | 394916 |
| 2026-05-13 | -12.21 | $67.99 | 425425 |
| 2026-05-12 | -12.24 | $67.93 | 419143 |
| 2026-05-11 | -3.41 | $68.30 | 359400 |
| 2026-05-08 | -0.18 | $68.20 | 442300 |
| 2026-05-07 | -9.09 | $67.45 | 414800 |
| 2026-05-06 | -0.60 | $67.71 | 307559 |
| 2026-05-05 | -2.69 | $67.09 | 477000 |
| 2026-05-04 | -8.63 | $66.46 | 825600 |
| 2026-05-01 | -5.00 | $66.53 | 492300 |
| 2026-04-30 | -0.89 | $66.36 | 639643 |
| 2026-04-29 | -10.13 | $65.70 | 490918 |
| 2026-04-28 | -12.40 | $65.51 | 490900 |
| 2026-04-27 | -3.66 | $66.01 | 471200 |
| 2026-04-24 | -0.76 | $66.20 | 323728 |
| 2026-04-23 | -5.16 | $65.77 | 585700 |
| 2026-04-22 | -1.72 | $65.99 | 622000 |
| 2026-04-21 | -9.06 | $65.52 | 569100 |
| 2026-04-20 | -1.47 | $65.74 | 692712 |
| 2026-04-17 | -2.95 | $65.63 | 512600 |
| 2026-04-16 | -2.09 | $64.85 | 624253 |
| 2026-04-15 | -1.43 | $64.51 | 423500 |
| 2026-04-14 | -0.22 | $64.15 | 568419 |
| 2026-04-13 | 0.00 | $63.78 | 506231 |
| 2026-04-10 | -17.83 | $62.88 | 634200 |
| 2026-04-09 | -4.65 | $63.39 | 898000 |
| 2026-04-08 | -3.36 | $63.44 | 839000 |
| 2026-04-07 | -44.71 | $62.05 | 1.1M |
| 2026-04-06 | -42.35 | $62.15 | 899244 |
| 2026-04-02 | -50.59 | $61.80 | 1.1M |
| 2026-04-01 | -60.92 | $61.56 | 1.5M |
| 2026-03-31 | -65.97 | $61.32 | 1.3M |
| 2026-03-30 | -95.59 | $59.91 | 1.4M |
| 2026-03-27 | -97.26 | $60.04 | 1.1M |
| 2026-03-26 | -99.46 | $60.97 | 878716 |
| 2026-03-25 | -80.98 | $61.85 | 1.0M |
| 2026-03-24 | -87.03 | $61.64 | 1.4M |
| 2026-03-23 | -74.64 | $62.07 | 1.2M |
| 2026-03-20 | -91.93 | $61.47 | 930419 |
| 2026-03-19 | -81.88 | $62.22 | 1.2M |
| 2026-03-18 | -97.30 | $62.14 | 546600 |
| 2026-03-17 | -64.48 | $62.99 | 941300 |
| 2026-03-16 | -74.13 | $62.74 | 596614 |
| 2026-03-13 | -95.75 | $62.18 | 1.2M |
| 2026-03-12 | -97.49 | $62.33 | 659808 |
| 2026-03-11 | -70.22 | $63.08 | 483703 |
| 2026-03-10 | -60.89 | $63.29 | 673594 |
| 2026-03-09 | -40.89 | $63.74 | 1.6M |
| 2026-03-06 | -67.93 | $63.41 | 1.6M |
| 2026-03-05 | -33.86 | $64.02 | 1.4M |
| 2026-03-04 | -22.22 | $64.24 | 2.1M |
| 2026-03-03 | -38.62 | $63.93 | 6.2M |
| 2026-03-02 | -12.70 | $64.42 | 4.0M |
| 2026-02-27 | -2.84 | $64.48 | 479536 |
| 2026-02-26 | -15.58 | $64.45 | 613500 |
| 2026-02-25 | -29.11 | $64.28 | 466200 |
| 2026-02-24 | -50.70 | $63.82 | 390800 |
| 2026-02-23 | -77.46 | $63.25 | 645618 |
| 2026-02-20 | -35.68 | $64.14 | 858736 |
| 2026-02-19 | -49.30 | $63.85 | 1.2M |
| 2026-02-18 | -40.85 | $64.03 | 1.2M |
| 2026-02-17 | -60.09 | $63.62 | 2.0M |
| 2026-02-13 | -53.99 | $63.75 | 2.2M |
| 2026-02-12 | -73.71 | $63.33 | 2.3M |
| 2026-02-11 | -33.33 | $64.19 | 803900 |
| 2026-02-10 | -32.86 | $64.20 | 531513 |
| 2026-02-09 | -33.80 | $64.18 | 617938 |
| 2026-02-06 | -38.97 | $64.07 | 431836 |
| 2026-02-05 | -94.84 | $62.88 | 686300 |
| 2026-02-04 | -79.12 | $63.46 | 941433 |
| 2026-02-03 | -72.51 | $63.66 | 501116 |
| 2026-02-02 | -27.65 | $64.43 | 421600 |
| 2026-01-30 | -48.08 | $63.90 | 461100 |
| 2026-01-29 | -24.52 | $64.39 | 656500 |
| 2026-01-28 | -12.50 | $64.64 | 681900 |
| 2026-01-27 | -6.97 | $64.69 | 287729 |
| 2026-01-26 | -10.45 | $64.62 | 783800 |
| 2026-01-23 | -26.87 | $64.29 | 634635 |
| 2026-01-22 | -25.87 | $64.31 | 845314 |
| 2026-01-21 | -42.29 | $63.98 | 1.2M |
| 2026-01-20 | -77.61 | $63.27 | 998400 |
| 2026-01-16 | -28.36 | $64.26 | 682500 |
| 2026-01-15 | -17.41 | $64.48 | 890822 |
| 2026-01-14 | -20.44 | $64.26 | 444023 |
| 2026-01-13 | -17.13 | $64.32 | 539400 |
| 2026-01-12 | -1.12 | $64.59 | 449700 |
| 2026-01-09 | -6.36 | $64.44 | 639800 |
| 2026-01-08 | -18.59 | $64.09 | 802100 |
| 2026-01-07 | -19.87 | $64.07 | 527500 |
| 2026-01-06 | -4.49 | $64.31 | 697500 |
| 2026-01-05 | -45.75 | $63.65 | 490600 |
| 2026-01-02 | -81.70 | $63.10 | 465840 |
| 2025-12-31 | -81.25 | $63.18 | 265900 |
| 2025-12-30 | -39.74 | $63.73 | 278500 |
| 2025-12-29 | -27.98 | $63.88 | 365619 |
| 2025-12-26 | -17.86 | $64.05 | 252900 |
| 2025-12-24 | -18.08 | $64.03 | 263004 |
| 2025-12-23 | -20.45 | $63.81 | 637900 |
| 2025-12-22 | -9.29 | $64.06 | 469524 |
| 2025-12-19 | -18.16 | $63.64 | 388000 |
| 2025-12-18 | -26.10 | $63.28 | 569129 |
| 2025-12-17 | -34.15 | $62.95 | 438700 |
| 2025-12-16 | -24.63 | $63.34 | 500300 |
| 2025-12-15 | -19.51 | $63.55 | 616030 |
| 2025-12-12 | -14.88 | $63.74 | 516617 |
| 2025-12-11 | -0.73 | $64.32 | 402435 |
| 2025-12-10 | -3.68 | $63.91 | 475507 |
| 2025-12-09 | -13.07 | $63.31 | 488184 |
| 2025-12-08 | -12.22 | $63.34 | 737047 |
| 2025-12-05 | -4.55 | $63.61 | 718518 |
| 2025-12-04 | -4.38 | $63.31 | 402800 |
| 2025-12-03 | -2.19 | $63.38 | 737726 |
| 2025-12-02 | -6.12 | $63.01 | 674936 |
| 2025-12-01 | -12.93 | $62.81 | 1.4M |
| 2025-11-28 | -1.73 | $63.09 | 318200 |
| 2025-11-26 | -15.65 | $62.73 | 480700 |
| 2025-11-25 | -27.07 | $62.54 | 809200 |
| 2025-11-24 | -59.01 | $61.66 | 590043 |
| 2025-11-21 | -74.21 | $61.15 | 681300 |
| 2025-11-20 | -99.71 | $60.26 | 688600 |
| 2025-11-19 | -85.38 | $61.17 | 535505 |
| 2025-11-18 | -90.03 | $61.03 | 946145 |
| 2025-11-17 | -91.70 | $61.31 | 413150 |
| 2025-11-14 | -67.84 | $62.01 | 514600 |
| 2025-11-13 | -63.92 | $62.11 | 668400 |
| 2025-11-12 | -36.86 | $62.80 | 713600 |
| 2025-11-11 | -36.47 | $62.81 | 340035 |
| 2025-11-10 | -44.31 | $62.61 | 2.0M |
| 2025-11-07 | -70.98 | $61.93 | 499000 |
| 2025-11-06 | -89.03 | $61.63 | 574842 |
| 2025-11-05 | -62.45 | $62.26 | 318534 |
| 2025-11-04 | -77.64 | $61.90 | 531200 |
| 2025-11-03 | -50.21 | $62.55 | 467727 |
| 2025-10-31 | -43.04 | $62.72 | 270448 |
| 2025-10-30 | -43.46 | $62.71 | 574400 |
| 2025-10-29 | -29.54 | $63.04 | 441732 |
| 2025-10-28 | -15.19 | $63.38 | 361645 |
| 2025-10-27 | -2.95 | $63.67 | 359048 |
| 2025-10-24 | -13.74 | $63.19 | 294100 |
| 2025-10-23 | -18.45 | $63.05 | 442727 |
| 2025-10-22 | -33.98 | $62.73 | 479200 |
| 2025-10-21 | -19.42 | $63.03 | 312700 |
| 2025-10-20 | -30.10 | $62.81 | 479520 |
| 2025-10-17 | -54.85 | $62.30 | 825400 |
| 2025-10-16 | -77.18 | $61.84 | 464500 |
| 2025-10-15 | -51.46 | $62.37 | 517200 |
| 2025-10-14 | -51.46 | $62.37 | 768000 |
| 2025-10-13 | -56.80 | $62.26 | 472200 |
| 2025-10-10 | -97.57 | $61.42 | 466500 |
| 2025-10-09 | -38.93 | $62.85 | 516000 |
| 2025-10-08 | -22.15 | $63.10 | 459600 |
| 2025-10-07 | -47.06 | $62.71 | 379426 |
| 2025-10-06 | -17.65 | $63.16 | 396405 |
| 2025-10-03 | -24.18 | $63.06 | 1.1M |
| 2025-10-02 | -4.29 | $63.14 | 1.2M |
| 2025-10-01 | -15.48 | $62.94 | 860238 |
| 2025-09-30 | -15.59 | $62.91 | 462200 |
| 2025-09-29 | -16.74 | $62.84 | 928200 |
| 2025-09-26 | -22.33 | $62.72 | 545538 |
| 2025-09-25 | -43.26 | $62.27 | 674754 |
| 2025-09-24 | -30.70 | $62.54 | 681900 |
| 2025-09-23 | -20.47 | $62.76 | 722228 |
| 2025-09-22 | -5.12 | $63.09 | 1.1M |
| 2025-09-19 | -9.62 | $62.93 | 809200 |
| 2025-09-18 | -12.44 | $62.85 | 1.0M |
| 2025-09-17 | -13.93 | $62.61 | 526621 |
| 2025-09-16 | -22.89 | $62.43 | 692400 |
| 2025-09-15 | -15.92 | $62.57 | 354228 |
| 2025-09-12 | -22.39 | $62.44 | 263400 |
| 2025-09-11 | -1.49 | $62.86 | 935105 |
| 2025-09-10 | -31.76 | $62.04 | 308637 |
| 2025-09-09 | -15.22 | $62.30 | 341900 |
| 2025-09-08 | -7.69 | $62.42 | 531058 |
| 2025-09-05 | -21.63 | $62.13 | 629541 |
| 2025-09-04 | 0.00 | $62.10 | 818131 |
| 2025-09-03 | -23.73 | $61.67 | 512000 |
| 2025-09-02 | -35.03 | $61.47 | 487935 |
| 2025-08-29 | -15.58 | $61.78 | 417500 |
| 2025-08-28 | -1.14 | $62.06 | 600700 |
| 2025-08-27 | -11.03 | $61.80 | 676845 |
| 2025-08-26 | -21.29 | $61.53 | 607500 |
| 2025-08-25 | -24.71 | $61.44 | 568515 |
| 2025-08-22 | -6.08 | $61.93 | 775100 |
| 2025-08-21 | -34.71 | $61.04 | 765608 |
| 2025-08-20 | -24.38 | $61.29 | 541600 |
| 2025-08-19 | -23.97 | $61.30 | 546100 |
| 2025-08-18 | -23.97 | $61.30 | 661405 |
| 2025-08-15 | -23.14 | $61.32 | 440217 |
| 2025-08-14 | -16.53 | $61.48 | 551107 |
| 2025-08-13 | 0.00 | $61.88 | 698700 |
| 2025-08-12 | -6.36 | $61.29 | 454622 |
| 2025-08-11 | -38.18 | $60.59 | 483800 |
| 2025-08-08 | -25.45 | $60.87 | 326244 |
| 2025-08-07 | -35.91 | $60.64 | 816600 |
| 2025-08-06 | -25.45 | $60.87 | 608500 |
| 2025-08-05 | -45.91 | $60.42 | 568802 |
| 2025-08-04 | -32.73 | $60.71 | 567000 |
| 2025-08-01 | -73.64 | $59.81 | 527500 |
| 2025-07-31 | -44.55 | $60.45 | 539611 |
| 2025-07-30 | -25.45 | $60.87 | 463916 |
| 2025-07-29 | -12.27 | $61.16 | 696100 |
| 2025-07-28 | -7.37 | $61.24 | 544600 |
| 2025-07-25 | -4.17 | $61.30 | 436124 |
| 2025-07-24 | -9.05 | $60.99 | 648500 |
| 2025-07-23 | 0.00 | $61.07 | 444302 |
| 2025-07-22 | -14.21 | $60.60 | 4.0M |
| 2025-07-21 | -23.14 | $60.27 | 614832 |
| 2025-07-18 | -25.88 | $60.20 | 2.6M |
| 2025-07-17 | -25.10 | $60.22 | 2.7M |
| 2025-07-16 | -39.61 | $59.85 | 686600 |
| 2025-07-15 | -49.02 | $59.61 | 657300 |
| 2025-07-14 | -25.10 | $60.22 | 579649 |
| 2025-07-11 | -32.16 | $60.04 | 413616 |
| 2025-07-10 | -11.37 | $60.57 | 921608 |
| 2025-07-09 | -5.49 | $60.72 | 432328 |
| 2025-07-08 | -16.47 | $60.44 | 511042 |
| 2025-07-07 | -16.47 | $60.44 | 488800 |
| 2025-07-03 | -0.78 | $60.84 | 900700 |
| 2025-07-02 | -4.83 | $60.28 | 684833 |
| 2025-07-01 | -8.70 | $60.20 | 911541 |
| 2025-06-30 | -4.64 | $60.05 | 648428 |
| 2025-06-27 | -17.22 | $59.67 | 639500 |
| 2025-06-26 | -20.36 | $59.51 | 529700 |
| 2025-06-25 | -42.52 | $59.14 | 605545 |
| 2025-06-24 | -22.75 | $59.47 | 1.4M |
| 2025-06-23 | -35.81 | $59.08 | 411124 |
| 2025-06-20 | -61.40 | $58.53 | 521612 |
| 2025-06-18 | -55.81 | $58.65 | 696900 |
| 2025-06-17 | -42.33 | $58.94 | 411700 |
| 2025-06-16 | -25.12 | $59.31 | 821135 |
| 2025-06-13 | -47.91 | $58.82 | 1.1M |
| 2025-06-12 | -5.58 | $59.73 | 645001 |
| 2025-06-11 | -13.95 | $59.55 | 499000 |
| 2025-06-10 | -2.38 | $59.75 | 476900 |
| 2025-06-09 | -11.90 | $59.55 | 546605 |
| 2025-06-06 | -4.32 | $59.67 | 262300 |
| 2025-06-05 | -14.18 | $59.21 | 451500 |
| 2025-06-04 | -6.50 | $59.35 | 401900 |
| 2025-06-03 | -7.74 | $59.30 | 506310 |
| 2025-06-02 | -17.26 | $58.98 | 522600 |
| 2025-05-30 | -21.13 | $58.85 | 1.3M |
| 2025-05-29 | -25.65 | $58.67 | 752500 |
| 2025-05-28 | -20.63 | $58.57 | 345319 |
| 2025-05-27 | -10.00 | $59.08 | 473900 |
| 2025-05-23 | -31.88 | $58.03 | 1.2M |
| 2025-05-22 | -25.83 | $58.32 | 640819 |
| 2025-05-21 | -22.14 | $58.38 | 517900 |
| 2025-05-20 | -4.35 | $59.32 | 529917 |
| 2025-05-19 | -0.59 | $59.52 | 501300 |
| 2025-05-16 | 0.00 | $59.47 | 940027 |
| 2025-05-15 | 0.00 | $59.03 | 670544 |
| 2025-05-14 | -6.55 | $58.47 | 771800 |
| 2025-05-13 | -3.48 | $58.69 | 1.0M |
| 2025-05-12 | -0.29 | $58.53 | 400700 |
| 2025-05-09 | -11.93 | $56.93 | 366200 |
| 2025-05-08 | -8.33 | $57.12 | 551300 |
| 2025-05-07 | -5.46 | $56.80 | 473500 |
| 2025-05-06 | -10.40 | $56.42 | 496721 |
| 2025-05-05 | -3.27 | $56.94 | 428818 |
| 2025-05-02 | -1.13 | $57.09 | 406754 |
| 2025-05-01 | -7.04 | $56.12 | 367600 |
| 2025-04-30 | -14.07 | $56.09 | 696562 |
| 2025-04-29 | -16.58 | $55.89 | 616800 |
| 2025-04-28 | -20.60 | $55.57 | 314412 |
| 2025-04-25 | -21.98 | $55.46 | 847802 |
| 2025-04-24 | -26.84 | $55.22 | 448000 |
| 2025-04-23 | -41.07 | $54.23 | 658800 |
| 2025-04-22 | -49.23 | $53.54 | 621310 |
| 2025-04-21 | -64.30 | $52.27 | 928100 |
| 2025-04-17 | -49.17 | $53.55 | 1.9M |
| 2025-04-16 | -52.60 | $53.26 | 762000 |
| 2025-04-15 | -41.49 | $54.20 | 1.6M |
| 2025-04-14 | -40.66 | $54.27 | 1.1M |
| 2025-04-11 | -47.40 | $53.70 | 2.5M |
| 2025-04-10 | -57.45 | $52.85 | 774800 |
| 2025-04-09 | -37.23 | $54.56 | 940563 |
| 2025-04-08 | -86.52 | $50.39 | 1.8M |
| 2025-04-07 | -76.00 | $51.28 | 1.9M |
| 2025-04-04 | -99.52 | $51.58 | 1.9M |
| 2025-04-03 | -100.00 | $54.67 | 718500 |
| 2025-04-02 | -44.16 | $56.97 | 843028 |
| 2025-04-01 | -59.55 | $56.64 | 537400 |
| 2025-03-31 | -65.30 | $56.47 | 362938 |
| 2025-03-28 | -80.18 | $56.10 | 651800 |
| 2025-03-27 | -59.25 | $57.05 | 413900 |
| 2025-03-26 | -56.83 | $57.16 | 382049 |
| 2025-03-25 | -51.09 | $57.45 | 491738 |
| 2025-03-24 | -48.26 | $57.58 | 754447 |
| 2025-03-21 | -66.96 | $56.72 | 377526 |
| 2025-03-20 | -69.02 | $56.82 | 487727 |
| 2025-03-19 | -65.10 | $57.06 | 481426 |
| 2025-03-18 | -74.78 | $56.61 | 350200 |
| 2025-03-17 | -66.55 | $57.07 | 389100 |
| 2025-03-14 | -77.64 | $56.45 | 1.1M |
| 2025-03-13 | -96.24 | $55.41 | 588600 |
| 2025-03-12 | -91.98 | $56.20 | 540707 |
| 2025-03-11 | -93.40 | $56.26 | 569112 |
| 2025-03-10 | -89.47 | $57.05 | 618800 |
| 2025-03-07 | -71.85 | $58.11 | 631400 |
| 2025-03-06 | -91.64 | $57.72 | 1.5M |
| 2025-03-05 | -70.03 | $58.64 | 489100 |
| 2025-03-04 | -88.93 | $58.14 | 3.1M |
| 2025-03-03 | -82.38 | $58.78 | 1.4M |
| 2025-02-28 | -58.20 | $59.37 | 688123 |
| 2025-02-27 | -98.14 | $58.68 | 551637 |
