Is Sun Life Financial Inc. (SLF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Sun Life Financial Inc. (SLF) research center and poll results.
NYSE : SLF
Sun Life Financial Inc.
$81.78 USD
$0.16 (0.2%)
- Volume
- 534.53K
- Average Volume
- 687.3K
- Market Capitalization
- $45.31B
- P/E Ratio
- 21.33
- Dividend Yield
- 3.21%
- Price Target
- $81.00
- Year High
- $82.25
- Year Low
- $56.22
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.64
- Current Ratio
- $6.03
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
79.15
2026-07-17
Close Price
$81.78
Vol: 622224
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
40.48
Average
54.38
Maximum
79.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 79.15 | $81.78 | 622224 |
| 2026-07-16 | 78.96 | $81.62 | 729331 |
| 2026-07-15 | 78.76 | $81.25 | 636430 |
| 2026-07-14 | 78.53 | $79.53 | 542400 |
| 2026-07-13 | 78.38 | $78.47 | 835303 |
| 2026-07-10 | 78.25 | $79.91 | 440917 |
| 2026-07-09 | 78.00 | $80.29 | 298334 |
| 2026-07-08 | 77.68 | $79.39 | 444404 |
| 2026-07-07 | 77.39 | $79.90 | 420100 |
| 2026-07-06 | 77.08 | $78.99 | 614900 |
| 2026-07-02 | 76.78 | $79.65 | 545840 |
| 2026-07-01 | 76.40 | $78.85 | 213400 |
| 2026-06-30 | 76.10 | $78.42 | 356400 |
| 2026-06-29 | 75.73 | $78.09 | 340139 |
| 2026-06-26 | 75.41 | $77.89 | 376600 |
| 2026-06-25 | 75.11 | $77.50 | 446864 |
| 2026-06-24 | 74.87 | $77.26 | 1.4M |
| 2026-06-23 | 74.65 | $77.66 | 532712 |
| 2026-06-22 | 74.42 | $77.55 | 803600 |
| 2026-06-18 | 74.21 | $78.95 | 858314 |
| 2026-06-17 | 73.91 | $77.94 | 612845 |
| 2026-06-16 | 73.60 | $77.66 | 322103 |
| 2026-06-15 | 73.35 | $76.60 | 304800 |
| 2026-06-12 | 73.12 | $76.64 | 505200 |
| 2026-06-11 | 72.87 | $75.84 | 1.0M |
| 2026-06-10 | 72.62 | $74.92 | 843600 |
| 2026-06-09 | 72.40 | $73.97 | 410100 |
| 2026-06-08 | 72.23 | $73.52 | 464039 |
| 2026-06-05 | 72.06 | $73.72 | 560433 |
| 2026-06-04 | 71.85 | $72.96 | 567435 |
| 2026-06-03 | 71.85 | $72.11 | 533800 |
| 2026-06-02 | 71.91 | $72.74 | 439423 |
| 2026-06-01 | 71.88 | $71.00 | 504523 |
| 2026-05-29 | 71.94 | $71.80 | 582200 |
| 2026-05-28 | 71.96 | $71.89 | 953440 |
| 2026-05-27 | 71.89 | $72.59 | 601000 |
| 2026-05-26 | 71.82 | $73.01 | 6.1M |
| 2026-05-22 | 71.70 | $73.08 | 364900 |
| 2026-05-21 | 71.63 | $73.24 | 400241 |
| 2026-05-20 | 71.50 | $73.02 | 455828 |
| 2026-05-19 | 71.37 | $71.59 | 558042 |
| 2026-05-18 | 71.31 | $72.79 | 172102 |
| 2026-05-15 | 71.19 | $71.92 | 522000 |
| 2026-05-14 | 71.11 | $71.63 | 528839 |
| 2026-05-13 | 70.96 | $70.81 | 887200 |
| 2026-05-12 | 70.83 | $70.62 | 540313 |
| 2026-05-11 | 70.66 | $70.53 | 847900 |
| 2026-05-08 | 70.45 | $70.06 | 872102 |
| 2026-05-07 | 70.21 | $69.51 | 1.1M |
| 2026-05-06 | 70.03 | $73.10 | 791200 |
| 2026-05-05 | 69.67 | $73.21 | 586300 |
| 2026-05-04 | 69.21 | $72.14 | 723639 |
| 2026-05-01 | 68.78 | $72.32 | 382604 |
| 2026-04-30 | 68.34 | $72.08 | 398700 |
| 2026-04-29 | 67.89 | $70.51 | 456910 |
| 2026-04-28 | 67.49 | $71.19 | 931237 |
| 2026-04-27 | 67.02 | $70.70 | 519804 |
| 2026-04-24 | 66.56 | $71.53 | 598728 |
| 2026-04-23 | 66.11 | $70.74 | 599434 |
| 2026-04-22 | 65.71 | $70.48 | 670733 |
| 2026-04-21 | 65.34 | $70.32 | 573309 |
| 2026-04-20 | 64.98 | $70.41 | 656301 |
| 2026-04-17 | 64.56 | $70.28 | 1.3M |
| 2026-04-16 | 64.17 | $68.61 | 552100 |
| 2026-04-15 | 63.91 | $68.32 | 414800 |
| 2026-04-14 | 63.69 | $67.13 | 396946 |
| 2026-04-13 | 63.53 | $66.28 | 374928 |
| 2026-04-10 | 63.35 | $65.27 | 592100 |
| 2026-04-09 | 63.23 | $66.03 | 381300 |
| 2026-04-08 | 63.11 | $65.94 | 690800 |
| 2026-04-07 | 62.99 | $63.89 | 491925 |
| 2026-04-06 | 62.97 | $63.50 | 580509 |
| 2026-04-02 | 63.04 | $63.62 | 825200 |
| 2026-04-01 | 63.14 | $62.95 | 1.4M |
| 2026-03-31 | 63.26 | $62.56 | 880400 |
| 2026-03-30 | 63.36 | $61.92 | 635200 |
| 2026-03-27 | 63.53 | $61.37 | 695933 |
| 2026-03-26 | 63.74 | $62.53 | 502144 |
| 2026-03-25 | 63.88 | $62.77 | 685923 |
| 2026-03-24 | 64.02 | $63.01 | 656621 |
| 2026-03-23 | 64.11 | $63.15 | 553800 |
| 2026-03-20 | 64.18 | $62.07 | 753100 |
| 2026-03-19 | 64.40 | $62.57 | 584450 |
| 2026-03-18 | 64.54 | $63.35 | 572111 |
| 2026-03-17 | 64.68 | $63.97 | 471800 |
| 2026-03-16 | 64.88 | $63.84 | 612916 |
| 2026-03-13 | 65.13 | $62.74 | 568034 |
| 2026-03-12 | 65.43 | $62.86 | 613305 |
| 2026-03-11 | 65.54 | $63.57 | 496584 |
| 2026-03-10 | 65.63 | $63.56 | 468500 |
| 2026-03-09 | 65.68 | $63.53 | 550000 |
| 2026-03-06 | 65.76 | $64.87 | 510380 |
| 2026-03-05 | 65.76 | $65.51 | 618900 |
| 2026-03-04 | 65.75 | $65.50 | 439710 |
| 2026-03-03 | 65.70 | $64.60 | 1.2M |
| 2026-03-02 | 65.65 | $65.21 | 893544 |
| 2026-02-27 | 65.54 | $65.55 | 1.3M |
| 2026-02-26 | 65.45 | $65.38 | 553800 |
| 2026-02-25 | 65.34 | $65.54 | 763100 |
| 2026-02-24 | 65.20 | $64.91 | 3.2M |
| 2026-02-23 | 65.12 | $64.56 | 656300 |
| 2026-02-20 | 65.07 | $66.33 | 638921 |
| 2026-02-19 | 64.89 | $65.32 | 719012 |
| 2026-02-18 | 64.74 | $66.34 | 812900 |
| 2026-02-17 | 64.55 | $67.83 | 1.7M |
| 2026-02-13 | 64.30 | $68.95 | 1.8M |
| 2026-02-12 | 63.98 | $68.76 | 1.5M |
| 2026-02-11 | 63.64 | $64.91 | 471800 |
| 2026-02-10 | 63.47 | $65.50 | 402600 |
| 2026-02-09 | 63.32 | $64.48 | 644800 |
| 2026-02-06 | 63.24 | $65.21 | 572800 |
| 2026-02-05 | 63.11 | $64.85 | 576111 |
| 2026-02-04 | 63.01 | $65.31 | 1.8M |
| 2026-02-03 | 62.92 | $64.36 | 649140 |
| 2026-02-02 | 62.88 | $63.72 | 387040 |
| 2026-01-30 | 62.84 | $63.04 | 607026 |
| 2026-01-29 | 62.80 | $63.79 | 606300 |
| 2026-01-28 | 62.75 | $63.05 | 450700 |
| 2026-01-27 | 62.74 | $62.83 | 409650 |
| 2026-01-26 | 62.73 | $63.22 | 319300 |
| 2026-01-23 | 62.69 | $63.69 | 463200 |
| 2026-01-22 | 62.63 | $62.56 | 262400 |
| 2026-01-21 | 62.61 | $62.43 | 335219 |
| 2026-01-20 | 62.57 | $62.43 | 444800 |
| 2026-01-16 | 62.52 | $62.81 | 508351 |
| 2026-01-15 | 62.44 | $62.70 | 344400 |
| 2026-01-14 | 62.36 | $61.96 | 562932 |
| 2026-01-13 | 62.31 | $61.43 | 526820 |
| 2026-01-12 | 62.26 | $62.53 | 306047 |
| 2026-01-09 | 62.12 | $62.81 | 563100 |
| 2026-01-08 | 61.92 | $62.71 | 482815 |
| 2026-01-07 | 61.73 | $62.76 | 329216 |
| 2026-01-06 | 61.52 | $63.66 | 292106 |
| 2026-01-05 | 61.27 | $63.48 | 363800 |
| 2026-01-02 | 60.98 | $62.84 | 281600 |
| 2025-12-31 | 60.73 | $62.40 | 302300 |
| 2025-12-30 | 60.49 | $62.70 | 250000 |
| 2025-12-29 | 60.24 | $62.79 | 282700 |
| 2025-12-26 | 60.05 | $62.63 | 114000 |
| 2025-12-24 | 59.86 | $62.47 | 174036 |
| 2025-12-23 | 59.72 | $62.52 | 239400 |
| 2025-12-22 | 59.55 | $62.15 | 312826 |
| 2025-12-19 | 59.42 | $61.54 | 535507 |
| 2025-12-18 | 59.28 | $61.41 | 376600 |
| 2025-12-17 | 59.14 | $61.21 | 441200 |
| 2025-12-16 | 59.04 | $61.27 | 299501 |
| 2025-12-15 | 58.93 | $60.84 | 524215 |
| 2025-12-12 | 58.85 | $60.41 | 261428 |
| 2025-12-11 | 58.78 | $59.71 | 373605 |
| 2025-12-10 | 58.75 | $58.82 | 646300 |
| 2025-12-09 | 58.71 | $59.08 | 329200 |
| 2025-12-08 | 58.66 | $58.47 | 829900 |
| 2025-12-05 | 58.66 | $58.58 | 362120 |
| 2025-12-04 | 58.69 | $57.73 | 259935 |
| 2025-12-03 | 58.88 | $57.82 | 346111 |
| 2025-12-02 | 59.06 | $57.60 | 683331 |
| 2025-12-01 | 59.23 | $57.71 | 532021 |
| 2025-11-28 | 59.39 | $59.12 | 264321 |
| 2025-11-26 | 59.49 | $58.66 | 963613 |
| 2025-11-25 | 59.64 | $59.80 | 1.2M |
| 2025-11-24 | 59.77 | $59.10 | 414200 |
| 2025-11-21 | 59.93 | $59.58 | 205500 |
| 2025-11-20 | 60.02 | $58.69 | 247402 |
| 2025-11-19 | 60.15 | $58.63 | 534009 |
| 2025-11-18 | 60.30 | $59.25 | 394314 |
| 2025-11-17 | 60.39 | $59.04 | 302400 |
| 2025-11-14 | 60.49 | $59.21 | 1.1M |
| 2025-11-13 | 60.56 | $58.93 | 442225 |
| 2025-11-12 | 60.66 | $59.14 | 423400 |
| 2025-11-11 | 60.81 | $57.97 | 552000 |
| 2025-11-10 | 61.03 | $58.09 | 677700 |
| 2025-11-07 | 61.23 | $58.54 | 883940 |
| 2025-11-06 | 61.38 | $59.09 | 789700 |
| 2025-11-05 | 61.47 | $61.67 | 386800 |
| 2025-11-04 | 61.48 | $61.38 | 353300 |
| 2025-11-03 | 61.46 | $61.02 | 488800 |
| 2025-10-31 | 61.46 | $60.86 | 382306 |
| 2025-10-30 | 61.44 | $61.09 | 310435 |
| 2025-10-29 | 61.39 | $61.73 | 314600 |
| 2025-10-28 | 61.31 | $62.38 | 279035 |
| 2025-10-27 | 61.19 | $62.28 | 195400 |
| 2025-10-24 | 61.05 | $61.39 | 274500 |
| 2025-10-23 | 60.93 | $61.36 | 294827 |
| 2025-10-22 | 60.81 | $61.51 | 242600 |
| 2025-10-21 | 60.68 | $61.05 | 256442 |
| 2025-10-20 | 60.61 | $61.15 | 382317 |
| 2025-10-17 | 60.55 | $60.56 | 546534 |
| 2025-10-16 | 60.53 | $60.96 | 614406 |
| 2025-10-15 | 60.46 | $62.17 | 247600 |
| 2025-10-14 | 60.30 | $62.38 | 396431 |
| 2025-10-13 | 60.13 | $62.02 | 157339 |
| 2025-10-10 | 60.01 | $61.58 | 587692 |
| 2025-10-09 | 59.89 | $60.83 | 457600 |
| 2025-10-08 | 59.83 | $61.96 | 573200 |
| 2025-10-07 | 59.67 | $60.83 | 282400 |
| 2025-10-06 | 59.55 | $61.13 | 618022 |
| 2025-10-03 | 59.41 | $60.34 | 457646 |
| 2025-10-02 | 59.28 | $60.14 | 222900 |
| 2025-10-01 | 59.17 | $60.18 | 217347 |
| 2025-09-30 | 59.06 | $60.03 | 344800 |
| 2025-09-29 | 58.94 | $59.38 | 306100 |
| 2025-09-26 | 58.89 | $58.94 | 356200 |
| 2025-09-25 | 58.86 | $59.01 | 311612 |
| 2025-09-24 | 58.80 | $59.00 | 1.2M |
| 2025-09-23 | 58.77 | $59.70 | 321944 |
| 2025-09-22 | 58.69 | $59.92 | 549919 |
| 2025-09-19 | 58.64 | $60.19 | 438507 |
| 2025-09-18 | 58.57 | $59.46 | 272700 |
| 2025-09-17 | 58.52 | $59.07 | 506170 |
| 2025-09-16 | 58.49 | $58.80 | 520716 |
| 2025-09-15 | 58.47 | $59.69 | 386300 |
| 2025-09-12 | 58.39 | $59.23 | 429635 |
| 2025-09-11 | 58.33 | $59.61 | 490616 |
| 2025-09-10 | 58.25 | $58.68 | 407200 |
| 2025-09-09 | 58.19 | $58.45 | 390242 |
| 2025-09-08 | 58.11 | $58.45 | 482629 |
| 2025-09-05 | 58.02 | $57.70 | 385800 |
| 2025-09-04 | 58.21 | $57.81 | 426100 |
| 2025-09-03 | 58.41 | $58.03 | 355831 |
| 2025-09-02 | 58.54 | $57.68 | 466500 |
| 2025-08-29 | 58.71 | $58.43 | 493612 |
| 2025-08-28 | 58.81 | $58.23 | 568600 |
| 2025-08-27 | 58.95 | $57.79 | 605300 |
| 2025-08-26 | 59.12 | $58.57 | 3.6M |
| 2025-08-25 | 59.29 | $58.07 | 527625 |
| 2025-08-22 | 59.48 | $58.91 | 511900 |
| 2025-08-21 | 59.66 | $58.72 | 420600 |
| 2025-08-20 | 59.83 | $58.56 | 442513 |
| 2025-08-19 | 60.04 | $58.36 | 417200 |
| 2025-08-18 | 60.24 | $58.37 | 608000 |
| 2025-08-15 | 60.39 | $58.08 | 539449 |
| 2025-08-14 | 60.59 | $58.06 | 399133 |
| 2025-08-13 | 60.80 | $57.96 | 2.9M |
| 2025-08-12 | 61.03 | $57.60 | 547443 |
| 2025-08-11 | 61.25 | $56.88 | 655900 |
| 2025-08-08 | 61.54 | $56.54 | 1.7M |
| 2025-08-07 | 61.82 | $61.49 | 765948 |
| 2025-08-06 | 61.84 | $61.78 | 694757 |
| 2025-08-05 | 61.83 | $60.72 | 798926 |
| 2025-08-04 | 61.91 | $61.13 | 218549 |
| 2025-08-01 | 61.99 | $60.37 | 611944 |
| 2025-07-31 | 62.24 | $61.00 | 584500 |
| 2025-07-30 | 62.42 | $61.19 | 430505 |
| 2025-07-29 | 62.68 | $62.04 | 383400 |
| 2025-07-28 | 62.90 | $61.84 | 680872 |
| 2025-07-25 | 63.11 | $62.46 | 344057 |
| 2025-07-24 | 63.25 | $62.26 | 369215 |
| 2025-07-23 | 63.39 | $62.57 | 1.4M |
| 2025-07-22 | 63.51 | $62.55 | 1.2M |
| 2025-07-21 | 63.63 | $61.18 | 4.1M |
| 2025-07-18 | 63.77 | $62.20 | 563800 |
| 2025-07-17 | 63.87 | $62.26 | 446018 |
| 2025-07-16 | 63.97 | $62.45 | 428869 |
| 2025-07-15 | 64.08 | $62.00 | 411727 |
| 2025-07-14 | 64.19 | $62.77 | 384600 |
| 2025-07-11 | 64.30 | $62.10 | 619400 |
| 2025-07-10 | 64.43 | $62.00 | 421500 |
| 2025-07-09 | 64.57 | $61.57 | 692500 |
| 2025-07-08 | 64.74 | $62.17 | 518533 |
| 2025-07-07 | 64.90 | $62.77 | 910721 |
| 2025-07-03 | 65.02 | $65.40 | 327548 |
| 2025-07-02 | 64.99 | $64.62 | 590800 |
| 2025-07-01 | 65.01 | $66.41 | 216900 |
| 2025-06-30 | 64.95 | $66.45 | 462600 |
| 2025-06-27 | 64.86 | $65.93 | 628832 |
| 2025-06-26 | 64.77 | $65.43 | 497500 |
| 2025-06-25 | 64.68 | $64.90 | 693900 |
| 2025-06-24 | 64.65 | $65.10 | 402425 |
| 2025-06-23 | 64.58 | $64.82 | 407300 |
| 2025-06-20 | 64.49 | $64.10 | 671900 |
| 2025-06-18 | 64.44 | $64.07 | 300900 |
| 2025-06-17 | 64.41 | $64.25 | 302502 |
| 2025-06-16 | 64.36 | $64.70 | 358800 |
| 2025-06-13 | 64.27 | $64.31 | 499300 |
| 2025-06-12 | 64.21 | $64.98 | 243420 |
| 2025-06-11 | 64.11 | $64.70 | 459700 |
| 2025-06-10 | 64.00 | $64.72 | 517518 |
| 2025-06-09 | 63.88 | $65.06 | 803100 |
| 2025-06-06 | 63.74 | $65.29 | 494600 |
| 2025-06-05 | 63.47 | $65.23 | 641500 |
| 2025-06-04 | 63.23 | $64.81 | 456823 |
| 2025-06-03 | 62.99 | $64.91 | 526100 |
| 2025-06-02 | 62.74 | $65.17 | 925100 |
| 2025-05-30 | 62.49 | $64.65 | 1.5M |
| 2025-05-29 | 62.21 | $64.11 | 641448 |
| 2025-05-28 | 61.98 | $63.76 | 527025 |
| 2025-05-27 | 61.76 | $64.29 | 552536 |
| 2025-05-23 | 61.48 | $63.63 | 5.0M |
| 2025-05-22 | 61.22 | $63.11 | 284412 |
| 2025-05-21 | 60.98 | $63.11 | 366608 |
| 2025-05-20 | 60.71 | $63.47 | 337417 |
| 2025-05-19 | 60.40 | $63.20 | 158400 |
| 2025-05-16 | 60.07 | $62.92 | 3.8M |
| 2025-05-15 | 59.74 | $63.12 | 502002 |
| 2025-05-14 | 59.41 | $62.97 | 783300 |
| 2025-05-13 | 59.09 | $62.42 | 272520 |
| 2025-05-12 | 58.80 | $62.46 | 455316 |
| 2025-05-09 | 58.45 | $62.14 | 938100 |
| 2025-05-08 | 58.06 | $59.94 | 465500 |
| 2025-05-07 | 57.85 | $60.47 | 661244 |
| 2025-05-06 | 57.49 | $59.86 | 309500 |
| 2025-05-05 | 57.19 | $60.07 | 259909 |
| 2025-05-02 | 56.91 | $60.08 | 410000 |
| 2025-05-01 | 56.82 | $59.12 | 353600 |
| 2025-04-30 | 56.80 | $59.55 | 452700 |
| 2025-04-29 | 56.73 | $59.23 | 302447 |
| 2025-04-28 | 56.63 | $58.74 | 234500 |
| 2025-04-25 | 56.52 | $58.33 | 235600 |
| 2025-04-24 | 56.46 | $58.35 | 273700 |
| 2025-04-23 | 56.40 | $57.84 | 295913 |
| 2025-04-22 | 56.39 | $57.20 | 1.5M |
| 2025-04-21 | 56.40 | $56.55 | 546525 |
| 2025-04-17 | 56.38 | $56.43 | 505516 |
| 2025-04-16 | 56.40 | $56.51 | 292506 |
| 2025-04-15 | 56.41 | $56.54 | 294437 |
| 2025-04-14 | 56.40 | $56.66 | 401729 |
| 2025-04-11 | 56.40 | $55.46 | 585300 |
| 2025-04-10 | 56.39 | $54.26 | 548500 |
| 2025-04-09 | 56.39 | $55.68 | 763808 |
| 2025-04-08 | 56.35 | $53.39 | 522700 |
| 2025-04-07 | 56.38 | $53.77 | 610800 |
| 2025-04-04 | 56.41 | $54.46 | 946003 |
| 2025-04-03 | 56.47 | $58.25 | 644609 |
| 2025-04-02 | 56.32 | $58.77 | 339600 |
| 2025-04-01 | 56.18 | $58.09 | 333411 |
| 2025-03-31 | 56.03 | $57.26 | 419621 |
| 2025-03-28 | 55.96 | $56.64 | 297300 |
| 2025-03-27 | 55.91 | $57.14 | 338029 |
| 2025-03-26 | 55.79 | $57.18 | 338008 |
| 2025-03-25 | 55.65 | $57.62 | 204200 |
| 2025-03-24 | 55.54 | $57.38 | 325244 |
| 2025-03-21 | 55.43 | $56.20 | 319600 |
| 2025-03-20 | 55.35 | $56.69 | 332300 |
| 2025-03-19 | 55.27 | $56.71 | 321826 |
| 2025-03-18 | 55.24 | $56.44 | 479119 |
| 2025-03-17 | 55.19 | $56.51 | 366335 |
| 2025-03-14 | 55.12 | $55.40 | 300500 |
| 2025-03-13 | 55.11 | $54.30 | 2.4M |
| 2025-03-12 | 55.35 | $54.77 | 467018 |
| 2025-03-11 | 55.53 | $54.05 | 359000 |
| 2025-03-10 | 55.77 | $54.36 | 508824 |
| 2025-03-07 | 56.01 | $55.60 | 331402 |
| 2025-03-06 | 56.17 | $55.23 | 659500 |
| 2025-03-05 | 56.31 | $55.98 | 470100 |
| 2025-03-04 | 56.40 | $55.14 | 851806 |
| 2025-03-03 | 56.49 | $55.88 | 869500 |
| 2025-02-28 | 56.58 | $55.55 | 1.0M |
| 2025-02-27 | 56.68 | $54.71 | 542335 |
| 2025-02-26 | 56.88 | $54.55 | 801800 |
| 2025-02-25 | 57.08 | $55.34 | 732100 |
| 2025-02-24 | 57.25 | $55.13 | 6.5M |
| 2025-02-21 | 57.43 | $54.61 | 1.9M |
| 2025-02-20 | 57.64 | $55.17 | 733200 |
| 2025-02-19 | 57.80 | $55.99 | 652500 |
| 2025-02-18 | 57.95 | $55.52 | 902417 |
| 2025-02-14 | 58.12 | $55.13 | 858344 |
| 2025-02-13 | 58.32 | $55.28 | 2.2M |
| 2025-02-12 | 58.50 | $59.01 | 650700 |
| 2025-02-11 | 58.43 | $58.39 | 413800 |
| 2025-02-10 | 58.37 | $58.88 | 437446 |
| 2025-02-07 | 58.29 | $59.19 | 430136 |
| 2025-02-06 | 58.26 | $58.77 | 533733 |
| 2025-02-05 | 58.25 | $57.93 | 1.2M |
| 2025-02-04 | 58.30 | $57.74 | 538100 |
| 2025-02-03 | 58.37 | $57.00 | 741803 |
| 2025-01-31 | 58.47 | $57.65 | 656436 |
| 2025-01-30 | 58.55 | $57.68 | 742514 |
| 2025-01-29 | 58.64 | $58.61 | 563910 |
| 2025-01-28 | 58.68 | $58.51 | 313312 |
| 2025-01-27 | 58.73 | $58.90 | 470707 |
| 2025-01-24 | 58.75 | $58.58 | 445100 |
| 2025-01-23 | 58.79 | $58.88 | 424446 |
| 2025-01-22 | 58.79 | $58.45 | 1.6M |
| 2025-01-21 | 58.80 | $58.98 | 418800 |
| 2025-01-17 | 58.76 | $58.91 | 359346 |
| 2025-01-16 | 58.79 | $59.06 | 326705 |
| 2025-01-15 | 58.84 | $58.95 | 438827 |
| 2025-01-14 | 58.90 | $57.57 | 368000 |
| 2025-01-13 | 59.04 | $57.23 | 441700 |
| 2025-01-10 | 59.22 | $57.29 | 492600 |
| 2025-01-08 | 59.41 | $58.52 | 600100 |
| 2025-01-07 | 59.56 | $58.64 | 505905 |
| 2025-01-06 | 59.74 | $58.88 | 443000 |
| 2025-01-03 | 59.93 | $59.18 | 208816 |
| 2025-01-02 | 60.07 | $58.93 | 303300 |
| 2024-12-31 | 60.18 | $59.34 | 347502 |
| 2024-12-30 | 60.30 | $59.30 | 365220 |
| 2024-12-27 | 60.41 | $59.48 | 200543 |
| 2024-12-26 | 60.48 | $59.53 | 224000 |
| 2024-12-24 | 60.58 | $59.35 | 135442 |
| 2024-12-23 | 60.69 | $59.26 | 539900 |
| 2024-12-20 | 60.78 | $58.92 | 565600 |
| 2024-12-19 | 60.91 | $58.71 | 355300 |
| 2024-12-18 | 61.01 | $58.16 | 803900 |
| 2024-12-17 | 61.12 | $59.51 | 313000 |
| 2024-12-16 | 61.18 | $60.05 | 992300 |
| 2024-12-13 | 61.19 | $60.13 | 1.2M |
| 2024-12-12 | 61.23 | $60.46 | 1.1M |
| 2024-12-11 | 61.22 | $60.73 | 541041 |
| 2024-12-10 | 61.18 | $61.07 | 573909 |
| 2024-12-09 | 61.10 | $61.66 | 1.5M |
| 2024-12-06 | 60.98 | $62.14 | 813400 |
| 2024-12-05 | 60.85 | $62.69 | 973000 |
| 2024-12-04 | 60.66 | $61.88 | 392318 |
| 2024-12-03 | 60.46 | $61.29 | 296721 |
| 2024-12-02 | 60.18 | $61.70 | 594330 |
| 2024-11-29 | 59.87 | $61.39 | 300235 |
| 2024-11-27 | 59.57 | $60.92 | 312247 |
| 2024-11-26 | 59.35 | $61.51 | 609164 |
| 2024-11-25 | 59.12 | $61.58 | 4.3M |
| 2024-11-22 | 58.89 | $61.18 | 276740 |
| 2024-11-21 | 58.65 | $61.37 | 272100 |
| 2024-11-20 | 58.42 | $60.81 | 709433 |
| 2024-11-19 | 58.21 | $60.33 | 447732 |
| 2024-11-18 | 58.03 | $60.63 | 400600 |
| 2024-11-15 | 57.85 | $60.24 | 381700 |
| 2024-11-14 | 57.69 | $61.06 | 1.2M |
| 2024-11-13 | 57.50 | $60.22 | 974713 |
| 2024-11-12 | 57.34 | $59.85 | 908747 |
| 2024-11-11 | 57.21 | $59.57 | 228800 |
| 2024-11-08 | 57.11 | $59.23 | 430723 |
| 2024-11-07 | 57.01 | $59.60 | 1.5M |
| 2024-11-06 | 56.89 | $58.89 | 1.2M |
| 2024-11-05 | 56.80 | $57.77 | 1.3M |
| 2024-11-04 | 56.78 | $55.68 | 299965 |
| 2024-11-01 | 56.87 | $55.60 | 412800 |
| 2024-10-31 | 57.01 | $55.42 | 529518 |
| 2024-10-30 | 57.11 | $56.55 | 403010 |
| 2024-10-29 | 57.18 | $56.81 | 375109 |
| 2024-10-28 | 57.24 | $56.96 | 276500 |
| 2024-10-25 | 57.29 | $56.40 | 295000 |
| 2024-10-24 | 57.37 | $56.72 | 314002 |
| 2024-10-23 | 57.43 | $56.75 | 251103 |
| 2024-10-22 | 57.48 | $56.66 | 268600 |
| 2024-10-21 | 57.52 | $56.92 | 294541 |
| 2024-10-18 | 57.52 | $57.13 | 243200 |
| 2024-10-17 | 57.49 | $57.24 | 393015 |
| 2024-10-16 | 57.47 | $56.99 | 506000 |
| 2024-10-15 | 57.44 | $57.35 | 354700 |
| 2024-10-14 | 57.40 | $57.44 | 148400 |
| 2024-10-11 | 57.35 | $57.22 | 318600 |
| 2024-10-10 | 57.29 | $57.24 | 313834 |
| 2024-10-09 | 57.23 | $57.13 | 397100 |
| 2024-10-08 | 57.14 | $57.33 | 350000 |
| 2024-10-07 | 57.03 | $57.53 | 369426 |
| 2024-10-04 | 56.90 | $58.31 | 362448 |
| 2024-10-03 | 56.72 | $57.59 | 308500 |
| 2024-10-02 | 56.59 | $57.90 | 332000 |
| 2024-10-01 | 56.47 | $58.02 | 227559 |
| 2024-09-30 | 56.31 | $58.02 | 181900 |
| 2024-09-27 | 56.13 | $57.82 | 781343 |
| 2024-09-26 | 55.95 | $58.10 | 367223 |
| 2024-09-25 | 55.74 | $57.61 | 538601 |
| 2024-09-24 | 55.60 | $57.51 | 372700 |
| 2024-09-23 | 55.45 | $56.87 | 303900 |
| 2024-09-20 | 55.33 | $56.59 | 431700 |
| 2024-09-19 | 55.17 | $56.88 | 308147 |
| 2024-09-18 | 54.98 | $56.40 | 441540 |
| 2024-09-17 | 54.78 | $56.41 | 255036 |
| 2024-09-16 | 54.59 | $56.52 | 406140 |
| 2024-09-13 | 54.38 | $56.08 | 295918 |
| 2024-09-12 | 54.16 | $55.99 | 451644 |
| 2024-09-11 | 53.90 | $55.32 | 438800 |
| 2024-09-10 | 53.66 | $55.04 | 683849 |
| 2024-09-09 | 53.31 | $55.01 | 285242 |
| 2024-09-06 | 52.96 | $54.62 | 465700 |