| 2025-02-26 | -69.30 | $59.30 | 509338 |
| 2025-02-25 | -65.58 | $59.38 | 516202 |
| 2025-02-24 | -63.59 | $59.41 | 427900 |
| 2025-02-21 | -60.83 | $59.47 | 432647 |
| 2025-02-20 | -16.59 | $60.43 | 471300 |
| 2025-02-19 | -3.23 | $60.72 | 445690 |
| 2025-02-18 | 0.00 | $60.74 | 681934 |
| 2025-02-14 | -10.41 | $60.41 | 480145 |
| 2025-02-13 | -0.35 | $60.63 | 594500 |
| 2025-02-12 | -16.19 | $59.97 | 450232 |
| 2025-02-11 | -5.65 | $60.21 | 614537 |
| 2025-02-10 | -5.35 | $60.19 | 486400 |
| 2025-02-07 | -14.42 | $59.80 | 428300 |
| 2025-02-06 | -3.35 | $60.16 | 1.2M |
| 2025-02-05 | -2.43 | $60.14 | 566720 |
| 2025-02-04 | -12.86 | $59.71 | 607100 |
| 2025-02-03 | -19.66 | $59.43 | 616000 |
| 2025-01-31 | -16.26 | $59.57 | 743100 |
| 2025-01-30 | -3.31 | $59.92 | 1.2M |
| 2025-01-29 | -9.44 | $59.38 | 341744 |
| 2025-01-28 | -5.83 | $59.51 | 407700 |
| 2025-01-27 | -5.73 | $59.41 | 1.8M |
| 2025-01-24 | -5.44 | $59.42 | 595102 |
| 2025-01-23 | 0.00 | $59.54 | 421505 |
| 2025-01-22 | -5.15 | $59.25 | 1.6M |
| 2025-01-21 | -0.67 | $59.08 | 1.5M |
| 2025-01-17 | -23.05 | $58.49 | 1.8M |
| 2025-01-16 | -35.33 | $58.17 | 559729 |
| 2025-01-15 | -50.99 | $57.86 | 374700 |
| 2025-01-14 | -70.99 | $57.15 | 714800 |
| 2025-01-13 | -81.41 | $56.78 | 489900 |
| 2025-01-10 | -96.01 | $56.67 | 684614 |
| 2025-01-08 | -78.98 | $57.47 | 485752 |
| 2025-01-07 | -85.37 | $57.34 | 768000 |
| 2025-01-06 | -74.14 | $57.75 | 406818 |
| 2025-01-03 | -75.29 | $57.71 | 285540 |
| 2025-01-02 | -92.53 | $57.11 | 395700 |
| 2024-12-31 | -88.95 | $57.27 | 396200 |
| 2024-12-30 | -87.50 | $57.32 | 301200 |
| 2024-12-27 | -71.82 | $57.96 | 497600 |
| 2024-12-26 | -56.97 | $58.45 | 263500 |
| 2024-12-24 | -58.79 | $58.39 | 199500 |
| 2024-12-23 | -65.15 | $58.18 | 1.6M |
| 2024-12-20 | -70.91 | $57.99 | 316000 |
| 2024-12-19 | -98.67 | $57.36 | 469030 |
| 2024-12-18 | -100.00 | $57.32 | 419915 |
| 2024-12-17 | -39.02 | $59.14 | 605910 |
| 2024-12-16 | -29.18 | $59.44 | 785631 |
| 2024-12-13 | -32.13 | $59.35 | 542713 |
| 2024-12-12 | -29.51 | $59.43 | 321000 |
| 2024-12-11 | -20.66 | $59.70 | 244100 |
| 2024-12-10 | -33.44 | $59.31 | 383239 |
| 2024-12-09 | -20.66 | $59.70 | 778628 |
| 2024-12-06 | -4.26 | $60.20 | 378100 |
| 2024-12-05 | -9.93 | $59.91 | 283809 |
| 2024-12-04 | -1.37 | $60.16 | 310740 |
| 2024-12-03 | -1.11 | $59.80 | 269200 |
| 2024-12-02 | -1.05 | $59.80 | 293300 |
| 2024-11-29 | -2.63 | $59.72 | 116400 |
| 2024-11-27 | -7.11 | $59.52 | 207740 |
| 2024-11-26 | -2.54 | $59.70 | 271500 |
| 2024-11-25 | -6.85 | $59.53 | 2.2M |
| 2024-11-22 | -1.19 | $59.18 | 1.1M |
| 2024-11-21 | -11.84 | $58.69 | 1.3M |
| 2024-11-20 | -36.14 | $57.91 | 257100 |
| 2024-11-19 | -40.50 | $57.77 | 484490 |
| 2024-11-18 | -41.12 | $57.75 | 338400 |
| 2024-11-15 | -47.04 | $57.56 | 637515 |
| 2024-11-14 | -25.55 | $58.25 | 371705 |
| 2024-11-13 | -12.15 | $58.68 | 436900 |
| 2024-11-12 | -11.53 | $58.70 | 618700 |
| 2024-11-11 | -4.36 | $58.93 | 533600 |
| 2024-11-08 | -3.88 | $58.83 | 356808 |
| 2024-11-07 | -2.53 | $58.56 | 334917 |
| 2024-11-06 | -5.83 | $57.96 | 838300 |
| 2024-11-05 | -52.45 | $56.83 | 344200 |
| 2024-11-04 | -83.33 | $56.20 | 466635 |
| 2024-11-01 | -85.29 | $56.16 | 471700 |
| 2024-10-31 | -100.00 | $55.86 | 536610 |
| 2024-10-30 | -63.40 | $56.67 | 949242 |
| 2024-10-29 | -54.36 | $56.84 | 1.3M |
| 2024-10-28 | -65.13 | $56.63 | 510100 |
| 2024-10-25 | -70.77 | $56.52 | 531270 |
| 2024-10-24 | -65.64 | $56.62 | 908700 |
| 2024-10-23 | -63.59 | $56.66 | 697022 |
| 2024-10-22 | -43.08 | $57.06 | 421400 |
| 2024-10-21 | -31.79 | $57.28 | 369300 |
| 2024-10-18 | -16.41 | $57.58 | 264500 |
| 2024-10-17 | -23.86 | $57.43 | 238700 |
| 2024-10-16 | -23.35 | $57.44 | 191843 |
| 2024-10-15 | -25.86 | $57.30 | 343200 |
| 2024-10-14 | -3.26 | $57.66 | 240318 |
| 2024-10-11 | -3.57 | $57.20 | 318744 |
| 2024-10-10 | -14.94 | $56.80 | 227304 |
| 2024-10-09 | -2.92 | $56.99 | 626700 |
| 2024-10-08 | -5.45 | $56.55 | 266585 |
| 2024-10-07 | -19.55 | $56.11 | 228400 |
| 2024-10-04 | -1.92 | $56.66 | 331506 |
| 2024-10-03 | -15.71 | $56.23 | 310212 |
| 2024-10-02 | -12.18 | $56.34 | 360900 |
| 2024-10-01 | -16.03 | $56.22 | 376923 |
| 2024-09-30 | -4.81 | $56.57 | 888650 |
| 2024-09-27 | -8.65 | $56.45 | 317000 |
| 2024-09-26 | -3.07 | $56.44 | 450909 |
| 2024-09-25 | -15.86 | $56.04 | 335000 |
| 2024-09-24 | -7.59 | $56.28 | 338118 |
| 2024-09-23 | -4.48 | $56.37 | 379000 |
| 2024-09-20 | -10.00 | $56.21 | 232715 |
| 2024-09-19 | -7.93 | $56.27 | 427500 |
| 2024-09-18 | -25.28 | $55.58 | 743900 |
| 2024-09-17 | -11.07 | $55.85 | 224900 |
| 2024-09-16 | 0.00 | $55.91 | 241903 |
| 2024-09-13 | -10.41 | $55.58 | 375300 |
| 2024-09-12 | -28.96 | $55.17 | 1.4M |
| 2024-09-11 | -38.91 | $54.81 | 2.6M |
| 2024-09-10 | -43.20 | $54.54 | 376125 |
| 2024-09-09 | -45.51 | $54.29 | 211600 |
| 2024-09-06 | -59.94 | $53.73 | 286400 |
| 2024-09-05 | -34.92 | $54.42 | 488000 |
| 2024-09-04 | -24.09 | $54.75 | 233105 |
| 2024-09-03 | -22.95 | $54.80 | 293303 |
| 2024-08-30 | -0.62 | $55.78 | 202633 |
| 2024-08-29 | -9.77 | $55.31 | 321520 |
| 2024-08-28 | -6.89 | $55.16 | 536700 |
| 2024-08-27 | -0.89 | $55.43 | 451700 |
| 2024-08-26 | -6.00 | $55.20 | 278605 |
| 2024-08-23 | -1.14 | $55.32 | 212203 |
| 2024-08-22 | -13.10 | $54.75 | 179600 |
| 2024-08-21 | -1.66 | $55.12 | 268545 |
| 2024-08-20 | -3.53 | $54.80 | 466500 |
| 2024-08-19 | 0.00 | $54.90 | 274900 |
| 2024-08-16 | -3.39 | $54.39 | 230400 |
| 2024-08-15 | -0.58 | $54.38 | 309335 |
| 2024-08-14 | -28.00 | $53.49 | 267600 |
| 2024-08-13 | -31.82 | $53.37 | 620220 |
| 2024-08-12 | -55.94 | $52.64 | 241200 |
| 2024-08-09 | -51.72 | $52.80 | 349900 |
| 2024-08-08 | -58.05 | $52.56 | 364700 |
| 2024-08-07 | -88.13 | $51.42 | 362700 |
| 2024-08-06 | -81.27 | $51.68 | 515039 |
| 2024-08-05 | -91.56 | $51.29 | 729217 |
| 2024-08-02 | -79.03 | $52.65 | 438546 |
| 2024-08-01 | -73.04 | $53.27 | 296448 |
| 2024-07-31 | -41.18 | $53.92 | 969700 |
| 2024-07-30 | -62.02 | $53.47 | 291613 |
| 2024-07-29 | -56.87 | $53.56 | 230829 |
| 2024-07-26 | -58.77 | $53.52 | 379002 |
| 2024-07-25 | -92.42 | $52.81 | 412914 |
| 2024-07-24 | -95.26 | $52.75 | 276538 |
| 2024-07-23 | -50.24 | $53.70 | 252831 |
| 2024-07-22 | -37.91 | $53.96 | 430800 |
| 2024-07-19 | -64.46 | $53.40 | 339343 |
| 2024-07-18 | -45.50 | $53.80 | 360201 |
| 2024-07-17 | -28.44 | $54.16 | 435600 |
| 2024-07-16 | -0.47 | $54.75 | 600029 |
| 2024-07-15 | -13.79 | $54.18 | 407707 |
| 2024-07-12 | -17.71 | $54.01 | 365700 |
| 2024-07-11 | -21.09 | $53.59 | 508241 |
| 2024-07-10 | -0.56 | $53.61 | 413847 |
| 2024-07-09 | -20.93 | $53.20 | 621900 |
| 2024-07-08 | -13.37 | $53.33 | 202200 |
| 2024-07-05 | -11.05 | $53.37 | 347300 |
| 2024-07-03 | -24.38 | $53.07 | 240807 |
| 2024-07-02 | -23.50 | $53.01 | 1.6M |
| 2024-07-01 | -28.74 | $52.83 | 352100 |
| 2024-06-28 | -21.48 | $52.95 | 350436 |
| 2024-06-27 | -18.66 | $53.03 | 300102 |
| 2024-06-26 | -21.48 | $52.95 | 398050 |
| 2024-06-25 | -16.55 | $53.09 | 557003 |
| 2024-06-24 | -9.86 | $53.28 | 271700 |
| 2024-06-21 | -6.74 | $53.35 | 301930 |
| 2024-06-20 | -7.80 | $53.32 | 346610 |
| 2024-06-18 | 0.00 | $53.44 | 1.2M |
| 2024-06-17 | -3.47 | $53.22 | 320400 |
| 2024-06-14 | -5.96 | $52.77 | 913417 |
| 2024-06-13 | -9.17 | $52.70 | 394600 |
| 2024-06-12 | -11.01 | $52.66 | 818827 |
| 2024-06-11 | -14.51 | $52.37 | 448000 |
| 2024-06-10 | -21.24 | $52.24 | 246500 |
| 2024-06-07 | -30.57 | $52.06 | 348349 |
| 2024-06-06 | -29.53 | $52.08 | 365327 |
| 2024-06-05 | -27.46 | $52.12 | 351715 |
| 2024-06-04 | -59.59 | $51.50 | 469773 |
| 2024-06-03 | -60.62 | $51.48 | 373800 |
| 2024-05-31 | -50.93 | $51.55 | 348700 |
| 2024-05-30 | -55.74 | $51.00 | 424253 |
| 2024-05-29 | -44.26 | $51.34 | 408968 |
| 2024-05-28 | -28.72 | $51.80 | 410709 |
| 2024-05-24 | -20.27 | $52.05 | 260802 |
| 2024-05-23 | -27.70 | $51.83 | 923312 |
| 2024-05-22 | -9.80 | $52.36 | 335835 |
| 2024-05-21 | -7.09 | $52.44 | 304700 |
| 2024-05-20 | -3.38 | $52.55 | 238837 |
| 2024-05-17 | -4.41 | $52.51 | 237845 |
| 2024-05-16 | -6.60 | $52.44 | 286237 |
| 2024-05-15 | 0.00 | $52.56 | 322739 |
| 2024-05-14 | -1.31 | $51.87 | 382322 |
| 2024-05-13 | -8.30 | $51.71 | 313844 |
| 2024-05-10 | -3.18 | $51.74 | 309844 |
| 2024-05-09 | -3.55 | $51.51 | 386400 |
| 2024-05-08 | -32.35 | $51.22 | 403238 |
| 2024-05-07 | -28.15 | $51.32 | 336800 |
| 2024-05-06 | -40.22 | $51.26 | 389300 |
| 2024-05-03 | -59.06 | $50.74 | 453400 |
| 2024-05-02 | -77.17 | $50.24 | 364622 |
| 2024-05-01 | -90.35 | $49.91 | 480827 |
| 2024-04-30 | -85.53 | $50.06 | 333523 |
| 2024-04-29 | -61.09 | $50.82 | 410406 |
| 2024-04-26 | -64.94 | $50.76 | 371927 |
| 2024-04-25 | -74.03 | $50.48 | 451700 |
| 2024-04-24 | -67.46 | $50.70 | 415700 |
| 2024-04-23 | -69.25 | $50.64 | 468600 |
| 2024-04-22 | -83.58 | $50.16 | 496000 |
| 2024-04-19 | -94.93 | $49.78 | 507900 |
| 2024-04-18 | -96.52 | $49.99 | 386900 |
| 2024-04-17 | -97.73 | $50.02 | 581535 |
| 2024-04-16 | -94.96 | $50.40 | 651900 |
| 2024-04-15 | -97.01 | $50.44 | 480126 |
| 2024-04-12 | -91.39 | $51.13 | 468331 |
| 2024-04-11 | -77.16 | $51.79 | 1.0M |
| 2024-04-10 | -88.46 | $51.66 | 583909 |
| 2024-04-09 | -52.05 | $52.28 | 706300 |
| 2024-04-08 | -60.27 | $52.16 | 201000 |
| 2024-04-05 | -63.70 | $52.11 | 373700 |
| 2024-04-04 | -95.89 | $51.64 | 464600 |
| 2024-04-03 | -55.56 | $52.29 | 499731 |
| 2024-04-02 | -44.24 | $52.31 | 335641 |
| 2024-04-01 | -22.42 | $52.67 | 472293 |
| 2024-03-28 | -10.30 | $52.87 | 855347 |
| 2024-03-27 | -14.37 | $52.80 | 421700 |
| 2024-03-26 | -41.18 | $52.34 | 441560 |
| 2024-03-25 | -34.68 | $52.44 | 3.1M |
| 2024-03-22 | -22.54 | $52.65 | 968100 |
| 2024-03-21 | -9.83 | $52.87 | 462900 |
| 2024-03-20 | -5.17 | $52.61 | 503100 |
| 2024-03-19 | -19.40 | $52.18 | 387431 |
| 2024-03-18 | -26.49 | $51.99 | 443700 |
| 2024-03-15 | -33.58 | $51.80 | 889821 |
| 2024-03-14 | -15.67 | $52.28 | 472529 |
| 2024-03-13 | -9.70 | $52.44 | 490506 |
| 2024-03-12 | -6.36 | $52.52 | 518300 |
| 2024-03-11 | -24.03 | $52.02 | 387500 |
| 2024-03-08 | -21.55 | $52.09 | 584000 |
| 2024-03-07 | -1.84 | $52.54 | 540001 |
| 2024-03-06 | -10.20 | $52.07 | 1.2M |
| 2024-03-05 | -27.76 | $51.64 | 329000 |
| 2024-03-04 | -6.11 | $52.16 | 320700 |
| 2024-03-01 | -0.40 | $52.17 | 458900 |
| 2024-02-29 | -4.63 | $51.62 | 1.1M |
| 2024-02-28 | -6.54 | $51.51 | 340110 |
| 2024-02-27 | -6.54 | $51.51 | 645700 |
| 2024-02-26 | -9.23 | $51.44 | 626000 |
| 2024-02-23 | -5.38 | $51.54 | 710621 |
| 2024-02-22 | -3.25 | $51.46 | 831931 |
| 2024-02-21 | -35.12 | $50.41 | 333909 |
| 2024-02-20 | -32.68 | $50.46 | 985200 |
| 2024-02-16 | -19.02 | $50.74 | 624222 |
| 2024-02-15 | -1.16 | $51.06 | 461646 |
| 2024-02-14 | -12.75 | $50.70 | 398610 |
| 2024-02-13 | -27.30 | $50.17 | 502400 |
| 2024-02-12 | -7.12 | $50.85 | 299400 |
| 2024-02-09 | -2.13 | $50.94 | 480200 |
| 2024-02-08 | -1.29 | $50.71 | 464009 |
| 2024-02-07 | -1.36 | $50.56 | 1.4M |
| 2024-02-06 | -5.36 | $50.12 | 612814 |
| 2024-02-05 | -9.32 | $49.98 | 930700 |
| 2024-02-02 | -5.47 | $50.09 | 971813 |
| 2024-02-01 | -6.19 | $49.71 | 567100 |
| 2024-01-31 | -26.46 | $49.12 | 1.6M |
| 2024-01-30 | -1.37 | $49.85 | 2.4M |
| 2024-01-29 | -0.71 | $49.79 | 605700 |
| 2024-01-26 | -6.08 | $49.45 | 655300 |
| 2024-01-25 | -3.80 | $49.51 | 643900 |
| 2024-01-24 | -14.45 | $49.23 | 670500 |
| 2024-01-23 | -2.07 | $49.34 | 662025 |
| 2024-01-22 | -3.77 | $49.28 | 412700 |
| 2024-01-19 | -0.94 | $49.09 | 809400 |
| 2024-01-18 | -2.67 | $48.44 | 345100 |
| 2024-01-17 | -31.25 | $47.97 | 308700 |
| 2024-01-16 | -17.36 | $48.17 | 3.7M |
| 2024-01-12 | -9.03 | $48.29 | 550438 |
| 2024-01-11 | -6.56 | $48.10 | 569442 |
| 2024-01-10 | -1.99 | $48.05 | 363400 |
| 2024-01-09 | -17.13 | $47.75 | 364807 |
| 2024-01-08 | -13.62 | $47.77 | 612200 |
| 2024-01-05 | -41.15 | $47.13 | 706600 |
| 2024-01-04 | -42.74 | $47.06 | 594100 |
| 2024-01-03 | -38.03 | $47.17 | 1.4M |
| 2024-01-02 | -20.51 | $47.58 | 555600 |
| 2023-12-29 | -8.55 | $47.86 | 454600 |
| 2023-12-28 | -3.07 | $47.98 | 478307 |
| 2023-12-27 | -0.39 | $48.01 | 413900 |
| 2023-12-26 | -2.69 | $47.95 | 490622 |
| 2023-12-22 | -4.45 | $47.78 | 449533 |
| 2023-12-21 | -10.16 | $47.63 | 518900 |
| 2023-12-20 | -29.67 | $47.15 | 561343 |
| 2023-12-19 | -1.57 | $47.81 | 375400 |
| 2023-12-18 | -1.09 | $47.81 | 404228 |
| 2023-12-15 | -9.45 | $47.54 | 390315 |
| 2023-12-14 | -5.50 | $47.64 | 448839 |
| 2023-12-13 | -0.37 | $47.59 | 1.7M |
| 2023-12-12 | -1.83 | $46.94 | 495700 |
| 2023-12-11 | 0.00 | $46.65 | 549500 |
| 2023-12-08 | -1.59 | $46.18 | 510800 |
| 2023-12-07 | -6.56 | $46.00 | 2.0M |
| 2023-12-06 | -16.99 | $45.73 | 633900 |
| 2023-12-05 | -12.36 | $45.85 | 458700 |
| 2023-12-04 | -4.17 | $46.06 | 608300 |
| 2023-12-01 | 0.00 | $46.17 | 522600 |
| 2023-11-30 | -3.30 | $45.75 | 860336 |
| 2023-11-29 | -7.43 | $45.57 | 333500 |
| 2023-11-28 | -6.52 | $45.53 | 380600 |
| 2023-11-27 | -4.32 | $45.61 | 323000 |
| 2023-11-24 | -1.81 | $45.71 | 140509 |
| 2023-11-22 | -3.17 | $45.65 | 408900 |
| 2023-11-21 | -1.90 | $45.50 | 747707 |
| 2023-11-20 | -1.67 | $45.50 | 2.6M |
| 2023-11-17 | -3.54 | $45.18 | 219506 |
| 2023-11-16 | -6.84 | $45.05 | 339116 |
| 2023-11-15 | -5.06 | $45.12 | 409200 |
| 2023-11-14 | -3.11 | $45.11 | 681300 |
| 2023-11-13 | -2.01 | $44.30 | 432811 |
| 2023-11-10 | -1.34 | $44.32 | 306120 |
| 2023-11-09 | -24.08 | $43.64 | 285300 |
| 2023-11-08 | -13.38 | $43.96 | 867500 |
| 2023-11-07 | -15.38 | $43.90 | 773400 |
| 2023-11-06 | -21.40 | $43.72 | 770000 |
| 2023-11-03 | -22.41 | $43.69 | 432835 |
| 2023-11-02 | -37.12 | $43.25 | 684000 |
| 2023-11-01 | -65.22 | $42.41 | 1.0M |
| 2023-10-31 | -72.24 | $42.20 | 749200 |
| 2023-10-30 | -81.61 | $41.92 | 261836 |
| 2023-10-27 | -95.65 | $41.50 | 538400 |
| 2023-10-26 | -98.02 | $41.89 | 1.1M |
| 2023-10-25 | -96.24 | $42.31 | 581500 |
| 2023-10-24 | -77.44 | $42.85 | 304420 |
| 2023-10-23 | -90.77 | $42.59 | 656605 |
| 2023-10-20 | -85.19 | $42.75 | 1.0M |
| 2023-10-19 | -60.85 | $43.21 | 451849 |
| 2023-10-18 | -35.45 | $43.69 | 313400 |
| 2023-10-17 | -21.62 | $44.21 | 1.5M |
| 2023-10-16 | -24.32 | $44.15 | 285118 |
| 2023-10-13 | -47.60 | $43.67 | 287636 |
| 2023-10-12 | -45.70 | $43.86 | 395441 |
| 2023-10-11 | -40.07 | $44.10 | 771900 |
| 2023-10-10 | -46.32 | $43.93 | 1.6M |
| 2023-10-09 | -56.25 | $43.66 | 232900 |
| 2023-10-06 | -65.07 | $43.42 | 588600 |
| 2023-10-05 | -83.46 | $42.92 | 276500 |
| 2023-10-04 | -82.72 | $42.94 | 535700 |
| 2023-10-03 | -93.75 | $42.64 | 449121 |
| 2023-10-02 | -86.67 | $43.18 | 392300 |
| 2023-09-29 | -84.53 | $43.27 | 518200 |
| 2023-09-28 | -79.14 | $43.42 | 666732 |
| 2023-09-27 | -87.77 | $43.18 | 711908 |
| 2023-09-26 | -97.32 | $43.08 | 433120 |
| 2023-09-25 | -89.91 | $43.57 | 276000 |
| 2023-09-22 | -97.71 | $43.49 | 292100 |
| 2023-09-21 | -99.08 | $43.46 | 792602 |
| 2023-09-20 | -83.04 | $44.20 | 425938 |
| 2023-09-19 | -67.25 | $44.47 | 1.4M |
| 2023-09-18 | -56.25 | $44.63 | 614725 |
| 2023-09-15 | -50.24 | $44.57 | 503429 |
| 2023-09-14 | -21.53 | $45.17 | 359823 |
| 2023-09-13 | -38.76 | $44.81 | 634400 |
| 2023-09-12 | -37.80 | $44.83 | 445825 |
| 2023-09-11 | -29.67 | $45.00 | 697246 |
| 2023-09-08 | -33.97 | $44.91 | 746929 |
| 2023-09-07 | -37.80 | $44.83 | 395200 |
| 2023-09-06 | -30.62 | $44.98 | 303532 |
| 2023-09-05 | -21.53 | $45.17 | 255348 |
| 2023-09-01 | -9.57 | $45.42 | 245326 |
| 2023-08-31 | -10.95 | $45.32 | 181727 |
| 2023-08-30 | -2.13 | $45.37 | 296816 |
| 2023-08-29 | -3.51 | $45.18 | 229245 |
| 2023-08-28 | -46.80 | $44.61 | 121000 |
| 2023-08-25 | -62.84 | $44.34 | 240600 |
| 2023-08-24 | -77.52 | $44.02 | 160800 |
| 2023-08-23 | -55.17 | $44.57 | 685700 |
| 2023-08-22 | -76.29 | $44.08 | 225624 |
| 2023-08-21 | -71.98 | $44.18 | 216911 |
| 2023-08-18 | -83.19 | $43.92 | 223400 |
| 2023-08-17 | -98.99 | $43.89 | 885800 |
| 2023-08-16 | -99.39 | $44.21 | 204500 |
| 2023-08-15 | -95.86 | $44.46 | 175500 |
| 2023-08-14 | -69.50 | $44.87 | 348714 |
| 2023-08-11 | -84.40 | $44.66 | 173641 |
| 2023-08-10 | -85.29 | $44.69 | 224300 |
| 2023-08-09 | -84.56 | $44.70 | 166841 |
| 2023-08-08 | -73.53 | $44.85 | 159400 |
| 2023-08-07 | -45.51 | $45.04 | 132700 |
| 2023-08-04 | -57.92 | $44.57 | 384911 |
| 2023-08-03 | -44.64 | $44.85 | 222130 |
| 2023-08-02 | -39.22 | $44.94 | 306933 |
| 2023-08-01 | -13.79 | $45.53 | 160530 |
| 2023-07-31 | -9.05 | $45.64 | 184237 |
| 2023-07-28 | -12.07 | $45.57 | 209623 |
| 2023-07-27 | -26.92 | $45.22 | 154516 |
| 2023-07-26 | -5.75 | $45.48 | 598000 |
| 2023-07-25 | -3.29 | $45.52 | 239643 |
| 2023-07-24 | -3.32 | $45.37 | 438204 |
| 2023-07-21 | -7.47 | $45.27 | 340500 |
| 2023-07-20 | -10.37 | $45.20 | 441142 |
| 2023-07-19 | -4.98 | $45.33 | 257100 |
| 2023-07-18 | -0.88 | $45.29 | 1.5M |
| 2023-07-17 | -4.23 | $45.08 | 143811 |
| 2023-07-14 | -9.18 | $44.82 | 129119 |
| 2023-07-13 | -2.55 | $44.95 | 143846 |
| 2023-07-12 | -5.81 | $44.66 | 179600 |
| 2023-07-11 | -3.57 | $44.35 | 204834 |
| 2023-07-10 | -17.32 | $44.07 | 236520 |
| 2023-07-07 | -39.38 | $43.62 | 1.1M |
| 2023-07-06 | -30.57 | $43.79 | 1.8M |
| 2023-07-05 | -11.92 | $44.15 | 356700 |
| 2023-07-03 | -5.70 | $44.27 | 72223 |
| 2023-06-30 | -4.76 | $44.28 | 164500 |
| 2023-06-29 | -17.05 | $43.81 | 164520 |
| 2023-06-28 | -24.81 | $43.59 | 484600 |
| 2023-06-27 | -24.44 | $43.60 | 121626 |
| 2023-06-26 | -44.81 | $43.05 | 112200 |
| 2023-06-23 | -38.80 | $43.10 | 157234 |
| 2023-06-22 | -26.10 | $43.43 | 153446 |
| 2023-06-21 | -28.62 | $43.35 | 164521 |
| 2023-06-20 | -22.96 | $43.53 | 162100 |
| 2023-06-16 | -9.12 | $43.97 | 309937 |
| 2023-06-15 | -3.59 | $44.03 | 122746 |
| 2023-06-14 | -7.39 | $43.46 | 178700 |
| 2023-06-13 | -0.43 | $43.40 | 419728 |
| 2023-06-12 | 0.00 | $43.09 | 140724 |
| 2023-06-09 | -9.34 | $42.73 | 102817 |
| 2023-06-08 | -2.40 | $42.71 | 259900 |
| 2023-06-07 | -14.37 | $42.51 | 295400 |
| 2023-06-06 | -7.19 | $42.63 | 524200 |
| 2023-06-05 | -10.78 | $42.57 | 976867 |
| 2023-06-02 | -2.42 | $42.69 | 162200 |
| 2023-06-01 | -12.58 | $42.04 | 104631 |
| 2023-05-31 | -33.11 | $41.73 | 348500 |
| 2023-05-30 | -19.21 | $41.94 | 167746 |
| 2023-05-26 | -12.75 | $42.02 | 108232 |
| 2023-05-25 | -44.97 | $41.54 | 235700 |
| 2023-05-24 | -71.14 | $41.15 | 693800 |
| 2023-05-23 | -45.22 | $41.50 | 358920 |
| 2023-05-22 | -14.01 | $41.99 | 1.1M |
| 2023-05-19 | -11.54 | $42.02 | 97300 |
| 2023-05-18 | -3.47 | $42.03 | 298500 |
| 2023-05-17 | -29.20 | $41.61 | 121100 |
| 2023-05-16 | -54.74 | $41.26 | 236000 |
| 2023-05-15 | -30.66 | $41.59 | 77211 |
| 2023-05-12 | -44.53 | $41.40 | 110039 |
| 2023-05-11 | -47.45 | $41.36 | 497604 |
| 2023-05-10 | -39.42 | $41.47 | 91600 |
| 2023-05-09 | -51.09 | $41.31 | 126700 |
| 2023-05-08 | -40.15 | $41.46 | 371621 |
| 2023-05-05 | -41.61 | $41.44 | 285700 |
| 2023-05-04 | -87.59 | $40.81 | 566523 |
| 2023-05-03 | -63.50 | $41.14 | 128600 |
| 2023-05-02 | -43.07 | $41.42 | 197431 |
| 2023-05-01 | -8.03 | $41.90 | 100100 |
| 2023-04-28 | -7.20 | $41.80 | 126800 |
| 2023-04-27 | -33.09 | $41.43 | 211216 |
| 2023-04-26 | -70.41 | $40.70 | 314800 |
| 2023-04-25 | -41.15 | $41.03 | 441219 |
| 2023-04-24 | -9.57 | $41.69 | 182809 |
| 2023-04-21 | -11.24 | $41.60 | 126622 |
| 2023-04-20 | -13.18 | $41.55 | 327920 |
| 2023-04-19 | -6.98 | $41.71 | 628327 |
| 2023-04-18 | -5.43 | $41.75 | 186849 |
| 2023-04-17 | -6.59 | $41.72 | 134300 |
| 2023-04-14 | -10.27 | $41.62 | 183228 |
| 2023-04-13 | -0.35 | $41.74 | 1.6M |
| 2023-04-12 | -10.31 | $41.28 | 129900 |
| 2023-04-11 | -6.27 | $41.36 | 138343 |
| 2023-04-10 | -9.03 | $41.27 | 170300 |
| 2023-04-06 | -11.04 | $41.21 | 63000 |
| 2023-04-05 | -13.71 | $41.13 | 131646 |
| 2023-04-04 | -11.04 | $41.21 | 113503 |
| 2023-04-03 | 0.00 | $41.46 | 160733 |
| 2023-03-31 | -0.74 | $41.23 | 217600 |
| 2023-03-30 | -6.61 | $40.67 | 97904 |
| 2023-03-29 | -17.62 | $40.42 | 77900 |
| 2023-03-28 | -37.89 | $39.96 | 161700 |
| 2023-03-27 | -40.97 | $39.89 | 76800 |
| 2023-03-24 | -43.17 | $39.84 | 579113 |
| 2023-03-23 | -52.42 | $39.63 | 760100 |
| 2023-03-22 | -57.71 | $39.51 | 604500 |
| 2023-03-21 | -29.96 | $40.14 | 349100 |
| 2023-03-20 | -44.93 | $39.80 | 370700 |
| 2023-03-17 | -65.20 | $39.34 | 459204 |
| 2023-03-16 | -54.24 | $39.79 | 173300 |
| 2023-03-15 | -80.14 | $39.11 | 64749 |
| 2023-03-14 | -68.71 | $39.47 | 122824 |
| 2023-03-13 | -90.82 | $38.82 | 137400 |
| 2023-03-10 | -95.22 | $38.90 | 203231 |
| 2023-03-09 | -98.54 | $39.47 | 225500 |
| 2023-03-08 | -68.63 | $40.09 | 53700 |
| 2023-03-07 | -73.27 | $40.03 | 315200 |
| 2023-03-06 | -47.93 | $40.58 | 106310 |
| 2023-03-03 | -49.77 | $40.54 | 78200 |
| 2023-03-02 | -78.63 | $39.95 | 71700 |
| 2023-03-01 | -92.64 | $39.65 | 82400 |
| 2023-02-28 | -87.88 | $39.76 | 77500 |
| 2023-02-27 | -83.98 | $39.85 | 99200 |
| 2023-02-24 | -89.61 | $39.72 | 50100 |
| 2023-02-23 | -81.68 | $40.14 | 122008 |
| 2023-02-22 | -92.96 | $39.94 | 120800 |
| 2023-02-21 | -89.45 | $40.01 | 130921 |
| 2023-02-17 | -54.27 | $40.71 | 117300 |
| 2023-02-16 | -38.72 | $40.88 | 93500 |
| 2023-02-15 | -18.15 | $41.34 | 256742 |
| 2023-02-14 | -20.16 | $41.29 | 90049 |
| 2023-02-13 | -21.37 | $41.26 | 90700 |
| 2023-02-10 | -40.73 | $40.78 | 92100 |
| 2023-02-09 | -42.34 | $40.74 | 201300 |
| 2023-02-08 | -31.45 | $41.01 | 487800 |
| 2023-02-07 | -10.89 | $41.52 | 147100 |
| 2023-02-06 | -30.65 | $41.03 | 77035 |
| 2023-02-03 | -17.75 | $41.27 | 116402 |
| 2023-02-02 | -4.94 | $41.63 | 82400 |
| 2023-02-01 | -7.45 | $41.16 | 187000 |
| 2023-01-31 | -6.17 | $40.68 | 205100 |
| 2023-01-30 | -27.87 | $40.15 | 185400 |
| 2023-01-27 | -9.84 | $40.59 | 168140 |
| 2023-01-26 | 0.00 | $40.65 | 280239 |
| 2023-01-25 | -12.17 | $40.31 | 38800 |
| 2023-01-24 | -9.13 | $40.38 | 42525 |
| 2023-01-23 | -6.05 | $40.44 | 66000 |
| 2023-01-20 | -18.30 | $40.03 | 93800 |
| 2023-01-19 | -45.96 | $39.38 | 1.3M |
| 2023-01-18 | -33.19 | $39.68 | 40300 |
| 2023-01-17 | -9.79 | $40.23 | 139200 |
| 2023-01-13 | -1.78 | $40.32 | 67800 |
| 2023-01-12 | -24.91 | $40.19 | 29100 |
| 2023-01-11 | -35.67 | $40.13 | 244200 |
| 2023-01-10 | -49.68 | $39.69 | 254200 |
| 2023-01-09 | -56.37 | $39.48 | 43406 |
| 2023-01-06 | -54.46 | $39.54 | 77036 |
| 2023-01-05 | -84.39 | $38.60 | 117100 |
| 2023-01-04 | -70.38 | $39.04 | 237717 |
| 2023-01-03 | -81.85 | $38.68 | 670904 |
| 2022-12-30 | -79.62 | $38.75 | 221341 |
| 2022-12-29 | -73.89 | $38.93 | 243300 |
| 2022-12-28 | -93.95 | $38.30 | 180512 |
| 2022-12-27 | -78.66 | $38.78 | 202100 |
| 2022-12-23 | -75.80 | $38.87 | 61200 |
| 2022-12-22 | -83.12 | $38.64 | 113800 |
| 2022-12-21 | -70.27 | $39.17 | 201800 |
| 2022-12-20 | -89.86 | $38.59 | 358600 |
| 2022-12-19 | -92.42 | $38.69 | 109816 |
| 2022-12-16 | -90.16 | $39.05 | 245400 |
| 2022-12-15 | -82.59 | $39.40 | 87502 |
| 2022-12-14 | -38.84 | $40.38 | 383419 |
| 2022-12-13 | -32.59 | $40.52 | 50800 |
| 2022-12-12 | -41.95 | $40.20 | 75200 |
| 2022-12-09 | -69.76 | $39.63 | 139239 |
| 2022-12-08 | -45.49 | $39.95 | 106617 |
| 2022-12-07 | -40.11 | $39.60 | 56000 |
| 2022-12-06 | -39.56 | $39.62 | 101208 |
| 2022-12-05 | -22.76 | $40.22 | 56100 |
| 2022-12-02 | -5.19 | $40.84 | 108430 |
| 2022-12-01 | -3.81 | $40.89 | 37900 |
| 2022-11-30 | 0.00 | $40.77 | 40300 |
| 2022-11-29 | -18.78 | $39.67 | 178900 |
| 2022-11-28 | -16.40 | $39.76 | 40700 |
| 2022-11-25 | -2.12 | $40.30 | 105900 |
| 2022-11-23 | -2.91 | $40.27 | 46500 |
| 2022-11-22 | 0.00 | $40.14 | 102238 |
| 2022-11-21 | -13.91 | $39.57 | 119636 |
| 2022-11-18 | -11.01 | $39.67 | 87400 |
| 2022-11-17 | -14.95 | $39.41 | 702632 |
| 2022-11-16 | -12.62 | $39.51 | 29614 |
| 2022-11-15 | -5.14 | $39.83 | 142943 |
| 2022-11-14 | -12.17 | $39.45 | 40000 |
| 2022-11-11 | -1.77 | $39.66 | 58307 |
| 2022-11-10 | -0.49 | $39.35 | 61700 |
| 2022-11-09 | -26.41 | $37.48 | 83621 |
| 2022-11-08 | -11.25 | $38.10 | 52000 |
| 2022-11-07 | -19.80 | $37.75 | 71041 |
| 2022-11-04 | -28.36 | $37.40 | 170200 |
| 2022-11-03 | -41.81 | $36.85 | 60200 |
| 2022-11-02 | -33.25 | $37.20 | 43500 |
| 2022-11-01 | -8.80 | $38.20 | 36117 |
| 2022-10-31 | -6.11 | $38.16 | 156536 |
| 2022-10-28 | 0.00 | $38.40 | 48001 |
| 2022-10-27 | -17.73 | $37.44 | 80700 |
| 2022-10-26 | -12.74 | $37.62 | 90800 |
| 2022-10-25 | 0.00 | $37.68 | 313541 |
| 2022-10-24 | -4.71 | $37.10 | 161908 |
| 2022-10-21 | -20.00 | $36.67 | 161600 |
| 2022-10-20 | -48.00 | $35.90 | 129100 |
| 2022-10-19 | -36.73 | $36.21 | 35800 |
| 2022-10-18 | -36.01 | $36.46 | 118733 |
| 2022-10-17 | -48.23 | $36.08 | 49428 |
| 2022-10-14 | -75.77 | $35.26 | 212104 |
| 2022-10-13 | -51.23 | $36.06 | 122100 |
| 2022-10-12 | -94.06 | $35.23 | 122500 |
| 2022-10-11 | -90.29 | $35.37 | 427311 |
| 2022-10-10 | -87.15 | $35.54 | 194703 |
| 2022-10-07 | -84.49 | $35.78 | 224500 |
| 2022-10-06 | -65.83 | $36.67 | 345114 |
| 2022-10-05 | -58.28 | $37.03 | 333443 |
| 2022-10-04 | -59.54 | $36.97 | 48016 |
| 2022-10-03 | -79.87 | $36.00 | 95700 |
| 2022-09-30 | -100.00 | $35.04 | 83400 |
| 2022-09-29 | -90.85 | $35.54 | 50300 |
| 2022-09-28 | -79.15 | $36.09 | 174600 |
| 2022-09-27 | -94.26 | $35.38 | 306616 |
| 2022-09-26 | -98.01 | $35.38 | 249500 |