| 2024-09-05 | 52.61 | $55.13 | 740701 |
| 2024-09-04 | 52.21 | $55.40 | 1.1M |
| 2024-09-03 | 51.82 | $54.81 | 889400 |
| 2024-08-30 | 51.43 | $54.52 | 332100 |
| 2024-08-29 | 51.10 | $54.17 | 512928 |
| 2024-08-28 | 50.82 | $53.94 | 998021 |
| 2024-08-27 | 50.61 | $54.70 | 4.2M |
| 2024-08-26 | 50.37 | $54.56 | 1.5M |
| 2024-08-23 | 50.12 | $54.49 | 523900 |
| 2024-08-22 | 49.89 | $53.34 | 424000 |
| 2024-08-21 | 49.70 | $53.22 | 912900 |
| 2024-08-20 | 49.51 | $52.35 | 742700 |
| 2024-08-19 | 49.37 | $52.55 | 381300 |
| 2024-08-16 | 49.25 | $52.37 | 523810 |
| 2024-08-15 | 49.11 | $51.58 | 495000 |
| 2024-08-14 | 49.03 | $50.97 | 466000 |
| 2024-08-13 | 49.01 | $50.51 | 607151 |
| 2024-08-12 | 49.02 | $47.96 | 470616 |
| 2024-08-09 | 49.14 | $48.09 | 554495 |
| 2024-08-08 | 49.25 | $47.55 | 578500 |
| 2024-08-07 | 49.38 | $47.09 | 1.0M |
| 2024-08-06 | 49.52 | $47.54 | 525632 |
| 2024-08-05 | 49.60 | $47.07 | 329003 |
| 2024-08-02 | 49.70 | $48.04 | 2.0M |
| 2024-08-01 | 49.75 | $48.53 | 751816 |
| 2024-07-31 | 49.79 | $49.61 | 731630 |
| 2024-07-30 | 49.76 | $49.92 | 339700 |
| 2024-07-29 | 49.70 | $49.55 | 308234 |
| 2024-07-26 | 49.67 | $49.90 | 216116 |
| 2024-07-25 | 49.63 | $49.55 | 290549 |
| 2024-07-24 | 49.58 | $49.39 | 281800 |
| 2024-07-23 | 49.55 | $49.68 | 524422 |
| 2024-07-22 | 49.53 | $50.04 | 281620 |
| 2024-07-19 | 49.45 | $49.54 | 228510 |
| 2024-07-18 | 49.38 | $49.99 | 323827 |
| 2024-07-17 | 49.30 | $50.55 | 382315 |
| 2024-07-16 | 49.16 | $50.78 | 262518 |
| 2024-07-15 | 49.00 | $50.46 | 326003 |
| 2024-07-12 | 48.85 | $50.28 | 306118 |
| 2024-07-11 | 48.77 | $50.06 | 366200 |
| 2024-07-10 | 48.70 | $49.85 | 578600 |
| 2024-07-09 | 48.68 | $49.13 | 379613 |
| 2024-07-08 | 48.68 | $49.16 | 300641 |
| 2024-07-05 | 48.68 | $48.98 | 291900 |
| 2024-07-03 | 48.71 | $49.46 | 194813 |
| 2024-07-02 | 48.71 | $48.96 | 1.2M |
| 2024-07-01 | 48.75 | $48.72 | 220842 |
| 2024-06-28 | 48.82 | $48.99 | 416900 |
| 2024-06-27 | 48.83 | $48.93 | 374300 |
| 2024-06-26 | 48.84 | $48.60 | 312100 |
| 2024-06-25 | 48.94 | $48.93 | 494504 |
| 2024-06-24 | 49.05 | $49.13 | 2.1M |
| 2024-06-21 | 49.11 | $48.47 | 496480 |
| 2024-06-20 | 49.22 | $48.20 | 537945 |
| 2024-06-18 | 49.37 | $48.30 | 623614 |
| 2024-06-17 | 49.53 | $47.85 | 752000 |
| 2024-06-14 | 49.72 | $47.57 | 1.3M |
| 2024-06-13 | 49.92 | $47.48 | 1.8M |
| 2024-06-12 | 50.09 | $48.53 | 942300 |
| 2024-06-11 | 50.20 | $48.77 | 771500 |
| 2024-06-10 | 50.30 | $49.45 | 1.8M |
| 2024-06-07 | 50.33 | $49.08 | 876900 |
| 2024-06-06 | 50.56 | $49.24 | 499630 |
| 2024-06-05 | 50.75 | $49.50 | 308904 |
| 2024-06-04 | 50.92 | $49.57 | 817900 |
| 2024-06-03 | 51.09 | $49.73 | 467532 |
| 2024-05-31 | 51.23 | $50.13 | 1.1M |
| 2024-05-30 | 51.33 | $49.16 | 592221 |
| 2024-05-29 | 51.45 | $49.16 | 2.5M |
| 2024-05-28 | 51.54 | $50.56 | 3.3M |
| 2024-05-24 | 51.59 | $51.05 | 4.0M |
| 2024-05-23 | 51.62 | $50.33 | 619800 |
| 2024-05-22 | 51.67 | $50.74 | 1.4M |
| 2024-05-21 | 51.72 | $51.24 | 974700 |
| 2024-05-20 | 51.75 | $51.48 | 270230 |
| 2024-05-17 | 51.76 | $51.70 | 405311 |
| 2024-05-16 | 51.73 | $51.50 | 491800 |
| 2024-05-15 | 51.68 | $50.83 | 546313 |
| 2024-05-14 | 51.65 | $50.80 | 2.1M |
| 2024-05-13 | 51.63 | $50.67 | 1.3M |
| 2024-05-10 | 51.63 | $50.10 | 3.1M |
| 2024-05-09 | 51.67 | $53.70 | 917300 |
| 2024-05-08 | 51.57 | $53.02 | 882800 |
| 2024-05-07 | 51.54 | $52.84 | 1.0M |
| 2024-05-06 | 51.56 | $53.15 | 332200 |
| 2024-05-03 | 51.57 | $52.48 | 387700 |
| 2024-05-02 | 51.62 | $52.06 | 416031 |
| 2024-05-01 | 51.67 | $51.49 | 910024 |
| 2024-04-30 | 51.76 | $51.04 | 393128 |
| 2024-04-29 | 51.88 | $51.61 | 406458 |
| 2024-04-26 | 52.00 | $51.67 | 419506 |
| 2024-04-25 | 52.14 | $51.32 | 1.1M |
| 2024-04-24 | 52.29 | $51.70 | 457219 |
| 2024-04-23 | 52.42 | $51.85 | 284728 |
| 2024-04-22 | 52.53 | $51.57 | 486407 |
| 2024-04-19 | 52.67 | $51.11 | 673900 |
| 2024-04-18 | 52.86 | $50.66 | 338723 |
| 2024-04-17 | 53.08 | $50.21 | 416300 |
| 2024-04-16 | 53.30 | $50.31 | 416300 |
| 2024-04-15 | 53.52 | $50.74 | 339726 |
| 2024-04-12 | 53.71 | $50.95 | 479050 |
| 2024-04-11 | 53.89 | $51.66 | 2.3M |
| 2024-04-10 | 54.07 | $52.46 | 613400 |
| 2024-04-09 | 54.19 | $53.18 | 339926 |
| 2024-04-08 | 54.27 | $53.33 | 282300 |
| 2024-04-05 | 54.36 | $53.39 | 347200 |
| 2024-04-04 | 54.44 | $53.14 | 305009 |
| 2024-04-03 | 54.50 | $53.36 | 466200 |
| 2024-04-02 | 54.51 | $53.35 | 511840 |
| 2024-04-01 | 54.51 | $53.96 | 667744 |
| 2024-03-28 | 54.49 | $54.58 | 451500 |
| 2024-03-27 | 54.41 | $54.38 | 513824 |
| 2024-03-26 | 54.39 | $54.28 | 379108 |
| 2024-03-25 | 54.36 | $54.06 | 334009 |
| 2024-03-22 | 54.40 | $54.20 | 288540 |
| 2024-03-21 | 54.45 | $55.07 | 315100 |
| 2024-03-20 | 54.43 | $55.08 | 262022 |
| 2024-03-19 | 54.36 | $54.61 | 251030 |
| 2024-03-18 | 54.35 | $54.53 | 297100 |
| 2024-03-15 | 54.32 | $54.63 | 441448 |
| 2024-03-14 | 54.26 | $54.58 | 226400 |
| 2024-03-13 | 54.16 | $55.17 | 845400 |
| 2024-03-12 | 53.99 | $54.83 | 274034 |
| 2024-03-11 | 53.89 | $54.93 | 276800 |
| 2024-03-08 | 53.80 | $54.98 | 414700 |
| 2024-03-07 | 53.69 | $55.13 | 1.3M |
| 2024-03-06 | 53.56 | $54.25 | 993625 |
| 2024-03-05 | 53.47 | $53.67 | 953300 |
| 2024-03-04 | 53.33 | $53.23 | 286919 |
| 2024-03-01 | 53.26 | $53.51 | 678934 |
| 2024-02-29 | 53.18 | $53.12 | 1.1M |
| 2024-02-28 | 53.12 | $53.84 | 361235 |
| 2024-02-27 | 53.02 | $53.87 | 3.8M |
| 2024-02-26 | 52.91 | $54.77 | 490354 |
| 2024-02-23 | 52.74 | $55.11 | 2.1M |
| 2024-02-22 | 52.55 | $54.75 | 867000 |
| 2024-02-21 | 52.37 | $53.71 | 583304 |
| 2024-02-20 | 52.23 | $54.30 | 734700 |
| 2024-02-16 | 52.05 | $53.96 | 403400 |
| 2024-02-15 | 51.90 | $53.47 | 664200 |
| 2024-02-14 | 51.75 | $52.59 | 358300 |
| 2024-02-13 | 51.62 | $51.82 | 1.0M |
| 2024-02-12 | 51.57 | $52.83 | 602400 |
| 2024-02-09 | 51.47 | $53.09 | 597727 |
| 2024-02-08 | 51.37 | $52.78 | 563200 |
| 2024-02-07 | 51.29 | $52.58 | 711800 |
| 2024-02-06 | 51.21 | $52.30 | 824900 |
| 2024-02-05 | 51.17 | $51.06 | 796836 |
| 2024-02-02 | 51.18 | $51.65 | 688502 |
| 2024-02-01 | 51.16 | $51.96 | 948200 |
| 2024-01-31 | 51.12 | $51.86 | 606181 |
| 2024-01-30 | 51.09 | $51.88 | 466822 |
| 2024-01-29 | 51.09 | $51.72 | 401619 |
| 2024-01-26 | 51.08 | $51.39 | 493946 |
| 2024-01-25 | 51.08 | $51.29 | 657445 |
| 2024-01-24 | 51.07 | $51.12 | 644251 |
| 2024-01-23 | 51.06 | $50.85 | 386104 |
| 2024-01-22 | 51.06 | $50.87 | 394556 |
| 2024-01-19 | 51.03 | $50.98 | 382900 |
| 2024-01-18 | 51.04 | $50.42 | 628548 |
| 2024-01-17 | 51.07 | $50.02 | 540116 |
| 2024-01-16 | 51.12 | $50.68 | 629125 |
| 2024-01-12 | 51.19 | $50.98 | 402100 |
| 2024-01-11 | 51.25 | $50.99 | 484900 |
| 2024-01-10 | 51.28 | $51.19 | 490315 |
| 2024-01-09 | 51.31 | $50.95 | 656700 |
| 2024-01-08 | 51.34 | $51.46 | 409538 |
| 2024-01-05 | 51.32 | $51.24 | 433921 |
| 2024-01-04 | 51.29 | $51.29 | 405700 |
| 2024-01-03 | 51.29 | $51.15 | 410000 |
| 2024-01-02 | 51.29 | $51.30 | 384513 |
| 2023-12-29 | 51.28 | $51.86 | 528600 |
| 2023-12-28 | 51.21 | $51.49 | 444200 |
| 2023-12-27 | 51.15 | $51.46 | 601600 |
| 2023-12-26 | 51.10 | $51.18 | 207114 |
| 2023-12-22 | 51.10 | $50.87 | 477000 |
| 2023-12-21 | 51.12 | $50.75 | 583100 |
| 2023-12-20 | 51.14 | $50.31 | 570242 |
| 2023-12-19 | 51.16 | $51.18 | 638043 |
| 2023-12-18 | 51.14 | $51.03 | 504323 |
| 2023-12-15 | 51.12 | $51.10 | 683334 |
| 2023-12-14 | 51.08 | $51.95 | 521100 |
| 2023-12-13 | 51.00 | $52.25 | 1.2M |
| 2023-12-12 | 50.89 | $51.57 | 622533 |
| 2023-12-11 | 50.71 | $51.81 | 889507 |
| 2023-12-08 | 50.50 | $51.45 | 905645 |
| 2023-12-07 | 50.30 | $51.06 | 986815 |
| 2023-12-06 | 50.09 | $50.73 | 1.1M |
| 2023-12-05 | 49.91 | $51.22 | 443416 |
| 2023-12-04 | 49.74 | $51.24 | 561906 |
| 2023-12-01 | 49.58 | $50.99 | 660900 |
| 2023-11-30 | 49.40 | $50.50 | 1.3M |
| 2023-11-29 | 49.18 | $50.29 | 593716 |
| 2023-11-28 | 48.95 | $50.48 | 3.2M |
| 2023-11-27 | 48.70 | $51.14 | 3.2M |
| 2023-11-24 | 48.38 | $51.43 | 1.3M |
| 2023-11-22 | 48.08 | $51.01 | 519833 |
| 2023-11-21 | 47.81 | $50.72 | 522049 |
| 2023-11-20 | 47.55 | $50.82 | 238600 |
| 2023-11-17 | 47.31 | $50.68 | 416903 |
| 2023-11-16 | 47.08 | $50.25 | 529513 |
| 2023-11-15 | 46.90 | $50.43 | 640205 |
| 2023-11-14 | 46.79 | $50.06 | 1.1M |
| 2023-11-13 | 46.74 | $47.84 | 1.1M |
| 2023-11-10 | 46.81 | $47.64 | 764400 |
| 2023-11-09 | 46.87 | $47.42 | 504931 |
| 2023-11-08 | 46.94 | $46.92 | 1.2M |
| 2023-11-07 | 47.08 | $47.15 | 1.1M |
| 2023-11-06 | 47.16 | $47.74 | 1.0M |
| 2023-11-03 | 47.21 | $48.03 | 369700 |
| 2023-11-02 | 47.23 | $47.47 | 626600 |
| 2023-11-01 | 47.24 | $46.12 | 753846 |
| 2023-10-31 | 47.30 | $45.67 | 642346 |
| 2023-10-30 | 47.36 | $45.50 | 503110 |
| 2023-10-27 | 47.48 | $44.74 | 619417 |
| 2023-10-26 | 47.68 | $45.42 | 624900 |
| 2023-10-25 | 47.86 | $45.49 | 548000 |
| 2023-10-24 | 48.01 | $45.63 | 560606 |
| 2023-10-23 | 48.18 | $46.00 | 536104 |
| 2023-10-20 | 48.36 | $46.01 | 721500 |
| 2023-10-19 | 48.55 | $46.75 | 661100 |
| 2023-10-18 | 48.70 | $48.13 | 464008 |
| 2023-10-17 | 48.81 | $49.09 | 434717 |
| 2023-10-16 | 48.88 | $49.21 | 710738 |
| 2023-10-13 | 48.94 | $48.83 | 355743 |
| 2023-10-12 | 49.02 | $48.96 | 379240 |
| 2023-10-11 | 49.09 | $49.72 | 414212 |
| 2023-10-10 | 49.08 | $48.76 | 436500 |
| 2023-10-09 | 49.10 | $48.67 | 248400 |
| 2023-10-06 | 49.12 | $48.42 | 559300 |
| 2023-10-05 | 49.10 | $47.77 | 442400 |
| 2023-10-04 | 49.12 | $47.19 | 429000 |
| 2023-10-03 | 49.23 | $46.97 | 573844 |
| 2023-10-02 | 49.32 | $47.83 | 602300 |
| 2023-09-29 | 49.38 | $48.80 | 985800 |
| 2023-09-28 | 49.38 | $48.96 | 297400 |
| 2023-09-27 | 49.35 | $48.42 | 557200 |
| 2023-09-26 | 49.33 | $49.04 | 348200 |
| 2023-09-25 | 49.26 | $49.67 | 226700 |
| 2023-09-22 | 49.15 | $49.78 | 340500 |
| 2023-09-21 | 49.04 | $49.68 | 626800 |
| 2023-09-20 | 48.94 | $50.37 | 786100 |
| 2023-09-19 | 48.76 | $50.46 | 374626 |
| 2023-09-18 | 48.60 | $50.45 | 361730 |
| 2023-09-15 | 48.46 | $50.55 | 1.3M |
| 2023-09-14 | 48.35 | $50.34 | 990641 |
| 2023-09-13 | 48.26 | $49.37 | 392230 |
| 2023-09-12 | 48.24 | $49.26 | 333810 |
| 2023-09-11 | 48.28 | $48.99 | 1.6M |
| 2023-09-08 | 48.35 | $48.04 | 455735 |
| 2023-09-07 | 48.47 | $48.23 | 716400 |
| 2023-09-06 | 48.60 | $49.31 | 659509 |
| 2023-09-05 | 48.69 | $48.80 | 590918 |
| 2023-09-01 | 48.85 | $49.02 | 572700 |
| 2023-08-31 | 48.97 | $48.78 | 826405 |
| 2023-08-30 | 49.09 | $48.38 | 379425 |
| 2023-08-29 | 49.25 | $48.05 | 426905 |
| 2023-08-28 | 49.46 | $47.71 | 355000 |
| 2023-08-25 | 49.70 | $47.52 | 3.1M |
| 2023-08-24 | 49.96 | $47.53 | 914800 |
| 2023-08-23 | 50.21 | $47.57 | 434600 |
| 2023-08-22 | 50.47 | $46.92 | 410900 |
| 2023-08-21 | 50.76 | $47.27 | 359233 |
| 2023-08-18 | 51.03 | $47.63 | 391500 |
| 2023-08-17 | 51.28 | $48.21 | 290139 |
| 2023-08-16 | 51.48 | $48.67 | 435933 |
| 2023-08-15 | 51.65 | $48.89 | 710900 |
| 2023-08-14 | 51.80 | $50.01 | 995233 |
| 2023-08-11 | 51.88 | $50.45 | 980709 |
| 2023-08-10 | 51.91 | $50.52 | 1.2M |
| 2023-08-09 | 51.95 | $50.84 | 523900 |
| 2023-08-08 | 51.95 | $51.05 | 396319 |
| 2023-08-07 | 51.92 | $51.92 | 156938 |
| 2023-08-04 | 51.85 | $51.57 | 357300 |
| 2023-08-03 | 51.81 | $51.17 | 465517 |
| 2023-08-02 | 51.80 | $51.43 | 672700 |
| 2023-08-01 | 51.81 | $52.30 | 299000 |
| 2023-07-31 | 51.81 | $52.61 | 343509 |
| 2023-07-28 | 51.78 | $52.64 | 325714 |
| 2023-07-27 | 51.72 | $52.50 | 429345 |
| 2023-07-26 | 51.66 | $52.73 | 484800 |
| 2023-07-25 | 51.59 | $52.80 | 366300 |
| 2023-07-24 | 51.51 | $52.64 | 573857 |
| 2023-07-21 | 51.39 | $52.58 | 376825 |
| 2023-07-20 | 51.31 | $52.36 | 386300 |
| 2023-07-19 | 51.22 | $51.99 | 297405 |
| 2023-07-18 | 51.14 | $51.85 | 264400 |
| 2023-07-17 | 51.09 | $51.57 | 361200 |
| 2023-07-14 | 51.05 | $51.09 | 283400 |
| 2023-07-13 | 51.02 | $51.29 | 354124 |
| 2023-07-12 | 51.00 | $50.81 | 380900 |
| 2023-07-11 | 50.98 | $50.48 | 407900 |
| 2023-07-10 | 50.98 | $50.49 | 395147 |
| 2023-07-07 | 50.98 | $50.94 | 511900 |
| 2023-07-06 | 50.96 | $50.81 | 632300 |
| 2023-07-05 | 50.95 | $51.64 | 540800 |
| 2023-07-03 | 50.87 | $52.28 | 93500 |
| 2023-06-30 | 50.77 | $52.12 | 580800 |
| 2023-06-29 | 50.61 | $51.48 | 311242 |
| 2023-06-28 | 50.45 | $51.17 | 572808 |
| 2023-06-27 | 50.31 | $51.37 | 475000 |
| 2023-06-26 | 50.20 | $51.21 | 568836 |
| 2023-06-23 | 50.08 | $50.34 | 421814 |
| 2023-06-22 | 49.98 | $50.83 | 364600 |
| 2023-06-21 | 49.92 | $50.56 | 348719 |
| 2023-06-20 | 49.89 | $50.37 | 390300 |
| 2023-06-16 | 49.85 | $50.91 | 414746 |
| 2023-06-15 | 49.79 | $50.86 | 377147 |
| 2023-06-14 | 49.72 | $50.50 | 421900 |
| 2023-06-13 | 49.64 | $50.89 | 433339 |
| 2023-06-12 | 49.56 | $50.34 | 334522 |
| 2023-06-09 | 49.44 | $50.50 | 509833 |
| 2023-06-08 | 49.31 | $50.45 | 270500 |
| 2023-06-07 | 49.20 | $50.56 | 292600 |
| 2023-06-06 | 49.11 | $50.53 | 257423 |
| 2023-06-05 | 49.02 | $50.15 | 496554 |
| 2023-06-02 | 48.95 | $50.19 | 533200 |
| 2023-06-01 | 48.82 | $48.94 | 489900 |
| 2023-05-31 | 48.77 | $48.39 | 595707 |
| 2023-05-30 | 48.76 | $48.37 | 395700 |
| 2023-05-26 | 48.80 | $49.19 | 377527 |
| 2023-05-25 | 48.79 | $48.65 | 501140 |
| 2023-05-24 | 48.79 | $48.51 | 838413 |
| 2023-05-23 | 48.75 | $49.51 | 484000 |
| 2023-05-22 | 48.67 | $49.90 | 130246 |
| 2023-05-19 | 48.58 | $49.74 | 435200 |
| 2023-05-18 | 48.51 | $49.58 | 331300 |
| 2023-05-17 | 48.45 | $49.45 | 456439 |
| 2023-05-16 | 48.40 | $49.02 | 600721 |
| 2023-05-15 | 48.37 | $49.26 | 701244 |
| 2023-05-12 | 48.32 | $47.95 | 536632 |
| 2023-05-11 | 48.32 | $47.78 | 502217 |
| 2023-05-10 | 48.33 | $48.37 | 739223 |
| 2023-05-09 | 48.29 | $48.71 | 360208 |
| 2023-05-08 | 48.22 | $48.80 | 344200 |
| 2023-05-05 | 48.14 | $48.66 | 527739 |
| 2023-05-04 | 48.05 | $47.56 | 899000 |
| 2023-05-03 | 48.01 | $48.07 | 473500 |
| 2023-05-02 | 47.96 | $48.19 | 551945 |
| 2023-05-01 | 47.91 | $49.01 | 314700 |
| 2023-04-28 | 47.80 | $49.08 | 476028 |
| 2023-04-27 | 47.66 | $48.62 | 473900 |
| 2023-04-26 | 47.52 | $47.83 | 543400 |
| 2023-04-25 | 47.41 | $47.75 | 510404 |
| 2023-04-24 | 47.30 | $48.24 | 192732 |
| 2023-04-21 | 47.12 | $48.19 | 283518 |
| 2023-04-20 | 46.94 | $48.46 | 521200 |
| 2023-04-19 | 46.78 | $48.41 | 349118 |
| 2023-04-18 | 46.63 | $48.47 | 373243 |
| 2023-04-17 | 46.46 | $48.20 | 380332 |
| 2023-04-14 | 46.26 | $47.94 | 295200 |
| 2023-04-13 | 46.10 | $47.95 | 356800 |
| 2023-04-12 | 45.93 | $47.61 | 358400 |
| 2023-04-11 | 45.85 | $47.39 | 355845 |
| 2023-04-10 | 45.76 | $47.10 | 272000 |
| 2023-04-06 | 45.73 | $46.85 | 266928 |
| 2023-04-05 | 45.75 | $46.85 | 405232 |
| 2023-04-04 | 45.82 | $46.98 | 337837 |
| 2023-04-03 | 45.92 | $47.33 | 308200 |
| 2023-03-31 | 46.02 | $46.70 | 411425 |
| 2023-03-30 | 46.15 | $46.23 | 335900 |
| 2023-03-29 | 46.27 | $45.92 | 778629 |
| 2023-03-28 | 46.42 | $45.66 | 419744 |
| 2023-03-27 | 46.55 | $45.45 | 405000 |
| 2023-03-24 | 46.73 | $44.71 | 431433 |
| 2023-03-23 | 46.91 | $44.64 | 487500 |
| 2023-03-22 | 47.12 | $45.17 | 480833 |
| 2023-03-21 | 47.33 | $45.47 | 434211 |
| 2023-03-20 | 47.55 | $45.06 | 513146 |
| 2023-03-17 | 47.86 | $44.09 | 858401 |
| 2023-03-16 | 48.19 | $44.87 | 1.1M |
| 2023-03-15 | 48.48 | $44.54 | 907800 |
| 2023-03-14 | 48.81 | $46.04 | 706469 |
| 2023-03-13 | 49.08 | $45.58 | 1.4M |
| 2023-03-10 | 49.33 | $46.46 | 830204 |
| 2023-03-09 | 49.55 | $47.31 | 664600 |
| 2023-03-08 | 49.69 | $48.23 | 397500 |
| 2023-03-07 | 49.79 | $48.87 | 715420 |
| 2023-03-06 | 49.84 | $49.41 | 527600 |
| 2023-03-03 | 49.87 | $49.30 | 442000 |
| 2023-03-02 | 49.92 | $48.71 | 409943 |
| 2023-03-01 | 50.01 | $48.75 | 540029 |
| 2023-02-28 | 50.08 | $48.30 | 2.4M |
| 2023-02-27 | 50.14 | $48.99 | 656300 |
| 2023-02-24 | 50.18 | $48.48 | 594300 |
| 2023-02-23 | 50.25 | $48.74 | 776837 |
| 2023-02-22 | 50.26 | $49.33 | 638600 |
| 2023-02-21 | 50.25 | $49.98 | 487725 |
| 2023-02-17 | 50.20 | $51.15 | 532100 |
| 2023-02-16 | 50.09 | $50.68 | 512636 |
| 2023-02-15 | 49.96 | $50.75 | 346300 |
| 2023-02-14 | 49.81 | $51.09 | 341700 |
| 2023-02-13 | 49.69 | $51.42 | 431100 |
| 2023-02-10 | 49.53 | $50.71 | 416132 |
| 2023-02-09 | 49.42 | $50.71 | 538046 |
| 2023-02-08 | 49.26 | $50.17 | 291300 |
| 2023-02-07 | 49.10 | $50.17 | 511336 |
| 2023-02-06 | 48.95 | $49.97 | 435935 |
| 2023-02-03 | 48.82 | $50.02 | 568200 |
| 2023-02-02 | 48.65 | $50.23 | 520879 |
| 2023-02-01 | 48.51 | $50.48 | 524243 |
| 2023-01-31 | 48.31 | $50.23 | 459700 |
| 2023-01-30 | 48.12 | $49.42 | 210237 |
| 2023-01-27 | 47.99 | $49.84 | 299046 |
| 2023-01-26 | 47.80 | $49.87 | 373139 |
| 2023-01-25 | 47.63 | $49.02 | 786521 |
| 2023-01-24 | 47.51 | $49.05 | 311400 |
| 2023-01-23 | 47.36 | $48.99 | 261618 |
| 2023-01-20 | 47.24 | $49.01 | 454700 |
| 2023-01-19 | 47.09 | $47.98 | 397900 |
| 2023-01-18 | 46.95 | $47.90 | 358341 |
| 2023-01-17 | 46.84 | $48.54 | 320400 |
| 2023-01-13 | 46.70 | $48.33 | 397737 |
| 2023-01-12 | 46.61 | $48.38 | 520700 |
| 2023-01-11 | 46.54 | $47.65 | 348641 |
| 2023-01-10 | 46.49 | $46.89 | 438253 |
| 2023-01-09 | 46.46 | $47.11 | 340100 |
| 2023-01-06 | 46.41 | $47.42 | 326729 |
| 2023-01-05 | 46.35 | $46.61 | 412700 |
| 2023-01-04 | 46.33 | $47.53 | 546000 |
| 2023-01-03 | 46.29 | $46.40 | 385201 |
| 2022-12-30 | 46.33 | $46.42 | 427300 |
| 2022-12-29 | 46.38 | $46.82 | 304800 |
| 2022-12-28 | 46.41 | $46.13 | 325100 |
| 2022-12-27 | 46.41 | $46.48 | 180000 |
| 2022-12-23 | 46.38 | $46.46 | 302535 |
| 2022-12-22 | 46.40 | $46.16 | 361749 |
| 2022-12-21 | 46.41 | $46.65 | 439700 |
| 2022-12-20 | 46.39 | $45.87 | 309300 |
| 2022-12-19 | 46.39 | $45.34 | 444806 |
| 2022-12-16 | 46.44 | $45.65 | 534500 |
| 2022-12-15 | 46.48 | $45.72 | 447911 |
| 2022-12-14 | 46.50 | $46.55 | 411000 |
| 2022-12-13 | 46.47 | $46.99 | 504527 |
| 2022-12-12 | 46.41 | $46.53 | 336849 |
| 2022-12-09 | 46.40 | $46.36 | 278700 |
| 2022-12-08 | 46.37 | $46.16 | 404500 |
| 2022-12-07 | 46.25 | $46.12 | 571000 |
| 2022-12-06 | 46.17 | $46.32 | 425500 |
| 2022-12-05 | 46.07 | $46.70 | 473200 |
| 2022-12-02 | 45.96 | $47.18 | 521842 |
| 2022-12-01 | 45.74 | $47.43 | 469200 |
| 2022-11-30 | 45.45 | $47.40 | 750527 |
| 2022-11-29 | 45.20 | $46.12 | 447900 |
| 2022-11-28 | 45.01 | $45.93 | 760500 |
| 2022-11-25 | 44.86 | $46.82 | 210600 |
| 2022-11-23 | 44.63 | $46.37 | 472100 |
| 2022-11-22 | 44.41 | $46.16 | 1.4M |
| 2022-11-21 | 44.19 | $45.99 | 2.7M |
| 2022-11-18 | 43.96 | $46.20 | 528300 |
| 2022-11-17 | 43.71 | $46.47 | 2.6M |
| 2022-11-16 | 43.40 | $46.12 | 558000 |
| 2022-11-15 | 43.14 | $45.98 | 584200 |
| 2022-11-14 | 42.89 | $45.84 | 561039 |
| 2022-11-11 | 42.64 | $46.36 | 659044 |
| 2022-11-10 | 42.30 | $45.81 | 679013 |
| 2022-11-09 | 42.02 | $43.58 | 568900 |
| 2022-11-08 | 41.79 | $44.67 | 512900 |
| 2022-11-07 | 41.53 | $44.27 | 556209 |
| 2022-11-04 | 41.31 | $44.48 | 789029 |
| 2022-11-03 | 41.11 | $42.82 | 943200 |
| 2022-11-02 | 41.01 | $41.68 | 848600 |
| 2022-11-01 | 41.02 | $42.29 | 696526 |
| 2022-10-31 | 41.05 | $42.45 | 638904 |
| 2022-10-28 | 40.99 | $42.75 | 506503 |
| 2022-10-27 | 40.84 | $42.28 | 657400 |
| 2022-10-26 | 40.74 | $41.96 | 762500 |
| 2022-10-25 | 40.67 | $41.84 | 504617 |
| 2022-10-24 | 40.57 | $41.34 | 632523 |
| 2022-10-21 | 40.51 | $41.27 | 651100 |
| 2022-10-20 | 40.48 | $40.29 | 645200 |
| 2022-10-19 | 40.55 | $40.85 | 546700 |
| 2022-10-18 | 40.63 | $40.95 | 695300 |
| 2022-10-17 | 40.73 | $40.85 | 941700 |
| 2022-10-14 | 40.88 | $39.47 | 704005 |
| 2022-10-13 | 41.08 | $40.26 | 1.0M |
| 2022-10-12 | 41.27 | $39.04 | 749000 |
| 2022-10-11 | 41.52 | $39.39 | 898935 |
| 2022-10-10 | 41.78 | $40.00 | 444818 |
| 2022-10-07 | 42.08 | $40.37 | 884500 |
| 2022-10-06 | 42.34 | $40.89 | 906820 |
| 2022-10-05 | 42.51 | $41.87 | 913400 |
| 2022-10-04 | 42.62 | $42.94 | 986700 |
| 2022-10-03 | 42.64 | $41.21 | 794400 |
| 2022-09-30 | 42.78 | $39.76 | 966300 |
| 2022-09-29 | 42.98 | $40.17 | 1.2M |
| 2022-09-28 | 43.17 | $40.64 | 990100 |
| 2022-09-27 | 43.36 | $39.81 | 1.3M |
| 2022-09-26 | 43.64 | $40.15 | 860644 |
| 2022-09-23 | 43.90 | $40.66 | 847100 |
| 2022-09-22 | 44.20 | $41.70 | 741800 |
| 2022-09-21 | 44.40 | $42.44 | 649724 |
| 2022-09-20 | 44.57 | $42.90 | 665000 |
| 2022-09-19 | 44.75 | $43.92 | 589700 |
| 2022-09-16 | 44.93 | $43.49 | 674800 |
| 2022-09-15 | 45.16 | $44.00 | 831847 |
| 2022-09-14 | 45.36 | $44.14 | 781106 |
| 2022-09-13 | 45.58 | $44.54 | 725000 |
| 2022-09-12 | 45.74 | $46.04 | 691535 |
| 2022-09-09 | 45.88 | $45.55 | 691900 |
| 2022-09-08 | 45.99 | $44.33 | 651643 |
| 2022-09-07 | 46.15 | $43.94 | 638100 |
| 2022-09-06 | 46.28 | $43.49 | 609207 |
| 2022-09-02 | 46.46 | $43.95 | 687300 |
| 2022-09-01 | 46.60 | $43.70 | 742914 |
| 2022-08-31 | 46.76 | $44.07 | 726824 |
| 2022-08-30 | 46.86 | $44.46 | 552900 |
| 2022-08-29 | 46.91 | $45.27 | 666123 |
| 2022-08-26 | 46.94 | $45.39 | 611100 |
| 2022-08-25 | 46.99 | $46.67 | 577700 |
| 2022-08-24 | 46.94 | $45.67 | 439000 |
| 2022-08-23 | 46.91 | $45.90 | 3.3M |
| 2022-08-22 | 46.84 | $46.47 | 732437 |
| 2022-08-19 | 46.75 | $47.49 | 919062 |
| 2022-08-18 | 46.59 | $48.18 | 2.1M |
| 2022-08-17 | 46.41 | $48.04 | 495300 |
| 2022-08-16 | 46.24 | $48.35 | 467413 |
| 2022-08-15 | 46.05 | $47.93 | 431600 |
| 2022-08-12 | 45.83 | $48.66 | 561521 |
| 2022-08-11 | 45.56 | $47.82 | 391330 |
| 2022-08-10 | 45.33 | $47.54 | 1.1M |
| 2022-08-09 | 45.19 | $46.62 | 491243 |
| 2022-08-08 | 45.12 | $47.01 | 536626 |
| 2022-08-05 | 45.04 | $46.70 | 712000 |
| 2022-08-04 | 44.98 | $47.01 | 1.2M |
| 2022-08-03 | 44.90 | $46.06 | 646204 |
| 2022-08-02 | 44.83 | $45.43 | 749200 |
| 2022-08-01 | 44.80 | $45.90 | 523700 |
| 2022-07-29 | 44.83 | $46.44 | 690300 |
| 2022-07-28 | 44.80 | $45.63 | 697200 |
| 2022-07-27 | 44.81 | $45.08 | 597800 |
| 2022-07-26 | 44.86 | $44.39 | 425435 |
| 2022-07-25 | 44.94 | $44.72 | 818700 |
| 2022-07-22 | 44.99 | $44.34 | 435502 |
| 2022-07-21 | 45.01 | $44.50 | 528952 |
| 2022-07-20 | 45.03 | $44.60 | 586000 |
| 2022-07-19 | 45.10 | $44.69 | 1.0M |
| 2022-07-18 | 45.10 | $43.41 | 598324 |
| 2022-07-15 | 45.15 | $43.39 | 884948 |
| 2022-07-14 | 45.29 | $43.19 | 695648 |
| 2022-07-13 | 45.42 | $44.75 | 1.2M |
| 2022-07-12 | 45.51 | $45.25 | 678000 |
| 2022-07-11 | 45.64 | $45.27 | 553000 |
| 2022-07-08 | 45.85 | $45.48 | 630133 |
| 2022-07-07 | 46.06 | $45.57 | 625406 |
| 2022-07-06 | 46.30 | $44.58 | 731145 |
| 2022-07-05 | 46.57 | $44.90 | 822819 |
| 2022-07-01 | 46.80 | $46.38 | 435315 |
| 2022-06-30 | 46.97 | $45.81 | 753600 |
| 2022-06-29 | 47.15 | $45.92 | 554744 |
| 2022-06-28 | 47.30 | $46.15 | 782200 |
| 2022-06-27 | 47.48 | $45.86 | 473032 |
| 2022-06-24 | 47.65 | $45.83 | 814946 |
| 2022-06-23 | 47.80 | $44.60 | 705538 |
| 2022-06-22 | 48.01 | $45.06 | 825368 |
| 2022-06-21 | 48.20 | $45.89 | 851622 |
| 2022-06-17 | 48.30 | $44.68 | 1.3M |
| 2022-06-16 | 48.48 | $44.37 | 1.2M |
| 2022-06-15 | 48.66 | $46.32 | 877000 |
| 2022-06-14 | 48.79 | $45.79 | 765734 |
| 2022-06-13 | 48.87 | $46.48 | 978400 |
| 2022-06-10 | 48.93 | $47.88 | 594325 |
| 2022-06-09 | 48.88 | $49.40 | 585012 |
| 2022-06-08 | 48.82 | $49.80 | 534300 |
| 2022-06-07 | 48.77 | $50.30 | 461000 |
| 2022-06-06 | 48.72 | $49.95 | 451400 |
| 2022-06-03 | 48.69 | $49.56 | 811339 |
| 2022-06-02 | 48.70 | $49.77 | 685800 |
| 2022-06-01 | 48.77 | $49.41 | 818005 |
| 2022-05-31 | 48.81 | $48.81 | 2.5M |
| 2022-05-27 | 48.84 | $49.84 | 632600 |
| 2022-05-26 | 48.84 | $49.25 | 692005 |
| 2022-05-25 | 48.90 | $48.76 | 773500 |
| 2022-05-24 | 48.96 | $48.86 | 947500 |
| 2022-05-23 | 49.03 | $48.80 | 530800 |
| 2022-05-20 | 49.19 | $47.96 | 722347 |
| 2022-05-19 | 49.41 | $48.23 | 1.1M |
| 2022-05-18 | 49.70 | $48.09 | 791600 |
| 2022-05-17 | 50.02 | $48.88 | 1.2M |
| 2022-05-16 | 50.29 | $47.41 | 1.1M |
| 2022-05-13 | 50.64 | $47.62 | 1.5M |
| 2022-05-12 | 50.99 | $46.80 | 1.2M |
| 2022-05-11 | 51.42 | $48.23 | 1.3M |
| 2022-05-10 | 51.77 | $48.84 | 1.1M |
| 2022-05-09 | 52.10 | $49.27 | 1.0M |
| 2022-05-06 | 52.38 | $49.44 | 816023 |
| 2022-05-05 | 52.63 | $49.82 | 959300 |
| 2022-05-04 | 52.91 | $51.16 | 763419 |
| 2022-05-03 | 53.13 | $50.18 | 671200 |
| 2022-05-02 | 53.40 | $49.40 | 974002 |
| 2022-04-29 | 53.72 | $49.75 | 580170 |
| 2022-04-28 | 54.03 | $50.58 | 707000 |
| 2022-04-27 | 54.32 | $49.80 | 1.0M |
| 2022-04-26 | 54.64 | $50.37 | 837302 |
| 2022-04-25 | 54.92 | $51.94 | 990400 |
| 2022-04-22 | 55.14 | $52.36 | 677655 |
| 2022-04-21 | 55.30 | $54.01 | 616047 |
| 2022-04-20 | 55.39 | $54.62 | 828600 |
| 2022-04-19 | 55.47 | $54.26 | 531100 |
| 2022-04-18 | 55.55 | $54.31 | 525100 |
| 2022-04-14 | 55.62 | $54.61 | 577328 |
| 2022-04-13 | 55.65 | $55.36 | 502600 |
| 2022-04-12 | 55.63 | $55.36 | 682100 |
| 2022-04-11 | 55.53 | $55.40 | 799800 |
| 2022-04-08 | 55.41 | $54.94 | 529741 |
| 2022-04-07 | 55.31 | $54.45 | 697229 |
| 2022-04-06 | 55.22 | $55.40 | 647600 |
| 2022-04-05 | 55.06 | $55.51 | 563900 |
| 2022-04-04 | 54.85 | $55.64 | 619915 |
| 2022-04-01 | 54.63 | $55.82 | 496600 |
| 2022-03-31 | 54.45 | $55.83 | 649700 |
| 2022-03-30 | 54.27 | $56.40 | 662300 |
| 2022-03-29 | 54.06 | $56.28 | 675500 |
| 2022-03-28 | 53.79 | $55.97 | 510100 |
| 2022-03-25 | 53.62 | $56.24 | 683131 |
| 2022-03-24 | 53.46 | $55.64 | 702200 |
| 2022-03-23 | 53.27 | $55.74 | 651500 |
| 2022-03-22 | 53.14 | $56.21 | 842100 |
| 2022-03-21 | 53.00 | $55.87 | 671540 |
| 2022-03-18 | 52.85 | $55.75 | 1.4M |
| 2022-03-17 | 52.75 | $55.27 | 661904 |
| 2022-03-16 | 52.70 | $54.85 | 1.0M |
| 2022-03-15 | 52.65 | $53.46 | 702249 |
| 2022-03-14 | 52.66 | $52.95 | 634726 |
| 2022-03-11 | 52.74 | $52.94 | 696400 |
| 2022-03-10 | 52.84 | $52.58 | 790738 |
| 2022-03-09 | 53.12 | $52.33 | 680037 |
| 2022-03-08 | 53.41 | $51.32 | 1.4M |
| 2022-03-07 | 53.71 | $51.20 | 991375 |
| 2022-03-04 | 54.01 | $52.07 | 771800 |
| 2022-03-03 | 54.27 | $52.31 | 796200 |
| 2022-03-02 | 54.55 | $52.15 | 983600 |
| 2022-03-01 | 54.80 | $51.02 | 1.3M |
| 2022-02-28 | 55.08 | $52.56 | 1.1M |
| 2022-02-25 | 55.25 | $53.02 | 3.9M |
| 2022-02-24 | 55.36 | $51.87 | 1.5M |
| 2022-02-23 | 55.54 | $53.03 | 932917 |
| 2022-02-22 | 55.65 | $53.37 | 1.3M |
| 2022-02-18 | 55.74 | $53.03 | 661500 |
| 2022-02-17 | 55.89 | $53.75 | 839003 |
| 2022-02-16 | 56.05 | $54.22 | 753541 |
| 2022-02-15 | 56.19 | $53.75 | 721317 |
| 2022-02-14 | 56.40 | $53.67 | 1.3M |
| 2022-02-11 | 56.59 | $54.70 | 1.3M |
| 2022-02-10 | 56.74 | $54.78 | 982200 |
| 2022-02-09 | 56.86 | $58.25 | 675817 |
| 2022-02-08 | 56.78 | $58.03 | 859400 |
| 2022-02-07 | 56.68 | $57.47 | 982626 |
| 2022-02-04 | 56.61 | $57.12 | 799200 |
| 2022-02-03 | 56.53 | $57.26 | 813221 |
| 2022-02-02 | 56.45 | $57.86 | 646000 |
| 2022-02-01 | 56.34 | $57.31 | 959521 |
| 2022-01-31 | 56.26 | $56.60 | 621426 |
| 2022-01-28 | 56.22 | $55.91 | 981500 |
| 2022-01-27 | 56.18 | $55.20 | 1.0M |
| 2022-01-26 | 56.17 | $55.42 | 843023 |
| 2022-01-25 | 56.18 | $55.38 | 958100 |
| 2022-01-24 | 56.19 | $55.18 | 1.1M |
| 2022-01-21 | 56.16 | $55.92 | 946123 |
| 2022-01-20 | 56.07 | $56.88 | 754100 |
| 2022-01-19 | 55.91 | $57.13 | 1.0M |
| 2022-01-18 | 55.70 | $57.96 | 568747 |
| 2022-01-14 | 55.48 | $57.50 | 524000 |
| 2022-01-13 | 55.33 | $57.59 | 592700 |
| 2022-01-12 | 55.15 | $57.22 | 843900 |
| 2022-01-11 | 54.98 | $56.72 | 459100 |
| 2022-01-10 | 54.85 | $55.93 | 548500 |
| 2022-01-07 | 54.78 | $56.09 | 675416 |
| 2022-01-06 | 54.70 | $55.62 | 692300 |
| 2022-01-05 | 54.66 | $55.53 | 787302 |
| 2022-01-04 | 54.62 | $55.68 | 1.2M |
| 2022-01-03 | 54.54 | $55.77 | 351900 |
| 2021-12-31 | 54.41 | $55.69 | 570313 |
| 2021-12-30 | 54.31 | $55.16 | 393618 |
| 2021-12-29 | 54.19 | $55.01 | 655200 |
| 2021-12-28 | 54.09 | $55.64 | 337900 |
| 2021-12-27 | 54.00 | $55.56 | 242200 |
| 2021-12-23 | 53.91 | $54.64 | 575222 |
| 2021-12-22 | 53.93 | $54.13 | 534200 |
| 2021-12-21 | 53.98 | $53.65 | 911131 |
| 2021-12-20 | 54.08 | $52.90 | 1.0M |
| 2021-12-17 | 54.23 | $53.62 | 700600 |
| 2021-12-16 | 54.34 | $54.45 | 523900 |
| 2021-12-15 | 54.43 | $54.04 | 464812 |
| 2021-12-14 | 54.54 | $53.85 | 509900 |
| 2021-12-13 | 54.66 | $53.97 | 510300 |
| 2021-12-10 | 54.77 | $54.53 | 342212 |
| 2021-12-09 | 54.85 | $54.59 | 498607 |
| 2021-12-08 | 54.94 | $54.86 | 613200 |
| 2021-12-07 | 55.06 | $54.65 | 606400 |
| 2021-12-06 | 55.20 | $54.06 | 788025 |
| 2021-12-03 | 55.33 | $53.26 | 893338 |
| 2021-12-02 | 55.53 | $53.68 | 985578 |
| 2021-12-01 | 55.73 | $52.64 | 810400 |
| 2021-11-30 | 55.96 | $53.08 | 1.3M |
| 2021-11-29 | 56.17 | $53.81 | 836110 |
| 2021-11-26 | 56.33 | $53.86 | 609003 |
| 2021-11-24 | 56.50 | $55.03 | 532400 |
| 2021-11-23 | 56.62 | $55.12 | 3.0M |
| 2021-11-22 | 56.74 | $55.65 | 2.9M |
| 2021-11-19 | 56.82 | $55.85 | 2.2M |
| 2021-11-18 | 56.88 | $55.87 | 1.8M |
| 2021-11-17 | 56.92 | $56.15 | 491600 |
| 2021-11-16 | 56.94 | $56.22 | 641800 |
| 2021-11-15 | 56.93 | $56.22 | 390515 |
| 2021-11-12 | 56.90 | $56.19 | 335300 |
| 2021-11-11 | 56.89 | $56.21 | 335000 |
| 2021-11-10 | 56.86 | $56.34 | 767500 |
| 2021-11-09 | 56.79 | $57.22 | 430440 |
| 2021-11-08 | 56.67 | $57.46 | 567500 |
| 2021-11-05 | 56.55 | $56.79 | 574100 |
| 2021-11-04 | 56.45 | $57.18 | 590831 |
| 2021-11-03 | 56.32 | $57.63 | 524810 |
| 2021-11-02 | 56.15 | $57.37 | 577529 |
| 2021-11-01 | 55.99 | $57.21 | 389713 |
| 2021-10-29 | 55.77 | $56.97 | 626516 |
| 2021-10-28 | 55.50 | $57.39 | 371345 |
| 2021-10-27 | 55.20 | $57.45 | 963000 |
| 2021-10-26 | 54.91 | $57.50 | 515022 |
| 2021-10-25 | 54.61 | $57.12 | 414600 |
| 2021-10-22 | 54.33 | $57.04 | 1.1M |
| 2021-10-21 | 54.01 | $56.69 | 1.7M |
| 2021-10-20 | 53.69 | $56.61 | 1.8M |
| 2021-10-19 | 53.36 | $55.98 | 382211 |
| 2021-10-18 | 53.02 | $55.73 | 349210 |
| 2021-10-15 | 52.71 | $55.87 | 441500 |
| 2021-10-14 | 52.45 | $55.59 | 676939 |
| 2021-10-13 | 52.26 | $55.04 | 446529 |
| 2021-10-12 | 52.09 | $54.82 | 423317 |
| 2021-10-11 | 51.93 | $54.95 | 289625 |
| 2021-10-08 | 51.78 | $54.94 | 497528 |
| 2021-10-07 | 51.61 | $54.47 | 634522 |
| 2021-10-06 | 51.48 | $54.35 | 674800 |
| 2021-10-05 | 51.35 | $53.99 | 932428 |
| 2021-10-04 | 51.20 | $52.96 | 806826 |
| 2021-10-01 | 51.14 | $51.46 | 625044 |
| 2021-09-30 | 51.15 | $51.45 | 647900 |
| 2021-09-29 | 51.15 | $51.68 | 596000 |
| 2021-09-28 | 51.14 | $51.43 | 931643 |
| 2021-09-27 | 51.16 | $51.48 | 455106 |
| 2021-09-24 | 51.19 | $50.65 | 437431 |
| 2021-09-23 | 51.22 | $50.43 | 428900 |
| 2021-09-22 | 51.29 | $49.83 | 515715 |
| 2021-09-21 | 51.40 | $49.24 | 474313 |
| 2021-09-20 | 51.56 | $49.56 | 933631 |
| 2021-09-17 | 51.68 | $50.76 | 715300 |
| 2021-09-16 | 51.72 | $51.64 | 314000 |
| 2021-09-15 | 51.74 | $51.76 | 441900 |
| 2021-09-14 | 51.78 | $51.54 | 429800 |
| 2021-09-13 | 51.85 | $51.97 | 491700 |
| 2021-09-10 | 51.91 | $51.57 | 368147 |
| 2021-09-09 | 51.99 | $51.77 | 533131 |
| 2021-09-08 | 52.06 | $51.76 | 676400 |
| 2021-09-07 | 52.11 | $51.13 | 525200 |
| 2021-09-03 | 52.16 | $51.67 | 319700 |
| 2021-09-02 | 52.18 | $51.72 | 447636 |
| 2021-09-01 | 52.19 | $51.50 | 419700 |
| 2021-08-31 | 52.20 | $51.44 | 1.1M |
| 2021-08-30 | 52.22 | $51.69 | 782400 |
| 2021-08-27 | 52.23 | $52.07 | 418200 |
| 2021-08-26 | 52.22 | $51.35 | 460526 |
| 2021-08-25 | 52.25 | $51.89 | 651622 |
| 2021-08-24 | 52.21 | $52.02 | 1.3M |
| 2021-08-23 | 52.15 | $52.41 | 644719 |
| 2021-08-20 | 52.08 | $51.85 | 2.7M |
| 2021-08-19 | 52.03 | $51.56 | 814600 |
| 2021-08-18 | 51.99 | $52.14 | 490200 |
| 2021-08-17 | 51.94 | $52.50 | 3.3M |
| 2021-08-16 | 51.82 | $52.93 | 376935 |
| 2021-08-13 | 51.65 | $53.28 | 322200 |
| 2021-08-12 | 51.52 | $53.20 | 343531 |
| 2021-08-11 | 51.40 | $53.13 | 430832 |
| 2021-08-10 | 51.30 | $52.74 | 807000 |
| 2021-08-09 | 51.20 | $52.17 | 430222 |
| 2021-08-06 | 51.17 | $52.08 | 640700 |
| 2021-08-05 | 51.11 | $51.79 | 698900 |
| 2021-08-04 | 51.01 | $51.83 | 494131 |
| 2021-08-03 | 50.95 | $51.76 | 723035 |
| 2021-08-02 | 50.90 | $51.83 | 410300 |
| 2021-07-30 | 50.89 | $52.03 | 534500 |
| 2021-07-29 | 50.88 | $51.95 | 455218 |
| 2021-07-28 | 50.86 | $51.00 | 763900 |
| 2021-07-27 | 50.89 | $50.78 | 484000 |
| 2021-07-26 | 50.92 | $51.04 | 328600 |
| 2021-07-23 | 50.96 | $50.83 | 525200 |
| 2021-07-22 | 50.98 | $50.85 | 544146 |
| 2021-07-21 | 50.99 | $51.08 | 630200 |
| 2021-07-20 | 50.99 | $50.07 | 691030 |
| 2021-07-19 | 51.02 | $49.49 | 1.2M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
79.06
2026-07-17
Close Price
$81.78
Vol: 622224
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
40.94
Average
54.39
Maximum
79.06
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 79.06 | $81.78 | 622224 |
| 2026-07-16 | 78.77 | $81.62 | 729331 |
| 2026-07-15 | 78.47 | $81.25 | 636430 |
| 2026-07-14 | 78.18 | $79.53 | 542400 |
| 2026-07-13 | 78.04 | $78.47 | 835303 |
| 2026-07-10 | 77.99 | $79.91 | 440917 |
| 2026-07-09 | 77.79 | $80.29 | 298334 |
| 2026-07-08 | 77.53 | $79.39 | 444404 |
| 2026-07-07 | 77.33 | $79.90 | 420100 |
| 2026-07-06 | 77.06 | $78.99 | 614900 |
| 2026-07-02 | 76.86 | $79.65 | 545840 |
| 2026-07-01 | 76.56 | $78.85 | 213400 |
| 2026-06-30 | 76.32 | $78.42 | 356400 |
| 2026-06-29 | 76.10 | $78.09 | 340139 |
| 2026-06-26 | 75.89 | $77.89 | 376600 |
| 2026-06-25 | 75.68 | $77.50 | 446864 |
| 2026-06-24 | 75.49 | $77.26 | 1.4M |
| 2026-06-23 | 75.30 | $77.66 | 532712 |
| 2026-06-22 | 75.05 | $77.55 | 803600 |
| 2026-06-18 | 74.79 | $78.95 | 858314 |
| 2026-06-17 | 74.35 | $77.94 | 612845 |
| 2026-06-16 | 73.97 | $77.66 | 322103 |
| 2026-06-15 | 73.59 | $76.60 | 304800 |
| 2026-06-12 | 73.27 | $76.64 | 505200 |
| 2026-06-11 | 72.91 | $75.84 | 1.0M |
| 2026-06-10 | 72.61 | $74.92 | 843600 |
| 2026-06-09 | 72.36 | $73.97 | 410100 |
| 2026-06-08 | 72.19 | $73.52 | 464039 |
| 2026-06-05 | 72.05 | $73.72 | 560433 |
| 2026-06-04 | 71.88 | $72.96 | 567435 |
| 2026-06-03 | 71.76 | $72.11 | 533800 |
| 2026-06-02 | 71.73 | $72.74 | 439423 |
| 2026-06-01 | 71.62 | $71.00 | 504523 |
| 2026-05-29 | 71.69 | $71.80 | 582200 |
| 2026-05-28 | 71.67 | $71.89 | 953440 |
| 2026-05-27 | 71.65 | $72.59 | 601000 |
| 2026-05-26 | 71.55 | $73.01 | 6.1M |
| 2026-05-22 | 71.40 | $73.08 | 364900 |
| 2026-05-21 | 71.22 | $73.24 | 400241 |
| 2026-05-20 | 71.01 | $73.02 | 455828 |
| 2026-05-19 | 70.80 | $71.59 | 558042 |
| 2026-05-18 | 70.71 | $72.79 | 172102 |
| 2026-05-15 | 70.49 | $71.92 | 522000 |
| 2026-05-14 | 70.34 | $71.63 | 528839 |
| 2026-05-13 | 70.21 | $70.81 | 887200 |
| 2026-05-12 | 70.15 | $70.62 | 540313 |
| 2026-05-11 | 70.10 | $70.53 | 847900 |
| 2026-05-08 | 70.05 | $70.06 | 872102 |
| 2026-05-07 | 70.05 | $69.51 | 1.1M |
| 2026-05-06 | 70.11 | $73.10 | 791200 |
| 2026-05-05 | 69.79 | $73.21 | 586300 |
| 2026-05-04 | 69.43 | $72.14 | 723639 |
| 2026-05-01 | 69.15 | $72.32 | 382604 |
| 2026-04-30 | 68.81 | $72.08 | 398700 |
| 2026-04-29 | 68.47 | $70.51 | 456910 |
| 2026-04-28 | 68.25 | $71.19 | 931237 |
| 2026-04-27 | 67.94 | $70.70 | 519804 |
| 2026-04-24 | 67.65 | $71.53 | 598728 |
| 2026-04-23 | 67.24 | $70.74 | 599434 |
| 2026-04-22 | 66.88 | $70.48 | 670733 |
| 2026-04-21 | 66.50 | $70.32 | 573309 |
| 2026-04-20 | 66.09 | $70.41 | 656301 |
| 2026-04-17 | 65.64 | $70.28 | 1.3M |
| 2026-04-16 | 65.15 | $68.61 | 552100 |
| 2026-04-15 | 64.79 | $68.32 | 414800 |
| 2026-04-14 | 64.42 | $67.13 | 396946 |
| 2026-04-13 | 64.13 | $66.28 | 374928 |
| 2026-04-10 | 63.90 | $65.27 | 592100 |
| 2026-04-09 | 63.76 | $66.03 | 381300 |
| 2026-04-08 | 63.52 | $65.94 | 690800 |
| 2026-04-07 | 63.27 | $63.89 | 491925 |
| 2026-04-06 | 63.20 | $63.50 | 580509 |
| 2026-04-02 | 63.17 | $63.62 | 825200 |
| 2026-04-01 | 63.12 | $62.95 | 1.4M |
| 2026-03-31 | 63.14 | $62.56 | 880400 |
| 2026-03-30 | 63.20 | $61.92 | 635200 |
| 2026-03-27 | 63.34 | $61.37 | 695933 |
| 2026-03-26 | 63.54 | $62.53 | 502144 |
| 2026-03-25 | 63.65 | $62.77 | 685923 |
| 2026-03-24 | 63.74 | $63.01 | 656621 |
| 2026-03-23 | 63.82 | $63.15 | 553800 |
| 2026-03-20 | 63.89 | $62.07 | 753100 |
| 2026-03-19 | 64.08 | $62.57 | 584450 |
| 2026-03-18 | 64.24 | $63.35 | 572111 |
| 2026-03-17 | 64.34 | $63.97 | 471800 |
| 2026-03-16 | 64.38 | $63.84 | 612916 |
| 2026-03-13 | 64.43 | $62.74 | 568034 |
| 2026-03-12 | 64.61 | $62.86 | 613305 |
| 2026-03-11 | 64.79 | $63.57 | 496584 |
| 2026-03-10 | 64.92 | $63.56 | 468500 |
| 2026-03-09 | 65.07 | $63.53 | 550000 |
| 2026-03-06 | 65.23 | $64.87 | 510380 |
| 2026-03-05 | 65.27 | $65.51 | 618900 |
| 2026-03-04 | 65.24 | $65.50 | 439710 |
| 2026-03-03 | 65.21 | $64.60 | 1.2M |
| 2026-03-02 | 65.28 | $65.21 | 893544 |
| 2026-02-27 | 65.29 | $65.55 | 1.3M |
| 2026-02-26 | 65.26 | $65.38 | 553800 |
| 2026-02-25 | 65.25 | $65.54 | 763100 |
| 2026-02-24 | 65.21 | $64.91 | 3.2M |
| 2026-02-23 | 65.25 | $64.56 | 656300 |
| 2026-02-20 | 65.32 | $66.33 | 638921 |
| 2026-02-19 | 65.21 | $65.32 | 719012 |
| 2026-02-18 | 65.20 | $66.34 | 812900 |
| 2026-02-17 | 65.08 | $67.83 | 1.7M |
| 2026-02-13 | 64.79 | $68.95 | 1.8M |
| 2026-02-12 | 64.35 | $68.76 | 1.5M |
| 2026-02-11 | 63.89 | $64.91 | 471800 |
| 2026-02-10 | 63.78 | $65.50 | 402600 |
| 2026-02-09 | 63.60 | $64.48 | 644800 |
| 2026-02-06 | 63.51 | $65.21 | 572800 |
| 2026-02-05 | 63.33 | $64.85 | 576111 |
| 2026-02-04 | 63.17 | $65.31 | 1.8M |
| 2026-02-03 | 62.95 | $64.36 | 649140 |
| 2026-02-02 | 62.80 | $63.72 | 387040 |
| 2026-01-30 | 62.70 | $63.04 | 607026 |
| 2026-01-29 | 62.66 | $63.79 | 606300 |
| 2026-01-28 | 62.55 | $63.05 | 450700 |
| 2026-01-27 | 62.49 | $62.83 | 409650 |
| 2026-01-26 | 62.46 | $63.22 | 319300 |
| 2026-01-23 | 62.38 | $63.69 | 463200 |
| 2026-01-22 | 62.24 | $62.56 | 262400 |
| 2026-01-21 | 62.21 | $62.43 | 335219 |
| 2026-01-20 | 62.18 | $62.43 | 444800 |
| 2026-01-16 | 62.16 | $62.81 | 508351 |
| 2026-01-15 | 62.09 | $62.70 | 344400 |
| 2026-01-14 | 62.02 | $61.96 | 562932 |
| 2026-01-13 | 62.03 | $61.43 | 526820 |
| 2026-01-12 | 62.09 | $62.53 | 306047 |
| 2026-01-09 | 62.05 | $62.81 | 563100 |
| 2026-01-08 | 61.97 | $62.71 | 482815 |
| 2026-01-07 | 61.89 | $62.76 | 329216 |
| 2026-01-06 | 61.80 | $63.66 | 292106 |
| 2026-01-05 | 61.60 | $63.48 | 363800 |
| 2026-01-02 | 61.40 | $62.84 | 281600 |
| 2025-12-31 | 61.25 | $62.40 | 302300 |
| 2025-12-30 | 61.13 | $62.70 | 250000 |
| 2025-12-29 | 60.96 | $62.79 | 282700 |
| 2025-12-26 | 60.77 | $62.63 | 114000 |
| 2025-12-24 | 60.58 | $62.47 | 174036 |
| 2025-12-23 | 60.38 | $62.52 | 239400 |
| 2025-12-22 | 60.15 | $62.15 | 312826 |
| 2025-12-19 | 59.94 | $61.54 | 535507 |
| 2025-12-18 | 59.77 | $61.41 | 376600 |
| 2025-12-17 | 59.60 | $61.21 | 441200 |
| 2025-12-16 | 59.43 | $61.27 | 299501 |
| 2025-12-15 | 59.24 | $60.84 | 524215 |
| 2025-12-12 | 59.07 | $60.41 | 261428 |
| 2025-12-11 | 58.93 | $59.71 | 373605 |
| 2025-12-10 | 58.84 | $58.82 | 646300 |
| 2025-12-09 | 58.85 | $59.08 | 329200 |
| 2025-12-08 | 58.82 | $58.47 | 829900 |
| 2025-12-05 | 58.86 | $58.58 | 362120 |
| 2025-12-04 | 58.89 | $57.73 | 259935 |
| 2025-12-03 | 59.01 | $57.82 | 346111 |
| 2025-12-02 | 59.14 | $57.60 | 683331 |
| 2025-12-01 | 59.30 | $57.71 | 532021 |
| 2025-11-28 | 59.47 | $59.12 | 264321 |
| 2025-11-26 | 59.50 | $58.66 | 963613 |
| 2025-11-25 | 59.59 | $59.80 | 1.2M |
| 2025-11-24 | 59.57 | $59.10 | 414200 |
| 2025-11-21 | 59.62 | $59.58 | 205500 |
| 2025-11-20 | 59.62 | $58.69 | 247402 |
| 2025-11-19 | 59.72 | $58.63 | 534009 |
| 2025-11-18 | 59.84 | $59.25 | 394314 |
| 2025-11-17 | 59.90 | $59.04 | 302400 |
| 2025-11-14 | 59.99 | $59.21 | 1.1M |
| 2025-11-13 | 60.07 | $58.93 | 442225 |
| 2025-11-12 | 60.19 | $59.14 | 423400 |
| 2025-11-11 | 60.30 | $57.97 | 552000 |
| 2025-11-10 | 60.54 | $58.09 | 677700 |
| 2025-11-07 | 60.80 | $58.54 | 883940 |
| 2025-11-06 | 61.04 | $59.09 | 789700 |