| 2022-09-23 | -92.25 | $35.75 | 443544 |
| 2022-09-22 | -98.60 | $36.28 | 167500 |
| 2022-09-21 | -100.00 | $36.62 | 38207 |
| 2022-09-20 | -93.06 | $37.16 | 75100 |
| 2022-09-19 | -84.80 | $37.72 | 57200 |
| 2022-09-16 | -91.03 | $37.57 | 114400 |
| 2022-09-15 | -97.32 | $37.78 | 31829 |
| 2022-09-14 | -84.55 | $38.29 | 362826 |
| 2022-09-13 | -89.31 | $38.14 | 66623 |
| 2022-09-12 | -49.11 | $39.72 | 31900 |
| 2022-09-09 | -56.49 | $39.43 | 26635 |
| 2022-09-08 | -69.97 | $38.90 | 40815 |
| 2022-09-07 | -78.37 | $38.57 | 390027 |
| 2022-09-06 | -94.40 | $37.94 | 79800 |
| 2022-09-02 | -95.54 | $38.01 | 44725 |
| 2022-09-01 | -85.30 | $38.40 | 58600 |
| 2022-08-31 | -100.00 | $38.30 | 87500 |
| 2022-08-30 | -95.40 | $38.54 | 43000 |
| 2022-08-29 | -97.82 | $38.96 | 63231 |
| 2022-08-26 | -100.00 | $39.26 | 43311 |
| 2022-08-25 | -53.52 | $40.51 | 19800 |
| 2022-08-24 | -60.14 | $39.99 | 35600 |
| 2022-08-23 | -57.62 | $39.91 | 36700 |
| 2022-08-22 | -47.34 | $40.05 | 39500 |
| 2022-08-19 | -23.37 | $40.86 | 25000 |
| 2022-08-18 | -10.36 | $41.30 | 36200 |
| 2022-08-17 | -15.09 | $41.14 | 73700 |
| 2022-08-16 | -4.73 | $41.49 | 47600 |
| 2022-08-15 | -1.68 | $41.38 | 37700 |
| 2022-08-12 | -0.52 | $41.21 | 54600 |
| 2022-08-11 | -12.81 | $40.60 | 316000 |
| 2022-08-10 | -0.25 | $40.66 | 58600 |
| 2022-08-09 | -15.34 | $39.84 | 76400 |
| 2022-08-08 | -7.67 | $40.13 | 35300 |
| 2022-08-05 | -3.89 | $40.10 | 63700 |
| 2022-08-04 | -4.72 | $40.07 | 435400 |
| 2022-08-03 | -3.33 | $40.12 | 51600 |
| 2022-08-02 | -13.82 | $39.57 | 26330 |
| 2022-08-01 | -6.18 | $39.83 | 83327 |
| 2022-07-29 | -1.79 | $39.93 | 65913 |
| 2022-07-28 | -2.31 | $39.60 | 127300 |
| 2022-07-27 | -5.26 | $39.16 | 56100 |
| 2022-07-26 | -27.00 | $38.37 | 120300 |
| 2022-07-25 | -13.08 | $38.70 | 94500 |
| 2022-07-22 | -15.61 | $38.64 | 683331 |
| 2022-07-21 | -1.27 | $38.98 | 49410 |
| 2022-07-20 | -4.40 | $38.71 | 109341 |
| 2022-07-19 | -3.11 | $38.50 | 3.1M |
| 2022-07-18 | -38.83 | $37.51 | 61827 |
| 2022-07-15 | -27.14 | $37.81 | 21500 |
| 2022-07-14 | -49.29 | $37.19 | 35100 |
| 2022-07-13 | -44.64 | $37.32 | 86800 |
| 2022-07-12 | -39.64 | $37.46 | 34715 |
| 2022-07-11 | -29.11 | $37.84 | 16331 |
| 2022-07-08 | -46.01 | $38.14 | 43610 |
| 2022-07-07 | -48.10 | $38.23 | 346612 |
| 2022-07-06 | -60.58 | $37.67 | 201400 |
| 2022-07-05 | -63.28 | $37.54 | 80400 |
| 2022-07-01 | -64.11 | $37.50 | 105842 |
| 2022-06-30 | -69.50 | $37.24 | 314032 |
| 2022-06-29 | -65.77 | $37.42 | 250200 |
| 2022-06-28 | -64.32 | $37.49 | 140400 |
| 2022-06-27 | -50.00 | $38.18 | 674600 |
| 2022-06-24 | -47.93 | $38.28 | 31517 |
| 2022-06-23 | -71.37 | $37.15 | 29839 |
| 2022-06-22 | -79.88 | $36.74 | 70200 |
| 2022-06-21 | -79.67 | $36.75 | 23503 |
| 2022-06-17 | -91.91 | $36.16 | 74000 |
| 2022-06-16 | -94.19 | $36.05 | 52300 |
| 2022-06-15 | -83.29 | $37.20 | 107200 |
| 2022-06-14 | -93.86 | $36.77 | 149300 |
| 2022-06-13 | -98.15 | $36.87 | 37331 |
| 2022-06-10 | -70.91 | $38.25 | 89321 |
| 2022-06-09 | -40.00 | $39.27 | 52100 |
| 2022-06-08 | -14.85 | $40.10 | 30400 |
| 2022-06-07 | -1.52 | $40.54 | 23521 |
| 2022-06-06 | -12.73 | $40.17 | 36341 |
| 2022-06-03 | -16.06 | $40.06 | 26300 |
| 2022-06-02 | -10.66 | $40.56 | 34500 |
| 2022-06-01 | -38.29 | $39.82 | 27510 |
| 2022-05-31 | -29.51 | $40.18 | 67200 |
| 2022-05-27 | -21.22 | $40.52 | 79743 |
| 2022-05-26 | -42.68 | $39.64 | 330300 |
| 2022-05-25 | -63.07 | $38.83 | 804800 |
| 2022-05-24 | -72.90 | $38.42 | 69223 |
| 2022-05-23 | -67.15 | $38.66 | 43415 |
| 2022-05-20 | -79.62 | $38.14 | 849000 |
| 2022-05-19 | -90.78 | $38.01 | 94500 |
| 2022-05-18 | -89.39 | $38.18 | 151805 |
| 2022-05-17 | -61.08 | $39.70 | 341312 |
| 2022-05-16 | -73.37 | $39.04 | 37400 |
| 2022-05-13 | -72.07 | $39.11 | 87044 |
| 2022-05-12 | -87.52 | $38.28 | 98700 |
| 2022-05-11 | -99.40 | $38.03 | 92400 |
| 2022-05-10 | -92.23 | $38.59 | 76625 |
| 2022-05-09 | -97.82 | $38.49 | 70042 |
| 2022-05-06 | -89.15 | $39.60 | 80400 |
| 2022-05-05 | -83.33 | $39.95 | 99525 |
| 2022-05-04 | -45.70 | $41.35 | 38224 |
| 2022-05-03 | -77.10 | $40.23 | 129400 |
| 2022-05-02 | -80.41 | $40.10 | 73333 |
| 2022-04-29 | -97.67 | $39.91 | 259428 |
| 2022-04-28 | -67.27 | $41.26 | 346500 |
| 2022-04-27 | -96.85 | $40.28 | 42622 |
| 2022-04-26 | -100.00 | $40.25 | 56317 |
| 2022-04-25 | -75.96 | $41.20 | 20420 |
| 2022-04-22 | -100.00 | $40.88 | 43500 |
| 2022-04-21 | -83.17 | $42.03 | 26249 |
| 2022-04-20 | -54.33 | $42.63 | 32200 |
| 2022-04-19 | -61.54 | $42.48 | 96542 |
| 2022-04-18 | -91.35 | $41.86 | 25302 |
| 2022-04-14 | -95.72 | $41.97 | 97200 |
| 2022-04-13 | -59.91 | $42.40 | 170701 |
| 2022-04-12 | -55.52 | $42.00 | 82600 |
| 2022-04-11 | -44.32 | $42.16 | 28300 |
| 2022-04-08 | -25.63 | $42.75 | 20104 |
| 2022-04-07 | -23.60 | $42.83 | 83100 |
| 2022-04-06 | -31.73 | $42.51 | 98400 |
| 2022-04-05 | -25.38 | $42.76 | 57047 |
| 2022-04-04 | -13.16 | $43.24 | 49344 |
| 2022-04-01 | -19.49 | $42.99 | 55900 |
| 2022-03-31 | -22.28 | $42.88 | 311516 |
| 2022-03-30 | -8.61 | $43.42 | 55000 |
| 2022-03-29 | -1.52 | $43.70 | 69638 |
| 2022-03-28 | 0.00 | $43.10 | 66800 |
| 2022-03-25 | -0.65 | $42.86 | 77508 |
| 2022-03-24 | -1.73 | $42.65 | 78730 |
| 2022-03-23 | -17.28 | $42.04 | 39114 |
| 2022-03-22 | -1.57 | $42.64 | 35200 |
| 2022-03-21 | -4.85 | $42.41 | 80100 |
| 2022-03-18 | -1.35 | $42.53 | 144212 |
| 2022-03-17 | 0.00 | $42.00 | 113603 |
| 2022-03-16 | -18.07 | $41.51 | 907502 |
| 2022-03-15 | -41.74 | $40.75 | 528832 |
| 2022-03-14 | -68.22 | $39.90 | 289400 |
| 2022-03-11 | -65.35 | $40.11 | 158338 |
| 2022-03-10 | -59.52 | $40.56 | 150302 |
| 2022-03-09 | -54.95 | $40.79 | 66634 |
| 2022-03-08 | -76.42 | $39.88 | 134700 |
| 2022-03-07 | -69.10 | $40.19 | 25300 |
| 2022-03-04 | -43.63 | $41.27 | 23200 |
| 2022-03-03 | -38.92 | $41.47 | 31034 |
| 2022-03-02 | -39.01 | $41.60 | 156900 |
| 2022-03-01 | -56.73 | $40.81 | 22939 |
| 2022-02-28 | -47.76 | $41.21 | 42800 |
| 2022-02-25 | -43.72 | $41.39 | 29648 |
| 2022-02-24 | -63.00 | $40.53 | 49200 |
| 2022-02-23 | -97.98 | $39.95 | 41233 |
| 2022-02-22 | -91.15 | $40.56 | 240048 |
| 2022-02-18 | -76.30 | $40.99 | 42700 |
| 2022-02-17 | -69.16 | $41.21 | 60618 |
| 2022-02-16 | -43.83 | $41.99 | 193347 |
| 2022-02-15 | -45.19 | $41.97 | 57300 |
| 2022-02-14 | -66.35 | $41.31 | 40200 |
| 2022-02-11 | -62.86 | $41.56 | 52900 |
| 2022-02-10 | -52.80 | $42.28 | 23740 |
| 2022-02-09 | -35.17 | $43.08 | 35947 |
| 2022-02-08 | -51.26 | $42.38 | 26203 |
| 2022-02-07 | -57.01 | $42.13 | 30744 |
| 2022-02-04 | -53.56 | $42.28 | 24308 |
| 2022-02-03 | -53.53 | $42.30 | 52625 |
| 2022-02-02 | -38.92 | $43.32 | 19514 |
| 2022-02-01 | -49.90 | $42.85 | 58101 |
| 2022-01-31 | -55.72 | $42.62 | 49600 |
| 2022-01-28 | -70.50 | $41.85 | 85833 |
| 2022-01-27 | -88.20 | $40.91 | 195935 |
| 2022-01-26 | -84.03 | $41.14 | 137100 |
| 2022-01-25 | -80.40 | $41.34 | 136900 |
| 2022-01-24 | -69.51 | $41.94 | 296114 |
| 2022-01-21 | -98.80 | $41.65 | 129700 |
| 2022-01-20 | -98.07 | $42.21 | 44147 |
| 2022-01-19 | -99.35 | $42.70 | 55000 |
| 2022-01-18 | -97.16 | $43.03 | 74200 |
| 2022-01-14 | -80.16 | $43.75 | 38900 |
| 2022-01-13 | -79.37 | $43.77 | 13900 |
| 2022-01-12 | -54.76 | $44.39 | 17400 |
| 2022-01-11 | -56.75 | $44.34 | 16340 |
| 2022-01-10 | -68.65 | $44.04 | 97300 |
| 2022-01-07 | -72.97 | $44.15 | 97426 |
| 2022-01-06 | -58.56 | $44.47 | 41617 |
| 2022-01-05 | -61.26 | $44.41 | 22616 |
| 2022-01-04 | -22.07 | $45.28 | 96900 |
| 2022-01-03 | -17.72 | $45.32 | 80706 |
| 2021-12-31 | -9.38 | $45.50 | 27100 |
| 2021-12-30 | -7.29 | $45.56 | 27300 |
| 2021-12-29 | -2.08 | $45.69 | 34500 |
| 2021-12-28 | -7.45 | $45.48 | 113749 |
| 2021-12-27 | 0.00 | $45.57 | 20400 |
| 2021-12-23 | -16.53 | $44.89 | 22822 |
| 2021-12-22 | -26.86 | $44.64 | 29100 |
| 2021-12-21 | -40.91 | $44.30 | 35012 |
| 2021-12-20 | -59.92 | $43.84 | 34916 |
| 2021-12-17 | -39.67 | $44.33 | 31200 |
| 2021-12-16 | -24.79 | $44.69 | 50343 |
| 2021-12-15 | -1.35 | $45.06 | 23246 |
| 2021-12-14 | -35.21 | $44.25 | 66900 |
| 2021-12-13 | -21.13 | $44.55 | 26400 |
| 2021-12-10 | -10.80 | $44.77 | 23900 |
| 2021-12-09 | -30.52 | $44.35 | 23716 |
| 2021-12-08 | -16.43 | $44.65 | 21017 |
| 2021-12-07 | -20.66 | $44.56 | 22826 |
| 2021-12-06 | -63.38 | $43.65 | 36800 |
| 2021-12-03 | -81.22 | $43.27 | 34700 |
| 2021-12-02 | -67.14 | $43.57 | 16400 |
| 2021-12-01 | -99.53 | $42.88 | 26808 |
| 2021-11-30 | -96.34 | $43.42 | 75338 |
| 2021-11-29 | -40.85 | $44.33 | 110430 |
| 2021-11-26 | -61.08 | $43.87 | 8500 |
| 2021-11-24 | -19.58 | $44.63 | 16300 |
| 2021-11-23 | -25.71 | $44.46 | 25800 |
| 2021-11-22 | -25.71 | $44.46 | 22149 |
| 2021-11-19 | -14.35 | $44.69 | 9511 |
| 2021-11-18 | -12.44 | $44.73 | 25600 |
| 2021-11-17 | -14.83 | $44.68 | 10900 |
| 2021-11-16 | -5.71 | $44.87 | 18421 |
| 2021-11-15 | -7.80 | $44.60 | 20343 |
| 2021-11-12 | -2.04 | $44.58 | 29725 |
| 2021-11-11 | -15.35 | $44.22 | 91500 |
| 2021-11-10 | -16.61 | $44.13 | 96843 |
| 2021-11-09 | -3.56 | $44.47 | 16034 |
| 2021-11-08 | -2.67 | $44.50 | 23603 |
| 2021-11-05 | -4.46 | $44.43 | 34000 |
| 2021-11-04 | -0.97 | $44.28 | 16129 |
| 2021-11-03 | 0.00 | $44.01 | 32400 |
| 2021-11-02 | -0.63 | $43.76 | 39034 |
| 2021-11-01 | -6.02 | $43.44 | 13300 |
| 2021-10-29 | -1.99 | $43.48 | 17800 |
| 2021-10-28 | -8.97 | $43.27 | 20646 |
| 2021-10-27 | -21.26 | $42.90 | 20900 |
| 2021-10-26 | -6.31 | $43.35 | 46829 |
| 2021-10-25 | -3.44 | $43.34 | 18100 |
| 2021-10-22 | -3.28 | $43.18 | 19621 |
| 2021-10-21 | -0.38 | $43.17 | 102700 |
| 2021-10-20 | -2.41 | $42.96 | 123113 |
| 2021-10-19 | -0.43 | $42.85 | 19500 |
| 2021-10-18 | -3.37 | $42.54 | 22900 |
| 2021-10-15 | -10.58 | $42.39 | 14029 |
| 2021-10-14 | -25.69 | $42.15 | 42301 |
| 2021-10-13 | -59.92 | $41.48 | 11524 |
| 2021-10-12 | -70.04 | $41.24 | 8715 |
| 2021-10-11 | -67.09 | $41.31 | 13734 |
| 2021-10-08 | -59.84 | $41.51 | 13622 |
| 2021-10-07 | -57.54 | $41.60 | 106700 |
| 2021-10-06 | -73.46 | $41.22 | 19237 |
| 2021-10-05 | -77.69 | $41.11 | 16900 |
| 2021-10-04 | -93.40 | $40.72 | 28800 |
| 2021-10-01 | -77.37 | $41.31 | 63400 |
| 2021-09-30 | -100.00 | $40.93 | 27700 |
| 2021-09-29 | -93.36 | $41.46 | 14500 |
| 2021-09-28 | -99.53 | $41.33 | 333900 |
| 2021-09-27 | -59.31 | $42.22 | 23304 |
| 2021-09-24 | -48.53 | $42.44 | 19105 |
| 2021-09-23 | -48.04 | $42.45 | 21406 |
| 2021-09-22 | -70.10 | $42.00 | 34423 |
| 2021-09-21 | -83.82 | $41.72 | 15613 |
| 2021-09-20 | -78.92 | $41.82 | 33400 |
| 2021-09-17 | -91.38 | $42.37 | 26633 |
| 2021-09-16 | -41.77 | $42.77 | 17912 |
| 2021-09-15 | -37.97 | $42.83 | 21408 |
| 2021-09-14 | -58.23 | $42.51 | 11300 |
| 2021-09-13 | -46.84 | $42.69 | 27200 |
| 2021-09-10 | -44.94 | $42.72 | 13800 |
| 2021-09-09 | -34.81 | $42.88 | 11545 |
| 2021-09-08 | -24.68 | $43.04 | 12639 |
| 2021-09-07 | -27.22 | $43.00 | 15600 |
| 2021-09-03 | -3.80 | $43.37 | 14300 |
| 2021-09-02 | -4.61 | $43.30 | 12200 |
| 2021-09-01 | -12.50 | $43.18 | 71500 |
| 2021-08-31 | -13.16 | $43.17 | 47530 |
| 2021-08-30 | -3.95 | $43.31 | 22900 |
| 2021-08-27 | -3.76 | $43.13 | 27105 |
| 2021-08-26 | -21.95 | $42.81 | 17308 |
| 2021-08-25 | -2.44 | $43.05 | 11000 |
| 2021-08-24 | -7.76 | $42.92 | 50500 |
| 2021-08-23 | -5.47 | $42.91 | 14837 |
| 2021-08-20 | -18.92 | $42.60 | 40400 |
| 2021-08-19 | -52.25 | $42.23 | 61548 |
| 2021-08-18 | -55.22 | $42.07 | 13500 |
| 2021-08-17 | -18.79 | $42.53 | 76000 |
| 2021-08-16 | 0.00 | $42.81 | 207000 |
| 2021-08-13 | -1.80 | $42.60 | 22500 |
| 2021-08-12 | -1.39 | $42.55 | 11200 |
| 2021-08-11 | -3.70 | $42.50 | 14800 |
| 2021-08-10 | -5.56 | $42.46 | 92804 |
| 2021-08-09 | -2.82 | $42.49 | 30200 |
| 2021-08-06 | -2.35 | $42.50 | 17304 |
| 2021-08-05 | 0.00 | $42.49 | 24800 |
| 2021-08-04 | -5.47 | $42.32 | 27300 |
| 2021-08-03 | 0.00 | $42.41 | 15600 |
| 2021-08-02 | -13.85 | $42.10 | 14100 |
| 2021-07-30 | -8.90 | $42.16 | 30900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.48
2026-07-27
Close Price
$71.83
Vol: 323000Average Directional Index - Detailed Analysis
Minimum
7.04
Average
20.57
Maximum
71.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 9.48 | $71.83 | 323000 |
| 2026-07-24 | 9.80 | $71.39 | 474836 |
| 2026-07-23 | 9.86 | $71.22 | 359030 |
| 2026-07-22 | 9.71 | $71.61 | 375200 |
| 2026-07-21 | 9.95 | $72.00 | 291500 |
| 2026-07-20 | 10.38 | $71.60 | 437720 |
| 2026-07-17 | 10.82 | $71.64 | 446431 |
| 2026-07-16 | 11.25 | $72.11 | 614312 |
| 2026-07-15 | 11.77 | $72.00 | 353800 |
| 2026-07-14 | 12.33 | $72.33 | 422718 |
| 2026-07-13 | 12.57 | $72.15 | 339218 |
| 2026-07-10 | 12.91 | $72.48 | 468147 |