| 2025-11-05 | 61.25 | $61.67 | 386800 |
| 2025-11-04 | 61.20 | $61.38 | 353300 |
| 2025-11-03 | 61.18 | $61.02 | 488800 |
| 2025-10-31 | 61.20 | $60.86 | 382306 |
| 2025-10-30 | 61.24 | $61.09 | 310435 |
| 2025-10-29 | 61.25 | $61.73 | 314600 |
| 2025-10-28 | 61.20 | $62.38 | 279035 |
| 2025-10-27 | 61.08 | $62.28 | 195400 |
| 2025-10-24 | 60.95 | $61.39 | 274500 |
| 2025-10-23 | 60.90 | $61.36 | 294827 |
| 2025-10-22 | 60.86 | $61.51 | 242600 |
| 2025-10-21 | 60.79 | $61.05 | 256442 |
| 2025-10-20 | 60.76 | $61.15 | 382317 |
| 2025-10-17 | 60.72 | $60.56 | 546534 |
| 2025-10-16 | 60.74 | $60.96 | 614406 |
| 2025-10-15 | 60.71 | $62.17 | 247600 |
| 2025-10-14 | 60.56 | $62.38 | 396431 |
| 2025-10-13 | 60.37 | $62.02 | 157339 |
| 2025-10-10 | 60.19 | $61.58 | 587692 |
| 2025-10-09 | 60.05 | $60.83 | 457600 |
| 2025-10-08 | 59.96 | $61.96 | 573200 |
| 2025-10-07 | 59.75 | $60.83 | 282400 |
| 2025-10-06 | 59.64 | $61.13 | 618022 |
| 2025-10-03 | 59.48 | $60.34 | 457646 |
| 2025-10-02 | 59.39 | $60.14 | 222900 |
| 2025-10-01 | 59.32 | $60.18 | 217347 |
| 2025-09-30 | 59.22 | $60.03 | 344800 |
| 2025-09-29 | 59.14 | $59.38 | 306100 |
| 2025-09-26 | 59.11 | $58.94 | 356200 |
| 2025-09-25 | 59.13 | $59.01 | 311612 |
| 2025-09-24 | 59.15 | $59.00 | 1.2M |
| 2025-09-23 | 59.16 | $59.70 | 321944 |
| 2025-09-22 | 59.10 | $59.92 | 549919 |
| 2025-09-19 | 59.02 | $60.19 | 438507 |
| 2025-09-18 | 58.89 | $59.46 | 272700 |
| 2025-09-17 | 58.84 | $59.07 | 506170 |
| 2025-09-16 | 58.81 | $58.80 | 520716 |
| 2025-09-15 | 58.81 | $59.69 | 386300 |
| 2025-09-12 | 58.72 | $59.23 | 429635 |
| 2025-09-11 | 58.67 | $59.61 | 490616 |
| 2025-09-10 | 58.57 | $58.68 | 407200 |
| 2025-09-09 | 58.55 | $58.45 | 390242 |
| 2025-09-08 | 58.56 | $58.45 | 482629 |
| 2025-09-05 | 58.58 | $57.70 | 385800 |
| 2025-09-04 | 58.67 | $57.81 | 426100 |
| 2025-09-03 | 58.76 | $58.03 | 355831 |
| 2025-09-02 | 58.84 | $57.68 | 466500 |
| 2025-08-29 | 58.96 | $58.43 | 493612 |
| 2025-08-28 | 59.01 | $58.23 | 568600 |
| 2025-08-27 | 59.10 | $57.79 | 605300 |
| 2025-08-26 | 59.23 | $58.57 | 3.6M |
| 2025-08-25 | 59.30 | $58.07 | 527625 |
| 2025-08-22 | 59.43 | $58.91 | 511900 |
| 2025-08-21 | 59.49 | $58.72 | 420600 |
| 2025-08-20 | 59.57 | $58.56 | 442513 |
| 2025-08-19 | 59.68 | $58.36 | 417200 |
| 2025-08-18 | 59.81 | $58.37 | 608000 |
| 2025-08-15 | 59.97 | $58.08 | 539449 |
| 2025-08-14 | 60.16 | $58.06 | 399133 |
| 2025-08-13 | 60.39 | $57.96 | 2.9M |
| 2025-08-12 | 60.64 | $57.60 | 547443 |
| 2025-08-11 | 60.96 | $56.88 | 655900 |
| 2025-08-08 | 61.39 | $56.54 | 1.7M |
| 2025-08-07 | 61.90 | $61.49 | 765948 |
| 2025-08-06 | 61.95 | $61.78 | 694757 |
| 2025-08-05 | 61.96 | $60.72 | 798926 |
| 2025-08-04 | 62.09 | $61.13 | 218549 |
| 2025-08-01 | 62.20 | $60.37 | 611944 |
| 2025-07-31 | 62.39 | $61.00 | 584500 |
| 2025-07-30 | 62.53 | $61.19 | 430505 |
| 2025-07-29 | 62.67 | $62.04 | 383400 |
| 2025-07-28 | 62.74 | $61.84 | 680872 |
| 2025-07-25 | 62.84 | $62.46 | 344057 |
| 2025-07-24 | 62.88 | $62.26 | 369215 |
| 2025-07-23 | 62.94 | $62.57 | 1.4M |
| 2025-07-22 | 62.98 | $62.55 | 1.2M |
| 2025-07-21 | 63.03 | $61.18 | 4.1M |
| 2025-07-18 | 63.22 | $62.20 | 563800 |
| 2025-07-17 | 63.33 | $62.26 | 446018 |
| 2025-07-16 | 63.44 | $62.45 | 428869 |
| 2025-07-15 | 63.54 | $62.00 | 411727 |
| 2025-07-14 | 63.71 | $62.77 | 384600 |
| 2025-07-11 | 63.80 | $62.10 | 619400 |
| 2025-07-10 | 63.98 | $62.00 | 421500 |
| 2025-07-09 | 64.19 | $61.57 | 692500 |
| 2025-07-08 | 64.47 | $62.17 | 518533 |
| 2025-07-07 | 64.71 | $62.77 | 910721 |
| 2025-07-03 | 64.92 | $65.40 | 327548 |
| 2025-07-02 | 64.86 | $64.62 | 590800 |
| 2025-07-01 | 64.89 | $66.41 | 216900 |
| 2025-06-30 | 64.73 | $66.45 | 462600 |
| 2025-06-27 | 64.55 | $65.93 | 628832 |
| 2025-06-26 | 64.40 | $65.43 | 497500 |
| 2025-06-25 | 64.30 | $64.90 | 693900 |
| 2025-06-24 | 64.23 | $65.10 | 402425 |
| 2025-06-23 | 64.14 | $64.82 | 407300 |
| 2025-06-20 | 64.07 | $64.10 | 671900 |
| 2025-06-18 | 64.06 | $64.07 | 300900 |
| 2025-06-17 | 64.06 | $64.25 | 302502 |
| 2025-06-16 | 64.04 | $64.70 | 358800 |
| 2025-06-13 | 63.98 | $64.31 | 499300 |
| 2025-06-12 | 63.94 | $64.98 | 243420 |
| 2025-06-11 | 63.83 | $64.70 | 459700 |
| 2025-06-10 | 63.74 | $64.72 | 517518 |
| 2025-06-09 | 63.64 | $65.06 | 803100 |
| 2025-06-06 | 63.49 | $65.29 | 494600 |
| 2025-06-05 | 63.30 | $65.23 | 641500 |
| 2025-06-04 | 63.09 | $64.81 | 456823 |
| 2025-06-03 | 62.91 | $64.91 | 526100 |
| 2025-06-02 | 62.70 | $65.17 | 925100 |
| 2025-05-30 | 62.44 | $64.65 | 1.5M |
| 2025-05-29 | 62.21 | $64.11 | 641448 |
| 2025-05-28 | 62.01 | $63.76 | 527025 |
| 2025-05-27 | 61.83 | $64.29 | 552536 |
| 2025-05-23 | 61.57 | $63.63 | 5.0M |
| 2025-05-22 | 61.35 | $63.11 | 284412 |
| 2025-05-21 | 61.17 | $63.11 | 366608 |
| 2025-05-20 | 60.96 | $63.47 | 337417 |
| 2025-05-19 | 60.70 | $63.20 | 158400 |
| 2025-05-16 | 60.43 | $62.92 | 3.8M |
| 2025-05-15 | 60.17 | $63.12 | 502002 |
| 2025-05-14 | 59.86 | $62.97 | 783300 |
| 2025-05-13 | 59.53 | $62.42 | 272520 |
| 2025-05-12 | 59.23 | $62.46 | 455316 |
| 2025-05-09 | 58.89 | $62.14 | 938100 |
| 2025-05-08 | 58.55 | $59.94 | 465500 |
| 2025-05-07 | 58.40 | $60.47 | 661244 |
| 2025-05-06 | 58.18 | $59.86 | 309500 |
| 2025-05-05 | 58.01 | $60.07 | 259909 |
| 2025-05-02 | 57.79 | $60.08 | 410000 |
| 2025-05-01 | 57.55 | $59.12 | 353600 |
| 2025-04-30 | 57.38 | $59.55 | 452700 |
| 2025-04-29 | 57.15 | $59.23 | 302447 |
| 2025-04-28 | 56.93 | $58.74 | 234500 |
| 2025-04-25 | 56.74 | $58.33 | 235600 |
| 2025-04-24 | 56.58 | $58.35 | 273700 |
| 2025-04-23 | 56.39 | $57.84 | 295913 |
| 2025-04-22 | 56.24 | $57.20 | 1.5M |
| 2025-04-21 | 56.14 | $56.55 | 546525 |
| 2025-04-17 | 56.09 | $56.43 | 505516 |
| 2025-04-16 | 56.06 | $56.51 | 292506 |
| 2025-04-15 | 56.01 | $56.54 | 294437 |
| 2025-04-14 | 55.96 | $56.66 | 401729 |
| 2025-04-11 | 55.88 | $55.46 | 585300 |
| 2025-04-10 | 55.93 | $54.26 | 548500 |
| 2025-04-09 | 56.10 | $55.68 | 763808 |
| 2025-04-08 | 56.15 | $53.39 | 522700 |
| 2025-04-07 | 56.44 | $53.77 | 610800 |
| 2025-04-04 | 56.72 | $54.46 | 946003 |
| 2025-04-03 | 56.95 | $58.25 | 644609 |
| 2025-04-02 | 56.82 | $58.77 | 339600 |
| 2025-04-01 | 56.61 | $58.09 | 333411 |
| 2025-03-31 | 56.46 | $57.26 | 419621 |
| 2025-03-28 | 56.37 | $56.64 | 297300 |
| 2025-03-27 | 56.34 | $57.14 | 338029 |
| 2025-03-26 | 56.26 | $57.18 | 338008 |
| 2025-03-25 | 56.16 | $57.62 | 204200 |
| 2025-03-24 | 56.01 | $57.38 | 325244 |
| 2025-03-21 | 55.86 | $56.20 | 319600 |
| 2025-03-20 | 55.83 | $56.69 | 332300 |
| 2025-03-19 | 55.74 | $56.71 | 321826 |
| 2025-03-18 | 55.64 | $56.44 | 479119 |
| 2025-03-17 | 55.55 | $56.51 | 366335 |
| 2025-03-14 | 55.45 | $55.40 | 300500 |
| 2025-03-13 | 55.46 | $54.30 | 2.4M |
| 2025-03-12 | 55.58 | $54.77 | 467018 |
| 2025-03-11 | 55.66 | $54.05 | 359000 |
| 2025-03-10 | 55.83 | $54.36 | 508824 |
| 2025-03-07 | 55.99 | $55.60 | 331402 |
| 2025-03-06 | 56.03 | $55.23 | 659500 |
| 2025-03-05 | 56.11 | $55.98 | 470100 |
| 2025-03-04 | 56.13 | $55.14 | 851806 |
| 2025-03-03 | 56.23 | $55.88 | 869500 |
| 2025-02-28 | 56.27 | $55.55 | 1.0M |
| 2025-02-27 | 56.34 | $54.71 | 542335 |
| 2025-02-26 | 56.52 | $54.55 | 801800 |
| 2025-02-25 | 56.72 | $55.34 | 732100 |
| 2025-02-24 | 56.87 | $55.13 | 6.5M |
| 2025-02-21 | 57.05 | $54.61 | 1.9M |
| 2025-02-20 | 57.31 | $55.17 | 733200 |
| 2025-02-19 | 57.53 | $55.99 | 652500 |
| 2025-02-18 | 57.70 | $55.52 | 902417 |
| 2025-02-14 | 57.93 | $55.13 | 858344 |
| 2025-02-13 | 58.22 | $55.28 | 2.2M |
| 2025-02-12 | 58.53 | $59.01 | 650700 |
| 2025-02-11 | 58.48 | $58.39 | 413800 |
| 2025-02-10 | 58.49 | $58.88 | 437446 |
| 2025-02-07 | 58.45 | $59.19 | 430136 |
| 2025-02-06 | 58.37 | $58.77 | 533733 |
| 2025-02-05 | 58.33 | $57.93 | 1.2M |
| 2025-02-04 | 58.37 | $57.74 | 538100 |
| 2025-02-03 | 58.43 | $57.00 | 741803 |
| 2025-01-31 | 58.59 | $57.65 | 656436 |
| 2025-01-30 | 58.68 | $57.68 | 742514 |
| 2025-01-29 | 58.79 | $58.61 | 563910 |
| 2025-01-28 | 58.81 | $58.51 | 313312 |
| 2025-01-27 | 58.84 | $58.90 | 470707 |
| 2025-01-24 | 58.83 | $58.58 | 445100 |
| 2025-01-23 | 58.86 | $58.88 | 424446 |
| 2025-01-22 | 58.86 | $58.45 | 1.6M |
| 2025-01-21 | 58.90 | $58.98 | 418800 |
| 2025-01-17 | 58.89 | $58.91 | 359346 |
| 2025-01-16 | 58.89 | $59.06 | 326705 |
| 2025-01-15 | 58.87 | $58.95 | 438827 |
| 2025-01-14 | 58.86 | $57.57 | 368000 |
| 2025-01-13 | 59.00 | $57.23 | 441700 |
| 2025-01-10 | 59.19 | $57.29 | 492600 |
| 2025-01-08 | 59.39 | $58.52 | 600100 |
| 2025-01-07 | 59.48 | $58.64 | 505905 |
| 2025-01-06 | 59.57 | $58.88 | 443000 |
| 2025-01-03 | 59.64 | $59.18 | 208816 |
| 2025-01-02 | 59.69 | $58.93 | 303300 |
| 2024-12-31 | 59.77 | $59.34 | 347502 |
| 2024-12-30 | 59.81 | $59.30 | 365220 |
| 2024-12-27 | 59.87 | $59.48 | 200543 |
| 2024-12-26 | 59.91 | $59.53 | 224000 |
| 2024-12-24 | 59.95 | $59.35 | 135442 |
| 2024-12-23 | 60.01 | $59.26 | 539900 |
| 2024-12-20 | 60.09 | $58.92 | 565600 |
| 2024-12-19 | 60.21 | $58.71 | 355300 |
| 2024-12-18 | 60.37 | $58.16 | 803900 |
| 2024-12-17 | 60.60 | $59.51 | 313000 |
| 2024-12-16 | 60.72 | $60.05 | 992300 |
| 2024-12-13 | 60.79 | $60.13 | 1.2M |
| 2024-12-12 | 60.86 | $60.46 | 1.1M |
| 2024-12-11 | 60.90 | $60.73 | 541041 |
| 2024-12-10 | 60.92 | $61.07 | 573909 |
| 2024-12-09 | 60.90 | $61.66 | 1.5M |
| 2024-12-06 | 60.82 | $62.14 | 813400 |
| 2024-12-05 | 60.68 | $62.69 | 973000 |
| 2024-12-04 | 60.47 | $61.88 | 392318 |
| 2024-12-03 | 60.32 | $61.29 | 296721 |
| 2024-12-02 | 60.22 | $61.70 | 594330 |
| 2024-11-29 | 60.06 | $61.39 | 300235 |
| 2024-11-27 | 59.92 | $60.92 | 312247 |
| 2024-11-26 | 59.82 | $61.51 | 609164 |
| 2024-11-25 | 59.64 | $61.58 | 4.3M |
| 2024-11-22 | 59.43 | $61.18 | 276740 |
| 2024-11-21 | 59.25 | $61.37 | 272100 |
| 2024-11-20 | 59.03 | $60.81 | 709433 |
| 2024-11-19 | 58.84 | $60.33 | 447732 |
| 2024-11-18 | 58.68 | $60.63 | 400600 |
| 2024-11-15 | 58.48 | $60.24 | 381700 |
| 2024-11-14 | 58.29 | $61.06 | 1.2M |
| 2024-11-13 | 58.00 | $60.22 | 974713 |
| 2024-11-12 | 57.76 | $59.85 | 908747 |
| 2024-11-11 | 57.54 | $59.57 | 228800 |
| 2024-11-08 | 57.33 | $59.23 | 430723 |
| 2024-11-07 | 57.13 | $59.60 | 1.5M |
| 2024-11-06 | 56.87 | $58.89 | 1.2M |
| 2024-11-05 | 56.66 | $57.77 | 1.3M |
| 2024-11-04 | 56.54 | $55.68 | 299965 |
| 2024-11-01 | 56.63 | $55.60 | 412800 |
| 2024-10-31 | 56.74 | $55.42 | 529518 |
| 2024-10-30 | 56.88 | $56.55 | 403010 |
| 2024-10-29 | 56.92 | $56.81 | 375109 |
| 2024-10-28 | 56.93 | $56.96 | 276500 |
| 2024-10-25 | 56.92 | $56.40 | 295000 |
| 2024-10-24 | 56.98 | $56.72 | 314002 |
| 2024-10-23 | 57.01 | $56.75 | 251103 |
| 2024-10-22 | 57.03 | $56.66 | 268600 |
| 2024-10-21 | 57.07 | $56.92 | 294541 |
| 2024-10-18 | 57.09 | $57.13 | 243200 |
| 2024-10-17 | 57.08 | $57.24 | 393015 |
| 2024-10-16 | 57.07 | $56.99 | 506000 |
| 2024-10-15 | 57.08 | $57.35 | 354700 |
| 2024-10-14 | 57.05 | $57.44 | 148400 |
| 2024-10-11 | 57.01 | $57.22 | 318600 |
| 2024-10-10 | 56.98 | $57.24 | 313834 |
| 2024-10-09 | 56.96 | $57.13 | 397100 |
| 2024-10-08 | 56.94 | $57.33 | 350000 |
| 2024-10-07 | 56.90 | $57.53 | 369426 |
| 2024-10-04 | 56.83 | $58.31 | 362448 |
| 2024-10-03 | 56.68 | $57.59 | 308500 |
| 2024-10-02 | 56.58 | $57.90 | 332000 |
| 2024-10-01 | 56.44 | $58.02 | 227559 |
| 2024-09-30 | 56.27 | $58.02 | 181900 |
| 2024-09-27 | 56.09 | $57.82 | 781343 |
| 2024-09-26 | 55.91 | $58.10 | 367223 |
| 2024-09-25 | 55.68 | $57.61 | 538601 |
| 2024-09-24 | 55.47 | $57.51 | 372700 |
| 2024-09-23 | 55.26 | $56.87 | 303900 |
| 2024-09-20 | 55.09 | $56.59 | 431700 |
| 2024-09-19 | 54.93 | $56.88 | 308147 |
| 2024-09-18 | 54.73 | $56.40 | 441540 |
| 2024-09-17 | 54.55 | $56.41 | 255036 |
| 2024-09-16 | 54.36 | $56.52 | 406140 |
| 2024-09-13 | 54.13 | $56.08 | 295918 |
| 2024-09-12 | 53.92 | $55.99 | 451644 |
| 2024-09-11 | 53.71 | $55.32 | 438800 |
| 2024-09-10 | 53.54 | $55.04 | 683849 |
| 2024-09-09 | 53.38 | $55.01 | 285242 |
| 2024-09-06 | 53.21 | $54.62 | 465700 |
| 2024-09-05 | 53.06 | $55.13 | 740701 |
| 2024-09-04 | 52.84 | $55.40 | 1.1M |
| 2024-09-03 | 52.57 | $54.81 | 889400 |
| 2024-08-30 | 52.34 | $54.52 | 332100 |
| 2024-08-29 | 52.11 | $54.17 | 512928 |
| 2024-08-28 | 51.89 | $53.94 | 998021 |
| 2024-08-27 | 51.67 | $54.70 | 4.2M |
| 2024-08-26 | 51.35 | $54.56 | 1.5M |
| 2024-08-23 | 51.02 | $54.49 | 523900 |
| 2024-08-22 | 50.65 | $53.34 | 424000 |
| 2024-08-21 | 50.37 | $53.22 | 912900 |
| 2024-08-20 | 50.07 | $52.35 | 742700 |
| 2024-08-19 | 49.83 | $52.55 | 381300 |
| 2024-08-16 | 49.54 | $52.37 | 523810 |
| 2024-08-15 | 49.24 | $51.58 | 495000 |
| 2024-08-14 | 48.99 | $50.97 | 466000 |
| 2024-08-13 | 48.79 | $50.51 | 607151 |
| 2024-08-12 | 48.61 | $47.96 | 470616 |
| 2024-08-09 | 48.67 | $48.09 | 554495 |
| 2024-08-08 | 48.73 | $47.55 | 578500 |
| 2024-08-07 | 48.86 | $47.09 | 1.0M |
| 2024-08-06 | 49.05 | $47.54 | 525632 |
| 2024-08-05 | 49.20 | $47.07 | 329003 |
| 2024-08-02 | 49.43 | $48.04 | 2.0M |
| 2024-08-01 | 49.57 | $48.53 | 751816 |
| 2024-07-31 | 49.68 | $49.61 | 731630 |
| 2024-07-30 | 49.69 | $49.92 | 339700 |
| 2024-07-29 | 49.67 | $49.55 | 308234 |
| 2024-07-26 | 49.68 | $49.90 | 216116 |
| 2024-07-25 | 49.66 | $49.55 | 290549 |
| 2024-07-24 | 49.67 | $49.39 | 281800 |
| 2024-07-23 | 49.70 | $49.68 | 524422 |
| 2024-07-22 | 49.70 | $50.04 | 281620 |
| 2024-07-19 | 49.67 | $49.54 | 228510 |
| 2024-07-18 | 49.68 | $49.99 | 323827 |
| 2024-07-17 | 49.65 | $50.55 | 382315 |
| 2024-07-16 | 49.55 | $50.78 | 262518 |
| 2024-07-15 | 49.42 | $50.46 | 326003 |
| 2024-07-12 | 49.31 | $50.28 | 306118 |
| 2024-07-11 | 49.21 | $50.06 | 366200 |
| 2024-07-10 | 49.12 | $49.85 | 578600 |
| 2024-07-09 | 49.04 | $49.13 | 379613 |
| 2024-07-08 | 49.03 | $49.16 | 300641 |
| 2024-07-05 | 49.02 | $48.98 | 291900 |
| 2024-07-03 | 49.03 | $49.46 | 194813 |
| 2024-07-02 | 48.98 | $48.96 | 1.2M |
| 2024-07-01 | 48.98 | $48.72 | 220842 |
| 2024-06-28 | 49.01 | $48.99 | 416900 |
| 2024-06-27 | 49.01 | $48.93 | 374300 |
| 2024-06-26 | 49.02 | $48.60 | 312100 |
| 2024-06-25 | 49.06 | $48.93 | 494504 |
| 2024-06-24 | 49.08 | $49.13 | 2.1M |
| 2024-06-21 | 49.07 | $48.47 | 496480 |
| 2024-06-20 | 49.14 | $48.20 | 537945 |
| 2024-06-18 | 49.23 | $48.30 | 623614 |
| 2024-06-17 | 49.33 | $47.85 | 752000 |
| 2024-06-14 | 49.49 | $47.57 | 1.3M |
| 2024-06-13 | 49.69 | $47.48 | 1.8M |
| 2024-06-12 | 49.92 | $48.53 | 942300 |
| 2024-06-11 | 50.07 | $48.77 | 771500 |
| 2024-06-10 | 50.21 | $49.45 | 1.8M |
| 2024-06-07 | 50.29 | $49.08 | 876900 |
| 2024-06-06 | 50.41 | $49.24 | 499630 |
| 2024-06-05 | 50.54 | $49.50 | 308904 |
| 2024-06-04 | 50.65 | $49.57 | 817900 |
| 2024-06-03 | 50.76 | $49.73 | 467532 |
| 2024-05-31 | 50.87 | $50.13 | 1.1M |
| 2024-05-30 | 50.95 | $49.16 | 592221 |
| 2024-05-29 | 51.13 | $49.16 | 2.5M |
| 2024-05-28 | 51.34 | $50.56 | 3.3M |
| 2024-05-24 | 51.43 | $51.05 | 4.0M |
| 2024-05-23 | 51.46 | $50.33 | 619800 |
| 2024-05-22 | 51.58 | $50.74 | 1.4M |
| 2024-05-21 | 51.67 | $51.24 | 974700 |
| 2024-05-20 | 51.72 | $51.48 | 270230 |
| 2024-05-17 | 51.74 | $51.70 | 405311 |
| 2024-05-16 | 51.75 | $51.50 | 491800 |
| 2024-05-15 | 51.77 | $50.83 | 546313 |
| 2024-05-14 | 51.87 | $50.80 | 2.1M |
| 2024-05-13 | 51.99 | $50.67 | 1.3M |
| 2024-05-10 | 52.13 | $50.10 | 3.1M |
| 2024-05-09 | 52.34 | $53.70 | 917300 |
| 2024-05-08 | 52.20 | $53.02 | 882800 |
| 2024-05-07 | 52.11 | $52.84 | 1.0M |
| 2024-05-06 | 52.03 | $53.15 | 332200 |
| 2024-05-03 | 51.91 | $52.48 | 387700 |
| 2024-05-02 | 51.85 | $52.06 | 416031 |
| 2024-05-01 | 51.83 | $51.49 | 910024 |
| 2024-04-30 | 51.87 | $51.04 | 393128 |
| 2024-04-29 | 51.96 | $51.61 | 406458 |
| 2024-04-26 | 51.99 | $51.67 | 419506 |
| 2024-04-25 | 52.03 | $51.32 | 1.1M |
| 2024-04-24 | 52.10 | $51.70 | 457219 |
| 2024-04-23 | 52.14 | $51.85 | 284728 |
| 2024-04-22 | 52.17 | $51.57 | 486407 |
| 2024-04-19 | 52.24 | $51.11 | 673900 |
| 2024-04-18 | 52.35 | $50.66 | 338723 |
| 2024-04-17 | 52.53 | $50.21 | 416300 |
| 2024-04-16 | 52.78 | $50.31 | 416300 |
| 2024-04-15 | 53.04 | $50.74 | 339726 |
| 2024-04-12 | 53.28 | $50.95 | 479050 |
| 2024-04-11 | 53.52 | $51.66 | 2.3M |
| 2024-04-10 | 53.72 | $52.46 | 613400 |
| 2024-04-09 | 53.85 | $53.18 | 339926 |
| 2024-04-08 | 53.92 | $53.33 | 282300 |
| 2024-04-05 | 53.99 | $53.39 | 347200 |
| 2024-04-04 | 54.05 | $53.14 | 305009 |
| 2024-04-03 | 54.14 | $53.36 | 466200 |
| 2024-04-02 | 54.23 | $53.35 | 511840 |
| 2024-04-01 | 54.32 | $53.96 | 667744 |
| 2024-03-28 | 54.36 | $54.58 | 451500 |
| 2024-03-27 | 54.33 | $54.38 | 513824 |
| 2024-03-26 | 54.33 | $54.28 | 379108 |
| 2024-03-25 | 54.33 | $54.06 | 334009 |
| 2024-03-22 | 54.36 | $54.20 | 288540 |
| 2024-03-21 | 54.38 | $55.07 | 315100 |
| 2024-03-20 | 54.30 | $55.08 | 262022 |
| 2024-03-19 | 54.22 | $54.61 | 251030 |
| 2024-03-18 | 54.18 | $54.53 | 297100 |
| 2024-03-15 | 54.15 | $54.63 | 441448 |
| 2024-03-14 | 54.09 | $54.58 | 226400 |
| 2024-03-13 | 54.04 | $55.17 | 845400 |
| 2024-03-12 | 53.92 | $54.83 | 274034 |
| 2024-03-11 | 53.83 | $54.93 | 276800 |
| 2024-03-08 | 53.71 | $54.98 | 414700 |
| 2024-03-07 | 53.58 | $55.13 | 1.3M |
| 2024-03-06 | 53.42 | $54.25 | 993625 |
| 2024-03-05 | 53.33 | $53.67 | 953300 |
| 2024-03-04 | 53.29 | $53.23 | 286919 |
| 2024-03-01 | 53.30 | $53.51 | 678934 |
| 2024-02-29 | 53.28 | $53.12 | 1.1M |
| 2024-02-28 | 53.29 | $53.84 | 361235 |
| 2024-02-27 | 53.24 | $53.87 | 3.8M |
| 2024-02-26 | 53.17 | $54.77 | 490354 |
| 2024-02-23 | 53.00 | $55.11 | 2.1M |
| 2024-02-22 | 52.78 | $54.75 | 867000 |
| 2024-02-21 | 52.57 | $53.71 | 583304 |
| 2024-02-20 | 52.45 | $54.30 | 734700 |
| 2024-02-16 | 52.26 | $53.96 | 403400 |
| 2024-02-15 | 52.08 | $53.47 | 664200 |
| 2024-02-14 | 51.93 | $52.59 | 358300 |
| 2024-02-13 | 51.86 | $51.82 | 1.0M |
| 2024-02-12 | 51.87 | $52.83 | 602400 |
| 2024-02-09 | 51.77 | $53.09 | 597727 |
| 2024-02-08 | 51.63 | $52.78 | 563200 |
| 2024-02-07 | 51.51 | $52.58 | 711800 |
| 2024-02-06 | 51.39 | $52.30 | 824900 |
| 2024-02-05 | 51.30 | $51.06 | 796836 |
| 2024-02-02 | 51.32 | $51.65 | 688502 |
| 2024-02-01 | 51.29 | $51.96 | 948200 |
| 2024-01-31 | 51.22 | $51.86 | 606181 |
| 2024-01-30 | 51.15 | $51.88 | 466822 |
| 2024-01-29 | 51.08 | $51.72 | 401619 |
| 2024-01-26 | 51.01 | $51.39 | 493946 |
| 2024-01-25 | 50.97 | $51.29 | 657445 |
| 2024-01-24 | 50.93 | $51.12 | 644251 |
| 2024-01-23 | 50.91 | $50.85 | 386104 |
| 2024-01-22 | 50.92 | $50.87 | 394556 |
| 2024-01-19 | 50.93 | $50.98 | 382900 |
| 2024-01-18 | 50.92 | $50.42 | 628548 |
| 2024-01-17 | 50.97 | $50.02 | 540116 |
| 2024-01-16 | 51.07 | $50.68 | 629125 |
| 2024-01-12 | 51.11 | $50.98 | 402100 |
| 2024-01-11 | 51.13 | $50.99 | 484900 |
| 2024-01-10 | 51.14 | $51.19 | 490315 |
| 2024-01-09 | 51.14 | $50.95 | 656700 |
| 2024-01-08 | 51.16 | $51.46 | 409538 |
| 2024-01-05 | 51.13 | $51.24 | 433921 |
| 2024-01-04 | 51.11 | $51.29 | 405700 |
| 2024-01-03 | 51.10 | $51.15 | 410000 |
| 2024-01-02 | 51.09 | $51.30 | 384513 |
| 2023-12-29 | 51.07 | $51.86 | 528600 |
| 2023-12-28 | 50.98 | $51.49 | 444200 |
| 2023-12-27 | 50.93 | $51.46 | 601600 |
| 2023-12-26 | 50.87 | $51.18 | 207114 |
| 2023-12-22 | 50.84 | $50.87 | 477000 |
| 2023-12-21 | 50.84 | $50.75 | 583100 |
| 2023-12-20 | 50.85 | $50.31 | 570242 |
| 2023-12-19 | 50.91 | $51.18 | 638043 |
| 2023-12-18 | 50.88 | $51.03 | 504323 |
| 2023-12-15 | 50.86 | $51.10 | 683334 |
| 2023-12-14 | 50.84 | $51.95 | 521100 |
| 2023-12-13 | 50.72 | $52.25 | 1.2M |
| 2023-12-12 | 50.56 | $51.57 | 622533 |
| 2023-12-11 | 50.45 | $51.81 | 889507 |
| 2023-12-08 | 50.31 | $51.45 | 905645 |
| 2023-12-07 | 50.19 | $51.06 | 986815 |
| 2023-12-06 | 50.10 | $50.73 | 1.1M |
| 2023-12-05 | 50.03 | $51.22 | 443416 |
| 2023-12-04 | 49.90 | $51.24 | 561906 |
| 2023-12-01 | 49.76 | $50.99 | 660900 |