| 2026-07-09 | 13.26 | $72.38 | 303500 |
| 2026-07-08 | 13.66 | $71.60 | 391945 |
| 2026-07-07 | 14.20 | $71.95 | 372202 |
| 2026-07-06 | 14.73 | $72.28 | 449001 |
| 2026-07-02 | 15.06 | $71.98 | 344400 |
| 2026-07-01 | 15.40 | $72.09 | 318842 |
| 2026-06-30 | 15.48 | $72.28 | 386002 |
| 2026-06-29 | 15.65 | $71.67 | 325900 |
| 2026-06-26 | 16.22 | $70.70 | 663900 |
| 2026-06-25 | 17.03 | $71.00 | 483834 |
| 2026-06-24 | 17.90 | $70.27 | 435132 |
| 2026-06-23 | 18.45 | $70.12 | 380002 |
| 2026-06-22 | 18.92 | $71.56 | 423700 |
| 2026-06-18 | 19.68 | $71.42 | 355015 |
| 2026-06-17 | 20.71 | $70.54 | 520208 |
| 2026-06-16 | 21.80 | $71.32 | 371300 |
| 2026-06-15 | 22.42 | $72.05 | 460600 |
| 2026-06-12 | 22.70 | $71.00 | 472533 |
| 2026-06-11 | 23.59 | $70.48 | 871500 |
| 2026-06-10 | 24.83 | $69.17 | 548510 |
| 2026-06-09 | 25.96 | $70.11 | 1.1M |
| 2026-06-08 | 27.16 | $70.18 | 1.0M |
| 2026-06-05 | 27.66 | $69.89 | 598700 |
| 2026-06-04 | 28.20 | $71.92 | 612800 |
| 2026-06-03 | 27.08 | $72.00 | 449800 |
| 2026-06-02 | 25.78 | $72.12 | 853777 |
| 2026-06-01 | 24.44 | $71.82 | 1.3M |
| 2026-05-29 | 23.10 | $71.06 | 900492 |
| 2026-05-28 | 22.01 | $70.59 | 1.3M |
| 2026-05-27 | 20.98 | $70.23 | 713200 |
| 2026-05-26 | 19.95 | $70.57 | 591999 |
| 2026-05-22 | 18.90 | $69.73 | 362817 |
| 2026-05-21 | 18.13 | $69.01 | 656200 |
| 2026-05-20 | 17.77 | $68.77 | 565409 |
| 2026-05-19 | 17.59 | $68.01 | 479939 |
| 2026-05-18 | 17.63 | $68.31 | 479040 |
| 2026-05-15 | 17.71 | $68.07 | 726600 |
| 2026-05-14 | 17.79 | $68.48 | 394916 |
| 2026-05-13 | 17.60 | $67.99 | 425425 |
| 2026-05-12 | 17.73 | $67.93 | 419143 |
| 2026-05-11 | 17.88 | $68.30 | 359400 |
| 2026-05-08 | 17.33 | $68.20 | 442300 |
| 2026-05-07 | 16.88 | $67.45 | 414800 |
| 2026-05-06 | 16.58 | $67.71 | 307559 |
| 2026-05-05 | 16.36 | $67.09 | 477000 |
| 2026-05-04 | 16.44 | $66.46 | 825600 |
| 2026-05-01 | 16.71 | $66.53 | 492300 |
| 2026-04-30 | 16.80 | $66.36 | 639643 |
| 2026-04-29 | 17.12 | $65.70 | 490918 |
| 2026-04-28 | 17.92 | $65.51 | 490900 |
| 2026-04-27 | 18.76 | $66.01 | 471200 |
| 2026-04-24 | 19.22 | $66.20 | 323728 |
| 2026-04-23 | 19.70 | $65.77 | 585700 |
| 2026-04-22 | 20.41 | $65.99 | 622000 |
| 2026-04-21 | 20.65 | $65.52 | 569100 |
| 2026-04-20 | 20.91 | $65.74 | 692712 |
| 2026-04-17 | 21.34 | $65.63 | 512600 |
| 2026-04-16 | 21.79 | $64.85 | 624253 |
| 2026-04-15 | 22.77 | $64.51 | 423500 |
| 2026-04-14 | 23.89 | $64.15 | 568419 |
| 2026-04-13 | 24.79 | $63.78 | 506231 |
| 2026-04-10 | 25.46 | $62.88 | 634200 |
| 2026-04-09 | 26.01 | $63.39 | 898000 |
| 2026-04-08 | 26.69 | $63.44 | 839000 |
| 2026-04-07 | 27.52 | $62.05 | 1.1M |
| 2026-04-06 | 27.30 | $62.15 | 899244 |
| 2026-04-02 | 27.15 | $61.80 | 1.1M |
| 2026-04-01 | 26.90 | $61.56 | 1.5M |
| 2026-03-31 | 26.86 | $61.32 | 1.3M |
| 2026-03-30 | 26.35 | $59.91 | 1.4M |
| 2026-03-27 | 25.18 | $60.04 | 1.1M |
| 2026-03-26 | 24.01 | $60.97 | 878716 |
| 2026-03-25 | 23.18 | $61.85 | 1.0M |
| 2026-03-24 | 22.53 | $61.64 | 1.4M |
| 2026-03-23 | 21.63 | $62.07 | 1.2M |
| 2026-03-20 | 21.01 | $61.47 | 930419 |
| 2026-03-19 | 19.75 | $62.22 | 1.2M |
| 2026-03-18 | 18.64 | $62.14 | 546600 |
| 2026-03-17 | 17.68 | $62.99 | 941300 |
| 2026-03-16 | 17.15 | $62.74 | 596614 |
| 2026-03-13 | 16.08 | $62.18 | 1.2M |
| 2026-03-12 | 14.86 | $62.33 | 659808 |
| 2026-03-11 | 13.68 | $63.08 | 483703 |
| 2026-03-10 | 12.74 | $63.29 | 673594 |
| 2026-03-09 | 11.90 | $63.74 | 1.6M |
| 2026-03-06 | 10.93 | $63.41 | 1.6M |
| 2026-03-05 | 10.22 | $64.02 | 1.4M |
| 2026-03-04 | 9.89 | $64.24 | 2.1M |
| 2026-03-03 | 9.68 | $63.93 | 6.2M |
| 2026-03-02 | 9.22 | $64.42 | 4.0M |
| 2026-02-27 | 9.59 | $64.48 | 479536 |
| 2026-02-26 | 9.84 | $64.45 | 613500 |
| 2026-02-25 | 10.24 | $64.28 | 466200 |
| 2026-02-24 | 10.53 | $63.82 | 390800 |
| 2026-02-23 | 10.40 | $63.25 | 645618 |
| 2026-02-20 | 10.26 | $64.14 | 858736 |
| 2026-02-19 | 10.61 | $63.85 | 1.2M |
| 2026-02-18 | 10.45 | $64.03 | 1.2M |
| 2026-02-17 | 10.30 | $63.62 | 2.0M |
| 2026-02-13 | 9.75 | $63.75 | 2.2M |
| 2026-02-12 | 9.30 | $63.33 | 2.3M |
| 2026-02-11 | 8.83 | $64.19 | 803900 |
| 2026-02-10 | 8.84 | $64.20 | 531513 |
| 2026-02-09 | 9.11 | $64.18 | 617938 |
| 2026-02-06 | 9.20 | $64.07 | 431836 |
| 2026-02-05 | 9.13 | $62.88 | 686300 |
| 2026-02-04 | 8.35 | $63.46 | 941433 |
| 2026-02-03 | 7.77 | $63.66 | 501116 |
| 2026-02-02 | 7.24 | $64.43 | 421600 |
| 2026-01-30 | 7.28 | $63.90 | 461100 |
| 2026-01-29 | 7.10 | $64.39 | 656500 |
| 2026-01-28 | 7.04 | $64.64 | 681900 |
| 2026-01-27 | 7.07 | $64.69 | 287729 |
| 2026-01-26 | 7.10 | $64.62 | 783800 |
| 2026-01-23 | 7.21 | $64.29 | 634635 |
| 2026-01-22 | 7.54 | $64.31 | 845314 |
| 2026-01-21 | 7.91 | $63.98 | 1.2M |
| 2026-01-20 | 8.07 | $63.27 | 998400 |
| 2026-01-16 | 7.83 | $64.26 | 682500 |
| 2026-01-15 | 7.97 | $64.48 | 890822 |
| 2026-01-14 | 7.82 | $64.26 | 444023 |
| 2026-01-13 | 8.13 | $64.32 | 539400 |
| 2026-01-12 | 8.11 | $64.59 | 449700 |
| 2026-01-09 | 8.12 | $64.44 | 639800 |
| 2026-01-08 | 8.18 | $64.09 | 802100 |
| 2026-01-07 | 8.59 | $64.07 | 527500 |
| 2026-01-06 | 8.84 | $64.31 | 697500 |
| 2026-01-05 | 9.10 | $63.65 | 490600 |
| 2026-01-02 | 9.28 | $63.10 | 465840 |
| 2025-12-31 | 8.97 | $63.18 | 265900 |
| 2025-12-30 | 8.98 | $63.73 | 278500 |
| 2025-12-29 | 9.32 | $63.88 | 365619 |
| 2025-12-26 | 9.68 | $64.05 | 252900 |
| 2025-12-24 | 9.85 | $64.03 | 263004 |
| 2025-12-23 | 10.03 | $63.81 | 637900 |
| 2025-12-22 | 10.48 | $64.06 | 469524 |
| 2025-12-19 | 10.70 | $63.64 | 388000 |
| 2025-12-18 | 11.25 | $63.28 | 569129 |
| 2025-12-17 | 11.72 | $62.95 | 438700 |
| 2025-12-16 | 12.15 | $63.34 | 500300 |
| 2025-12-15 | 12.77 | $63.55 | 616030 |
| 2025-12-12 | 13.04 | $63.74 | 516617 |
| 2025-12-11 | 13.20 | $64.32 | 402435 |
| 2025-12-10 | 13.20 | $63.91 | 475507 |
| 2025-12-09 | 13.46 | $63.31 | 488184 |
| 2025-12-08 | 14.09 | $63.34 | 737047 |
| 2025-12-05 | 14.76 | $63.61 | 718518 |
| 2025-12-04 | 15.42 | $63.31 | 402800 |
| 2025-12-03 | 16.04 | $63.38 | 737726 |
| 2025-12-02 | 16.69 | $63.01 | 674936 |
| 2025-12-01 | 17.12 | $62.81 | 1.4M |
| 2025-11-28 | 17.58 | $63.09 | 318200 |
| 2025-11-26 | 18.18 | $62.73 | 480700 |
| 2025-11-25 | 18.66 | $62.54 | 809200 |
| 2025-11-24 | 18.88 | $61.66 | 590043 |
| 2025-11-21 | 18.26 | $61.15 | 681300 |
| 2025-11-20 | 17.32 | $60.26 | 688600 |
| 2025-11-19 | 16.33 | $61.17 | 535505 |
| 2025-11-18 | 15.65 | $61.03 | 946145 |
| 2025-11-17 | 14.83 | $61.31 | 413150 |
| 2025-11-14 | 14.18 | $62.01 | 514600 |
| 2025-11-13 | 13.75 | $62.11 | 668400 |
| 2025-11-12 | 13.65 | $62.80 | 713600 |
| 2025-11-11 | 14.17 | $62.81 | 340035 |
| 2025-11-10 | 14.53 | $62.61 | 2.0M |
| 2025-11-07 | 14.71 | $61.93 | 499000 |
| 2025-11-06 | 14.08 | $61.63 | 574842 |
| 2025-11-05 | 13.63 | $62.26 | 318534 |
| 2025-11-04 | 13.55 | $61.90 | 531200 |
| 2025-11-03 | 13.24 | $62.55 | 467727 |
| 2025-10-31 | 13.15 | $62.72 | 270448 |
| 2025-10-30 | 13.34 | $62.71 | 574400 |
| 2025-10-29 | 13.77 | $63.04 | 441732 |
| 2025-10-28 | 14.31 | $63.38 | 361645 |
| 2025-10-27 | 14.59 | $63.67 | 359048 |
| 2025-10-24 | 14.69 | $63.19 | 294100 |
| 2025-10-23 | 15.03 | $63.05 | 442727 |
| 2025-10-22 | 15.78 | $62.73 | 479200 |
| 2025-10-21 | 16.57 | $63.03 | 312700 |
| 2025-10-20 | 17.11 | $62.81 | 479520 |
| 2025-10-17 | 17.94 | $62.30 | 825400 |
| 2025-10-16 | 18.38 | $61.84 | 464500 |
| 2025-10-15 | 18.84 | $62.37 | 517200 |
| 2025-10-14 | 19.68 | $62.37 | 768000 |
| 2025-10-13 | 20.25 | $62.26 | 472200 |
| 2025-10-10 | 20.48 | $61.42 | 466500 |
| 2025-10-09 | 20.73 | $62.85 | 516000 |
| 2025-10-08 | 21.19 | $63.10 | 459600 |
| 2025-10-07 | 21.59 | $62.71 | 379426 |
| 2025-10-06 | 22.01 | $63.16 | 396405 |
| 2025-10-03 | 21.79 | $63.06 | 1.1M |
| 2025-10-02 | 21.55 | $63.14 | 1.2M |
| 2025-10-01 | 21.52 | $62.94 | 860238 |
| 2025-09-30 | 21.63 | $62.91 | 462200 |
| 2025-09-29 | 21.86 | $62.84 | 928200 |
| 2025-09-26 | 21.87 | $62.72 | 545538 |
| 2025-09-25 | 22.07 | $62.27 | 674754 |
| 2025-09-24 | 22.70 | $62.54 | 681900 |
| 2025-09-23 | 22.63 | $62.76 | 722228 |
| 2025-09-22 | 22.25 | $63.09 | 1.1M |
| 2025-09-19 | 21.67 | $62.93 | 809200 |
| 2025-09-18 | 21.19 | $62.85 | 1.0M |
| 2025-09-17 | 20.51 | $62.61 | 526621 |
| 2025-09-16 | 19.99 | $62.43 | 692400 |
| 2025-09-15 | 19.68 | $62.57 | 354228 |
| 2025-09-12 | 19.06 | $62.44 | 263400 |
| 2025-09-11 | 18.41 | $62.86 | 935105 |
| 2025-09-10 | 17.72 | $62.04 | 308637 |
| 2025-09-09 | 17.40 | $62.30 | 341900 |
| 2025-09-08 | 16.71 | $62.42 | 531058 |
| 2025-09-05 | 15.99 | $62.13 | 629541 |
| 2025-09-04 | 15.23 | $62.10 | 818131 |
| 2025-09-03 | 14.78 | $61.67 | 512000 |
| 2025-09-02 | 14.68 | $61.47 | 487935 |
| 2025-08-29 | 14.73 | $61.78 | 417500 |
| 2025-08-28 | 13.96 | $62.06 | 600700 |
| 2025-08-27 | 13.00 | $61.80 | 676845 |
| 2025-08-26 | 12.19 | $61.53 | 607500 |
| 2025-08-25 | 11.54 | $61.44 | 568515 |
| 2025-08-22 | 10.80 | $61.93 | 775100 |
| 2025-08-21 | 10.02 | $61.04 | 765608 |
| 2025-08-20 | 9.97 | $61.29 | 541600 |
| 2025-08-19 | 9.85 | $61.30 | 546100 |
| 2025-08-18 | 9.45 | $61.30 | 661405 |
| 2025-08-15 | 9.28 | $61.32 | 440217 |
| 2025-08-14 | 9.03 | $61.48 | 551107 |
| 2025-08-13 | 8.74 | $61.88 | 698700 |
| 2025-08-12 | 8.32 | $61.29 | 454622 |
| 2025-08-11 | 8.39 | $60.59 | 483800 |
| 2025-08-08 | 8.72 | $60.87 | 326244 |
| 2025-08-07 | 8.86 | $60.64 | 816600 |
| 2025-08-06 | 9.00 | $60.87 | 608500 |
| 2025-08-05 | 9.44 | $60.42 | 568802 |
| 2025-08-04 | 9.90 | $60.71 | 567000 |
| 2025-08-01 | 10.28 | $59.81 | 527500 |
| 2025-07-31 | 10.00 | $60.45 | 539611 |
| 2025-07-30 | 10.52 | $60.87 | 463916 |
| 2025-07-29 | 10.69 | $61.16 | 696100 |
| 2025-07-28 | 10.34 | $61.24 | 544600 |
| 2025-07-25 | 9.85 | $61.30 | 436124 |
| 2025-07-24 | 9.35 | $60.99 | 648500 |
| 2025-07-23 | 9.02 | $61.07 | 444302 |
| 2025-07-22 | 8.75 | $60.60 | 4.0M |
| 2025-07-21 | 8.87 | $60.27 | 614832 |
| 2025-07-18 | 9.10 | $60.20 | 2.6M |
| 2025-07-17 | 9.50 | $60.22 | 2.7M |
| 2025-07-16 | 9.93 | $59.85 | 686600 |
| 2025-07-15 | 10.01 | $59.61 | 657300 |
| 2025-07-14 | 10.48 | $60.22 | 579649 |
| 2025-07-11 | 10.78 | $60.04 | 413616 |
| 2025-07-10 | 11.01 | $60.57 | 921608 |
| 2025-07-09 | 10.74 | $60.72 | 432328 |
| 2025-07-08 | 10.54 | $60.44 | 511042 |
| 2025-07-07 | 10.38 | $60.44 | 488800 |
| 2025-07-03 | 10.21 | $60.84 | 900700 |
| 2025-07-02 | 9.68 | $60.28 | 684833 |
| 2025-07-01 | 9.58 | $60.20 | 911541 |
| 2025-06-30 | 9.48 | $60.05 | 648428 |
| 2025-06-27 | 9.57 | $59.67 | 639500 |
| 2025-06-26 | 9.80 | $59.51 | 529700 |
| 2025-06-25 | 10.18 | $59.14 | 605545 |
| 2025-06-24 | 10.57 | $59.47 | 1.4M |
| 2025-06-23 | 11.01 | $59.08 | 411124 |
| 2025-06-20 | 11.08 | $58.53 | 521612 |
| 2025-06-18 | 11.02 | $58.65 | 696900 |
| 2025-06-17 | 11.14 | $58.94 | 411700 |
| 2025-06-16 | 11.45 | $59.31 | 821135 |
| 2025-06-13 | 12.02 | $58.82 | 1.1M |
| 2025-06-12 | 12.51 | $59.73 | 645001 |
| 2025-06-11 | 12.82 | $59.55 | 499000 |
| 2025-06-10 | 13.13 | $59.75 | 476900 |
| 2025-06-09 | 13.30 | $59.55 | 546605 |
| 2025-06-06 | 13.48 | $59.67 | 262300 |
| 2025-06-05 | 13.63 | $59.21 | 451500 |
| 2025-06-04 | 13.91 | $59.35 | 401900 |
| 2025-06-03 | 13.98 | $59.30 | 506310 |
| 2025-06-02 | 14.15 | $58.98 | 522600 |
| 2025-05-30 | 14.55 | $58.85 | 1.3M |
| 2025-05-29 | 15.03 | $58.67 | 752500 |
| 2025-05-28 | 15.50 | $58.57 | 345319 |
| 2025-05-27 | 15.81 | $59.08 | 473900 |
| 2025-05-23 | 16.19 | $58.03 | 1.2M |
| 2025-05-22 | 17.04 | $58.32 | 640819 |
| 2025-05-21 | 17.67 | $58.38 | 517900 |
| 2025-05-20 | 18.24 | $59.32 | 529917 |
| 2025-05-19 | 18.35 | $59.52 | 501300 |
| 2025-05-16 | 18.47 | $59.47 | 940027 |
| 2025-05-15 | 18.63 | $59.03 | 670544 |
| 2025-05-14 | 19.00 | $58.47 | 771800 |
| 2025-05-13 | 19.53 | $58.69 | 1.0M |
| 2025-05-12 | 20.00 | $58.53 | 400700 |
| 2025-05-09 | 20.67 | $56.93 | 366200 |
| 2025-05-08 | 21.49 | $57.12 | 551300 |
| 2025-05-07 | 22.41 | $56.80 | 473500 |
| 2025-05-06 | 23.02 | $56.42 | 496721 |
| 2025-05-05 | 23.58 | $56.94 | 428818 |
| 2025-05-02 | 24.41 | $57.09 | 406754 |
| 2025-05-01 | 25.30 | $56.12 | 367600 |
| 2025-04-30 | 25.96 | $56.09 | 696562 |
| 2025-04-29 | 26.43 | $55.89 | 616800 |
| 2025-04-28 | 27.15 | $55.57 | 314412 |
| 2025-04-25 | 27.75 | $55.46 | 847802 |
| 2025-04-24 | 28.24 | $55.22 | 448000 |
| 2025-04-23 | 28.67 | $54.23 | 658800 |
| 2025-04-22 | 29.08 | $53.54 | 621310 |
| 2025-04-21 | 28.72 | $52.27 | 928100 |
| 2025-04-17 | 27.97 | $53.55 | 1.9M |
| 2025-04-16 | 27.58 | $53.26 | 762000 |
| 2025-04-15 | 27.17 | $54.20 | 1.6M |
| 2025-04-14 | 27.12 | $54.27 | 1.1M |
| 2025-04-11 | 27.06 | $53.70 | 2.5M |
| 2025-04-10 | 26.59 | $52.85 | 774800 |
| 2025-04-09 | 25.96 | $54.56 | 940563 |
| 2025-04-08 | 25.30 | $50.39 | 1.8M |
| 2025-04-07 | 23.45 | $51.28 | 1.9M |
| 2025-04-04 | 21.49 | $51.58 | 1.9M |
| 2025-04-03 | 19.89 | $54.67 | 718500 |
| 2025-04-02 | 19.22 | $56.97 | 843028 |
| 2025-04-01 | 19.23 | $56.64 | 537400 |
| 2025-03-31 | 18.87 | $56.47 | 362938 |
| 2025-03-28 | 18.39 | $56.10 | 651800 |
| 2025-03-27 | 18.24 | $57.05 | 413900 |
| 2025-03-26 | 18.59 | $57.16 | 382049 |
| 2025-03-25 | 19.10 | $57.45 | 491738 |
| 2025-03-24 | 19.79 | $57.58 | 754447 |
| 2025-03-21 | 20.51 | $56.72 | 377526 |
| 2025-03-20 | 20.41 | $56.82 | 487727 |
| 2025-03-19 | 20.61 | $57.06 | 481426 |
| 2025-03-18 | 20.81 | $56.61 | 350200 |
| 2025-03-17 | 20.67 | $57.07 | 389100 |
| 2025-03-14 | 20.52 | $56.45 | 1.1M |
| 2025-03-13 | 19.52 | $55.41 | 588600 |
| 2025-03-12 | 18.00 | $56.20 | 540707 |
| 2025-03-11 | 16.67 | $56.26 | 569112 |
| 2025-03-10 | 15.34 | $57.05 | 618800 |
| 2025-03-07 | 14.28 | $58.11 | 631400 |
| 2025-03-06 | 13.42 | $57.72 | 1.5M |
| 2025-03-05 | 12.76 | $58.64 | 489100 |
| 2025-03-04 | 12.26 | $58.14 | 3.1M |
| 2025-03-03 | 11.79 | $58.78 | 1.4M |
| 2025-02-28 | 11.71 | $59.37 | 688123 |
| 2025-02-27 | 11.25 | $58.68 | 551637 |
| 2025-02-26 | 11.00 | $59.30 | 509338 |
| 2025-02-25 | 11.11 | $59.38 | 516202 |
| 2025-02-24 | 10.99 | $59.41 | 427900 |
| 2025-02-21 | 11.05 | $59.47 | 432647 |
| 2025-02-20 | 11.26 | $60.43 | 471300 |
| 2025-02-19 | 11.59 | $60.72 | 445690 |
| 2025-02-18 | 11.56 | $60.74 | 681934 |
| 2025-02-14 | 11.57 | $60.41 | 480145 |
| 2025-02-13 | 11.69 | $60.63 | 594500 |
| 2025-02-12 | 11.81 | $59.97 | 450232 |
| 2025-02-11 | 12.39 | $60.21 | 614537 |
| 2025-02-10 | 12.63 | $60.19 | 486400 |
| 2025-02-07 | 12.89 | $59.80 | 428300 |
| 2025-02-06 | 13.16 | $60.16 | 1.2M |
| 2025-02-05 | 13.53 | $60.14 | 566720 |
| 2025-02-04 | 14.05 | $59.71 | 607100 |
| 2025-02-03 | 14.72 | $59.43 | 616000 |
| 2025-01-31 | 15.31 | $59.57 | 743100 |
| 2025-01-30 | 15.59 | $59.92 | 1.2M |
| 2025-01-29 | 16.03 | $59.38 | 341744 |
| 2025-01-28 | 16.84 | $59.51 | 407700 |
| 2025-01-27 | 17.70 | $59.41 | 1.8M |
| 2025-01-24 | 18.34 | $59.42 | 595102 |
| 2025-01-23 | 19.00 | $59.54 | 421505 |
| 2025-01-22 | 19.74 | $59.25 | 1.6M |
| 2025-01-21 | 20.40 | $59.08 | 1.5M |
| 2025-01-17 | 21.33 | $58.49 | 1.8M |
| 2025-01-16 | 22.28 | $58.17 | 559729 |
| 2025-01-15 | 22.95 | $57.86 | 374700 |
| 2025-01-14 | 23.37 | $57.15 | 714800 |
| 2025-01-13 | 22.97 | $56.78 | 489900 |
| 2025-01-10 | 22.11 | $56.67 | 684614 |
| 2025-01-08 | 21.44 | $57.47 | 485752 |
| 2025-01-07 | 21.06 | $57.34 | 768000 |
| 2025-01-06 | 20.72 | $57.75 | 406818 |
| 2025-01-03 | 20.72 | $57.71 | 285540 |
| 2025-01-02 | 20.19 | $57.11 | 395700 |
| 2024-12-31 | 19.59 | $57.27 | 396200 |
| 2024-12-30 | 19.09 | $57.32 | 301200 |
| 2024-12-27 | 18.57 | $57.96 | 497600 |
| 2024-12-26 | 18.49 | $58.45 | 263500 |
| 2024-12-24 | 18.84 | $58.39 | 199500 |
| 2024-12-23 | 19.08 | $58.18 | 1.6M |
| 2024-12-20 | 19.09 | $57.99 | 316000 |
| 2024-12-19 | 19.11 | $57.36 | 469030 |
| 2024-12-18 | 18.69 | $57.32 | 419915 |
| 2024-12-17 | 18.25 | $59.14 | 605910 |
| 2024-12-16 | 19.16 | $59.44 | 785631 |
| 2024-12-13 | 19.75 | $59.35 | 542713 |
| 2024-12-12 | 20.44 | $59.43 | 321000 |
| 2024-12-11 | 20.88 | $59.70 | 244100 |
| 2024-12-10 | 21.12 | $59.31 | 383239 |
| 2024-12-09 | 21.48 | $59.70 | 778628 |
| 2024-12-06 | 21.36 | $60.20 | 378100 |
| 2024-12-05 | 20.53 | $59.91 | 283809 |
| 2024-12-04 | 19.79 | $60.16 | 310740 |
| 2024-12-03 | 18.98 | $59.80 | 269200 |
| 2024-12-02 | 18.39 | $59.80 | 293300 |
| 2024-11-29 | 17.77 | $59.72 | 116400 |
| 2024-11-27 | 17.13 | $59.52 | 207740 |
| 2024-11-26 | 16.50 | $59.70 | 271500 |
| 2024-11-25 | 15.81 | $59.53 | 2.2M |
| 2024-11-22 | 15.09 | $59.18 | 1.1M |
| 2024-11-21 | 14.71 | $58.69 | 1.3M |
| 2024-11-20 | 14.62 | $57.91 | 257100 |
| 2024-11-19 | 15.25 | $57.77 | 484490 |
| 2024-11-18 | 16.00 | $57.75 | 338400 |
| 2024-11-15 | 16.57 | $57.56 | 637515 |
| 2024-11-14 | 17.18 | $58.25 | 371705 |
| 2024-11-13 | 17.04 | $58.68 | 436900 |
| 2024-11-12 | 16.44 | $58.70 | 618700 |
| 2024-11-11 | 15.79 | $58.93 | 533600 |
| 2024-11-08 | 14.79 | $58.83 | 356808 |
| 2024-11-07 | 13.83 | $58.56 | 334917 |
| 2024-11-06 | 13.01 | $57.96 | 838300 |
| 2024-11-05 | 12.55 | $56.83 | 344200 |
| 2024-11-04 | 13.12 | $56.20 | 466635 |
| 2024-11-01 | 13.15 | $56.16 | 471700 |
| 2024-10-31 | 13.25 | $55.86 | 536610 |
| 2024-10-30 | 13.34 | $56.67 | 949242 |
| 2024-10-29 | 13.71 | $56.84 | 1.3M |
| 2024-10-28 | 14.16 | $56.63 | 510100 |
| 2024-10-25 | 14.44 | $56.52 | 531270 |
| 2024-10-24 | 14.73 | $56.62 | 908700 |
| 2024-10-23 | 15.29 | $56.66 | 697022 |
| 2024-10-22 | 15.87 | $57.06 | 421400 |
| 2024-10-21 | 15.75 | $57.28 | 369300 |
| 2024-10-18 | 15.33 | $57.58 | 264500 |
| 2024-10-17 | 14.31 | $57.43 | 238700 |
| 2024-10-16 | 13.24 | $57.44 | 191843 |
| 2024-10-15 | 12.32 | $57.30 | 343200 |
| 2024-10-14 | 11.34 | $57.66 | 240318 |
| 2024-10-11 | 10.44 | $57.20 | 318744 |
| 2024-10-10 | 9.92 | $56.80 | 227304 |
| 2024-10-09 | 9.69 | $56.99 | 626700 |
| 2024-10-08 | 9.45 | $56.55 | 266585 |
| 2024-10-07 | 9.68 | $56.11 | 228400 |
| 2024-10-04 | 10.08 | $56.66 | 331506 |
| 2024-10-03 | 10.12 | $56.23 | 310212 |
| 2024-10-02 | 10.51 | $56.34 | 360900 |
| 2024-10-01 | 10.93 | $56.22 | 376923 |
| 2024-09-30 | 11.33 | $56.57 | 888650 |
| 2024-09-27 | 11.61 | $56.45 | 317000 |
| 2024-09-26 | 11.60 | $56.44 | 450909 |
| 2024-09-25 | 11.78 | $56.04 | 335000 |
| 2024-09-24 | 12.17 | $56.28 | 338118 |
| 2024-09-23 | 12.43 | $56.37 | 379000 |
| 2024-09-20 | 12.56 | $56.21 | 232715 |
| 2024-09-19 | 12.83 | $56.27 | 427500 |
| 2024-09-18 | 12.88 | $55.58 | 743900 |
| 2024-09-17 | 13.16 | $55.85 | 224900 |
| 2024-09-16 | 13.57 | $55.91 | 241903 |
| 2024-09-13 | 14.21 | $55.58 | 375300 |
| 2024-09-12 | 14.80 | $55.17 | 1.4M |
| 2024-09-11 | 14.95 | $54.81 | 2.6M |
| 2024-09-10 | 14.73 | $54.54 | 376125 |
| 2024-09-09 | 14.89 | $54.29 | 211600 |
| 2024-09-06 | 14.98 | $53.73 | 286400 |
| 2024-09-05 | 15.07 | $54.42 | 488000 |
| 2024-09-04 | 15.62 | $54.75 | 233105 |
| 2024-09-03 | 16.24 | $54.80 | 293303 |
| 2024-08-30 | 16.90 | $55.78 | 202633 |
| 2024-08-29 | 16.97 | $55.31 | 321520 |
| 2024-08-28 | 16.91 | $55.16 | 536700 |
| 2024-08-27 | 17.11 | $55.43 | 451700 |
| 2024-08-26 | 17.13 | $55.20 | 278605 |
| 2024-08-23 | 17.05 | $55.32 | 212203 |
| 2024-08-22 | 17.03 | $54.75 | 179600 |
| 2024-08-21 | 17.05 | $55.12 | 268545 |
| 2024-08-20 | 16.89 | $54.80 | 466500 |
| 2024-08-19 | 16.90 | $54.90 | 274900 |
| 2024-08-16 | 16.93 | $54.39 | 230400 |
| 2024-08-15 | 17.24 | $54.38 | 309335 |
| 2024-08-14 | 17.65 | $53.49 | 267600 |
| 2024-08-13 | 18.48 | $53.37 | 620220 |
| 2024-08-12 | 19.14 | $52.64 | 241200 |
| 2024-08-09 | 19.32 | $52.80 | 349900 |
| 2024-08-08 | 19.51 | $52.56 | 364700 |
| 2024-08-07 | 19.43 | $51.42 | 362700 |
| 2024-08-06 | 19.33 | $51.68 | 515039 |
| 2024-08-05 | 19.08 | $51.29 | 729217 |
| 2024-08-02 | 18.22 | $52.65 | 438546 |
| 2024-08-01 | 17.98 | $53.27 | 296448 |
| 2024-07-31 | 18.46 | $53.92 | 969700 |
| 2024-07-30 | 19.10 | $53.47 | 291613 |
| 2024-07-29 | 19.92 | $53.56 | 230829 |
| 2024-07-26 | 20.85 | $53.52 | 379002 |
| 2024-07-25 | 21.84 | $52.81 | 412914 |
| 2024-07-24 | 22.90 | $52.75 | 276538 |
| 2024-07-23 | 23.82 | $53.70 | 252831 |
| 2024-07-22 | 24.12 | $53.96 | 430800 |
| 2024-07-19 | 24.45 | $53.40 | 339343 |
| 2024-07-18 | 24.91 | $53.80 | 360201 |
| 2024-07-17 | 24.97 | $54.16 | 435600 |
| 2024-07-16 | 24.07 | $54.75 | 600029 |
| 2024-07-15 | 22.79 | $54.18 | 407707 |
| 2024-07-12 | 21.66 | $54.01 | 365700 |
| 2024-07-11 | 20.56 | $53.59 | 508241 |
| 2024-07-10 | 19.78 | $53.61 | 413847 |
| 2024-07-09 | 19.22 | $53.20 | 621900 |
| 2024-07-08 | 18.86 | $53.33 | 202200 |
| 2024-07-05 | 18.35 | $53.37 | 347300 |
| 2024-07-03 | 17.89 | $53.07 | 240807 |
| 2024-07-02 | 17.64 | $53.01 | 1.6M |
| 2024-07-01 | 17.53 | $52.83 | 352100 |
| 2024-06-28 | 17.41 | $52.95 | 350436 |
| 2024-06-27 | 17.02 | $53.03 | 300102 |
| 2024-06-26 | 16.90 | $52.95 | 398050 |
| 2024-06-25 | 16.89 | $53.09 | 557003 |
| 2024-06-24 | 16.73 | $53.28 | 271700 |
| 2024-06-21 | 15.98 | $53.35 | 301930 |
| 2024-06-20 | 15.33 | $53.32 | 346610 |
| 2024-06-18 | 14.51 | $53.44 | 1.2M |
| 2024-06-17 | 13.73 | $53.22 | 320400 |
| 2024-06-14 | 13.02 | $52.77 | 913417 |
| 2024-06-13 | 12.79 | $52.70 | 394600 |
| 2024-06-12 | 12.52 | $52.66 | 818827 |
| 2024-06-11 | 12.13 | $52.37 | 448000 |
| 2024-06-10 | 12.27 | $52.24 | 246500 |
| 2024-06-07 | 12.54 | $52.06 | 348349 |
| 2024-06-06 | 12.82 | $52.08 | 365327 |
| 2024-06-05 | 13.19 | $52.12 | 351715 |
| 2024-06-04 | 13.70 | $51.50 | 469773 |
| 2024-06-03 | 14.00 | $51.48 | 373800 |
| 2024-05-31 | 14.32 | $51.55 | 348700 |
| 2024-05-30 | 14.48 | $51.00 | 424253 |
| 2024-05-29 | 14.26 | $51.34 | 408968 |
| 2024-05-28 | 14.37 | $51.80 | 410709 |
| 2024-05-24 | 14.76 | $52.05 | 260802 |
| 2024-05-23 | 15.53 | $51.83 | 923312 |
| 2024-05-22 | 16.34 | $52.36 | 335835 |
| 2024-05-21 | 16.71 | $52.44 | 304700 |
| 2024-05-20 | 16.92 | $52.55 | 238837 |
| 2024-05-17 | 16.99 | $52.51 | 237845 |
| 2024-05-16 | 17.19 | $52.44 | 286237 |
| 2024-05-15 | 17.23 | $52.56 | 322739 |
| 2024-05-14 | 17.34 | $51.87 | 382322 |
| 2024-05-13 | 18.09 | $51.71 | 313844 |
| 2024-05-10 | 18.87 | $51.74 | 309844 |
| 2024-05-09 | 19.78 | $51.51 | 386400 |
| 2024-05-08 | 20.63 | $51.22 | 403238 |
| 2024-05-07 | 21.26 | $51.32 | 336800 |
| 2024-05-06 | 22.02 | $51.26 | 389300 |
| 2024-05-03 | 22.65 | $50.74 | 453400 |
| 2024-05-02 | 22.90 | $50.24 | 364622 |
| 2024-05-01 | 22.47 | $49.91 | 480827 |
| 2024-04-30 | 22.12 | $50.06 | 333523 |
| 2024-04-29 | 21.91 | $50.82 | 410406 |
| 2024-04-26 | 22.10 | $50.76 | 371927 |
| 2024-04-25 | 22.25 | $50.48 | 451700 |
| 2024-04-24 | 21.97 | $50.70 | 415700 |
| 2024-04-23 | 22.07 | $50.64 | 468600 |
| 2024-04-22 | 22.10 | $50.16 | 496000 |
| 2024-04-19 | 21.70 | $49.78 | 507900 |
| 2024-04-18 | 20.82 | $49.99 | 386900 |
| 2024-04-17 | 20.08 | $50.02 | 581535 |
| 2024-04-16 | 19.34 | $50.40 | 651900 |
| 2024-04-15 | 18.78 | $50.44 | 480126 |
| 2024-04-12 | 18.25 | $51.13 | 468331 |
| 2024-04-11 | 18.15 | $51.79 | 1.0M |
| 2024-04-10 | 18.47 | $51.66 | 583909 |
| 2024-04-09 | 18.63 | $52.28 | 706300 |
| 2024-04-08 | 19.07 | $52.16 | 201000 |
| 2024-04-05 | 19.80 | $52.11 | 373700 |
| 2024-04-04 | 20.58 | $51.64 | 464600 |
| 2024-04-03 | 21.40 | $52.29 | 499731 |
| 2024-04-02 | 22.24 | $52.31 | 335641 |
| 2024-04-01 | 23.25 | $52.67 | 472293 |
| 2024-03-28 | 23.82 | $52.87 | 855347 |
| 2024-03-27 | 24.14 | $52.80 | 421700 |
| 2024-03-26 | 24.60 | $52.34 | 441560 |
| 2024-03-25 | 25.27 | $52.44 | 3.1M |
| 2024-03-22 | 25.84 | $52.65 | 968100 |
| 2024-03-21 | 26.22 | $52.87 | 462900 |
| 2024-03-20 | 26.43 | $52.61 | 503100 |
| 2024-03-19 | 26.97 | $52.18 | 387431 |
| 2024-03-18 | 27.91 | $51.99 | 443700 |
| 2024-03-15 | 28.69 | $51.80 | 889821 |
| 2024-03-14 | 29.62 | $52.28 | 472529 |
| 2024-03-13 | 30.33 | $52.44 | 490506 |
| 2024-03-12 | 30.67 | $52.52 | 518300 |
| 2024-03-11 | 31.06 | $52.02 | 387500 |
| 2024-03-08 | 31.87 | $52.09 | 584000 |
| 2024-03-07 | 32.36 | $52.54 | 540001 |
| 2024-03-06 | 32.54 | $52.07 | 1.2M |
| 2024-03-05 | 32.96 | $51.64 | 329000 |
| 2024-03-04 | 33.59 | $52.16 | 320700 |
| 2024-03-01 | 33.30 | $52.17 | 458900 |
| 2024-02-29 | 33.08 | $51.62 | 1.1M |
| 2024-02-28 | 33.16 | $51.51 | 340110 |
| 2024-02-27 | 33.36 | $51.51 | 645700 |
| 2024-02-26 | 33.61 | $51.44 | 626000 |
| 2024-02-23 | 33.74 | $51.54 | 710621 |
| 2024-02-22 | 33.86 | $51.46 | 831931 |
| 2024-02-21 | 34.09 | $50.41 | 333909 |
| 2024-02-20 | 35.18 | $50.46 | 985200 |
| 2024-02-16 | 36.04 | $50.74 | 624222 |
| 2024-02-15 | 36.38 | $51.06 | 461646 |
| 2024-02-14 | 36.58 | $50.70 | 398610 |
| 2024-02-13 | 37.07 | $50.17 | 502400 |
| 2024-02-12 | 37.85 | $50.85 | 299400 |
| 2024-02-09 | 37.18 | $50.94 | 480200 |
| 2024-02-08 | 36.51 | $50.71 | 464009 |
| 2024-02-07 | 35.99 | $50.56 | 1.4M |
| 2024-02-06 | 35.53 | $50.12 | 612814 |
| 2024-02-05 | 35.39 | $49.98 | 930700 |
| 2024-02-02 | 35.29 | $50.09 | 971813 |
| 2024-02-01 | 35.18 | $49.71 | 567100 |
| 2024-01-31 | 35.54 | $49.12 | 1.6M |
| 2024-01-30 | 35.94 | $49.85 | 2.4M |
| 2024-01-29 | 35.18 | $49.79 | 605700 |
| 2024-01-26 | 34.45 | $49.45 | 655300 |
| 2024-01-25 | 33.84 | $49.51 | 643900 |
| 2024-01-24 | 33.19 | $49.23 | 670500 |
| 2024-01-23 | 32.51 | $49.34 | 662025 |
| 2024-01-22 | 31.95 | $49.28 | 412700 |
| 2024-01-19 | 31.37 | $49.09 | 809400 |