| 2023-11-30 | 49.63 | $50.50 | 1.3M |
| 2023-11-29 | 49.54 | $50.29 | 593716 |
| 2023-11-28 | 49.46 | $50.48 | 3.2M |
| 2023-11-27 | 49.36 | $51.14 | 3.2M |
| 2023-11-24 | 49.17 | $51.43 | 1.3M |
| 2023-11-22 | 48.93 | $51.01 | 519833 |
| 2023-11-21 | 48.71 | $50.72 | 522049 |
| 2023-11-20 | 48.50 | $50.82 | 238600 |
| 2023-11-17 | 48.26 | $50.68 | 416903 |
| 2023-11-16 | 48.00 | $50.25 | 529513 |
| 2023-11-15 | 47.76 | $50.43 | 640205 |
| 2023-11-14 | 47.48 | $50.06 | 1.1M |
| 2023-11-13 | 47.21 | $47.84 | 1.1M |
| 2023-11-10 | 47.15 | $47.64 | 764400 |
| 2023-11-09 | 47.09 | $47.42 | 504931 |
| 2023-11-08 | 47.06 | $46.92 | 1.2M |
| 2023-11-07 | 47.07 | $47.15 | 1.1M |
| 2023-11-06 | 47.07 | $47.74 | 1.0M |
| 2023-11-03 | 46.99 | $48.03 | 369700 |
| 2023-11-02 | 46.89 | $47.47 | 626600 |
| 2023-11-01 | 46.82 | $46.12 | 753846 |
| 2023-10-31 | 46.90 | $45.67 | 642346 |
| 2023-10-30 | 47.03 | $45.50 | 503110 |
| 2023-10-27 | 47.19 | $44.74 | 619417 |
| 2023-10-26 | 47.45 | $45.42 | 624900 |
| 2023-10-25 | 47.66 | $45.49 | 548000 |
| 2023-10-24 | 47.89 | $45.63 | 560606 |
| 2023-10-23 | 48.13 | $46.00 | 536104 |
| 2023-10-20 | 48.35 | $46.01 | 721500 |
| 2023-10-19 | 48.60 | $46.75 | 661100 |
| 2023-10-18 | 48.79 | $48.13 | 464008 |
| 2023-10-17 | 48.86 | $49.09 | 434717 |
| 2023-10-16 | 48.83 | $49.21 | 710738 |
| 2023-10-13 | 48.80 | $48.83 | 355743 |
| 2023-10-12 | 48.79 | $48.96 | 379240 |
| 2023-10-11 | 48.77 | $49.72 | 414212 |
| 2023-10-10 | 48.67 | $48.76 | 436500 |
| 2023-10-09 | 48.67 | $48.67 | 248400 |
| 2023-10-06 | 48.67 | $48.42 | 559300 |
| 2023-10-05 | 48.69 | $47.77 | 442400 |
| 2023-10-04 | 48.79 | $47.19 | 429000 |
| 2023-10-03 | 48.96 | $46.97 | 573844 |
| 2023-10-02 | 49.17 | $47.83 | 602300 |
| 2023-09-29 | 49.31 | $48.80 | 985800 |
| 2023-09-28 | 49.36 | $48.96 | 297400 |
| 2023-09-27 | 49.40 | $48.42 | 557200 |
| 2023-09-26 | 49.50 | $49.04 | 348200 |
| 2023-09-25 | 49.55 | $49.67 | 226700 |
| 2023-09-22 | 49.54 | $49.78 | 340500 |
| 2023-09-21 | 49.52 | $49.68 | 626800 |
| 2023-09-20 | 49.50 | $50.37 | 786100 |
| 2023-09-19 | 49.41 | $50.46 | 374626 |
| 2023-09-18 | 49.30 | $50.45 | 361730 |
| 2023-09-15 | 49.17 | $50.55 | 1.3M |
| 2023-09-14 | 49.03 | $50.34 | 990641 |
| 2023-09-13 | 48.89 | $49.37 | 392230 |
| 2023-09-12 | 48.84 | $49.26 | 333810 |
| 2023-09-11 | 48.80 | $48.99 | 1.6M |
| 2023-09-08 | 48.78 | $48.04 | 455735 |
| 2023-09-07 | 48.85 | $48.23 | 716400 |
| 2023-09-06 | 48.92 | $49.31 | 659509 |
| 2023-09-05 | 48.88 | $48.80 | 590918 |
| 2023-09-01 | 48.89 | $49.02 | 572700 |
| 2023-08-31 | 48.87 | $48.78 | 826405 |
| 2023-08-30 | 48.88 | $48.38 | 379425 |
| 2023-08-29 | 48.93 | $48.05 | 426905 |
| 2023-08-28 | 49.03 | $47.71 | 355000 |
| 2023-08-25 | 49.17 | $47.52 | 3.1M |
| 2023-08-24 | 49.34 | $47.53 | 914800 |
| 2023-08-23 | 49.53 | $47.57 | 434600 |
| 2023-08-22 | 49.74 | $46.92 | 410900 |
| 2023-08-21 | 50.03 | $47.27 | 359233 |
| 2023-08-18 | 50.32 | $47.63 | 391500 |
| 2023-08-17 | 50.61 | $48.21 | 290139 |
| 2023-08-16 | 50.86 | $48.67 | 435933 |
| 2023-08-15 | 51.09 | $48.89 | 710900 |
| 2023-08-14 | 51.32 | $50.01 | 995233 |
| 2023-08-11 | 51.46 | $50.45 | 980709 |
| 2023-08-10 | 51.57 | $50.52 | 1.2M |
| 2023-08-09 | 51.68 | $50.84 | 523900 |
| 2023-08-08 | 51.76 | $51.05 | 396319 |
| 2023-08-07 | 51.84 | $51.92 | 156938 |
| 2023-08-04 | 51.83 | $51.57 | 357300 |
| 2023-08-03 | 51.86 | $51.17 | 465517 |
| 2023-08-02 | 51.93 | $51.43 | 672700 |
| 2023-08-01 | 51.98 | $52.30 | 299000 |
| 2023-07-31 | 51.95 | $52.61 | 343509 |
| 2023-07-28 | 51.88 | $52.64 | 325714 |
| 2023-07-27 | 51.80 | $52.50 | 429345 |
| 2023-07-26 | 51.73 | $52.73 | 484800 |
| 2023-07-25 | 51.62 | $52.80 | 366300 |
| 2023-07-24 | 51.50 | $52.64 | 573857 |
| 2023-07-21 | 51.38 | $52.58 | 376825 |
| 2023-07-20 | 51.25 | $52.36 | 386300 |
| 2023-07-19 | 51.14 | $51.99 | 297405 |
| 2023-07-18 | 51.05 | $51.85 | 264400 |
| 2023-07-17 | 50.96 | $51.57 | 361200 |
| 2023-07-14 | 50.90 | $51.09 | 283400 |
| 2023-07-13 | 50.88 | $51.29 | 354124 |
| 2023-07-12 | 50.83 | $50.81 | 380900 |
| 2023-07-11 | 50.84 | $50.48 | 407900 |
| 2023-07-10 | 50.87 | $50.49 | 395147 |
| 2023-07-07 | 50.91 | $50.94 | 511900 |
| 2023-07-06 | 50.91 | $50.81 | 632300 |
| 2023-07-05 | 50.92 | $51.64 | 540800 |
| 2023-07-03 | 50.85 | $52.28 | 93500 |
| 2023-06-30 | 50.69 | $52.12 | 580800 |
| 2023-06-29 | 50.54 | $51.48 | 311242 |
| 2023-06-28 | 50.45 | $51.17 | 572808 |
| 2023-06-27 | 50.37 | $51.37 | 475000 |
| 2023-06-26 | 50.26 | $51.21 | 568836 |
| 2023-06-23 | 50.16 | $50.34 | 421814 |
| 2023-06-22 | 50.15 | $50.83 | 364600 |
| 2023-06-21 | 50.07 | $50.56 | 348719 |
| 2023-06-20 | 50.02 | $50.37 | 390300 |
| 2023-06-16 | 49.99 | $50.91 | 414746 |
| 2023-06-15 | 49.89 | $50.86 | 377147 |
| 2023-06-14 | 49.79 | $50.50 | 421900 |
| 2023-06-13 | 49.71 | $50.89 | 433339 |
| 2023-06-12 | 49.59 | $50.34 | 334522 |
| 2023-06-09 | 49.51 | $50.50 | 509833 |
| 2023-06-08 | 49.40 | $50.45 | 270500 |
| 2023-06-07 | 49.29 | $50.56 | 292600 |
| 2023-06-06 | 49.16 | $50.53 | 257423 |
| 2023-06-05 | 49.02 | $50.15 | 496554 |
| 2023-06-02 | 48.90 | $50.19 | 533200 |
| 2023-06-01 | 48.76 | $48.94 | 489900 |
| 2023-05-31 | 48.74 | $48.39 | 595707 |
| 2023-05-30 | 48.78 | $48.37 | 395700 |
| 2023-05-26 | 48.82 | $49.19 | 377527 |
| 2023-05-25 | 48.78 | $48.65 | 501140 |
| 2023-05-24 | 48.80 | $48.51 | 838413 |
| 2023-05-23 | 48.83 | $49.51 | 484000 |
| 2023-05-22 | 48.76 | $49.90 | 130246 |
| 2023-05-19 | 48.63 | $49.74 | 435200 |
| 2023-05-18 | 48.52 | $49.58 | 331300 |
| 2023-05-17 | 48.41 | $49.45 | 456439 |
| 2023-05-16 | 48.30 | $49.02 | 600721 |
| 2023-05-15 | 48.22 | $49.26 | 701244 |
| 2023-05-12 | 48.11 | $47.95 | 536632 |
| 2023-05-11 | 48.13 | $47.78 | 502217 |
| 2023-05-10 | 48.16 | $48.37 | 739223 |
| 2023-05-09 | 48.14 | $48.71 | 360208 |
| 2023-05-08 | 48.08 | $48.80 | 344200 |
| 2023-05-05 | 48.01 | $48.66 | 527739 |
| 2023-05-04 | 47.94 | $47.56 | 899000 |
| 2023-05-03 | 47.98 | $48.07 | 473500 |
| 2023-05-02 | 47.97 | $48.19 | 551945 |
| 2023-05-01 | 47.95 | $49.01 | 314700 |
| 2023-04-28 | 47.84 | $49.08 | 476028 |
| 2023-04-27 | 47.70 | $48.62 | 473900 |
| 2023-04-26 | 47.61 | $47.83 | 543400 |
| 2023-04-25 | 47.58 | $47.75 | 510404 |
| 2023-04-24 | 47.57 | $48.24 | 192732 |
| 2023-04-21 | 47.50 | $48.19 | 283518 |
| 2023-04-20 | 47.42 | $48.46 | 521200 |
| 2023-04-19 | 47.31 | $48.41 | 349118 |
| 2023-04-18 | 47.20 | $48.47 | 373243 |
| 2023-04-17 | 47.06 | $48.20 | 380332 |
| 2023-04-14 | 46.94 | $47.94 | 295200 |
| 2023-04-13 | 46.84 | $47.95 | 356800 |
| 2023-04-12 | 46.72 | $47.61 | 358400 |
| 2023-04-11 | 46.63 | $47.39 | 355845 |
| 2023-04-10 | 46.55 | $47.10 | 272000 |
| 2023-04-06 | 46.49 | $46.85 | 266928 |
| 2023-04-05 | 46.45 | $46.85 | 405232 |
| 2023-04-04 | 46.41 | $46.98 | 337837 |
| 2023-04-03 | 46.35 | $47.33 | 308200 |
| 2023-03-31 | 46.25 | $46.70 | 411425 |
| 2023-03-30 | 46.20 | $46.23 | 335900 |
| 2023-03-29 | 46.20 | $45.92 | 778629 |
| 2023-03-28 | 46.23 | $45.66 | 419744 |
| 2023-03-27 | 46.29 | $45.45 | 405000 |
| 2023-03-24 | 46.38 | $44.71 | 431433 |
| 2023-03-23 | 46.55 | $44.64 | 487500 |
| 2023-03-22 | 46.75 | $45.17 | 480833 |
| 2023-03-21 | 46.92 | $45.47 | 434211 |
| 2023-03-20 | 47.07 | $45.06 | 513146 |
| 2023-03-17 | 47.29 | $44.09 | 858401 |
| 2023-03-16 | 47.62 | $44.87 | 1.1M |
| 2023-03-15 | 47.91 | $44.54 | 907800 |
| 2023-03-14 | 48.27 | $46.04 | 706469 |
| 2023-03-13 | 48.50 | $45.58 | 1.4M |
| 2023-03-10 | 48.81 | $46.46 | 830204 |
| 2023-03-09 | 49.06 | $47.31 | 664600 |
| 2023-03-08 | 49.24 | $48.23 | 397500 |
| 2023-03-07 | 49.35 | $48.87 | 715420 |
| 2023-03-06 | 49.40 | $49.41 | 527600 |
| 2023-03-03 | 49.40 | $49.30 | 442000 |
| 2023-03-02 | 49.41 | $48.71 | 409943 |
| 2023-03-01 | 49.48 | $48.75 | 540029 |
| 2023-02-28 | 49.56 | $48.30 | 2.4M |
| 2023-02-27 | 49.69 | $48.99 | 656300 |
| 2023-02-24 | 49.76 | $48.48 | 594300 |
| 2023-02-23 | 49.90 | $48.74 | 776837 |
| 2023-02-22 | 50.02 | $49.33 | 638600 |
| 2023-02-21 | 50.09 | $49.98 | 487725 |
| 2023-02-17 | 50.10 | $51.15 | 532100 |
| 2023-02-16 | 49.99 | $50.68 | 512636 |
| 2023-02-15 | 49.92 | $50.75 | 346300 |
| 2023-02-14 | 49.83 | $51.09 | 341700 |
| 2023-02-13 | 49.70 | $51.42 | 431100 |
| 2023-02-10 | 49.52 | $50.71 | 416132 |
| 2023-02-09 | 49.39 | $50.71 | 538046 |
| 2023-02-08 | 49.26 | $50.17 | 291300 |
| 2023-02-07 | 49.16 | $50.17 | 511336 |
| 2023-02-06 | 49.05 | $49.97 | 435935 |
| 2023-02-03 | 48.96 | $50.02 | 568200 |
| 2023-02-02 | 48.84 | $50.23 | 520879 |
| 2023-02-01 | 48.70 | $50.48 | 524243 |
| 2023-01-31 | 48.51 | $50.23 | 459700 |
| 2023-01-30 | 48.33 | $49.42 | 210237 |
| 2023-01-27 | 48.22 | $49.84 | 299046 |
| 2023-01-26 | 48.04 | $49.87 | 373139 |
| 2023-01-25 | 47.85 | $49.02 | 786521 |
| 2023-01-24 | 47.73 | $49.05 | 311400 |
| 2023-01-23 | 47.59 | $48.99 | 261618 |
| 2023-01-20 | 47.44 | $49.01 | 454700 |
| 2023-01-19 | 47.28 | $47.98 | 397900 |
| 2023-01-18 | 47.20 | $47.90 | 358341 |
| 2023-01-17 | 47.13 | $48.54 | 320400 |
| 2023-01-13 | 46.98 | $48.33 | 397737 |
| 2023-01-12 | 46.84 | $48.38 | 520700 |
| 2023-01-11 | 46.68 | $47.65 | 348641 |
| 2023-01-10 | 46.58 | $46.89 | 438253 |
| 2023-01-09 | 46.54 | $47.11 | 340100 |
| 2023-01-06 | 46.48 | $47.42 | 326729 |
| 2023-01-05 | 46.39 | $46.61 | 412700 |
| 2023-01-04 | 46.36 | $47.53 | 546000 |
| 2023-01-03 | 46.24 | $46.40 | 385201 |
| 2022-12-30 | 46.22 | $46.42 | 427300 |
| 2022-12-29 | 46.20 | $46.82 | 304800 |
| 2022-12-28 | 46.14 | $46.13 | 325100 |
| 2022-12-27 | 46.14 | $46.48 | 180000 |
| 2022-12-23 | 46.10 | $46.46 | 302535 |
| 2022-12-22 | 46.06 | $46.16 | 361749 |
| 2022-12-21 | 46.05 | $46.65 | 439700 |
| 2022-12-20 | 45.99 | $45.87 | 309300 |
| 2022-12-19 | 46.00 | $45.34 | 444806 |
| 2022-12-16 | 46.07 | $45.65 | 534500 |
| 2022-12-15 | 46.12 | $45.72 | 447911 |
| 2022-12-14 | 46.16 | $46.55 | 411000 |
| 2022-12-13 | 46.12 | $46.99 | 504527 |
| 2022-12-12 | 46.03 | $46.53 | 336849 |
| 2022-12-09 | 45.97 | $46.36 | 278700 |
| 2022-12-08 | 45.93 | $46.16 | 404500 |
| 2022-12-07 | 45.91 | $46.12 | 571000 |
| 2022-12-06 | 45.89 | $46.32 | 425500 |
| 2022-12-05 | 45.84 | $46.70 | 473200 |
| 2022-12-02 | 45.75 | $47.18 | 521842 |
| 2022-12-01 | 45.60 | $47.43 | 469200 |
| 2022-11-30 | 45.41 | $47.40 | 750527 |
| 2022-11-29 | 45.20 | $46.12 | 447900 |
| 2022-11-28 | 45.10 | $45.93 | 760500 |
| 2022-11-25 | 45.02 | $46.82 | 210600 |
| 2022-11-23 | 44.83 | $46.37 | 472100 |
| 2022-11-22 | 44.66 | $46.16 | 1.4M |
| 2022-11-21 | 44.51 | $45.99 | 2.7M |
| 2022-11-18 | 44.35 | $46.20 | 528300 |
| 2022-11-17 | 44.16 | $46.47 | 2.6M |
| 2022-11-16 | 43.91 | $46.12 | 558000 |
| 2022-11-15 | 43.68 | $45.98 | 584200 |
| 2022-11-14 | 43.44 | $45.84 | 561039 |
| 2022-11-11 | 43.19 | $46.36 | 659044 |
| 2022-11-10 | 42.85 | $45.81 | 679013 |
| 2022-11-09 | 42.54 | $43.58 | 568900 |
| 2022-11-08 | 42.43 | $44.67 | 512900 |
| 2022-11-07 | 42.19 | $44.27 | 556209 |
| 2022-11-04 | 41.98 | $44.48 | 789029 |
| 2022-11-03 | 41.71 | $42.82 | 943200 |
| 2022-11-02 | 41.60 | $41.68 | 848600 |
| 2022-11-01 | 41.59 | $42.29 | 696526 |
| 2022-10-31 | 41.51 | $42.45 | 638904 |
| 2022-10-28 | 41.41 | $42.75 | 506503 |
| 2022-10-27 | 41.27 | $42.28 | 657400 |
| 2022-10-26 | 41.17 | $41.96 | 762500 |
| 2022-10-25 | 41.08 | $41.84 | 504617 |
| 2022-10-24 | 41.00 | $41.34 | 632523 |
| 2022-10-21 | 40.97 | $41.27 | 651100 |
| 2022-10-20 | 40.94 | $40.29 | 645200 |
| 2022-10-19 | 41.01 | $40.85 | 546700 |
| 2022-10-18 | 41.02 | $40.95 | 695300 |
| 2022-10-17 | 41.03 | $40.85 | 941700 |
| 2022-10-14 | 41.05 | $39.47 | 704005 |
| 2022-10-13 | 41.21 | $40.26 | 1.0M |
| 2022-10-12 | 41.31 | $39.04 | 749000 |
| 2022-10-11 | 41.55 | $39.39 | 898935 |
| 2022-10-10 | 41.78 | $40.00 | 444818 |
| 2022-10-07 | 41.97 | $40.37 | 884500 |
| 2022-10-06 | 42.14 | $40.89 | 906820 |
| 2022-10-05 | 42.27 | $41.87 | 913400 |
| 2022-10-04 | 42.31 | $42.94 | 986700 |
| 2022-10-03 | 42.24 | $41.21 | 794400 |
| 2022-09-30 | 42.35 | $39.76 | 966300 |
| 2022-09-29 | 42.63 | $40.17 | 1.2M |
| 2022-09-28 | 42.89 | $40.64 | 990100 |
| 2022-09-27 | 43.12 | $39.81 | 1.3M |
| 2022-09-26 | 43.47 | $40.15 | 860644 |
| 2022-09-23 | 43.82 | $40.66 | 847100 |
| 2022-09-22 | 44.15 | $41.70 | 741800 |
| 2022-09-21 | 44.41 | $42.44 | 649724 |
| 2022-09-20 | 44.62 | $42.90 | 665000 |
| 2022-09-19 | 44.80 | $43.92 | 589700 |
| 2022-09-16 | 44.89 | $43.49 | 674800 |
| 2022-09-15 | 45.04 | $44.00 | 831847 |
| 2022-09-14 | 45.15 | $44.14 | 781106 |
| 2022-09-13 | 45.25 | $44.54 | 725000 |
| 2022-09-12 | 45.33 | $46.04 | 691535 |
| 2022-09-09 | 45.25 | $45.55 | 691900 |
| 2022-09-08 | 45.22 | $44.33 | 651643 |
| 2022-09-07 | 45.32 | $43.94 | 638100 |
| 2022-09-06 | 45.46 | $43.49 | 609207 |
| 2022-09-02 | 45.67 | $43.95 | 687300 |
| 2022-09-01 | 45.85 | $43.70 | 742914 |
| 2022-08-31 | 46.08 | $44.07 | 726824 |
| 2022-08-30 | 46.29 | $44.46 | 552900 |
| 2022-08-29 | 46.48 | $45.27 | 666123 |
| 2022-08-26 | 46.61 | $45.39 | 611100 |
| 2022-08-25 | 46.74 | $46.67 | 577700 |
| 2022-08-24 | 46.75 | $45.67 | 439000 |
| 2022-08-23 | 46.86 | $45.90 | 3.3M |
| 2022-08-22 | 46.96 | $46.47 | 732437 |
| 2022-08-19 | 47.01 | $47.49 | 919062 |
| 2022-08-18 | 46.96 | $48.18 | 2.1M |
| 2022-08-17 | 46.83 | $48.04 | 495300 |
| 2022-08-16 | 46.70 | $48.35 | 467413 |
| 2022-08-15 | 46.53 | $47.93 | 431600 |
| 2022-08-12 | 46.38 | $48.66 | 561521 |
| 2022-08-11 | 46.15 | $47.82 | 391330 |
| 2022-08-10 | 45.97 | $47.54 | 1.1M |
| 2022-08-09 | 45.80 | $46.62 | 491243 |
| 2022-08-08 | 45.72 | $47.01 | 536626 |
| 2022-08-05 | 45.58 | $46.70 | 712000 |
| 2022-08-04 | 45.46 | $47.01 | 1.2M |
| 2022-08-03 | 45.30 | $46.06 | 646204 |
| 2022-08-02 | 45.22 | $45.43 | 749200 |
| 2022-08-01 | 45.20 | $45.90 | 523700 |
| 2022-07-29 | 45.13 | $46.44 | 690300 |
| 2022-07-28 | 44.99 | $45.63 | 697200 |
| 2022-07-27 | 44.92 | $45.08 | 597800 |
| 2022-07-26 | 44.90 | $44.39 | 425435 |
| 2022-07-25 | 44.96 | $44.72 | 818700 |
| 2022-07-22 | 44.98 | $44.34 | 435502 |
| 2022-07-21 | 45.05 | $44.50 | 528952 |
| 2022-07-20 | 45.11 | $44.60 | 586000 |
| 2022-07-19 | 45.16 | $44.69 | 1.0M |
| 2022-07-18 | 45.21 | $43.41 | 598324 |
| 2022-07-15 | 45.40 | $43.39 | 884948 |
| 2022-07-14 | 45.61 | $43.19 | 695648 |
| 2022-07-13 | 45.86 | $44.75 | 1.2M |
| 2022-07-12 | 45.98 | $45.25 | 678000 |
| 2022-07-11 | 46.06 | $45.27 | 553000 |
| 2022-07-08 | 46.14 | $45.48 | 630133 |
| 2022-07-07 | 46.21 | $45.57 | 625406 |
| 2022-07-06 | 46.28 | $44.58 | 731145 |
| 2022-07-05 | 46.46 | $44.90 | 822819 |
| 2022-07-01 | 46.62 | $46.38 | 435315 |
| 2022-06-30 | 46.65 | $45.81 | 753600 |
| 2022-06-29 | 46.73 | $45.92 | 554744 |
| 2022-06-28 | 46.82 | $46.15 | 782200 |
| 2022-06-27 | 46.89 | $45.86 | 473032 |
| 2022-06-24 | 47.00 | $45.83 | 814946 |
| 2022-06-23 | 47.12 | $44.60 | 705538 |
| 2022-06-22 | 47.39 | $45.06 | 825368 |
| 2022-06-21 | 47.63 | $45.89 | 851622 |
| 2022-06-17 | 47.81 | $44.68 | 1.3M |
| 2022-06-16 | 48.14 | $44.37 | 1.2M |
| 2022-06-15 | 48.54 | $46.32 | 877000 |
| 2022-06-14 | 48.77 | $45.79 | 765734 |
| 2022-06-13 | 49.09 | $46.48 | 978400 |
| 2022-06-10 | 49.36 | $47.88 | 594325 |
| 2022-06-09 | 49.52 | $49.40 | 585012 |
| 2022-06-08 | 49.53 | $49.80 | 534300 |
| 2022-06-07 | 49.50 | $50.30 | 461000 |
| 2022-06-06 | 49.42 | $49.95 | 451400 |
| 2022-06-03 | 49.36 | $49.56 | 811339 |
| 2022-06-02 | 49.34 | $49.77 | 685800 |
| 2022-06-01 | 49.30 | $49.41 | 818005 |
| 2022-05-31 | 49.28 | $48.81 | 2.5M |
| 2022-05-27 | 49.33 | $49.84 | 632600 |
| 2022-05-26 | 49.28 | $49.25 | 692005 |
| 2022-05-25 | 49.28 | $48.76 | 773500 |
| 2022-05-24 | 49.34 | $48.86 | 947500 |
| 2022-05-23 | 49.39 | $48.80 | 530800 |
| 2022-05-20 | 49.45 | $47.96 | 722347 |
| 2022-05-19 | 49.61 | $48.23 | 1.1M |
| 2022-05-18 | 49.76 | $48.09 | 791600 |
| 2022-05-17 | 49.93 | $48.88 | 1.2M |
| 2022-05-16 | 50.04 | $47.41 | 1.1M |
| 2022-05-13 | 50.32 | $47.62 | 1.5M |
| 2022-05-12 | 50.60 | $46.80 | 1.2M |
| 2022-05-11 | 51.00 | $48.23 | 1.3M |
| 2022-05-10 | 51.29 | $48.84 | 1.1M |
| 2022-05-09 | 51.55 | $49.27 | 1.0M |
| 2022-05-06 | 51.79 | $49.44 | 816023 |
| 2022-05-05 | 52.04 | $49.82 | 959300 |
| 2022-05-04 | 52.27 | $51.16 | 763419 |
| 2022-05-03 | 52.39 | $50.18 | 671200 |
| 2022-05-02 | 52.62 | $49.40 | 974002 |
| 2022-04-29 | 52.96 | $49.75 | 580170 |
| 2022-04-28 | 53.30 | $50.58 | 707000 |
| 2022-04-27 | 53.59 | $49.80 | 1.0M |
| 2022-04-26 | 53.99 | $50.37 | 837302 |
| 2022-04-25 | 54.37 | $51.94 | 990400 |
| 2022-04-22 | 54.62 | $52.36 | 677655 |
| 2022-04-21 | 54.86 | $54.01 | 616047 |
| 2022-04-20 | 54.95 | $54.62 | 828600 |
| 2022-04-19 | 54.99 | $54.26 | 531100 |
| 2022-04-18 | 55.06 | $54.31 | 525100 |
| 2022-04-14 | 55.14 | $54.61 | 577328 |
| 2022-04-13 | 55.20 | $55.36 | 502600 |
| 2022-04-12 | 55.18 | $55.36 | 682100 |
| 2022-04-11 | 55.16 | $55.40 | 799800 |
| 2022-04-08 | 55.13 | $54.94 | 529741 |
| 2022-04-07 | 55.16 | $54.45 | 697229 |
| 2022-04-06 | 55.23 | $55.40 | 647600 |
| 2022-04-05 | 55.21 | $55.51 | 563900 |
| 2022-04-04 | 55.18 | $55.64 | 619915 |
| 2022-04-01 | 55.13 | $55.82 | 496600 |
| 2022-03-31 | 55.06 | $55.83 | 649700 |
| 2022-03-30 | 54.98 | $56.40 | 662300 |
| 2022-03-29 | 54.83 | $56.28 | 675500 |
| 2022-03-28 | 54.68 | $55.97 | 510100 |
| 2022-03-25 | 54.54 | $56.24 | 683131 |
| 2022-03-24 | 54.36 | $55.64 | 702200 |
| 2022-03-23 | 54.23 | $55.74 | 651500 |
| 2022-03-22 | 54.07 | $56.21 | 842100 |
| 2022-03-21 | 53.84 | $55.87 | 671540 |
| 2022-03-18 | 53.63 | $55.75 | 1.4M |
| 2022-03-17 | 53.40 | $55.27 | 661904 |
| 2022-03-16 | 53.21 | $54.85 | 1.0M |
| 2022-03-15 | 53.04 | $53.46 | 702249 |
| 2022-03-14 | 52.99 | $52.95 | 634726 |
| 2022-03-11 | 52.99 | $52.94 | 696400 |
| 2022-03-10 | 53.00 | $52.58 | 790738 |
| 2022-03-09 | 53.05 | $52.33 | 680037 |
| 2022-03-08 | 53.12 | $51.32 | 1.4M |
| 2022-03-07 | 53.31 | $51.20 | 991375 |
| 2022-03-04 | 53.53 | $52.07 | 771800 |
| 2022-03-03 | 53.69 | $52.31 | 796200 |
| 2022-03-02 | 53.83 | $52.15 | 983600 |
| 2022-03-01 | 54.01 | $51.02 | 1.3M |
| 2022-02-28 | 54.32 | $52.56 | 1.1M |
| 2022-02-25 | 54.51 | $53.02 | 3.9M |
| 2022-02-24 | 54.66 | $51.87 | 1.5M |
| 2022-02-23 | 54.96 | $53.03 | 932917 |
| 2022-02-22 | 55.16 | $53.37 | 1.3M |
| 2022-02-18 | 55.35 | $53.03 | 661500 |
| 2022-02-17 | 55.59 | $53.75 | 839003 |
| 2022-02-16 | 55.79 | $54.22 | 753541 |
| 2022-02-15 | 55.95 | $53.75 | 721317 |
| 2022-02-14 | 56.18 | $53.67 | 1.3M |
| 2022-02-11 | 56.45 | $54.70 | 1.3M |
| 2022-02-10 | 56.63 | $54.78 | 982200 |
| 2022-02-09 | 56.83 | $58.25 | 675817 |
| 2022-02-08 | 56.68 | $58.03 | 859400 |
| 2022-02-07 | 56.54 | $57.47 | 982626 |
| 2022-02-04 | 56.44 | $57.12 | 799200 |
| 2022-02-03 | 56.37 | $57.26 | 813221 |
| 2022-02-02 | 56.27 | $57.86 | 646000 |
| 2022-02-01 | 56.11 | $57.31 | 959521 |
| 2022-01-31 | 55.98 | $56.60 | 621426 |
| 2022-01-28 | 55.91 | $55.91 | 981500 |
| 2022-01-27 | 55.91 | $55.20 | 1.0M |
| 2022-01-26 | 55.99 | $55.42 | 843023 |
| 2022-01-25 | 56.05 | $55.38 | 958100 |
| 2022-01-24 | 56.12 | $55.18 | 1.1M |
| 2022-01-21 | 56.22 | $55.92 | 946123 |
| 2022-01-20 | 56.25 | $56.88 | 754100 |
| 2022-01-19 | 56.18 | $57.13 | 1.0M |
| 2022-01-18 | 56.08 | $57.96 | 568747 |
| 2022-01-14 | 55.89 | $57.50 | 524000 |
| 2022-01-13 | 55.72 | $57.59 | 592700 |
| 2022-01-12 | 55.52 | $57.22 | 843900 |
| 2022-01-11 | 55.34 | $56.72 | 459100 |
| 2022-01-10 | 55.20 | $55.93 | 548500 |
| 2022-01-07 | 55.12 | $56.09 | 675416 |
| 2022-01-06 | 55.02 | $55.62 | 692300 |
| 2022-01-05 | 54.95 | $55.53 | 787302 |
| 2022-01-04 | 54.89 | $55.68 | 1.2M |
| 2022-01-03 | 54.81 | $55.77 | 351900 |
| 2021-12-31 | 54.71 | $55.69 | 570313 |
| 2021-12-30 | 54.60 | $55.16 | 393618 |
| 2021-12-29 | 54.55 | $55.01 | 655200 |
| 2021-12-28 | 54.50 | $55.64 | 337900 |
| 2021-12-27 | 54.38 | $55.56 | 242200 |
| 2021-12-23 | 54.25 | $54.64 | 575222 |
| 2021-12-22 | 54.21 | $54.13 | 534200 |
| 2021-12-21 | 54.22 | $53.65 | 911131 |
| 2021-12-20 | 54.28 | $52.90 | 1.0M |
| 2021-12-17 | 54.42 | $53.62 | 700600 |
| 2021-12-16 | 54.51 | $54.45 | 523900 |
| 2021-12-15 | 54.51 | $54.04 | 464812 |
| 2021-12-14 | 54.56 | $53.85 | 509900 |
| 2021-12-13 | 54.64 | $53.97 | 510300 |
| 2021-12-10 | 54.71 | $54.53 | 342212 |
| 2021-12-09 | 54.73 | $54.59 | 498607 |
| 2021-12-08 | 54.74 | $54.86 | 613200 |
| 2021-12-07 | 54.73 | $54.65 | 606400 |
| 2021-12-06 | 54.74 | $54.06 | 788025 |
| 2021-12-03 | 54.81 | $53.26 | 893338 |
| 2021-12-02 | 54.98 | $53.68 | 985578 |
| 2021-12-01 | 55.11 | $52.64 | 810400 |
| 2021-11-30 | 55.37 | $53.08 | 1.3M |
| 2021-11-29 | 55.61 | $53.81 | 836110 |
| 2021-11-26 | 55.80 | $53.86 | 609003 |
| 2021-11-24 | 56.01 | $55.03 | 532400 |
| 2021-11-23 | 56.11 | $55.12 | 3.0M |
| 2021-11-22 | 56.21 | $55.65 | 2.9M |
| 2021-11-19 | 56.27 | $55.85 | 2.2M |
| 2021-11-18 | 56.32 | $55.87 | 1.8M |
| 2021-11-17 | 56.37 | $56.15 | 491600 |
| 2021-11-16 | 56.39 | $56.22 | 641800 |
| 2021-11-15 | 56.41 | $56.22 | 390515 |
| 2021-11-12 | 56.43 | $56.19 | 335300 |
| 2021-11-11 | 56.45 | $56.21 | 335000 |
| 2021-11-10 | 56.48 | $56.34 | 767500 |
| 2021-11-09 | 56.49 | $57.22 | 430440 |
| 2021-11-08 | 56.41 | $57.46 | 567500 |
| 2021-11-05 | 56.30 | $56.79 | 574100 |
| 2021-11-04 | 56.25 | $57.18 | 590831 |
| 2021-11-03 | 56.15 | $57.63 | 524810 |
| 2021-11-02 | 56.00 | $57.37 | 577529 |
| 2021-11-01 | 55.85 | $57.21 | 389713 |
| 2021-10-29 | 55.71 | $56.97 | 626516 |
| 2021-10-28 | 55.58 | $57.39 | 371345 |
| 2021-10-27 | 55.39 | $57.45 | 963000 |
| 2021-10-26 | 55.17 | $57.50 | 515022 |
| 2021-10-25 | 54.93 | $57.12 | 414600 |
| 2021-10-22 | 54.70 | $57.04 | 1.1M |
| 2021-10-21 | 54.45 | $56.69 | 1.7M |
| 2021-10-20 | 54.21 | $56.61 | 1.8M |
| 2021-10-19 | 53.96 | $55.98 | 382211 |
| 2021-10-18 | 53.75 | $55.73 | 349210 |
| 2021-10-15 | 53.54 | $55.87 | 441500 |
| 2021-10-14 | 53.30 | $55.59 | 676939 |
| 2021-10-13 | 53.05 | $55.04 | 446529 |
| 2021-10-12 | 52.84 | $54.82 | 423317 |
| 2021-10-11 | 52.64 | $54.95 | 289625 |
| 2021-10-08 | 52.39 | $54.94 | 497528 |
| 2021-10-07 | 52.12 | $54.47 | 634522 |
| 2021-10-06 | 51.88 | $54.35 | 674800 |
| 2021-10-05 | 51.62 | $53.99 | 932428 |
| 2021-10-04 | 51.37 | $52.96 | 806826 |
| 2021-10-01 | 51.20 | $51.46 | 625044 |
| 2021-09-30 | 51.17 | $51.45 | 647900 |
| 2021-09-29 | 51.14 | $51.68 | 596000 |
| 2021-09-28 | 51.09 | $51.43 | 931643 |
| 2021-09-27 | 51.05 | $51.48 | 455106 |
| 2021-09-24 | 51.01 | $50.65 | 437431 |
| 2021-09-23 | 51.04 | $50.43 | 428900 |
| 2021-09-22 | 51.11 | $49.83 | 515715 |
| 2021-09-21 | 51.24 | $49.24 | 474313 |
| 2021-09-20 | 51.45 | $49.56 | 933631 |
| 2021-09-17 | 51.65 | $50.76 | 715300 |
| 2021-09-16 | 51.75 | $51.64 | 314000 |
| 2021-09-15 | 51.76 | $51.76 | 441900 |
| 2021-09-14 | 51.76 | $51.54 | 429800 |
| 2021-09-13 | 51.78 | $51.97 | 491700 |
| 2021-09-10 | 51.76 | $51.57 | 368147 |
| 2021-09-09 | 51.78 | $51.77 | 533131 |
| 2021-09-08 | 51.78 | $51.76 | 676400 |
| 2021-09-07 | 51.79 | $51.13 | 525200 |
| 2021-09-03 | 51.85 | $51.67 | 319700 |
| 2021-09-02 | 51.87 | $51.72 | 447636 |
| 2021-09-01 | 51.89 | $51.50 | 419700 |
| 2021-08-31 | 51.93 | $51.44 | 1.1M |
| 2021-08-30 | 51.98 | $51.69 | 782400 |
| 2021-08-27 | 52.01 | $52.07 | 418200 |
| 2021-08-26 | 52.01 | $51.35 | 460526 |
| 2021-08-25 | 52.08 | $51.89 | 651622 |
| 2021-08-24 | 52.10 | $52.02 | 1.3M |
| 2021-08-23 | 52.11 | $52.41 | 644719 |
| 2021-08-20 | 52.07 | $51.85 | 2.7M |
| 2021-08-19 | 52.10 | $51.56 | 814600 |
| 2021-08-18 | 52.15 | $52.14 | 490200 |
| 2021-08-17 | 52.16 | $52.50 | 3.3M |
| 2021-08-16 | 52.12 | $52.93 | 376935 |
| 2021-08-13 | 52.03 | $53.28 | 322200 |
| 2021-08-12 | 51.90 | $53.20 | 343531 |
| 2021-08-11 | 51.77 | $53.13 | 430832 |
| 2021-08-10 | 51.62 | $52.74 | 807000 |
| 2021-08-09 | 51.50 | $52.17 | 430222 |
| 2021-08-06 | 51.43 | $52.08 | 640700 |
| 2021-08-05 | 51.37 | $51.79 | 698900 |
| 2021-08-04 | 51.32 | $51.83 | 494131 |
| 2021-08-03 | 51.27 | $51.76 | 723035 |
| 2021-08-02 | 51.22 | $51.83 | 410300 |
| 2021-07-30 | 51.15 | $52.03 | 534500 |
| 2021-07-29 | 51.06 | $51.95 | 455218 |
| 2021-07-28 | 50.97 | $51.00 | 763900 |
| 2021-07-27 | 50.96 | $50.78 | 484000 |
| 2021-07-26 | 50.98 | $51.04 | 328600 |
| 2021-07-23 | 50.98 | $50.83 | 525200 |
| 2021-07-22 | 50.99 | $50.85 | 544146 |
| 2021-07-21 | 51.01 | $51.08 | 630200 |
| 2021-07-20 | 51.00 | $50.07 | 691030 |
| 2021-07-19 | 51.10 | $49.49 | 1.2M |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
79.76
2026-07-17
Close Price
$81.78
Vol: 622224
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
40.42
Average
54.45
Maximum
79.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 79.76 | $81.78 | 622224 |
| 2026-07-16 | 79.49 | $81.62 | 729331 |
| 2026-07-15 | 79.22 | $81.25 | 636430 |
| 2026-07-14 | 78.96 | $79.53 | 542400 |
| 2026-07-13 | 78.85 | $78.47 | 835303 |
| 2026-07-10 | 78.83 | $79.91 | 440917 |
| 2026-07-09 | 78.65 | $80.29 | 298334 |
| 2026-07-08 | 78.40 | $79.39 | 444404 |
| 2026-07-07 | 78.21 | $79.90 | 420100 |
| 2026-07-06 | 77.94 | $78.99 | 614900 |
| 2026-07-02 | 77.73 | $79.65 | 545840 |
| 2026-07-01 | 77.42 | $78.85 | 213400 |
| 2026-06-30 | 77.16 | $78.42 | 356400 |
| 2026-06-29 | 76.90 | $78.09 | 340139 |
| 2026-06-26 | 76.65 | $77.89 | 376600 |
| 2026-06-25 | 76.38 | $77.50 | 446864 |
| 2026-06-24 | 76.13 | $77.26 | 1.4M |
| 2026-06-23 | 75.88 | $77.66 | 532712 |
| 2026-06-22 | 75.58 | $77.55 | 803600 |
| 2026-06-18 | 75.26 | $78.95 | 858314 |
| 2026-06-17 | 74.78 | $77.94 | 612845 |
| 2026-06-16 | 74.36 | $77.66 | 322103 |
| 2026-06-15 | 73.95 | $76.60 | 304800 |
| 2026-06-12 | 73.62 | $76.64 | 505200 |
| 2026-06-11 | 73.26 | $75.84 | 1.0M |
| 2026-06-10 | 72.96 | $74.92 | 843600 |
| 2026-06-09 | 72.72 | $73.97 | 410100 |
| 2026-06-08 | 72.55 | $73.52 | 464039 |
| 2026-06-05 | 72.41 | $73.72 | 560433 |
| 2026-06-04 | 72.23 | $72.96 | 567435 |
| 2026-06-03 | 72.13 | $72.11 | 533800 |
| 2026-06-02 | 72.11 | $72.74 | 439423 |
| 2026-06-01 | 72.02 | $71.00 | 504523 |
| 2026-05-29 | 72.11 | $71.80 | 582200 |
| 2026-05-28 | 72.13 | $71.89 | 953440 |
| 2026-05-27 | 72.13 | $72.59 | 601000 |
| 2026-05-26 | 72.06 | $73.01 | 6.1M |
| 2026-05-22 | 71.93 | $73.08 | 364900 |
| 2026-05-21 | 71.79 | $73.24 | 400241 |
| 2026-05-20 | 71.63 | $73.02 | 455828 |
| 2026-05-19 | 71.47 | $71.59 | 558042 |
| 2026-05-18 | 71.44 | $72.79 | 172102 |
| 2026-05-15 | 71.29 | $71.92 | 522000 |
| 2026-05-14 | 71.21 | $71.63 | 528839 |
| 2026-05-13 | 71.15 | $70.81 | 887200 |
| 2026-05-12 | 71.15 | $70.62 | 540313 |
| 2026-05-11 | 71.16 | $70.53 | 847900 |
| 2026-05-08 | 71.15 | $70.06 | 872102 |
| 2026-05-07 | 71.16 | $69.51 | 1.1M |
| 2026-05-06 | 71.21 | $73.10 | 791200 |
| 2026-05-05 | 70.88 | $73.21 | 586300 |
| 2026-05-04 | 70.50 | $72.14 | 723639 |
| 2026-05-01 | 70.18 | $72.32 | 382604 |
| 2026-04-30 | 69.80 | $72.08 | 398700 |
| 2026-04-29 | 69.40 | $70.51 | 456910 |
| 2026-04-28 | 69.12 | $71.19 | 931237 |
| 2026-04-27 | 68.72 | $70.70 | 519804 |
| 2026-04-24 | 68.33 | $71.53 | 598728 |
| 2026-04-23 | 67.81 | $70.74 | 599434 |
| 2026-04-22 | 67.33 | $70.48 | 670733 |
| 2026-04-21 | 66.84 | $70.32 | 573309 |
| 2026-04-20 | 66.33 | $70.41 | 656301 |
| 2026-04-17 | 65.77 | $70.28 | 1.3M |
| 2026-04-16 | 65.19 | $68.61 | 552100 |
| 2026-04-15 | 64.75 | $68.32 | 414800 |
| 2026-04-14 | 64.30 | $67.13 | 396946 |
| 2026-04-13 | 63.96 | $66.28 | 374928 |
| 2026-04-10 | 63.68 | $65.27 | 592100 |
| 2026-04-09 | 63.49 | $66.03 | 381300 |
| 2026-04-08 | 63.21 | $65.94 | 690800 |
| 2026-04-07 | 62.93 | $63.89 | 491925 |
| 2026-04-06 | 62.84 | $63.50 | 580509 |
| 2026-04-02 | 62.80 | $63.62 | 825200 |
| 2026-04-01 | 62.75 | $62.95 | 1.4M |
| 2026-03-31 | 62.78 | $62.56 | 880400 |
| 2026-03-30 | 62.86 | $61.92 | 635200 |
| 2026-03-27 | 63.01 | $61.37 | 695933 |
| 2026-03-26 | 63.24 | $62.53 | 502144 |
| 2026-03-25 | 63.37 | $62.77 | 685923 |
| 2026-03-24 | 63.48 | $63.01 | 656621 |
| 2026-03-23 | 63.59 | $63.15 | 553800 |
| 2026-03-20 | 63.69 | $62.07 | 753100 |
| 2026-03-19 | 63.91 | $62.57 | 584450 |
| 2026-03-18 | 64.10 | $63.35 | 572111 |
| 2026-03-17 | 64.22 | $63.97 | 471800 |
| 2026-03-16 | 64.31 | $63.84 | 612916 |
| 2026-03-13 | 64.43 | $62.74 | 568034 |
| 2026-03-12 | 64.69 | $62.86 | 613305 |
| 2026-03-11 | 64.95 | $63.57 | 496584 |
| 2026-03-10 | 65.14 | $63.56 | 468500 |
| 2026-03-09 | 65.34 | $63.53 | 550000 |
| 2026-03-06 | 65.56 | $64.87 | 510380 |
| 2026-03-05 | 65.64 | $65.51 | 618900 |
| 2026-03-04 | 65.66 | $65.50 | 439710 |
| 2026-03-03 | 65.68 | $64.60 | 1.2M |
| 2026-03-02 | 65.78 | $65.21 | 893544 |
| 2026-02-27 | 65.81 | $65.55 | 1.3M |
| 2026-02-26 | 65.81 | $65.38 | 553800 |
| 2026-02-25 | 65.80 | $65.54 | 763100 |
| 2026-02-24 | 65.77 | $64.91 | 3.2M |
| 2026-02-23 | 65.79 | $64.56 | 656300 |
| 2026-02-20 | 65.84 | $66.33 | 638921 |
| 2026-02-19 | 65.70 | $65.32 | 719012 |
| 2026-02-18 | 65.65 | $66.34 | 812900 |
| 2026-02-17 | 65.47 | $67.83 | 1.7M |
| 2026-02-13 | 65.14 | $68.95 | 1.8M |
| 2026-02-12 | 64.67 | $68.76 | 1.5M |
| 2026-02-11 | 64.18 | $64.91 | 471800 |
| 2026-02-10 | 64.04 | $65.50 | 402600 |
| 2026-02-09 | 63.83 | $64.48 | 644800 |
| 2026-02-06 | 63.71 | $65.21 | 572800 |
| 2026-02-05 | 63.51 | $64.85 | 576111 |
| 2026-02-04 | 63.34 | $65.31 | 1.8M |
| 2026-02-03 | 63.11 | $64.36 | 649140 |
| 2026-02-02 | 62.97 | $63.72 | 387040 |
| 2026-01-30 | 62.89 | $63.04 | 607026 |
| 2026-01-29 | 62.86 | $63.79 | 606300 |
| 2026-01-28 | 62.77 | $63.05 | 450700 |
| 2026-01-27 | 62.74 | $62.83 | 409650 |
| 2026-01-26 | 62.73 | $63.22 | 319300 |
| 2026-01-23 | 62.68 | $63.69 | 463200 |
| 2026-01-22 | 62.57 | $62.56 | 262400 |
| 2026-01-21 | 62.58 | $62.43 | 335219 |
| 2026-01-20 | 62.59 | $62.43 | 444800 |
| 2026-01-16 | 62.60 | $62.81 | 508351 |
| 2026-01-15 | 62.56 | $62.70 | 344400 |
| 2026-01-14 | 62.53 | $61.96 | 562932 |
| 2026-01-13 | 62.57 | $61.43 | 526820 |
| 2026-01-12 | 62.64 | $62.53 | 306047 |
| 2026-01-09 | 62.60 | $62.81 | 563100 |
| 2026-01-08 | 62.52 | $62.71 | 482815 |
| 2026-01-07 | 62.43 | $62.76 | 329216 |
| 2026-01-06 | 62.31 | $63.66 | 292106 |
| 2026-01-05 | 62.08 | $63.48 | 363800 |
| 2026-01-02 | 61.84 | $62.84 | 281600 |
| 2025-12-31 | 61.64 | $62.40 | 302300 |
| 2025-12-30 | 61.46 | $62.70 | 250000 |
| 2025-12-29 | 61.22 | $62.79 | 282700 |
| 2025-12-26 | 60.96 | $62.63 | 114000 |
| 2025-12-24 | 60.70 | $62.47 | 174036 |
| 2025-12-23 | 60.44 | $62.52 | 239400 |
| 2025-12-22 | 60.16 | $62.15 | 312826 |
| 2025-12-19 | 59.90 | $61.54 | 535507 |
| 2025-12-18 | 59.68 | $61.41 | 376600 |
| 2025-12-17 | 59.46 | $61.21 | 441200 |
| 2025-12-16 | 59.26 | $61.27 | 299501 |
| 2025-12-15 | 59.04 | $60.84 | 524215 |
| 2025-12-12 | 58.85 | $60.41 | 261428 |
| 2025-12-11 | 58.69 | $59.71 | 373605 |
| 2025-12-10 | 58.60 | $58.82 | 646300 |
| 2025-12-09 | 58.59 | $59.08 | 329200 |
| 2025-12-08 | 58.55 | $58.47 | 829900 |
| 2025-12-05 | 58.57 | $58.58 | 362120 |
| 2025-12-04 | 58.58 | $57.73 | 259935 |
| 2025-12-03 | 58.69 | $57.82 | 346111 |
| 2025-12-02 | 58.80 | $57.60 | 683331 |
| 2025-12-01 | 58.96 | $57.71 | 532021 |
| 2025-11-28 | 59.12 | $59.12 | 264321 |
| 2025-11-26 | 59.15 | $58.66 | 963613 |
| 2025-11-25 | 59.25 | $59.80 | 1.2M |
| 2025-11-24 | 59.24 | $59.10 | 414200 |
| 2025-11-21 | 59.32 | $59.58 | 205500 |
| 2025-11-20 | 59.36 | $58.69 | 247402 |
| 2025-11-19 | 59.50 | $58.63 | 534009 |
| 2025-11-18 | 59.66 | $59.25 | 394314 |
| 2025-11-17 | 59.77 | $59.04 | 302400 |
| 2025-11-14 | 59.91 | $59.21 | 1.1M |
| 2025-11-13 | 60.04 | $58.93 | 442225 |
| 2025-11-12 | 60.20 | $59.14 | 423400 |
| 2025-11-11 | 60.36 | $57.97 | 552000 |
| 2025-11-10 | 60.65 | $58.09 | 677700 |
| 2025-11-07 | 60.95 | $58.54 | 883940 |
| 2025-11-06 | 61.22 | $59.09 | 789700 |
| 2025-11-05 | 61.45 | $61.67 | 386800 |
| 2025-11-04 | 61.43 | $61.38 | 353300 |
| 2025-11-03 | 61.44 | $61.02 | 488800 |
| 2025-10-31 | 61.48 | $60.86 | 382306 |
| 2025-10-30 | 61.54 | $61.09 | 310435 |
| 2025-10-29 | 61.56 | $61.73 | 314600 |
| 2025-10-28 | 61.52 | $62.38 | 279035 |
| 2025-10-27 | 61.41 | $62.28 | 195400 |
| 2025-10-24 | 61.29 | $61.39 | 274500 |
| 2025-10-23 | 61.25 | $61.36 | 294827 |
| 2025-10-22 | 61.20 | $61.51 | 242600 |
| 2025-10-21 | 61.12 | $61.05 | 256442 |
| 2025-10-20 | 61.08 | $61.15 | 382317 |
| 2025-10-17 | 61.02 | $60.56 | 546534 |
| 2025-10-16 | 61.02 | $60.96 | 614406 |
| 2025-10-15 | 60.97 | $62.17 | 247600 |
| 2025-10-14 | 60.79 | $62.38 | 396431 |
| 2025-10-13 | 60.58 | $62.02 | 157339 |
| 2025-10-10 | 60.39 | $61.58 | 587692 |
| 2025-10-09 | 60.22 | $60.83 | 457600 |
| 2025-10-08 | 60.13 | $61.96 | 573200 |
| 2025-10-07 | 59.91 | $60.83 | 282400 |
| 2025-10-06 | 59.79 | $61.13 | 618022 |
| 2025-10-03 | 59.63 | $60.34 | 457646 |
| 2025-10-02 | 59.52 | $60.14 | 222900 |
| 2025-10-01 | 59.43 | $60.18 | 217347 |
| 2025-09-30 | 59.33 | $60.03 | 344800 |
| 2025-09-29 | 59.22 | $59.38 | 306100 |
| 2025-09-26 | 59.17 | $58.94 | 356200 |
| 2025-09-25 | 59.17 | $59.01 | 311612 |
| 2025-09-24 | 59.15 | $59.00 | 1.2M |
| 2025-09-23 | 59.13 | $59.70 | 321944 |
| 2025-09-22 | 59.03 | $59.92 | 549919 |
| 2025-09-19 | 58.91 | $60.19 | 438507 |
| 2025-09-18 | 58.75 | $59.46 | 272700 |
| 2025-09-17 | 58.66 | $59.07 | 506170 |
| 2025-09-16 | 58.61 | $58.80 | 520716 |
| 2025-09-15 | 58.58 | $59.69 | 386300 |
| 2025-09-12 | 58.45 | $59.23 | 429635 |
| 2025-09-11 | 58.37 | $59.61 | 490616 |
| 2025-09-10 | 58.24 | $58.68 | 407200 |
| 2025-09-09 | 58.19 | $58.45 | 390242 |
| 2025-09-08 | 58.16 | $58.45 | 482629 |
| 2025-09-05 | 58.12 | $57.70 | 385800 |
| 2025-09-04 | 58.17 | $57.81 | 426100 |
| 2025-09-03 | 58.22 | $58.03 | 355831 |
| 2025-09-02 | 58.27 | $57.68 | 466500 |
| 2025-08-29 | 58.37 | $58.43 | 493612 |
| 2025-08-28 | 58.41 | $58.23 | 568600 |
| 2025-08-27 | 58.47 | $57.79 | 605300 |
| 2025-08-26 | 58.60 | $58.57 | 3.6M |
| 2025-08-25 | 58.67 | $58.07 | 527625 |
| 2025-08-22 | 58.80 | $58.91 | 511900 |
| 2025-08-21 | 58.87 | $58.72 | 420600 |
| 2025-08-20 | 58.98 | $58.56 | 442513 |
| 2025-08-19 | 59.12 | $58.36 | 417200 |
| 2025-08-18 | 59.30 | $58.37 | 608000 |
| 2025-08-15 | 59.49 | $58.08 | 539449 |
| 2025-08-14 | 59.73 | $58.06 | 399133 |
| 2025-08-13 | 59.99 | $57.96 | 2.9M |
| 2025-08-12 | 60.28 | $57.60 | 547443 |
| 2025-08-11 | 60.63 | $56.88 | 655900 |
| 2025-08-08 | 61.08 | $56.54 | 1.7M |
| 2025-08-07 | 61.58 | $61.49 | 765948 |
| 2025-08-06 | 61.61 | $61.78 | 694757 |
| 2025-08-05 | 61.62 | $60.72 | 798926 |
| 2025-08-04 | 61.73 | $61.13 | 218549 |
| 2025-08-01 | 61.81 | $60.37 | 611944 |
| 2025-07-31 | 61.99 | $61.00 | 584500 |
| 2025-07-30 | 62.12 | $61.19 | 430505 |
| 2025-07-29 | 62.27 | $62.04 | 383400 |
| 2025-07-28 | 62.35 | $61.84 | 680872 |
| 2025-07-25 | 62.47 | $62.46 | 344057 |
| 2025-07-24 | 62.54 | $62.26 | 369215 |
| 2025-07-23 | 62.65 | $62.57 | 1.4M |
| 2025-07-22 | 62.74 | $62.55 | 1.2M |
| 2025-07-21 | 62.84 | $61.18 | 4.1M |
| 2025-07-18 | 63.09 | $62.20 | 563800 |
| 2025-07-17 | 63.25 | $62.26 | 446018 |
| 2025-07-16 | 63.41 | $62.45 | 428869 |
| 2025-07-15 | 63.57 | $62.00 | 411727 |
| 2025-07-14 | 63.78 | $62.77 | 384600 |
| 2025-07-11 | 63.92 | $62.10 | 619400 |
| 2025-07-10 | 64.14 | $62.00 | 421500 |
| 2025-07-09 | 64.39 | $61.57 | 692500 |
| 2025-07-08 | 64.69 | $62.17 | 518533 |
| 2025-07-07 | 64.95 | $62.77 | 910721 |
| 2025-07-03 | 65.17 | $65.40 | 327548 |
| 2025-07-02 | 65.13 | $64.62 | 590800 |
| 2025-07-01 | 65.16 | $66.41 | 216900 |
| 2025-06-30 | 65.03 | $66.45 | 462600 |
| 2025-06-27 | 64.87 | $65.93 | 628832 |
| 2025-06-26 | 64.76 | $65.43 | 497500 |
| 2025-06-25 | 64.69 | $64.90 | 693900 |
| 2025-06-24 | 64.67 | $65.10 | 402425 |
| 2025-06-23 | 64.62 | $64.82 | 407300 |
| 2025-06-20 | 64.59 | $64.10 | 671900 |
| 2025-06-18 | 64.62 | $64.07 | 300900 |
| 2025-06-17 | 64.65 | $64.25 | 302502 |
| 2025-06-16 | 64.66 | $64.70 | 358800 |
| 2025-06-13 | 64.62 | $64.31 | 499300 |
| 2025-06-12 | 64.61 | $64.98 | 243420 |
| 2025-06-11 | 64.53 | $64.70 | 459700 |
| 2025-06-10 | 64.46 | $64.72 | 517518 |
| 2025-06-09 | 64.38 | $65.06 | 803100 |
| 2025-06-06 | 64.26 | $65.29 | 494600 |
| 2025-06-05 | 64.08 | $65.23 | 641500 |
| 2025-06-04 | 63.89 | $64.81 | 456823 |
| 2025-06-03 | 63.72 | $64.91 | 526100 |
| 2025-06-02 | 63.51 | $65.17 | 925100 |
| 2025-05-30 | 63.26 | $64.65 | 1.5M |
| 2025-05-29 | 63.03 | $64.11 | 641448 |
| 2025-05-28 | 62.82 | $63.76 | 527025 |
| 2025-05-27 | 62.63 | $64.29 | 552536 |
| 2025-05-23 | 62.37 | $63.63 | 5.0M |
| 2025-05-22 | 62.14 | $63.11 | 284412 |
| 2025-05-21 | 61.93 | $63.11 | 366608 |
| 2025-05-20 | 61.70 | $63.47 | 337417 |
| 2025-05-19 | 61.41 | $63.20 | 158400 |
| 2025-05-16 | 61.11 | $62.92 | 3.8M |
| 2025-05-15 | 60.81 | $63.12 | 502002 |
| 2025-05-14 | 60.46 | $62.97 | 783300 |
| 2025-05-13 | 60.09 | $62.42 | 272520 |
| 2025-05-12 | 59.74 | $62.46 | 455316 |
| 2025-05-09 | 59.36 | $62.14 | 938100 |
| 2025-05-08 | 58.97 | $59.94 | 465500 |
| 2025-05-07 | 58.78 | $60.47 | 661244 |
| 2025-05-06 | 58.49 | $59.86 | 309500 |
| 2025-05-05 | 58.24 | $60.07 | 259909 |
| 2025-05-02 | 57.94 | $60.08 | 410000 |
| 2025-05-01 | 57.63 | $59.12 | 353600 |
| 2025-04-30 | 57.40 | $59.55 | 452700 |
| 2025-04-29 | 57.13 | $59.23 | 302447 |
| 2025-04-28 | 56.89 | $58.74 | 234500 |
| 2025-04-25 | 56.68 | $58.33 | 235600 |
| 2025-04-24 | 56.50 | $58.35 | 273700 |
| 2025-04-23 | 56.31 | $57.84 | 295913 |
| 2025-04-22 | 56.17 | $57.20 | 1.5M |
| 2025-04-21 | 56.10 | $56.55 | 546525 |
| 2025-04-17 | 56.08 | $56.43 | 505516 |
| 2025-04-16 | 56.08 | $56.51 | 292506 |
| 2025-04-15 | 56.07 | $56.54 | 294437 |
| 2025-04-14 | 56.06 | $56.66 | 401729 |
| 2025-04-11 | 56.03 | $55.46 | 585300 |
| 2025-04-10 | 56.12 | $54.26 | 548500 |
| 2025-04-09 | 56.32 | $55.68 | 763808 |
| 2025-04-08 | 56.39 | $53.39 | 522700 |
| 2025-04-07 | 56.67 | $53.77 | 610800 |
| 2025-04-04 | 56.92 | $54.46 | 946003 |
| 2025-04-03 | 57.12 | $58.25 | 644609 |
| 2025-04-02 | 56.93 | $58.77 | 339600 |
| 2025-04-01 | 56.68 | $58.09 | 333411 |
| 2025-03-31 | 56.49 | $57.26 | 419621 |
| 2025-03-28 | 56.36 | $56.64 | 297300 |
| 2025-03-27 | 56.29 | $57.14 | 338029 |
| 2025-03-26 | 56.17 | $57.18 | 338008 |
| 2025-03-25 | 56.02 | $57.62 | 204200 |
| 2025-03-24 | 55.82 | $57.38 | 325244 |
| 2025-03-21 | 55.64 | $56.20 | 319600 |
| 2025-03-20 | 55.55 | $56.69 | 332300 |
| 2025-03-19 | 55.42 | $56.71 | 321826 |
| 2025-03-18 | 55.28 | $56.44 | 479119 |
| 2025-03-17 | 55.16 | $56.51 | 366335 |
| 2025-03-14 | 55.03 | $55.40 | 300500 |
| 2025-03-13 | 55.00 | $54.30 | 2.4M |
| 2025-03-12 | 55.10 | $54.77 | 467018 |
| 2025-03-11 | 55.17 | $54.05 | 359000 |
| 2025-03-10 | 55.34 | $54.36 | 508824 |
| 2025-03-07 | 55.49 | $55.60 | 331402 |
| 2025-03-06 | 55.55 | $55.23 | 659500 |
| 2025-03-05 | 55.65 | $55.98 | 470100 |
| 2025-03-04 | 55.69 | $55.14 | 851806 |
| 2025-03-03 | 55.82 | $55.88 | 869500 |
| 2025-02-28 | 55.89 | $55.55 | 1.0M |
| 2025-02-27 | 55.99 | $54.71 | 542335 |
| 2025-02-26 | 56.20 | $54.55 | 801800 |
| 2025-02-25 | 56.44 | $55.34 | 732100 |
| 2025-02-24 | 56.62 | $55.13 | 6.5M |
| 2025-02-21 | 56.84 | $54.61 | 1.9M |
| 2025-02-20 | 57.13 | $55.17 | 733200 |
| 2025-02-19 | 57.38 | $55.99 | 652500 |
| 2025-02-18 | 57.57 | $55.52 | 902417 |
| 2025-02-14 | 57.82 | $55.13 | 858344 |
| 2025-02-13 | 58.12 | $55.28 | 2.2M |
| 2025-02-12 | 58.43 | $59.01 | 650700 |
| 2025-02-11 | 58.37 | $58.39 | 413800 |
| 2025-02-10 | 58.37 | $58.88 | 437446 |
| 2025-02-07 | 58.32 | $59.19 | 430136 |
| 2025-02-06 | 58.23 | $58.77 | 533733 |
| 2025-02-05 | 58.18 | $57.93 | 1.2M |