| 2024-01-18 | 30.93 | $48.44 | 345100 |
| 2024-01-17 | 30.98 | $47.97 | 308700 |
| 2024-01-16 | 31.53 | $48.17 | 3.7M |
| 2024-01-12 | 31.66 | $48.29 | 550438 |
| 2024-01-11 | 31.51 | $48.10 | 569442 |
| 2024-01-10 | 31.57 | $48.05 | 363400 |
| 2024-01-09 | 31.74 | $47.75 | 364807 |
| 2024-01-08 | 32.19 | $47.77 | 612200 |
| 2024-01-05 | 32.70 | $47.13 | 706600 |
| 2024-01-04 | 33.73 | $47.06 | 594100 |
| 2024-01-03 | 34.67 | $47.17 | 1.4M |
| 2024-01-02 | 35.59 | $47.58 | 555600 |
| 2023-12-29 | 36.12 | $47.86 | 454600 |
| 2023-12-28 | 36.12 | $47.98 | 478307 |
| 2023-12-27 | 35.60 | $48.01 | 413900 |
| 2023-12-26 | 35.09 | $47.95 | 490622 |
| 2023-12-22 | 34.54 | $47.78 | 449533 |
| 2023-12-21 | 34.06 | $47.63 | 518900 |
| 2023-12-20 | 33.75 | $47.15 | 561343 |
| 2023-12-19 | 33.43 | $47.81 | 375400 |
| 2023-12-18 | 32.07 | $47.81 | 404228 |
| 2023-12-15 | 30.64 | $47.54 | 390315 |
| 2023-12-14 | 29.25 | $47.64 | 448839 |
| 2023-12-13 | 27.79 | $47.59 | 1.7M |
| 2023-12-12 | 26.37 | $46.94 | 495700 |
| 2023-12-11 | 25.24 | $46.65 | 549500 |
| 2023-12-08 | 24.31 | $46.18 | 510800 |
| 2023-12-07 | 23.69 | $46.00 | 2.0M |
| 2023-12-06 | 23.20 | $45.73 | 633900 |
| 2023-12-05 | 22.67 | $45.85 | 458700 |
| 2023-12-04 | 22.28 | $46.06 | 608300 |
| 2023-12-01 | 21.66 | $46.17 | 522600 |
| 2023-11-30 | 21.01 | $45.75 | 860336 |
| 2023-11-29 | 20.67 | $45.57 | 333500 |
| 2023-11-28 | 20.23 | $45.53 | 380600 |
| 2023-11-27 | 19.90 | $45.61 | 323000 |
| 2023-11-24 | 19.36 | $45.71 | 140509 |
| 2023-11-22 | 18.70 | $45.65 | 408900 |
| 2023-11-21 | 18.01 | $45.50 | 747707 |
| 2023-11-20 | 17.44 | $45.50 | 2.6M |
| 2023-11-17 | 16.85 | $45.18 | 219506 |
| 2023-11-16 | 16.49 | $45.05 | 339116 |
| 2023-11-15 | 16.21 | $45.12 | 409200 |
| 2023-11-14 | 15.69 | $45.11 | 681300 |
| 2023-11-13 | 15.21 | $44.30 | 432811 |
| 2023-11-10 | 15.46 | $44.32 | 306120 |
| 2023-11-09 | 15.77 | $43.64 | 285300 |
| 2023-11-08 | 16.38 | $43.96 | 867500 |
| 2023-11-07 | 16.86 | $43.90 | 773400 |
| 2023-11-06 | 17.44 | $43.72 | 770000 |
| 2023-11-03 | 18.20 | $43.69 | 432835 |
| 2023-11-02 | 19.00 | $43.25 | 684000 |
| 2023-11-01 | 19.56 | $42.41 | 1.0M |
| 2023-10-31 | 19.19 | $42.20 | 749200 |
| 2023-10-30 | 18.42 | $41.92 | 261836 |
| 2023-10-27 | 17.31 | $41.50 | 538400 |
| 2023-10-26 | 16.01 | $41.89 | 1.1M |
| 2023-10-25 | 14.96 | $42.31 | 581500 |
| 2023-10-24 | 14.16 | $42.85 | 304420 |
| 2023-10-23 | 13.62 | $42.59 | 656605 |
| 2023-10-20 | 13.03 | $42.75 | 1.0M |
| 2023-10-19 | 12.69 | $43.21 | 451849 |
| 2023-10-18 | 12.74 | $43.69 | 313400 |
| 2023-10-17 | 13.33 | $44.21 | 1.5M |
| 2023-10-16 | 13.69 | $44.15 | 285118 |
| 2023-10-13 | 14.20 | $43.67 | 287636 |
| 2023-10-12 | 14.93 | $43.86 | 395441 |
| 2023-10-11 | 15.60 | $44.10 | 771900 |
| 2023-10-10 | 16.09 | $43.93 | 1.6M |
| 2023-10-09 | 16.61 | $43.66 | 232900 |
| 2023-10-06 | 17.29 | $43.42 | 588600 |
| 2023-10-05 | 17.80 | $42.92 | 276500 |
| 2023-10-04 | 17.44 | $42.94 | 535700 |
| 2023-10-03 | 17.06 | $42.64 | 449121 |
| 2023-10-02 | 16.66 | $43.18 | 392300 |
| 2023-09-29 | 16.67 | $43.27 | 518200 |
| 2023-09-28 | 16.93 | $43.42 | 666732 |
| 2023-09-27 | 16.94 | $43.18 | 711908 |
| 2023-09-26 | 16.45 | $43.08 | 433120 |
| 2023-09-25 | 16.11 | $43.57 | 276000 |
| 2023-09-22 | 16.10 | $43.49 | 292100 |
| 2023-09-21 | 16.21 | $43.46 | 792602 |
| 2023-09-20 | 16.31 | $44.20 | 425938 |
| 2023-09-19 | 16.98 | $44.47 | 1.4M |
| 2023-09-18 | 17.78 | $44.63 | 614725 |
| 2023-09-15 | 18.37 | $44.57 | 503429 |
| 2023-09-14 | 18.98 | $45.17 | 359823 |
| 2023-09-13 | 19.03 | $44.81 | 634400 |
| 2023-09-12 | 19.43 | $44.83 | 445825 |
| 2023-09-11 | 19.75 | $45.00 | 697246 |
| 2023-09-08 | 19.92 | $44.91 | 746929 |
| 2023-09-07 | 20.27 | $44.83 | 395200 |
| 2023-09-06 | 20.81 | $44.98 | 303532 |
| 2023-09-05 | 21.31 | $45.17 | 255348 |
| 2023-09-01 | 21.18 | $45.42 | 245326 |
| 2023-08-31 | 20.75 | $45.32 | 181727 |
| 2023-08-30 | 20.37 | $45.37 | 296816 |
| 2023-08-29 | 20.11 | $45.18 | 229245 |
| 2023-08-28 | 20.03 | $44.61 | 121000 |
| 2023-08-25 | 20.57 | $44.34 | 240600 |
| 2023-08-24 | 21.41 | $44.02 | 160800 |
| 2023-08-23 | 22.13 | $44.57 | 685700 |
| 2023-08-22 | 23.17 | $44.08 | 225624 |
| 2023-08-21 | 24.17 | $44.18 | 216911 |
| 2023-08-18 | 25.08 | $43.92 | 223400 |
| 2023-08-17 | 25.62 | $43.89 | 885800 |
| 2023-08-16 | 26.64 | $44.21 | 204500 |
| 2023-08-15 | 27.86 | $44.46 | 175500 |
| 2023-08-14 | 28.81 | $44.87 | 348714 |
| 2023-08-11 | 29.53 | $44.66 | 173641 |
| 2023-08-10 | 30.46 | $44.69 | 224300 |
| 2023-08-09 | 31.20 | $44.70 | 166841 |
| 2023-08-08 | 32.37 | $44.85 | 159400 |
| 2023-08-07 | 33.69 | $45.04 | 132700 |
| 2023-08-04 | 34.71 | $44.57 | 384911 |
| 2023-08-03 | 35.79 | $44.85 | 222130 |
| 2023-08-02 | 36.61 | $44.94 | 306933 |
| 2023-08-01 | 37.12 | $45.53 | 160530 |
| 2023-07-31 | 36.47 | $45.64 | 184237 |
| 2023-07-28 | 35.62 | $45.57 | 209623 |
| 2023-07-27 | 34.80 | $45.22 | 154516 |
| 2023-07-26 | 33.95 | $45.48 | 598000 |
| 2023-07-25 | 33.23 | $45.52 | 239643 |
| 2023-07-24 | 32.48 | $45.37 | 438204 |
| 2023-07-21 | 31.82 | $45.27 | 340500 |
| 2023-07-20 | 31.13 | $45.20 | 441142 |
| 2023-07-19 | 30.48 | $45.33 | 257100 |
| 2023-07-18 | 29.58 | $45.29 | 1.5M |
| 2023-07-17 | 28.72 | $45.08 | 143811 |
| 2023-07-14 | 27.93 | $44.82 | 129119 |
| 2023-07-13 | 27.22 | $44.95 | 143846 |
| 2023-07-12 | 26.47 | $44.66 | 179600 |
| 2023-07-11 | 25.85 | $44.35 | 204834 |
| 2023-07-10 | 25.48 | $44.07 | 236520 |
| 2023-07-07 | 25.40 | $43.62 | 1.1M |
| 2023-07-06 | 25.37 | $43.79 | 1.8M |
| 2023-07-05 | 25.52 | $44.15 | 356700 |
| 2023-07-03 | 24.95 | $44.27 | 72223 |
| 2023-06-30 | 24.13 | $44.28 | 164500 |
| 2023-06-29 | 23.27 | $43.81 | 164520 |
| 2023-06-28 | 22.82 | $43.59 | 484600 |
| 2023-06-27 | 22.53 | $43.60 | 121626 |
| 2023-06-26 | 22.22 | $43.05 | 112200 |
| 2023-06-23 | 22.27 | $43.10 | 157234 |
| 2023-06-22 | 22.31 | $43.43 | 153446 |
| 2023-06-21 | 22.15 | $43.35 | 164521 |
| 2023-06-20 | 21.85 | $43.53 | 162100 |
| 2023-06-16 | 21.38 | $43.97 | 309937 |
| 2023-06-15 | 19.95 | $44.03 | 122746 |
| 2023-06-14 | 18.53 | $43.46 | 178700 |
| 2023-06-13 | 17.37 | $43.40 | 419728 |
| 2023-06-12 | 16.35 | $43.09 | 140724 |
| 2023-06-09 | 15.55 | $42.73 | 102817 |
| 2023-06-08 | 14.88 | $42.71 | 259900 |
| 2023-06-07 | 14.35 | $42.51 | 295400 |
| 2023-06-06 | 13.77 | $42.63 | 524200 |
| 2023-06-05 | 13.25 | $42.57 | 976867 |
| 2023-06-02 | 12.65 | $42.69 | 162200 |
| 2023-06-01 | 12.04 | $42.04 | 104631 |
| 2023-05-31 | 11.92 | $41.73 | 348500 |
| 2023-05-30 | 12.18 | $41.94 | 167746 |
| 2023-05-26 | 12.04 | $42.02 | 108232 |
| 2023-05-25 | 12.05 | $41.54 | 235700 |
| 2023-05-24 | 12.55 | $41.15 | 693800 |
| 2023-05-23 | 13.16 | $41.50 | 358920 |
| 2023-05-22 | 13.42 | $41.99 | 1.1M |
| 2023-05-19 | 12.92 | $42.02 | 97300 |
| 2023-05-18 | 12.40 | $42.03 | 298500 |
| 2023-05-17 | 11.99 | $41.61 | 121100 |
| 2023-05-16 | 11.96 | $41.26 | 236000 |
| 2023-05-15 | 12.22 | $41.59 | 77211 |
| 2023-05-12 | 12.43 | $41.40 | 110039 |
| 2023-05-11 | 12.75 | $41.36 | 497604 |
| 2023-05-10 | 13.19 | $41.47 | 91600 |
| 2023-05-09 | 13.65 | $41.31 | 126700 |
| 2023-05-08 | 14.13 | $41.46 | 371621 |
| 2023-05-05 | 14.54 | $41.44 | 285700 |
| 2023-05-04 | 14.98 | $40.81 | 566523 |
| 2023-05-03 | 15.57 | $41.14 | 128600 |
| 2023-05-02 | 16.15 | $41.42 | 197431 |
| 2023-05-01 | 16.74 | $41.90 | 100100 |
| 2023-04-28 | 16.53 | $41.80 | 126800 |
| 2023-04-27 | 16.52 | $41.43 | 211216 |
| 2023-04-26 | 16.89 | $40.70 | 314800 |
| 2023-04-25 | 17.72 | $41.03 | 441219 |
| 2023-04-24 | 18.05 | $41.69 | 182809 |
| 2023-04-21 | 17.60 | $41.60 | 126622 |
| 2023-04-20 | 17.20 | $41.55 | 327920 |
| 2023-04-19 | 16.77 | $41.71 | 628327 |
| 2023-04-18 | 16.13 | $41.75 | 186849 |
| 2023-04-17 | 15.29 | $41.72 | 134300 |
| 2023-04-14 | 14.57 | $41.62 | 183228 |
| 2023-04-13 | 13.80 | $41.74 | 1.6M |
| 2023-04-12 | 13.11 | $41.28 | 129900 |
| 2023-04-11 | 12.54 | $41.36 | 138343 |
| 2023-04-10 | 11.99 | $41.27 | 170300 |
| 2023-04-06 | 11.61 | $41.21 | 63000 |
| 2023-04-05 | 11.25 | $41.13 | 131646 |
| 2023-04-04 | 10.81 | $41.21 | 113503 |
| 2023-04-03 | 10.22 | $41.46 | 160733 |
| 2023-03-31 | 9.66 | $41.23 | 217600 |
| 2023-03-30 | 9.23 | $40.67 | 97904 |
| 2023-03-29 | 9.22 | $40.42 | 77900 |
| 2023-03-28 | 9.43 | $39.96 | 161700 |
| 2023-03-27 | 9.72 | $39.89 | 76800 |
| 2023-03-24 | 10.10 | $39.84 | 579113 |
| 2023-03-23 | 10.21 | $39.63 | 760100 |
| 2023-03-22 | 10.39 | $39.51 | 604500 |
| 2023-03-21 | 10.70 | $40.14 | 349100 |
| 2023-03-20 | 11.19 | $39.80 | 370700 |
| 2023-03-17 | 11.53 | $39.34 | 459204 |
| 2023-03-16 | 11.88 | $39.79 | 173300 |
| 2023-03-15 | 12.22 | $39.11 | 64749 |
| 2023-03-14 | 11.96 | $39.47 | 122824 |
| 2023-03-13 | 11.98 | $38.82 | 137400 |
| 2023-03-10 | 11.70 | $38.90 | 203231 |
| 2023-03-09 | 11.56 | $39.47 | 225500 |
| 2023-03-08 | 11.98 | $40.09 | 53700 |
| 2023-03-07 | 12.38 | $40.03 | 315200 |
| 2023-03-06 | 12.72 | $40.58 | 106310 |
| 2023-03-03 | 12.47 | $40.54 | 78200 |
| 2023-03-02 | 12.45 | $39.95 | 71700 |
| 2023-03-01 | 12.85 | $39.65 | 82400 |
| 2023-02-28 | 13.52 | $39.76 | 77500 |
| 2023-02-27 | 14.07 | $39.85 | 99200 |
| 2023-02-24 | 14.61 | $39.72 | 50100 |
| 2023-02-23 | 15.26 | $40.14 | 122008 |
| 2023-02-22 | 15.90 | $39.94 | 120800 |
| 2023-02-21 | 16.64 | $40.01 | 130921 |
| 2023-02-17 | 17.26 | $40.71 | 117300 |
| 2023-02-16 | 17.46 | $40.88 | 93500 |
| 2023-02-15 | 17.22 | $41.34 | 256742 |
| 2023-02-14 | 16.76 | $41.29 | 90049 |
| 2023-02-13 | 16.28 | $41.26 | 90700 |
| 2023-02-10 | 15.91 | $40.78 | 92100 |
| 2023-02-09 | 15.86 | $40.74 | 201300 |
| 2023-02-08 | 15.69 | $41.01 | 487800 |
| 2023-02-07 | 15.21 | $41.52 | 147100 |
| 2023-02-06 | 14.71 | $41.03 | 77035 |
| 2023-02-03 | 14.47 | $41.27 | 116402 |
| 2023-02-02 | 13.99 | $41.63 | 82400 |
| 2023-02-01 | 13.26 | $41.16 | 187000 |
| 2023-01-31 | 12.76 | $40.68 | 205100 |
| 2023-01-30 | 12.70 | $40.15 | 185400 |
| 2023-01-27 | 12.75 | $40.59 | 168140 |
| 2023-01-26 | 12.49 | $40.65 | 280239 |
| 2023-01-25 | 12.35 | $40.31 | 38800 |
| 2023-01-24 | 12.43 | $40.38 | 42525 |
| 2023-01-23 | 12.16 | $40.44 | 66000 |
| 2023-01-20 | 11.89 | $40.03 | 93800 |
| 2023-01-19 | 11.99 | $39.38 | 1.3M |
| 2023-01-18 | 12.43 | $39.68 | 40300 |
| 2023-01-17 | 12.59 | $40.23 | 139200 |
| 2023-01-13 | 12.22 | $40.32 | 67800 |
| 2023-01-12 | 11.90 | $40.19 | 29100 |
| 2023-01-11 | 11.59 | $40.13 | 244200 |
| 2023-01-10 | 11.40 | $39.69 | 254200 |
| 2023-01-09 | 11.49 | $39.48 | 43406 |
| 2023-01-06 | 11.48 | $39.54 | 77036 |
| 2023-01-05 | 11.74 | $38.60 | 117100 |
| 2023-01-04 | 12.01 | $39.04 | 237717 |
| 2023-01-03 | 12.45 | $38.68 | 670904 |
| 2022-12-30 | 12.89 | $38.75 | 221341 |
| 2022-12-29 | 13.00 | $38.93 | 243300 |
| 2022-12-28 | 13.22 | $38.30 | 180512 |
| 2022-12-27 | 13.39 | $38.78 | 202100 |
| 2022-12-23 | 13.82 | $38.87 | 61200 |
| 2022-12-22 | 14.24 | $38.64 | 113800 |
| 2022-12-21 | 14.64 | $39.17 | 201800 |
| 2022-12-20 | 15.30 | $38.59 | 358600 |
| 2022-12-19 | 15.84 | $38.69 | 109816 |
| 2022-12-16 | 16.54 | $39.05 | 245400 |
| 2022-12-15 | 17.31 | $39.40 | 87502 |
| 2022-12-14 | 17.81 | $40.38 | 383419 |
| 2022-12-13 | 17.57 | $40.52 | 50800 |
| 2022-12-12 | 17.16 | $40.20 | 75200 |
| 2022-12-09 | 17.38 | $39.63 | 139239 |
| 2022-12-08 | 17.76 | $39.95 | 106617 |
| 2022-12-07 | 18.11 | $39.60 | 56000 |
| 2022-12-06 | 18.65 | $39.62 | 101208 |
| 2022-12-05 | 19.22 | $40.22 | 56100 |
| 2022-12-02 | 19.30 | $40.84 | 108430 |
| 2022-12-01 | 19.08 | $40.89 | 37900 |
| 2022-11-30 | 18.58 | $40.77 | 40300 |
| 2022-11-29 | 18.20 | $39.67 | 178900 |
| 2022-11-28 | 18.39 | $39.76 | 40700 |
| 2022-11-25 | 18.49 | $40.30 | 105900 |
| 2022-11-23 | 18.00 | $40.27 | 46500 |
| 2022-11-22 | 17.48 | $40.14 | 102238 |
| 2022-11-21 | 17.07 | $39.57 | 119636 |
| 2022-11-18 | 16.93 | $39.67 | 87400 |
| 2022-11-17 | 16.77 | $39.41 | 702632 |
| 2022-11-16 | 16.78 | $39.51 | 29614 |
| 2022-11-15 | 16.36 | $39.83 | 142943 |
| 2022-11-14 | 15.84 | $39.45 | 40000 |
| 2022-11-11 | 15.33 | $39.66 | 58307 |
| 2022-11-10 | 14.92 | $39.35 | 61700 |
| 2022-11-09 | 14.66 | $37.48 | 83621 |
| 2022-11-08 | 15.20 | $38.10 | 52000 |
| 2022-11-07 | 15.53 | $37.75 | 71041 |
| 2022-11-04 | 16.25 | $37.40 | 170200 |
| 2022-11-03 | 16.98 | $36.85 | 60200 |
| 2022-11-02 | 17.37 | $37.20 | 43500 |
| 2022-11-01 | 18.21 | $38.20 | 36117 |
| 2022-10-31 | 18.53 | $38.16 | 156536 |
| 2022-10-28 | 19.00 | $38.40 | 48001 |
| 2022-10-27 | 19.49 | $37.44 | 80700 |
| 2022-10-26 | 20.35 | $37.62 | 90800 |
| 2022-10-25 | 21.22 | $37.68 | 313541 |
| 2022-10-24 | 22.24 | $37.10 | 161908 |
| 2022-10-21 | 22.94 | $36.67 | 161600 |
| 2022-10-20 | 23.23 | $35.90 | 129100 |
| 2022-10-19 | 23.32 | $36.21 | 35800 |
| 2022-10-18 | 23.52 | $36.46 | 118733 |
| 2022-10-17 | 23.82 | $36.08 | 49428 |
| 2022-10-14 | 23.44 | $35.26 | 212104 |
| 2022-10-13 | 23.04 | $36.06 | 122100 |
| 2022-10-12 | 22.38 | $35.23 | 122500 |
| 2022-10-11 | 22.07 | $35.37 | 427311 |
| 2022-10-10 | 21.75 | $35.54 | 194703 |
| 2022-10-07 | 21.46 | $35.78 | 224500 |
| 2022-10-06 | 21.36 | $36.67 | 345114 |
| 2022-10-05 | 21.85 | $37.03 | 333443 |
| 2022-10-04 | 22.36 | $36.97 | 48016 |
| 2022-10-03 | 22.71 | $36.00 | 95700 |
| 2022-09-30 | 22.32 | $35.04 | 83400 |
| 2022-09-29 | 21.53 | $35.54 | 50300 |
| 2022-09-28 | 20.80 | $36.09 | 174600 |
| 2022-09-27 | 20.12 | $35.38 | 306616 |
| 2022-09-26 | 19.06 | $35.38 | 249500 |
| 2022-09-23 | 18.02 | $35.75 | 443544 |
| 2022-09-22 | 16.95 | $36.28 | 167500 |
| 2022-09-21 | 16.23 | $36.62 | 38207 |
| 2022-09-20 | 15.68 | $37.16 | 75100 |
| 2022-09-19 | 15.27 | $37.72 | 57200 |
| 2022-09-16 | 15.00 | $37.57 | 114400 |
| 2022-09-15 | 14.59 | $37.78 | 31829 |
| 2022-09-14 | 14.41 | $38.29 | 362826 |
| 2022-09-13 | 14.39 | $38.14 | 66623 |
| 2022-09-12 | 14.45 | $39.72 | 31900 |
| 2022-09-09 | 14.87 | $39.43 | 26635 |
| 2022-09-08 | 15.52 | $38.90 | 40815 |
| 2022-09-07 | 15.95 | $38.57 | 390027 |
| 2022-09-06 | 16.18 | $37.94 | 79800 |
| 2022-09-02 | 16.04 | $38.01 | 44725 |
| 2022-09-01 | 15.99 | $38.40 | 58600 |
| 2022-08-31 | 15.54 | $38.30 | 87500 |
| 2022-08-30 | 15.36 | $38.54 | 43000 |
| 2022-08-29 | 15.23 | $38.96 | 63231 |
| 2022-08-26 | 15.44 | $39.26 | 43311 |
| 2022-08-25 | 15.94 | $40.51 | 19800 |
| 2022-08-24 | 16.33 | $39.99 | 35600 |
| 2022-08-23 | 17.09 | $39.91 | 36700 |
| 2022-08-22 | 17.85 | $40.05 | 39500 |
| 2022-08-19 | 18.58 | $40.86 | 25000 |
| 2022-08-18 | 18.60 | $41.30 | 36200 |
| 2022-08-17 | 18.20 | $41.14 | 73700 |
| 2022-08-16 | 17.82 | $41.49 | 47600 |
| 2022-08-15 | 17.05 | $41.38 | 37700 |
| 2022-08-12 | 16.37 | $41.21 | 54600 |
| 2022-08-11 | 15.78 | $40.60 | 316000 |
| 2022-08-10 | 15.26 | $40.66 | 58600 |
| 2022-08-09 | 14.97 | $39.84 | 76400 |
| 2022-08-08 | 15.14 | $40.13 | 35300 |
| 2022-08-05 | 15.05 | $40.10 | 63700 |
| 2022-08-04 | 15.20 | $40.07 | 435400 |
| 2022-08-03 | 15.11 | $40.12 | 51600 |
| 2022-08-02 | 15.02 | $39.57 | 26330 |
| 2022-08-01 | 15.11 | $39.83 | 83327 |
| 2022-07-29 | 15.04 | $39.93 | 65913 |
| 2022-07-28 | 15.01 | $39.60 | 127300 |
| 2022-07-27 | 15.18 | $39.16 | 56100 |
| 2022-07-26 | 15.62 | $38.37 | 120300 |
| 2022-07-25 | 16.25 | $38.70 | 94500 |
| 2022-07-22 | 17.06 | $38.64 | 683331 |
| 2022-07-21 | 17.92 | $38.98 | 49410 |
| 2022-07-20 | 18.86 | $38.71 | 109341 |
| 2022-07-19 | 19.71 | $38.50 | 3.1M |
| 2022-07-18 | 20.38 | $37.51 | 61827 |
| 2022-07-15 | 20.78 | $37.81 | 21500 |
| 2022-07-14 | 20.95 | $37.19 | 35100 |
| 2022-07-13 | 20.66 | $37.32 | 86800 |
| 2022-07-12 | 20.49 | $37.46 | 34715 |
| 2022-07-11 | 20.52 | $37.84 | 16331 |
| 2022-07-08 | 20.83 | $38.14 | 43610 |
| 2022-07-07 | 21.26 | $38.23 | 346612 |
| 2022-07-06 | 21.67 | $37.67 | 201400 |
| 2022-07-05 | 21.84 | $37.54 | 80400 |
| 2022-07-01 | 21.73 | $37.50 | 105842 |
| 2022-06-30 | 21.69 | $37.24 | 314032 |
| 2022-06-29 | 21.60 | $37.42 | 250200 |
| 2022-06-28 | 21.73 | $37.49 | 140400 |
| 2022-06-27 | 21.95 | $38.18 | 674600 |
| 2022-06-24 | 22.51 | $38.28 | 31517 |
| 2022-06-23 | 23.01 | $37.15 | 29839 |
| 2022-06-22 | 22.77 | $36.74 | 70200 |
| 2022-06-21 | 22.43 | $36.75 | 23503 |
| 2022-06-17 | 21.89 | $36.16 | 74000 |
| 2022-06-16 | 20.91 | $36.05 | 52300 |
| 2022-06-15 | 19.89 | $37.20 | 107200 |
| 2022-06-14 | 19.18 | $36.77 | 149300 |
| 2022-06-13 | 18.15 | $36.87 | 37331 |
| 2022-06-10 | 17.16 | $38.25 | 89321 |
| 2022-06-09 | 16.72 | $39.27 | 52100 |
| 2022-06-08 | 16.78 | $40.10 | 30400 |
| 2022-06-07 | 17.33 | $40.54 | 23521 |
| 2022-06-06 | 17.91 | $40.17 | 36341 |
| 2022-06-03 | 18.66 | $40.06 | 26300 |
| 2022-06-02 | 19.32 | $40.56 | 34500 |
| 2022-06-01 | 20.00 | $39.82 | 27510 |
| 2022-05-31 | 20.60 | $40.18 | 67200 |
| 2022-05-27 | 21.43 | $40.52 | 79743 |
| 2022-05-26 | 22.30 | $39.64 | 330300 |
| 2022-05-25 | 22.73 | $38.83 | 804800 |
| 2022-05-24 | 22.64 | $38.42 | 69223 |
| 2022-05-23 | 22.24 | $38.66 | 43415 |
| 2022-05-20 | 22.03 | $38.14 | 849000 |
| 2022-05-19 | 21.47 | $38.01 | 94500 |
| 2022-05-18 | 21.08 | $38.18 | 151805 |
| 2022-05-17 | 20.80 | $39.70 | 341312 |
| 2022-05-16 | 21.12 | $39.04 | 37400 |
| 2022-05-13 | 21.19 | $39.11 | 87044 |
| 2022-05-12 | 21.15 | $38.28 | 98700 |
| 2022-05-11 | 20.46 | $38.03 | 92400 |
| 2022-05-10 | 19.91 | $38.59 | 76625 |
| 2022-05-09 | 19.43 | $38.49 | 70042 |
| 2022-05-06 | 19.01 | $39.60 | 80400 |
| 2022-05-05 | 18.94 | $39.95 | 99525 |
| 2022-05-04 | 19.11 | $41.35 | 38224 |
| 2022-05-03 | 19.49 | $40.23 | 129400 |
| 2022-05-02 | 19.12 | $40.10 | 73333 |
| 2022-04-29 | 18.45 | $39.91 | 259428 |
| 2022-04-28 | 17.98 | $41.26 | 346500 |
| 2022-04-27 | 17.87 | $40.28 | 42622 |
| 2022-04-26 | 17.07 | $40.25 | 56317 |
| 2022-04-25 | 16.27 | $41.20 | 20420 |
| 2022-04-22 | 15.49 | $40.88 | 43500 |
| 2022-04-21 | 14.93 | $42.03 | 26249 |
| 2022-04-20 | 15.04 | $42.63 | 32200 |
| 2022-04-19 | 15.58 | $42.48 | 96542 |
| 2022-04-18 | 15.88 | $41.86 | 25302 |
| 2022-04-14 | 15.72 | $41.97 | 97200 |
| 2022-04-13 | 15.75 | $42.40 | 170701 |
| 2022-04-12 | 15.89 | $42.00 | 82600 |
| 2022-04-11 | 16.03 | $42.16 | 28300 |
| 2022-04-08 | 16.35 | $42.75 | 20104 |
| 2022-04-07 | 17.08 | $42.83 | 83100 |
| 2022-04-06 | 17.81 | $42.51 | 98400 |
| 2022-04-05 | 18.32 | $42.76 | 57047 |
| 2022-04-04 | 19.22 | $43.24 | 49344 |
| 2022-04-01 | 20.10 | $42.99 | 55900 |
| 2022-03-31 | 21.09 | $42.88 | 311516 |
| 2022-03-30 | 22.10 | $43.42 | 55000 |
| 2022-03-29 | 22.84 | $43.70 | 69638 |
| 2022-03-28 | 23.60 | $43.10 | 66800 |
| 2022-03-25 | 24.82 | $42.86 | 77508 |
| 2022-03-24 | 25.93 | $42.65 | 78730 |
| 2022-03-23 | 26.93 | $42.04 | 39114 |
| 2022-03-22 | 27.80 | $42.64 | 35200 |
| 2022-03-21 | 29.04 | $42.41 | 80100 |
| 2022-03-18 | 30.26 | $42.53 | 144212 |
| 2022-03-17 | 31.54 | $42.00 | 113603 |
| 2022-03-16 | 32.46 | $41.51 | 907502 |
| 2022-03-15 | 33.02 | $40.75 | 528832 |
| 2022-03-14 | 32.93 | $39.90 | 289400 |
| 2022-03-11 | 32.59 | $40.11 | 158338 |
| 2022-03-10 | 32.35 | $40.56 | 150302 |
| 2022-03-09 | 31.94 | $40.79 | 66634 |
| 2022-03-08 | 31.64 | $39.88 | 134700 |
| 2022-03-07 | 31.14 | $40.19 | 25300 |
| 2022-03-04 | 30.77 | $41.27 | 23200 |
| 2022-03-03 | 30.69 | $41.47 | 31034 |
| 2022-03-02 | 30.82 | $41.60 | 156900 |
| 2022-03-01 | 30.87 | $40.81 | 22939 |
| 2022-02-28 | 30.53 | $41.21 | 42800 |
| 2022-02-25 | 30.26 | $41.39 | 29648 |
| 2022-02-24 | 29.98 | $40.53 | 49200 |
| 2022-02-23 | 28.91 | $39.95 | 41233 |
| 2022-02-22 | 28.13 | $40.56 | 240048 |
| 2022-02-18 | 27.49 | $40.99 | 42700 |
| 2022-02-17 | 27.05 | $41.21 | 60618 |
| 2022-02-16 | 26.73 | $41.99 | 193347 |
| 2022-02-15 | 26.61 | $41.97 | 57300 |
| 2022-02-14 | 26.56 | $41.31 | 40200 |
| 2022-02-11 | 26.10 | $41.56 | 52900 |
| 2022-02-10 | 25.81 | $42.28 | 23740 |
| 2022-02-09 | 25.81 | $43.08 | 35947 |
| 2022-02-08 | 26.18 | $42.38 | 26203 |
| 2022-02-07 | 25.94 | $42.13 | 30744 |
| 2022-02-04 | 25.74 | $42.28 | 24308 |
| 2022-02-03 | 25.54 | $42.30 | 52625 |
| 2022-02-02 | 25.51 | $43.32 | 19514 |
| 2022-02-01 | 25.88 | $42.85 | 58101 |
| 2022-01-31 | 25.83 | $42.62 | 49600 |
| 2022-01-28 | 25.55 | $41.85 | 85833 |
| 2022-01-27 | 24.40 | $40.91 | 195935 |
| 2022-01-26 | 23.28 | $41.14 | 137100 |
| 2022-01-25 | 22.11 | $41.34 | 136900 |
| 2022-01-24 | 20.59 | $41.94 | 296114 |
| 2022-01-21 | 19.00 | $41.65 | 129700 |
| 2022-01-20 | 17.87 | $42.21 | 44147 |
| 2022-01-19 | 16.95 | $42.70 | 55000 |
| 2022-01-18 | 16.29 | $43.03 | 74200 |
| 2022-01-14 | 15.77 | $43.75 | 38900 |
| 2022-01-13 | 15.45 | $43.77 | 13900 |
| 2022-01-12 | 15.41 | $44.39 | 17400 |
| 2022-01-11 | 15.78 | $44.34 | 16340 |
| 2022-01-10 | 15.92 | $44.04 | 97300 |
| 2022-01-07 | 15.73 | $44.15 | 97426 |
| 2022-01-06 | 16.23 | $44.47 | 41617 |
| 2022-01-05 | 16.88 | $44.41 | 22616 |
| 2022-01-04 | 17.74 | $45.28 | 96900 |
| 2022-01-03 | 17.93 | $45.32 | 80706 |
| 2021-12-31 | 18.12 | $45.50 | 27100 |
| 2021-12-30 | 17.87 | $45.56 | 27300 |
| 2021-12-29 | 17.54 | $45.69 | 34500 |
| 2021-12-28 | 17.22 | $45.48 | 113749 |
| 2021-12-27 | 16.92 | $45.57 | 20400 |
| 2021-12-23 | 16.69 | $44.89 | 22822 |
| 2021-12-22 | 16.84 | $44.64 | 29100 |
| 2021-12-21 | 17.30 | $44.30 | 35012 |
| 2021-12-20 | 18.07 | $43.84 | 34916 |
| 2021-12-17 | 18.74 | $44.33 | 31200 |
| 2021-12-16 | 19.33 | $44.69 | 50343 |
| 2021-12-15 | 19.58 | $45.06 | 23246 |
| 2021-12-14 | 20.02 | $44.25 | 66900 |
| 2021-12-13 | 20.94 | $44.55 | 26400 |
| 2021-12-10 | 21.52 | $44.77 | 23900 |
| 2021-12-09 | 22.12 | $44.35 | 23716 |
| 2021-12-08 | 22.88 | $44.65 | 21017 |
| 2021-12-07 | 23.59 | $44.56 | 22826 |
| 2021-12-06 | 24.44 | $43.65 | 36800 |
| 2021-12-03 | 25.23 | $43.27 | 34700 |
| 2021-12-02 | 25.90 | $43.57 | 16400 |
| 2021-12-01 | 26.71 | $42.88 | 26808 |
| 2021-11-30 | 27.55 | $43.42 | 75338 |
| 2021-11-29 | 28.94 | $44.33 | 110430 |
| 2021-11-26 | 29.62 | $43.87 | 8500 |
| 2021-11-24 | 30.62 | $44.63 | 16300 |
| 2021-11-23 | 31.10 | $44.46 | 25800 |
| 2021-11-22 | 31.77 | $44.46 | 22149 |
| 2021-11-19 | 31.93 | $44.69 | 9511 |
| 2021-11-18 | 31.69 | $44.73 | 25600 |
| 2021-11-17 | 31.53 | $44.68 | 10900 |
| 2021-11-16 | 31.22 | $44.87 | 18421 |
| 2021-11-15 | 30.88 | $44.60 | 20343 |
| 2021-11-12 | 30.70 | $44.58 | 29725 |
| 2021-11-11 | 30.62 | $44.22 | 91500 |
| 2021-11-10 | 30.82 | $44.13 | 96843 |
| 2021-11-09 | 31.04 | $44.47 | 16034 |
| 2021-11-08 | 30.67 | $44.50 | 23603 |
| 2021-11-05 | 30.29 | $44.43 | 34000 |
| 2021-11-04 | 29.89 | $44.28 | 16129 |
| 2021-11-03 | 29.66 | $44.01 | 32400 |
| 2021-11-02 | 29.64 | $43.76 | 39034 |
| 2021-11-01 | 29.80 | $43.44 | 13300 |
| 2021-10-29 | 30.10 | $43.48 | 17800 |
| 2021-10-28 | 30.52 | $43.27 | 20646 |
| 2021-10-27 | 31.14 | $42.90 | 20900 |
| 2021-10-26 | 31.80 | $43.35 | 46829 |
| 2021-10-25 | 31.94 | $43.34 | 18100 |
| 2021-10-22 | 32.16 | $43.18 | 19621 |
| 2021-10-21 | 32.52 | $43.17 | 102700 |
| 2021-10-20 | 32.96 | $42.96 | 123113 |
| 2021-10-19 | 33.53 | $42.85 | 19500 |
| 2021-10-18 | 34.25 | $42.54 | 22900 |
| 2021-10-15 | 35.23 | $42.39 | 14029 |
| 2021-10-14 | 36.11 | $42.15 | 42301 |
| 2021-10-13 | 37.21 | $41.48 | 11524 |
| 2021-10-12 | 38.91 | $41.24 | 8715 |
| 2021-10-11 | 40.80 | $41.31 | 13734 |
| 2021-10-08 | 42.73 | $41.51 | 13622 |
| 2021-10-07 | 44.59 | $41.60 | 106700 |
| 2021-10-06 | 46.45 | $41.22 | 19237 |
| 2021-10-05 | 48.86 | $41.11 | 16900 |
| 2021-10-04 | 51.04 | $40.72 | 28800 |
| 2021-10-01 | 53.35 | $41.31 | 63400 |
| 2021-09-30 | 55.63 | $40.93 | 27700 |
| 2021-09-29 | 57.82 | $41.46 | 14500 |
| 2021-09-28 | 59.63 | $41.33 | 333900 |
| 2021-09-27 | 61.54 | $42.22 | 23304 |
| 2021-09-24 | 62.66 | $42.44 | 19105 |
| 2021-09-23 | 63.69 | $42.45 | 21406 |
| 2021-09-22 | 64.77 | $42.00 | 34423 |
| 2021-09-21 | 66.10 | $41.72 | 15613 |
| 2021-09-20 | 67.59 | $41.82 | 33400 |
| 2021-09-17 | 69.17 | $42.37 | 26633 |
| 2021-09-16 | 69.77 | $42.77 | 17912 |
| 2021-09-15 | 70.12 | $42.83 | 21408 |
| 2021-09-14 | 70.44 | $42.51 | 11300 |
| 2021-09-13 | 70.80 | $42.69 | 27200 |
| 2021-09-10 | 71.17 | $42.72 | 13800 |
| 2021-09-09 | 71.30 | $42.88 | 11545 |
| 2021-09-08 | 71.30 | $43.04 | 12639 |
| 2021-09-07 | 71.31 | $43.00 | 15600 |
| 2021-09-03 | 71.18 | $43.37 | 14300 |
| 2021-09-02 | 70.73 | $43.30 | 12200 |
| 2021-09-01 | 70.26 | $43.18 | 71500 |
| 2021-08-31 | 69.78 | $43.17 | 47530 |
| 2021-08-30 | 69.25 | $43.31 | 22900 |
| 2021-08-27 | 68.62 | $43.13 | 27105 |
| 2021-08-26 | 67.98 | $42.81 | 17308 |
| 2021-08-25 | 67.31 | $43.05 | 11000 |
| 2021-08-24 | 66.45 | $42.92 | 50500 |
| 2021-08-23 | 65.56 | $42.91 | 14837 |
| 2021-08-20 | 64.62 | $42.60 | 40400 |
| 2021-08-19 | 63.65 | $42.23 | 61548 |
| 2021-08-18 | 62.65 | $42.07 | 13500 |
| 2021-08-17 | 61.46 | $42.53 | 76000 |
| 2021-08-16 | 60.06 | $42.81 | 207000 |
| 2021-08-13 | 58.46 | $42.60 | 22500 |
| 2021-08-12 | 56.79 | $42.55 | 11200 |
| 2021-08-11 | 55.04 | $42.50 | 14800 |
| 2021-08-10 | 53.18 | $42.46 | 92804 |
| 2021-08-09 | 51.22 | $42.49 | 30200 |
| 2021-08-06 | 49.16 | $42.50 | 17304 |
| 2021-08-05 | 46.97 | $42.49 | 24800 |
| 2021-08-04 | 44.68 | $42.32 | 27300 |
| 2021-08-03 | 42.26 | $42.41 | 15600 |
| 2021-08-02 | 39.72 | $42.10 | 14100 |
| 2021-07-30 | 37.04 | $42.16 | 30900 |
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