| 2025-02-04 | 58.21 | $57.74 | 538100 |
| 2025-02-03 | 58.27 | $57.00 | 741803 |
| 2025-01-31 | 58.41 | $57.65 | 656436 |
| 2025-01-30 | 58.50 | $57.68 | 742514 |
| 2025-01-29 | 58.59 | $58.61 | 563910 |
| 2025-01-28 | 58.60 | $58.51 | 313312 |
| 2025-01-27 | 58.62 | $58.90 | 470707 |
| 2025-01-24 | 58.60 | $58.58 | 445100 |
| 2025-01-23 | 58.62 | $58.88 | 424446 |
| 2025-01-22 | 58.61 | $58.45 | 1.6M |
| 2025-01-21 | 58.65 | $58.98 | 418800 |
| 2025-01-17 | 58.63 | $58.91 | 359346 |
| 2025-01-16 | 58.62 | $59.06 | 326705 |
| 2025-01-15 | 58.60 | $58.95 | 438827 |
| 2025-01-14 | 58.59 | $57.57 | 368000 |
| 2025-01-13 | 58.73 | $57.23 | 441700 |
| 2025-01-10 | 58.92 | $57.29 | 492600 |
| 2025-01-08 | 59.12 | $58.52 | 600100 |
| 2025-01-07 | 59.22 | $58.64 | 505905 |
| 2025-01-06 | 59.33 | $58.88 | 443000 |
| 2025-01-03 | 59.43 | $59.18 | 208816 |
| 2025-01-02 | 59.51 | $58.93 | 303300 |
| 2024-12-31 | 59.63 | $59.34 | 347502 |
| 2024-12-30 | 59.72 | $59.30 | 365220 |
| 2024-12-27 | 59.83 | $59.48 | 200543 |
| 2024-12-26 | 59.92 | $59.53 | 224000 |
| 2024-12-24 | 60.02 | $59.35 | 135442 |
| 2024-12-23 | 60.15 | $59.26 | 539900 |
| 2024-12-20 | 60.29 | $58.92 | 565600 |
| 2024-12-19 | 60.48 | $58.71 | 355300 |
| 2024-12-18 | 60.70 | $58.16 | 803900 |
| 2024-12-17 | 60.98 | $59.51 | 313000 |
| 2024-12-16 | 61.14 | $60.05 | 992300 |
| 2024-12-13 | 61.25 | $60.13 | 1.2M |
| 2024-12-12 | 61.36 | $60.46 | 1.1M |
| 2024-12-11 | 61.43 | $60.73 | 541041 |
| 2024-12-10 | 61.47 | $61.07 | 573909 |
| 2024-12-09 | 61.47 | $61.66 | 1.5M |
| 2024-12-06 | 61.41 | $62.14 | 813400 |
| 2024-12-05 | 61.29 | $62.69 | 973000 |
| 2024-12-04 | 61.09 | $61.88 | 392318 |
| 2024-12-03 | 60.96 | $61.29 | 296721 |
| 2024-12-02 | 60.85 | $61.70 | 594330 |
| 2024-11-29 | 60.68 | $61.39 | 300235 |
| 2024-11-27 | 60.50 | $60.92 | 312247 |
| 2024-11-26 | 60.35 | $61.51 | 609164 |
| 2024-11-25 | 60.13 | $61.58 | 4.3M |
| 2024-11-22 | 59.87 | $61.18 | 276740 |
| 2024-11-21 | 59.63 | $61.37 | 272100 |
| 2024-11-20 | 59.35 | $60.81 | 709433 |
| 2024-11-19 | 59.10 | $60.33 | 447732 |
| 2024-11-18 | 58.88 | $60.63 | 400600 |
| 2024-11-15 | 58.62 | $60.24 | 381700 |
| 2024-11-14 | 58.37 | $61.06 | 1.2M |
| 2024-11-13 | 58.04 | $60.22 | 974713 |
| 2024-11-12 | 57.76 | $59.85 | 908747 |
| 2024-11-11 | 57.51 | $59.57 | 228800 |
| 2024-11-08 | 57.27 | $59.23 | 430723 |
| 2024-11-07 | 57.06 | $59.60 | 1.5M |
| 2024-11-06 | 56.80 | $58.89 | 1.2M |
| 2024-11-05 | 56.61 | $57.77 | 1.3M |
| 2024-11-04 | 56.51 | $55.68 | 299965 |
| 2024-11-01 | 56.62 | $55.60 | 412800 |
| 2024-10-31 | 56.76 | $55.42 | 529518 |
| 2024-10-30 | 56.92 | $56.55 | 403010 |
| 2024-10-29 | 56.98 | $56.81 | 375109 |
| 2024-10-28 | 57.02 | $56.96 | 276500 |
| 2024-10-25 | 57.05 | $56.40 | 295000 |
| 2024-10-24 | 57.14 | $56.72 | 314002 |
| 2024-10-23 | 57.21 | $56.75 | 251103 |
| 2024-10-22 | 57.28 | $56.66 | 268600 |
| 2024-10-21 | 57.36 | $56.92 | 294541 |
| 2024-10-18 | 57.42 | $57.13 | 243200 |
| 2024-10-17 | 57.45 | $57.24 | 393015 |
| 2024-10-16 | 57.48 | $56.99 | 506000 |
| 2024-10-15 | 57.52 | $57.35 | 354700 |
| 2024-10-14 | 57.52 | $57.44 | 148400 |
| 2024-10-11 | 57.52 | $57.22 | 318600 |
| 2024-10-10 | 57.52 | $57.24 | 313834 |
| 2024-10-09 | 57.52 | $57.13 | 397100 |
| 2024-10-08 | 57.52 | $57.33 | 350000 |
| 2024-10-07 | 57.49 | $57.53 | 369426 |
| 2024-10-04 | 57.43 | $58.31 | 362448 |
| 2024-10-03 | 57.28 | $57.59 | 308500 |
| 2024-10-02 | 57.19 | $57.90 | 332000 |
| 2024-10-01 | 57.05 | $58.02 | 227559 |
| 2024-09-30 | 56.89 | $58.02 | 181900 |
| 2024-09-27 | 56.71 | $57.82 | 781343 |
| 2024-09-26 | 56.53 | $58.10 | 367223 |
| 2024-09-25 | 56.30 | $57.61 | 538601 |
| 2024-09-24 | 56.11 | $57.51 | 372700 |
| 2024-09-23 | 55.92 | $56.87 | 303900 |
| 2024-09-20 | 55.77 | $56.59 | 431700 |
| 2024-09-19 | 55.63 | $56.88 | 308147 |
| 2024-09-18 | 55.45 | $56.40 | 441540 |
| 2024-09-17 | 55.30 | $56.41 | 255036 |
| 2024-09-16 | 55.13 | $56.52 | 406140 |
| 2024-09-13 | 54.92 | $56.08 | 295918 |
| 2024-09-12 | 54.74 | $55.99 | 451644 |
| 2024-09-11 | 54.54 | $55.32 | 438800 |
| 2024-09-10 | 54.38 | $55.04 | 683849 |
| 2024-09-09 | 54.22 | $55.01 | 285242 |
| 2024-09-06 | 54.02 | $54.62 | 465700 |
| 2024-09-05 | 53.83 | $55.13 | 740701 |
| 2024-09-04 | 53.55 | $55.40 | 1.1M |
| 2024-09-03 | 53.21 | $54.81 | 889400 |
| 2024-08-30 | 52.89 | $54.52 | 332100 |
| 2024-08-29 | 52.56 | $54.17 | 512928 |
| 2024-08-28 | 52.25 | $53.94 | 998021 |
| 2024-08-27 | 51.93 | $54.70 | 4.2M |
| 2024-08-26 | 51.51 | $54.56 | 1.5M |
| 2024-08-23 | 51.09 | $54.49 | 523900 |
| 2024-08-22 | 50.65 | $53.34 | 424000 |
| 2024-08-21 | 50.31 | $53.22 | 912900 |
| 2024-08-20 | 49.95 | $52.35 | 742700 |
| 2024-08-19 | 49.67 | $52.55 | 381300 |
| 2024-08-16 | 49.35 | $52.37 | 523810 |
| 2024-08-15 | 49.04 | $51.58 | 495000 |
| 2024-08-14 | 48.80 | $50.97 | 466000 |
| 2024-08-13 | 48.61 | $50.51 | 607151 |
| 2024-08-12 | 48.47 | $47.96 | 470616 |
| 2024-08-09 | 48.58 | $48.09 | 554495 |
| 2024-08-08 | 48.69 | $47.55 | 578500 |
| 2024-08-07 | 48.87 | $47.09 | 1.0M |
| 2024-08-06 | 49.10 | $47.54 | 525632 |
| 2024-08-05 | 49.30 | $47.07 | 329003 |
| 2024-08-02 | 49.55 | $48.04 | 2.0M |
| 2024-08-01 | 49.71 | $48.53 | 751816 |
| 2024-07-31 | 49.83 | $49.61 | 731630 |
| 2024-07-30 | 49.84 | $49.92 | 339700 |
| 2024-07-29 | 49.82 | $49.55 | 308234 |
| 2024-07-26 | 49.83 | $49.90 | 216116 |
| 2024-07-25 | 49.81 | $49.55 | 290549 |
| 2024-07-24 | 49.81 | $49.39 | 281800 |
| 2024-07-23 | 49.83 | $49.68 | 524422 |
| 2024-07-22 | 49.81 | $50.04 | 281620 |
| 2024-07-19 | 49.76 | $49.54 | 228510 |
| 2024-07-18 | 49.74 | $49.99 | 323827 |
| 2024-07-17 | 49.67 | $50.55 | 382315 |
| 2024-07-16 | 49.54 | $50.78 | 262518 |
| 2024-07-15 | 49.37 | $50.46 | 326003 |
| 2024-07-12 | 49.22 | $50.28 | 306118 |
| 2024-07-11 | 49.08 | $50.06 | 366200 |
| 2024-07-10 | 48.95 | $49.85 | 578600 |
| 2024-07-09 | 48.83 | $49.13 | 379613 |
| 2024-07-08 | 48.79 | $49.16 | 300641 |
| 2024-07-05 | 48.75 | $48.98 | 291900 |
| 2024-07-03 | 48.72 | $49.46 | 194813 |
| 2024-07-02 | 48.65 | $48.96 | 1.2M |
| 2024-07-01 | 48.63 | $48.72 | 220842 |
| 2024-06-28 | 48.64 | $48.99 | 416900 |
| 2024-06-27 | 48.62 | $48.93 | 374300 |
| 2024-06-26 | 48.62 | $48.60 | 312100 |
| 2024-06-25 | 48.65 | $48.93 | 494504 |
| 2024-06-24 | 48.66 | $49.13 | 2.1M |
| 2024-06-21 | 48.66 | $48.47 | 496480 |
| 2024-06-20 | 48.73 | $48.20 | 537945 |
| 2024-06-18 | 48.84 | $48.30 | 623614 |
| 2024-06-17 | 48.96 | $47.85 | 752000 |
| 2024-06-14 | 49.14 | $47.57 | 1.3M |
| 2024-06-13 | 49.36 | $47.48 | 1.8M |
| 2024-06-12 | 49.61 | $48.53 | 942300 |
| 2024-06-11 | 49.77 | $48.77 | 771500 |
| 2024-06-10 | 49.91 | $49.45 | 1.8M |
| 2024-06-07 | 50.00 | $49.08 | 876900 |
| 2024-06-06 | 50.14 | $49.24 | 499630 |
| 2024-06-05 | 50.28 | $49.50 | 308904 |
| 2024-06-04 | 50.42 | $49.57 | 817900 |
| 2024-06-03 | 50.56 | $49.73 | 467532 |
| 2024-05-31 | 50.70 | $50.13 | 1.1M |
| 2024-05-30 | 50.82 | $49.16 | 592221 |
| 2024-05-29 | 51.04 | $49.16 | 2.5M |
| 2024-05-28 | 51.26 | $50.56 | 3.3M |
| 2024-05-24 | 51.36 | $51.05 | 4.0M |
| 2024-05-23 | 51.41 | $50.33 | 619800 |
| 2024-05-22 | 51.54 | $50.74 | 1.4M |
| 2024-05-21 | 51.64 | $51.24 | 974700 |
| 2024-05-20 | 51.68 | $51.48 | 270230 |
| 2024-05-17 | 51.71 | $51.70 | 405311 |
| 2024-05-16 | 51.71 | $51.50 | 491800 |
| 2024-05-15 | 51.73 | $50.83 | 546313 |
| 2024-05-14 | 51.81 | $50.80 | 2.1M |
| 2024-05-13 | 51.89 | $50.67 | 1.3M |
| 2024-05-10 | 51.98 | $50.10 | 3.1M |
| 2024-05-09 | 52.13 | $53.70 | 917300 |
| 2024-05-08 | 51.93 | $53.02 | 882800 |
| 2024-05-07 | 51.79 | $52.84 | 1.0M |
| 2024-05-06 | 51.66 | $53.15 | 332200 |
| 2024-05-03 | 51.51 | $52.48 | 387700 |
| 2024-05-02 | 51.43 | $52.06 | 416031 |
| 2024-05-01 | 51.39 | $51.49 | 910024 |
| 2024-04-30 | 51.42 | $51.04 | 393128 |
| 2024-04-29 | 51.50 | $51.61 | 406458 |
| 2024-04-26 | 51.54 | $51.67 | 419506 |
| 2024-04-25 | 51.58 | $51.32 | 1.1M |
| 2024-04-24 | 51.67 | $51.70 | 457219 |
| 2024-04-23 | 51.74 | $51.85 | 284728 |
| 2024-04-22 | 51.81 | $51.57 | 486407 |
| 2024-04-19 | 51.91 | $51.11 | 673900 |
| 2024-04-18 | 52.08 | $50.66 | 338723 |
| 2024-04-17 | 52.31 | $50.21 | 416300 |
| 2024-04-16 | 52.61 | $50.31 | 416300 |
| 2024-04-15 | 52.91 | $50.74 | 339726 |
| 2024-04-12 | 53.19 | $50.95 | 479050 |
| 2024-04-11 | 53.47 | $51.66 | 2.3M |
| 2024-04-10 | 53.70 | $52.46 | 613400 |
| 2024-04-09 | 53.87 | $53.18 | 339926 |
| 2024-04-08 | 53.97 | $53.33 | 282300 |
| 2024-04-05 | 54.07 | $53.39 | 347200 |
| 2024-04-04 | 54.17 | $53.14 | 305009 |
| 2024-04-03 | 54.30 | $53.36 | 466200 |
| 2024-04-02 | 54.41 | $53.35 | 511840 |
| 2024-04-01 | 54.52 | $53.96 | 667744 |
| 2024-03-28 | 54.57 | $54.58 | 451500 |
| 2024-03-27 | 54.55 | $54.38 | 513824 |
| 2024-03-26 | 54.55 | $54.28 | 379108 |
| 2024-03-25 | 54.56 | $54.06 | 334009 |
| 2024-03-22 | 54.59 | $54.20 | 288540 |
| 2024-03-21 | 54.62 | $55.07 | 315100 |
| 2024-03-20 | 54.56 | $55.08 | 262022 |
| 2024-03-19 | 54.49 | $54.61 | 251030 |
| 2024-03-18 | 54.46 | $54.53 | 297100 |
| 2024-03-15 | 54.44 | $54.63 | 441448 |
| 2024-03-14 | 54.41 | $54.58 | 226400 |
| 2024-03-13 | 54.37 | $55.17 | 845400 |
| 2024-03-12 | 54.25 | $54.83 | 274034 |
| 2024-03-11 | 54.17 | $54.93 | 276800 |
| 2024-03-08 | 54.06 | $54.98 | 414700 |
| 2024-03-07 | 53.93 | $55.13 | 1.3M |
| 2024-03-06 | 53.79 | $54.25 | 993625 |
| 2024-03-05 | 53.71 | $53.67 | 953300 |
| 2024-03-04 | 53.68 | $53.23 | 286919 |
| 2024-03-01 | 53.68 | $53.51 | 678934 |
| 2024-02-29 | 53.65 | $53.12 | 1.1M |
| 2024-02-28 | 53.65 | $53.84 | 361235 |
| 2024-02-27 | 53.57 | $53.87 | 3.8M |
| 2024-02-26 | 53.48 | $54.77 | 490354 |
| 2024-02-23 | 53.29 | $55.11 | 2.1M |
| 2024-02-22 | 53.04 | $54.75 | 867000 |
| 2024-02-21 | 52.82 | $53.71 | 583304 |
| 2024-02-20 | 52.67 | $54.30 | 734700 |
| 2024-02-16 | 52.46 | $53.96 | 403400 |
| 2024-02-15 | 52.26 | $53.47 | 664200 |
| 2024-02-14 | 52.10 | $52.59 | 358300 |
| 2024-02-13 | 52.01 | $51.82 | 1.0M |
| 2024-02-12 | 51.98 | $52.83 | 602400 |
| 2024-02-09 | 51.86 | $53.09 | 597727 |
| 2024-02-08 | 51.69 | $52.78 | 563200 |
| 2024-02-07 | 51.55 | $52.58 | 711800 |
| 2024-02-06 | 51.42 | $52.30 | 824900 |
| 2024-02-05 | 51.31 | $51.06 | 796836 |
| 2024-02-02 | 51.32 | $51.65 | 688502 |
| 2024-02-01 | 51.27 | $51.96 | 948200 |
| 2024-01-31 | 51.19 | $51.86 | 606181 |
| 2024-01-30 | 51.12 | $51.88 | 466822 |
| 2024-01-29 | 51.05 | $51.72 | 401619 |
| 2024-01-26 | 50.98 | $51.39 | 493946 |
| 2024-01-25 | 50.95 | $51.29 | 657445 |
| 2024-01-24 | 50.93 | $51.12 | 644251 |
| 2024-01-23 | 50.93 | $50.85 | 386104 |
| 2024-01-22 | 50.95 | $50.87 | 394556 |
| 2024-01-19 | 50.96 | $50.98 | 382900 |
| 2024-01-18 | 50.97 | $50.42 | 628548 |
| 2024-01-17 | 51.03 | $50.02 | 540116 |
| 2024-01-16 | 51.14 | $50.68 | 629125 |
| 2024-01-12 | 51.18 | $50.98 | 402100 |
| 2024-01-11 | 51.21 | $50.99 | 484900 |
| 2024-01-10 | 51.24 | $51.19 | 490315 |
| 2024-01-09 | 51.25 | $50.95 | 656700 |
| 2024-01-08 | 51.29 | $51.46 | 409538 |
| 2024-01-05 | 51.27 | $51.24 | 433921 |
| 2024-01-04 | 51.28 | $51.29 | 405700 |
| 2024-01-03 | 51.28 | $51.15 | 410000 |
| 2024-01-02 | 51.29 | $51.30 | 384513 |
| 2023-12-29 | 51.29 | $51.86 | 528600 |
| 2023-12-28 | 51.22 | $51.49 | 444200 |
| 2023-12-27 | 51.19 | $51.46 | 601600 |
| 2023-12-26 | 51.16 | $51.18 | 207114 |
| 2023-12-22 | 51.15 | $50.87 | 477000 |
| 2023-12-21 | 51.17 | $50.75 | 583100 |
| 2023-12-20 | 51.21 | $50.31 | 570242 |
| 2023-12-19 | 51.29 | $51.18 | 638043 |
| 2023-12-18 | 51.29 | $51.03 | 504323 |
| 2023-12-15 | 51.30 | $51.10 | 683334 |
| 2023-12-14 | 51.29 | $51.95 | 521100 |
| 2023-12-13 | 51.20 | $52.25 | 1.2M |
| 2023-12-12 | 51.07 | $51.57 | 622533 |
| 2023-12-11 | 50.99 | $51.81 | 889507 |
| 2023-12-08 | 50.87 | $51.45 | 905645 |
| 2023-12-07 | 50.76 | $51.06 | 986815 |
| 2023-12-06 | 50.67 | $50.73 | 1.1M |
| 2023-12-05 | 50.59 | $51.22 | 443416 |
| 2023-12-04 | 50.45 | $51.24 | 561906 |
| 2023-12-01 | 50.29 | $50.99 | 660900 |
| 2023-11-30 | 50.14 | $50.50 | 1.3M |
| 2023-11-29 | 50.01 | $50.29 | 593716 |
| 2023-11-28 | 49.88 | $50.48 | 3.2M |
| 2023-11-27 | 49.71 | $51.14 | 3.2M |
| 2023-11-24 | 49.45 | $51.43 | 1.3M |
| 2023-11-22 | 49.13 | $51.01 | 519833 |
| 2023-11-21 | 48.83 | $50.72 | 522049 |
| 2023-11-20 | 48.53 | $50.82 | 238600 |
| 2023-11-17 | 48.19 | $50.68 | 416903 |
| 2023-11-16 | 47.85 | $50.25 | 529513 |
| 2023-11-15 | 47.53 | $50.43 | 640205 |
| 2023-11-14 | 47.18 | $50.06 | 1.1M |
| 2023-11-13 | 46.87 | $47.84 | 1.1M |
| 2023-11-10 | 46.77 | $47.64 | 764400 |
| 2023-11-09 | 46.69 | $47.42 | 504931 |
| 2023-11-08 | 46.65 | $46.92 | 1.2M |
| 2023-11-07 | 46.66 | $47.15 | 1.1M |
| 2023-11-06 | 46.67 | $47.74 | 1.0M |
| 2023-11-03 | 46.61 | $48.03 | 369700 |
| 2023-11-02 | 46.54 | $47.47 | 626600 |
| 2023-11-01 | 46.52 | $46.12 | 753846 |
| 2023-10-31 | 46.63 | $45.67 | 642346 |
| 2023-10-30 | 46.79 | $45.50 | 503110 |
| 2023-10-27 | 46.98 | $44.74 | 619417 |
| 2023-10-26 | 47.26 | $45.42 | 624900 |
| 2023-10-25 | 47.49 | $45.49 | 548000 |
| 2023-10-24 | 47.73 | $45.63 | 560606 |
| 2023-10-23 | 47.97 | $46.00 | 536104 |
| 2023-10-20 | 48.20 | $46.01 | 721500 |
| 2023-10-19 | 48.44 | $46.75 | 661100 |
| 2023-10-18 | 48.63 | $48.13 | 464008 |
| 2023-10-17 | 48.69 | $49.09 | 434717 |
| 2023-10-16 | 48.67 | $49.21 | 710738 |
| 2023-10-13 | 48.64 | $48.83 | 355743 |
| 2023-10-12 | 48.66 | $48.96 | 379240 |
| 2023-10-11 | 48.67 | $49.72 | 414212 |
| 2023-10-10 | 48.61 | $48.76 | 436500 |
| 2023-10-09 | 48.65 | $48.67 | 248400 |
| 2023-10-06 | 48.69 | $48.42 | 559300 |
| 2023-10-05 | 48.75 | $47.77 | 442400 |
| 2023-10-04 | 48.88 | $47.19 | 429000 |
| 2023-10-03 | 49.08 | $46.97 | 573844 |
| 2023-10-02 | 49.30 | $47.83 | 602300 |
| 2023-09-29 | 49.45 | $48.80 | 985800 |
| 2023-09-28 | 49.50 | $48.96 | 297400 |
| 2023-09-27 | 49.54 | $48.42 | 557200 |
| 2023-09-26 | 49.62 | $49.04 | 348200 |
| 2023-09-25 | 49.65 | $49.67 | 226700 |
| 2023-09-22 | 49.60 | $49.78 | 340500 |
| 2023-09-21 | 49.53 | $49.68 | 626800 |
| 2023-09-20 | 49.46 | $50.37 | 786100 |
| 2023-09-19 | 49.30 | $50.46 | 374626 |
| 2023-09-18 | 49.13 | $50.45 | 361730 |
| 2023-09-15 | 48.94 | $50.55 | 1.3M |
| 2023-09-14 | 48.73 | $50.34 | 990641 |
| 2023-09-13 | 48.53 | $49.37 | 392230 |
| 2023-09-12 | 48.42 | $49.26 | 333810 |
| 2023-09-11 | 48.33 | $48.99 | 1.6M |
| 2023-09-08 | 48.27 | $48.04 | 455735 |
| 2023-09-07 | 48.31 | $48.23 | 716400 |
| 2023-09-06 | 48.34 | $49.31 | 659509 |
| 2023-09-05 | 48.28 | $48.80 | 590918 |
| 2023-09-01 | 48.29 | $49.02 | 572700 |
| 2023-08-31 | 48.28 | $48.78 | 826405 |
| 2023-08-30 | 48.31 | $48.38 | 379425 |
| 2023-08-29 | 48.40 | $48.05 | 426905 |
| 2023-08-28 | 48.53 | $47.71 | 355000 |
| 2023-08-25 | 48.72 | $47.52 | 3.1M |
| 2023-08-24 | 48.95 | $47.53 | 914800 |
| 2023-08-23 | 49.21 | $47.57 | 434600 |
| 2023-08-22 | 49.48 | $46.92 | 410900 |
| 2023-08-21 | 49.85 | $47.27 | 359233 |
| 2023-08-18 | 50.21 | $47.63 | 391500 |
| 2023-08-17 | 50.56 | $48.21 | 290139 |
| 2023-08-16 | 50.87 | $48.67 | 435933 |
| 2023-08-15 | 51.15 | $48.89 | 710900 |
| 2023-08-14 | 51.43 | $50.01 | 995233 |
| 2023-08-11 | 51.61 | $50.45 | 980709 |
| 2023-08-10 | 51.74 | $50.52 | 1.2M |
| 2023-08-09 | 51.88 | $50.84 | 523900 |
| 2023-08-08 | 51.99 | $51.05 | 396319 |
| 2023-08-07 | 52.07 | $51.92 | 156938 |
| 2023-08-04 | 52.06 | $51.57 | 357300 |
| 2023-08-03 | 52.08 | $51.17 | 465517 |
| 2023-08-02 | 52.14 | $51.43 | 672700 |
| 2023-08-01 | 52.18 | $52.30 | 299000 |
| 2023-07-31 | 52.13 | $52.61 | 343509 |
| 2023-07-28 | 52.05 | $52.64 | 325714 |
| 2023-07-27 | 51.97 | $52.50 | 429345 |
| 2023-07-26 | 51.89 | $52.73 | 484800 |
| 2023-07-25 | 51.78 | $52.80 | 366300 |
| 2023-07-24 | 51.65 | $52.64 | 573857 |
| 2023-07-21 | 51.54 | $52.58 | 376825 |
| 2023-07-20 | 51.41 | $52.36 | 386300 |
| 2023-07-19 | 51.30 | $51.99 | 297405 |
| 2023-07-18 | 51.22 | $51.85 | 264400 |
| 2023-07-17 | 51.15 | $51.57 | 361200 |
| 2023-07-14 | 51.10 | $51.09 | 283400 |
| 2023-07-13 | 51.10 | $51.29 | 354124 |
| 2023-07-12 | 51.07 | $50.81 | 380900 |
| 2023-07-11 | 51.08 | $50.48 | 407900 |
| 2023-07-10 | 51.13 | $50.49 | 395147 |
| 2023-07-07 | 51.18 | $50.94 | 511900 |
| 2023-07-06 | 51.18 | $50.81 | 632300 |
| 2023-07-05 | 51.19 | $51.64 | 540800 |
| 2023-07-03 | 51.12 | $52.28 | 93500 |
| 2023-06-30 | 50.98 | $52.12 | 580800 |
| 2023-06-29 | 50.83 | $51.48 | 311242 |
| 2023-06-28 | 50.73 | $51.17 | 572808 |
| 2023-06-27 | 50.65 | $51.37 | 475000 |
| 2023-06-26 | 50.54 | $51.21 | 568836 |
| 2023-06-23 | 50.43 | $50.34 | 421814 |
| 2023-06-22 | 50.40 | $50.83 | 364600 |
| 2023-06-21 | 50.31 | $50.56 | 348719 |
| 2023-06-20 | 50.25 | $50.37 | 390300 |
| 2023-06-16 | 50.20 | $50.91 | 414746 |
| 2023-06-15 | 50.09 | $50.86 | 377147 |
| 2023-06-14 | 49.98 | $50.50 | 421900 |
| 2023-06-13 | 49.90 | $50.89 | 433339 |
| 2023-06-12 | 49.78 | $50.34 | 334522 |
| 2023-06-09 | 49.69 | $50.50 | 509833 |
| 2023-06-08 | 49.58 | $50.45 | 270500 |
| 2023-06-07 | 49.46 | $50.56 | 292600 |
| 2023-06-06 | 49.32 | $50.53 | 257423 |
| 2023-06-05 | 49.18 | $50.15 | 496554 |
| 2023-06-02 | 49.06 | $50.19 | 533200 |
| 2023-06-01 | 48.93 | $48.94 | 489900 |
| 2023-05-31 | 48.91 | $48.39 | 595707 |
| 2023-05-30 | 48.95 | $48.37 | 395700 |
| 2023-05-26 | 48.99 | $49.19 | 377527 |
| 2023-05-25 | 48.95 | $48.65 | 501140 |
| 2023-05-24 | 48.97 | $48.51 | 838413 |
| 2023-05-23 | 48.99 | $49.51 | 484000 |
| 2023-05-22 | 48.91 | $49.90 | 130246 |
| 2023-05-19 | 48.78 | $49.74 | 435200 |
| 2023-05-18 | 48.67 | $49.58 | 331300 |
| 2023-05-17 | 48.56 | $49.45 | 456439 |
| 2023-05-16 | 48.46 | $49.02 | 600721 |
| 2023-05-15 | 48.40 | $49.26 | 701244 |
| 2023-05-12 | 48.31 | $47.95 | 536632 |
| 2023-05-11 | 48.34 | $47.78 | 502217 |
| 2023-05-10 | 48.39 | $48.37 | 739223 |
| 2023-05-09 | 48.39 | $48.71 | 360208 |
| 2023-05-08 | 48.34 | $48.80 | 344200 |
| 2023-05-05 | 48.28 | $48.66 | 527739 |
| 2023-05-04 | 48.22 | $47.56 | 899000 |
| 2023-05-03 | 48.26 | $48.07 | 473500 |
| 2023-05-02 | 48.25 | $48.19 | 551945 |
| 2023-05-01 | 48.22 | $49.01 | 314700 |
| 2023-04-28 | 48.11 | $49.08 | 476028 |
| 2023-04-27 | 47.97 | $48.62 | 473900 |
| 2023-04-26 | 47.87 | $47.83 | 543400 |
| 2023-04-25 | 47.83 | $47.75 | 510404 |
| 2023-04-24 | 47.78 | $48.24 | 192732 |
| 2023-04-21 | 47.68 | $48.19 | 283518 |
| 2023-04-20 | 47.56 | $48.46 | 521200 |
| 2023-04-19 | 47.40 | $48.41 | 349118 |
| 2023-04-18 | 47.23 | $48.47 | 373243 |
| 2023-04-17 | 47.04 | $48.20 | 380332 |
| 2023-04-14 | 46.85 | $47.94 | 295200 |
| 2023-04-13 | 46.68 | $47.95 | 356800 |
| 2023-04-12 | 46.48 | $47.61 | 358400 |
| 2023-04-11 | 46.32 | $47.39 | 355845 |
| 2023-04-10 | 46.16 | $47.10 | 272000 |
| 2023-04-06 | 46.03 | $46.85 | 266928 |
| 2023-04-05 | 45.93 | $46.85 | 405232 |
| 2023-04-04 | 45.83 | $46.98 | 337837 |
| 2023-04-03 | 45.73 | $47.33 | 308200 |
| 2023-03-31 | 45.60 | $46.70 | 411425 |
| 2023-03-30 | 45.55 | $46.23 | 335900 |
| 2023-03-29 | 45.56 | $45.92 | 778629 |
| 2023-03-28 | 45.60 | $45.66 | 419744 |
| 2023-03-27 | 45.69 | $45.45 | 405000 |
| 2023-03-24 | 45.81 | $44.71 | 431433 |
| 2023-03-23 | 46.02 | $44.64 | 487500 |
| 2023-03-22 | 46.25 | $45.17 | 480833 |
| 2023-03-21 | 46.46 | $45.47 | 434211 |
| 2023-03-20 | 46.66 | $45.06 | 513146 |
| 2023-03-17 | 46.92 | $44.09 | 858401 |
| 2023-03-16 | 47.31 | $44.87 | 1.1M |
| 2023-03-15 | 47.66 | $44.54 | 907800 |
| 2023-03-14 | 48.06 | $46.04 | 706469 |
| 2023-03-13 | 48.35 | $45.58 | 1.4M |
| 2023-03-10 | 48.71 | $46.46 | 830204 |
| 2023-03-09 | 49.01 | $47.31 | 664600 |
| 2023-03-08 | 49.23 | $48.23 | 397500 |
| 2023-03-07 | 49.38 | $48.87 | 715420 |
| 2023-03-06 | 49.47 | $49.41 | 527600 |
| 2023-03-03 | 49.52 | $49.30 | 442000 |
| 2023-03-02 | 49.57 | $48.71 | 409943 |
| 2023-03-01 | 49.70 | $48.75 | 540029 |
| 2023-02-28 | 49.82 | $48.30 | 2.4M |
| 2023-02-27 | 50.00 | $48.99 | 656300 |
| 2023-02-24 | 50.11 | $48.48 | 594300 |
| 2023-02-23 | 50.28 | $48.74 | 776837 |
| 2023-02-22 | 50.43 | $49.33 | 638600 |
| 2023-02-21 | 50.51 | $49.98 | 487725 |
| 2023-02-17 | 50.53 | $51.15 | 532100 |
| 2023-02-16 | 50.43 | $50.68 | 512636 |
| 2023-02-15 | 50.36 | $50.75 | 346300 |
| 2023-02-14 | 50.28 | $51.09 | 341700 |
| 2023-02-13 | 50.14 | $51.42 | 431100 |
| 2023-02-10 | 49.96 | $50.71 | 416132 |
| 2023-02-09 | 49.84 | $50.71 | 538046 |
| 2023-02-08 | 49.70 | $50.17 | 291300 |
| 2023-02-07 | 49.60 | $50.17 | 511336 |
| 2023-02-06 | 49.48 | $49.97 | 435935 |
| 2023-02-03 | 49.37 | $50.02 | 568200 |
| 2023-02-02 | 49.24 | $50.23 | 520879 |
| 2023-02-01 | 49.08 | $50.48 | 524243 |
| 2023-01-31 | 48.87 | $50.23 | 459700 |
| 2023-01-30 | 48.67 | $49.42 | 210237 |
| 2023-01-27 | 48.53 | $49.84 | 299046 |
| 2023-01-26 | 48.34 | $49.87 | 373139 |
| 2023-01-25 | 48.13 | $49.02 | 786521 |
| 2023-01-24 | 47.98 | $49.05 | 311400 |
| 2023-01-23 | 47.82 | $48.99 | 261618 |
| 2023-01-20 | 47.66 | $49.01 | 454700 |
| 2023-01-19 | 47.47 | $47.98 | 397900 |
| 2023-01-18 | 47.37 | $47.90 | 358341 |
| 2023-01-17 | 47.27 | $48.54 | 320400 |
| 2023-01-13 | 47.10 | $48.33 | 397737 |
| 2023-01-12 | 46.94 | $48.38 | 520700 |
| 2023-01-11 | 46.76 | $47.65 | 348641 |
| 2023-01-10 | 46.65 | $46.89 | 438253 |
| 2023-01-09 | 46.61 | $47.11 | 340100 |
| 2023-01-06 | 46.54 | $47.42 | 326729 |
| 2023-01-05 | 46.44 | $46.61 | 412700 |
| 2023-01-04 | 46.41 | $47.53 | 546000 |
| 2023-01-03 | 46.30 | $46.40 | 385201 |
| 2022-12-30 | 46.29 | $46.42 | 427300 |
| 2022-12-29 | 46.29 | $46.82 | 304800 |
| 2022-12-28 | 46.25 | $46.13 | 325100 |
| 2022-12-27 | 46.27 | $46.48 | 180000 |
| 2022-12-23 | 46.26 | $46.46 | 302535 |
| 2022-12-22 | 46.26 | $46.16 | 361749 |
| 2022-12-21 | 46.28 | $46.65 | 439700 |
| 2022-12-20 | 46.26 | $45.87 | 309300 |
| 2022-12-19 | 46.31 | $45.34 | 444806 |
| 2022-12-16 | 46.41 | $45.65 | 534500 |
| 2022-12-15 | 46.49 | $45.72 | 447911 |
| 2022-12-14 | 46.56 | $46.55 | 411000 |
| 2022-12-13 | 46.56 | $46.99 | 504527 |
| 2022-12-12 | 46.50 | $46.53 | 336849 |
| 2022-12-09 | 46.49 | $46.36 | 278700 |
| 2022-12-08 | 46.49 | $46.16 | 404500 |
| 2022-12-07 | 46.50 | $46.12 | 571000 |
| 2022-12-06 | 46.50 | $46.32 | 425500 |
| 2022-12-05 | 46.48 | $46.70 | 473200 |
| 2022-12-02 | 46.41 | $47.18 | 521842 |
| 2022-12-01 | 46.27 | $47.43 | 469200 |
| 2022-11-30 | 46.08 | $47.40 | 750527 |
| 2022-11-29 | 45.87 | $46.12 | 447900 |
| 2022-11-28 | 45.77 | $45.93 | 760500 |
| 2022-11-25 | 45.67 | $46.82 | 210600 |
| 2022-11-23 | 45.46 | $46.37 | 472100 |
| 2022-11-22 | 45.27 | $46.16 | 1.4M |
| 2022-11-21 | 45.08 | $45.99 | 2.7M |
| 2022-11-18 | 44.89 | $46.20 | 528300 |
| 2022-11-17 | 44.65 | $46.47 | 2.6M |
| 2022-11-16 | 44.36 | $46.12 | 558000 |
| 2022-11-15 | 44.08 | $45.98 | 584200 |
| 2022-11-14 | 43.78 | $45.84 | 561039 |
| 2022-11-11 | 43.48 | $46.36 | 659044 |
| 2022-11-10 | 43.09 | $45.81 | 679013 |
| 2022-11-09 | 42.73 | $43.58 | 568900 |
| 2022-11-08 | 42.56 | $44.67 | 512900 |
| 2022-11-07 | 42.26 | $44.27 | 556209 |
| 2022-11-04 | 41.98 | $44.48 | 789029 |
| 2022-11-03 | 41.66 | $42.82 | 943200 |
| 2022-11-02 | 41.48 | $41.68 | 848600 |
| 2022-11-01 | 41.42 | $42.29 | 696526 |
| 2022-10-31 | 41.30 | $42.45 | 638904 |
| 2022-10-28 | 41.16 | $42.75 | 506503 |
| 2022-10-27 | 40.98 | $42.28 | 657400 |
| 2022-10-26 | 40.84 | $41.96 | 762500 |
| 2022-10-25 | 40.71 | $41.84 | 504617 |
| 2022-10-24 | 40.59 | $41.34 | 632523 |
| 2022-10-21 | 40.51 | $41.27 | 651100 |
| 2022-10-20 | 40.44 | $40.29 | 645200 |
| 2022-10-19 | 40.46 | $40.85 | 546700 |
| 2022-10-18 | 40.44 | $40.95 | 695300 |
| 2022-10-17 | 40.42 | $40.85 | 941700 |
| 2022-10-14 | 40.42 | $39.47 | 704005 |
| 2022-10-13 | 40.58 | $40.26 | 1.0M |
| 2022-10-12 | 40.67 | $39.04 | 749000 |
| 2022-10-11 | 40.91 | $39.39 | 898935 |
| 2022-10-10 | 41.14 | $40.00 | 444818 |
| 2022-10-07 | 41.33 | $40.37 | 884500 |
| 2022-10-06 | 41.52 | $40.89 | 906820 |
| 2022-10-05 | 41.68 | $41.87 | 913400 |
| 2022-10-04 | 41.75 | $42.94 | 986700 |
| 2022-10-03 | 41.72 | $41.21 | 794400 |
| 2022-09-30 | 41.87 | $39.76 | 966300 |
| 2022-09-29 | 42.17 | $40.17 | 1.2M |
| 2022-09-28 | 42.46 | $40.64 | 990100 |
| 2022-09-27 | 42.72 | $39.81 | 1.3M |
| 2022-09-26 | 43.08 | $40.15 | 860644 |
| 2022-09-23 | 43.44 | $40.66 | 847100 |
| 2022-09-22 | 43.78 | $41.70 | 741800 |
| 2022-09-21 | 44.04 | $42.44 | 649724 |
| 2022-09-20 | 44.24 | $42.90 | 665000 |
| 2022-09-19 | 44.41 | $43.92 | 589700 |
| 2022-09-16 | 44.51 | $43.49 | 674800 |
| 2022-09-15 | 44.67 | $44.00 | 831847 |
| 2022-09-14 | 44.80 | $44.14 | 781106 |
| 2022-09-13 | 44.94 | $44.54 | 725000 |
| 2022-09-12 | 45.05 | $46.04 | 691535 |
| 2022-09-09 | 45.04 | $45.55 | 691900 |
| 2022-09-08 | 45.08 | $44.33 | 651643 |
| 2022-09-07 | 45.25 | $43.94 | 638100 |
| 2022-09-06 | 45.47 | $43.49 | 609207 |
| 2022-09-02 | 45.76 | $43.95 | 687300 |
| 2022-09-01 | 46.01 | $43.70 | 742914 |
| 2022-08-31 | 46.30 | $44.07 | 726824 |
| 2022-08-30 | 46.57 | $44.46 | 552900 |
| 2022-08-29 | 46.80 | $45.27 | 666123 |
| 2022-08-26 | 46.96 | $45.39 | 611100 |
| 2022-08-25 | 47.11 | $46.67 | 577700 |
| 2022-08-24 | 47.14 | $45.67 | 439000 |
| 2022-08-23 | 47.26 | $45.90 | 3.3M |
| 2022-08-22 | 47.35 | $46.47 | 732437 |
| 2022-08-19 | 47.37 | $47.49 | 919062 |
| 2022-08-18 | 47.29 | $48.18 | 2.1M |
| 2022-08-17 | 47.12 | $48.04 | 495300 |
| 2022-08-16 | 46.95 | $48.35 | 467413 |
| 2022-08-15 | 46.73 | $47.93 | 431600 |
| 2022-08-12 | 46.53 | $48.66 | 561521 |
| 2022-08-11 | 46.23 | $47.82 | 391330 |
| 2022-08-10 | 46.00 | $47.54 | 1.1M |
| 2022-08-09 | 45.77 | $46.62 | 491243 |
| 2022-08-08 | 45.63 | $47.01 | 536626 |
| 2022-08-05 | 45.44 | $46.70 | 712000 |
| 2022-08-04 | 45.28 | $47.01 | 1.2M |
| 2022-08-03 | 45.08 | $46.06 | 646204 |
| 2022-08-02 | 44.96 | $45.43 | 749200 |
| 2022-08-01 | 44.90 | $45.90 | 523700 |
| 2022-07-29 | 44.80 | $46.44 | 690300 |
| 2022-07-28 | 44.64 | $45.63 | 697200 |
| 2022-07-27 | 44.56 | $45.08 | 597800 |
| 2022-07-26 | 44.54 | $44.39 | 425435 |
| 2022-07-25 | 44.60 | $44.72 | 818700 |
| 2022-07-22 | 44.62 | $44.34 | 435502 |
| 2022-07-21 | 44.68 | $44.50 | 528952 |
| 2022-07-20 | 44.74 | $44.60 | 586000 |
| 2022-07-19 | 44.78 | $44.69 | 1.0M |
| 2022-07-18 | 44.82 | $43.41 | 598324 |
| 2022-07-15 | 44.99 | $43.39 | 884948 |
| 2022-07-14 | 45.17 | $43.19 | 695648 |
| 2022-07-13 | 45.38 | $44.75 | 1.2M |
| 2022-07-12 | 45.45 | $45.25 | 678000 |
| 2022-07-11 | 45.49 | $45.27 | 553000 |
| 2022-07-08 | 45.55 | $45.48 | 630133 |
| 2022-07-07 | 45.60 | $45.57 | 625406 |
| 2022-07-06 | 45.67 | $44.58 | 731145 |
| 2022-07-05 | 45.86 | $44.90 | 822819 |
| 2022-07-01 | 46.04 | $46.38 | 435315 |
| 2022-06-30 | 46.10 | $45.81 | 753600 |
| 2022-06-29 | 46.23 | $45.92 | 554744 |
| 2022-06-28 | 46.36 | $46.15 | 782200 |
| 2022-06-27 | 46.48 | $45.86 | 473032 |
| 2022-06-24 | 46.65 | $45.83 | 814946 |
| 2022-06-23 | 46.84 | $44.60 | 705538 |
| 2022-06-22 | 47.17 | $45.06 | 825368 |
| 2022-06-21 | 47.46 | $45.89 | 851622 |
| 2022-06-17 | 47.69 | $44.68 | 1.3M |
| 2022-06-16 | 48.06 | $44.37 | 1.2M |
| 2022-06-15 | 48.46 | $46.32 | 877000 |
| 2022-06-14 | 48.70 | $45.79 | 765734 |
| 2022-06-13 | 48.99 | $46.48 | 978400 |
| 2022-06-10 | 49.23 | $47.88 | 594325 |
| 2022-06-09 | 49.32 | $49.40 | 585012 |
| 2022-06-08 | 49.27 | $49.80 | 534300 |
| 2022-06-07 | 49.17 | $50.30 | 461000 |
| 2022-06-06 | 49.02 | $49.95 | 451400 |
| 2022-06-03 | 48.90 | $49.56 | 811339 |
| 2022-06-02 | 48.82 | $49.77 | 685800 |
| 2022-06-01 | 48.72 | $49.41 | 818005 |
| 2022-05-31 | 48.66 | $48.81 | 2.5M |
| 2022-05-27 | 48.67 | $49.84 | 632600 |
| 2022-05-26 | 48.57 | $49.25 | 692005 |
| 2022-05-25 | 48.54 | $48.76 | 773500 |
| 2022-05-24 | 48.56 | $48.86 | 947500 |
| 2022-05-23 | 48.57 | $48.80 | 530800 |
| 2022-05-20 | 48.61 | $47.96 | 722347 |
| 2022-05-19 | 48.75 | $48.23 | 1.1M |
| 2022-05-18 | 48.89 | $48.09 | 791600 |
| 2022-05-17 | 49.07 | $48.88 | 1.2M |
| 2022-05-16 | 49.21 | $47.41 | 1.1M |
| 2022-05-13 | 49.51 | $47.62 | 1.5M |
| 2022-05-12 | 49.83 | $46.80 | 1.2M |
| 2022-05-11 | 50.27 | $48.23 | 1.3M |
| 2022-05-10 | 50.61 | $48.84 | 1.1M |
| 2022-05-09 | 50.92 | $49.27 | 1.0M |
| 2022-05-06 | 51.22 | $49.44 | 816023 |
| 2022-05-05 | 51.52 | $49.82 | 959300 |
| 2022-05-04 | 51.82 | $51.16 | 763419 |
| 2022-05-03 | 52.01 | $50.18 | 671200 |
| 2022-05-02 | 52.31 | $49.40 | 974002 |
| 2022-04-29 | 52.72 | $49.75 | 580170 |
| 2022-04-28 | 53.13 | $50.58 | 707000 |
| 2022-04-27 | 53.49 | $49.80 | 1.0M |
| 2022-04-26 | 53.95 | $50.37 | 837302 |
| 2022-04-25 | 54.38 | $51.94 | 990400 |
| 2022-04-22 | 54.69 | $52.36 | 677655 |
| 2022-04-21 | 54.97 | $54.01 | 616047 |
| 2022-04-20 | 55.10 | $54.62 | 828600 |
| 2022-04-19 | 55.18 | $54.26 | 531100 |
| 2022-04-18 | 55.30 | $54.31 | 525100 |
| 2022-04-14 | 55.43 | $54.61 | 577328 |
| 2022-04-13 | 55.53 | $55.36 | 502600 |
| 2022-04-12 | 55.55 | $55.36 | 682100 |
| 2022-04-11 | 55.57 | $55.40 | 799800 |
| 2022-04-08 | 55.57 | $54.94 | 529741 |
| 2022-04-07 | 55.61 | $54.45 | 697229 |
| 2022-04-06 | 55.68 | $55.40 | 647600 |
| 2022-04-05 | 55.65 | $55.51 | 563900 |
| 2022-04-04 | 55.58 | $55.64 | 619915 |
| 2022-04-01 | 55.49 | $55.82 | 496600 |
| 2022-03-31 | 55.36 | $55.83 | 649700 |
| 2022-03-30 | 55.21 | $56.40 | 662300 |
| 2022-03-29 | 54.98 | $56.28 | 675500 |
| 2022-03-28 | 54.75 | $55.97 | 510100 |
| 2022-03-25 | 54.52 | $56.24 | 683131 |
| 2022-03-24 | 54.26 | $55.64 | 702200 |
| 2022-03-23 | 54.03 | $55.74 | 651500 |
| 2022-03-22 | 53.79 | $56.21 | 842100 |
| 2022-03-21 | 53.48 | $55.87 | 671540 |
| 2022-03-18 | 53.19 | $55.75 | 1.4M |
| 2022-03-17 | 52.91 | $55.27 | 661904 |
| 2022-03-16 | 52.66 | $54.85 | 1.0M |
| 2022-03-15 | 52.45 | $53.46 | 702249 |
| 2022-03-14 | 52.38 | $52.95 | 634726 |
| 2022-03-11 | 52.36 | $52.94 | 696400 |
| 2022-03-10 | 52.35 | $52.58 | 790738 |
| 2022-03-09 | 52.40 | $52.33 | 680037 |
| 2022-03-08 | 52.50 | $51.32 | 1.4M |
| 2022-03-07 | 52.73 | $51.20 | 991375 |
| 2022-03-04 | 53.00 | $52.07 | 771800 |
| 2022-03-03 | 53.21 | $52.31 | 796200 |
| 2022-03-02 | 53.42 | $52.15 | 983600 |
| 2022-03-01 | 53.67 | $51.02 | 1.3M |
| 2022-02-28 | 54.06 | $52.56 | 1.1M |
| 2022-02-25 | 54.32 | $53.02 | 3.9M |
| 2022-02-24 | 54.54 | $51.87 | 1.5M |
| 2022-02-23 | 54.89 | $53.03 | 932917 |
| 2022-02-22 | 55.14 | $53.37 | 1.3M |
| 2022-02-18 | 55.36 | $53.03 | 661500 |
| 2022-02-17 | 55.64 | $53.75 | 839003 |
| 2022-02-16 | 55.85 | $54.22 | 753541 |
| 2022-02-15 | 56.04 | $53.75 | 721317 |
| 2022-02-14 | 56.29 | $53.67 | 1.3M |
| 2022-02-11 | 56.57 | $54.70 | 1.3M |
| 2022-02-10 | 56.77 | $54.78 | 982200 |
| 2022-02-09 | 56.96 | $58.25 | 675817 |
| 2022-02-08 | 56.82 | $58.03 | 859400 |
| 2022-02-07 | 56.70 | $57.47 | 982626 |
| 2022-02-04 | 56.61 | $57.12 | 799200 |
| 2022-02-03 | 56.56 | $57.26 | 813221 |
| 2022-02-02 | 56.48 | $57.86 | 646000 |
| 2022-02-01 | 56.34 | $57.31 | 959521 |
| 2022-01-31 | 56.24 | $56.60 | 621426 |
| 2022-01-28 | 56.20 | $55.91 | 981500 |
| 2022-01-27 | 56.23 | $55.20 | 1.0M |
| 2022-01-26 | 56.32 | $55.42 | 843023 |
| 2022-01-25 | 56.39 | $55.38 | 958100 |
| 2022-01-24 | 56.47 | $55.18 | 1.1M |
| 2022-01-21 | 56.56 | $55.92 | 946123 |
| 2022-01-20 | 56.57 | $56.88 | 754100 |
| 2022-01-19 | 56.48 | $57.13 | 1.0M |
| 2022-01-18 | 56.35 | $57.96 | 568747 |
| 2022-01-14 | 56.11 | $57.50 | 524000 |
| 2022-01-13 | 55.90 | $57.59 | 592700 |
| 2022-01-12 | 55.67 | $57.22 | 843900 |
| 2022-01-11 | 55.46 | $56.72 | 459100 |
| 2022-01-10 | 55.28 | $55.93 | 548500 |
| 2022-01-07 | 55.17 | $56.09 | 675416 |
| 2022-01-06 | 55.04 | $55.62 | 692300 |
| 2022-01-05 | 54.95 | $55.53 | 787302 |
| 2022-01-04 | 54.86 | $55.68 | 1.2M |
| 2022-01-03 | 54.75 | $55.77 | 351900 |
| 2021-12-31 | 54.62 | $55.69 | 570313 |
| 2021-12-30 | 54.49 | $55.16 | 393618 |
| 2021-12-29 | 54.40 | $55.01 | 655200 |
| 2021-12-28 | 54.31 | $55.64 | 337900 |
| 2021-12-27 | 54.15 | $55.56 | 242200 |
| 2021-12-23 | 54.00 | $54.64 | 575222 |
| 2021-12-22 | 53.93 | $54.13 | 534200 |
| 2021-12-21 | 53.92 | $53.65 | 911131 |
| 2021-12-20 | 53.96 | $52.90 | 1.0M |
| 2021-12-17 | 54.08 | $53.62 | 700600 |
| 2021-12-16 | 54.15 | $54.45 | 523900 |
| 2021-12-15 | 54.15 | $54.04 | 464812 |
| 2021-12-14 | 54.20 | $53.85 | 509900 |
| 2021-12-13 | 54.27 | $53.97 | 510300 |
| 2021-12-10 | 54.35 | $54.53 | 342212 |
| 2021-12-09 | 54.38 | $54.59 | 498607 |
| 2021-12-08 | 54.41 | $54.86 | 613200 |
| 2021-12-07 | 54.43 | $54.65 | 606400 |
| 2021-12-06 | 54.48 | $54.06 | 788025 |
| 2021-12-03 | 54.61 | $53.26 | 893338 |
| 2021-12-02 | 54.82 | $53.68 | 985578 |
| 2021-12-01 | 55.02 | $52.64 | 810400 |
| 2021-11-30 | 55.33 | $53.08 | 1.3M |
| 2021-11-29 | 55.63 | $53.81 | 836110 |
| 2021-11-26 | 55.87 | $53.86 | 609003 |
| 2021-11-24 | 56.12 | $55.03 | 532400 |
| 2021-11-23 | 56.27 | $55.12 | 3.0M |
| 2021-11-22 | 56.43 | $55.65 | 2.9M |
| 2021-11-19 | 56.54 | $55.85 | 2.2M |
| 2021-11-18 | 56.63 | $55.87 | 1.8M |
| 2021-11-17 | 56.73 | $56.15 | 491600 |
| 2021-11-16 | 56.81 | $56.22 | 641800 |
| 2021-11-15 | 56.88 | $56.22 | 390515 |
| 2021-11-12 | 56.94 | $56.19 | 335300 |
| 2021-11-11 | 57.01 | $56.21 | 335000 |
| 2021-11-10 | 57.07 | $56.34 | 767500 |
| 2021-11-09 | 57.11 | $57.22 | 430440 |
| 2021-11-08 | 57.06 | $57.46 | 567500 |
| 2021-11-05 | 56.97 | $56.79 | 574100 |
| 2021-11-04 | 56.94 | $57.18 | 590831 |
| 2021-11-03 | 56.86 | $57.63 | 524810 |
| 2021-11-02 | 56.72 | $57.37 | 577529 |
| 2021-11-01 | 56.59 | $57.21 | 389713 |
| 2021-10-29 | 56.45 | $56.97 | 626516 |
| 2021-10-28 | 56.31 | $57.39 | 371345 |
| 2021-10-27 | 56.10 | $57.45 | 963000 |
| 2021-10-26 | 55.86 | $57.50 | 515022 |
| 2021-10-25 | 55.58 | $57.12 | 414600 |
| 2021-10-22 | 55.32 | $57.04 | 1.1M |
| 2021-10-21 | 55.03 | $56.69 | 1.7M |
| 2021-10-20 | 54.74 | $56.61 | 1.8M |
| 2021-10-19 | 54.43 | $55.98 | 382211 |
| 2021-10-18 | 54.15 | $55.73 | 349210 |
| 2021-10-15 | 53.86 | $55.87 | 441500 |
| 2021-10-14 | 53.54 | $55.59 | 676939 |
| 2021-10-13 | 53.22 | $55.04 | 446529 |
| 2021-10-12 | 52.94 | $54.82 | 423317 |
| 2021-10-11 | 52.67 | $54.95 | 289625 |
| 2021-10-08 | 52.36 | $54.94 | 497528 |
| 2021-10-07 | 52.05 | $54.47 | 634522 |
| 2021-10-06 | 51.76 | $54.35 | 674800 |
| 2021-10-05 | 51.48 | $53.99 | 932428 |
| 2021-10-04 | 51.21 | $52.96 | 806826 |
| 2021-10-01 | 51.04 | $51.46 | 625044 |
| 2021-09-30 | 51.01 | $51.45 | 647900 |
| 2021-09-29 | 50.98 | $51.68 | 596000 |
| 2021-09-28 | 50.93 | $51.43 | 931643 |
| 2021-09-27 | 50.90 | $51.48 | 455106 |
| 2021-09-24 | 50.87 | $50.65 | 437431 |
| 2021-09-23 | 50.93 | $50.43 | 428900 |
| 2021-09-22 | 51.01 | $49.83 | 515715 |
| 2021-09-21 | 51.16 | $49.24 | 474313 |
| 2021-09-20 | 51.38 | $49.56 | 933631 |
| 2021-09-17 | 51.58 | $50.76 | 715300 |
| 2021-09-16 | 51.67 | $51.64 | 314000 |
| 2021-09-15 | 51.68 | $51.76 | 441900 |
| 2021-09-14 | 51.69 | $51.54 | 429800 |
| 2021-09-13 | 51.71 | $51.97 | 491700 |
| 2021-09-10 | 51.71 | $51.57 | 368147 |
| 2021-09-09 | 51.75 | $51.77 | 533131 |
| 2021-09-08 | 51.78 | $51.76 | 676400 |
| 2021-09-07 | 51.81 | $51.13 | 525200 |
| 2021-09-03 | 51.91 | $51.67 | 319700 |
| 2021-09-02 | 51.96 | $51.72 | 447636 |
| 2021-09-01 | 52.00 | $51.50 | 419700 |
| 2021-08-31 | 52.07 | $51.44 | 1.1M |
| 2021-08-30 | 52.14 | $51.69 | 782400 |
| 2021-08-27 | 52.19 | $52.07 | 418200 |
| 2021-08-26 | 52.21 | $51.35 | 460526 |
| 2021-08-25 | 52.30 | $51.89 | 651622 |
| 2021-08-24 | 52.33 | $52.02 | 1.3M |
| 2021-08-23 | 52.34 | $52.41 | 644719 |
| 2021-08-20 | 52.31 | $51.85 | 2.7M |
| 2021-08-19 | 52.32 | $51.56 | 814600 |
| 2021-08-18 | 52.36 | $52.14 | 490200 |
| 2021-08-17 | 52.35 | $52.50 | 3.3M |
| 2021-08-16 | 52.28 | $52.93 | 376935 |
| 2021-08-13 | 52.16 | $53.28 | 322200 |
| 2021-08-12 | 51.99 | $53.20 | 343531 |
| 2021-08-11 | 51.82 | $53.13 | 430832 |
| 2021-08-10 | 51.65 | $52.74 | 807000 |
| 2021-08-09 | 51.50 | $52.17 | 430222 |
| 2021-08-06 | 51.40 | $52.08 | 640700 |
| 2021-08-05 | 51.31 | $51.79 | 698900 |
| 2021-08-04 | 51.24 | $51.83 | 494131 |
| 2021-08-03 | 51.15 | $51.76 | 723035 |
| 2021-08-02 | 51.07 | $51.83 | 410300 |
| 2021-07-30 | 50.98 | $52.03 | 534500 |
| 2021-07-29 | 50.87 | $51.95 | 455218 |
| 2021-07-28 | 50.77 | $51.00 | 763900 |
| 2021-07-27 | 50.76 | $50.78 | 484000 |
| 2021-07-26 | 50.77 | $51.04 | 328600 |
| 2021-07-23 | 50.76 | $50.83 | 525200 |
| 2021-07-22 | 50.78 | $50.85 | 544146 |
| 2021-07-21 | 50.79 | $51.08 | 630200 |
| 2021-07-20 | 50.78 | $50.07 | 691030 |
| 2021-07-19 | 50.87 | $49.49 | 1.2M |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
81.24
2026-07-17
Close Price
$81.78
Vol: 622224
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
39.50
Average
54.58
Maximum
81.24
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 81.24 | $81.78 | 622224 |
| 2026-07-16 | 80.90 | $81.62 | 729331 |
| 2026-07-15 | 80.52 | $81.25 | 636430 |
| 2026-07-14 | 80.15 | $79.53 | 542400 |
| 2026-07-13 | 80.08 | $78.47 | 835303 |
| 2026-07-10 | 80.20 | $79.91 | 440917 |
| 2026-07-09 | 80.03 | $80.29 | 298334 |
| 2026-07-08 | 79.74 | $79.39 | 444404 |
| 2026-07-07 | 79.58 | $79.90 | 420100 |
| 2026-07-06 | 79.27 | $78.99 | 614900 |
| 2026-07-02 | 79.10 | $79.65 | 545840 |
| 2026-07-01 | 78.75 | $78.85 | 213400 |
| 2026-06-30 | 78.50 | $78.42 | 356400 |
| 2026-06-29 | 78.28 | $78.09 | 340139 |
| 2026-06-26 | 78.09 | $77.89 | 376600 |
| 2026-06-25 | 77.91 | $77.50 | 446864 |
| 2026-06-24 | 77.76 | $77.26 | 1.4M |
| 2026-06-23 | 77.62 | $77.66 | 532712 |
| 2026-06-22 | 77.37 | $77.55 | 803600 |
| 2026-06-18 | 77.09 | $78.95 | 858314 |
| 2026-06-17 | 76.45 | $77.94 | 612845 |
| 2026-06-16 | 75.92 | $77.66 | 322103 |
| 2026-06-15 | 75.35 | $76.60 | 304800 |
| 2026-06-12 | 74.90 | $76.64 | 505200 |
| 2026-06-11 | 74.36 | $75.84 | 1.0M |
| 2026-06-10 | 73.90 | $74.92 | 843600 |
| 2026-06-09 | 73.55 | $73.97 | 410100 |
| 2026-06-08 | 73.33 | $73.52 | 464039 |
| 2026-06-05 | 73.17 | $73.72 | 560433 |
| 2026-06-04 | 72.94 | $72.96 | 567435 |
| 2026-06-03 | 72.83 | $72.11 | 533800 |
| 2026-06-02 | 72.86 | $72.74 | 439423 |
| 2026-06-01 | 72.77 | $71.00 | 504523 |
| 2026-05-29 | 73.02 | $71.80 | 582200 |
| 2026-05-28 | 73.14 | $71.89 | 953440 |
| 2026-05-27 | 73.25 | $72.59 | 601000 |
| 2026-05-26 | 73.22 | $73.01 | 6.1M |
| 2026-05-22 | 73.09 | $73.08 | 364900 |
| 2026-05-21 | 72.91 | $73.24 | 400241 |
| 2026-05-20 | 72.66 | $73.02 | 455828 |
| 2026-05-19 | 72.41 | $71.59 | 558042 |
| 2026-05-18 | 72.42 | $72.79 | 172102 |
| 2026-05-15 | 72.16 | $71.92 | 522000 |
| 2026-05-14 | 72.03 | $71.63 | 528839 |
| 2026-05-13 | 71.94 | $70.81 | 887200 |
| 2026-05-12 | 72.00 | $70.62 | 540313 |
| 2026-05-11 | 72.09 | $70.53 | 847900 |
| 2026-05-08 | 72.21 | $70.06 | 872102 |
| 2026-05-07 | 72.43 | $69.51 | 1.1M |
| 2026-05-06 | 72.80 | $73.10 | 791200 |
| 2026-05-05 | 72.45 | $73.21 | 586300 |
| 2026-05-04 | 72.01 | $72.14 | 723639 |
| 2026-05-01 | 71.71 | $72.32 | 382604 |
| 2026-04-30 | 71.32 | $72.08 | 398700 |
| 2026-04-29 | 70.89 | $70.51 | 456910 |
| 2026-04-28 | 70.72 | $71.19 | 931237 |
| 2026-04-27 | 70.36 | $70.70 | 519804 |
| 2026-04-24 | 70.03 | $71.53 | 598728 |
| 2026-04-23 | 69.46 | $70.74 | 599434 |
| 2026-04-22 | 68.96 | $70.48 | 670733 |
| 2026-04-21 | 68.42 | $70.32 | 573309 |
| 2026-04-20 | 67.82 | $70.41 | 656301 |
| 2026-04-17 | 67.10 | $70.28 | 1.3M |
| 2026-04-16 | 66.27 | $68.61 | 552100 |
| 2026-04-15 | 65.66 | $68.32 | 414800 |
| 2026-04-14 | 65.01 | $67.13 | 396946 |
| 2026-04-13 | 64.50 | $66.28 | 374928 |
| 2026-04-10 | 64.09 | $65.27 | 592100 |
| 2026-04-09 | 63.82 | $66.03 | 381300 |
| 2026-04-08 | 63.35 | $65.94 | 690800 |
| 2026-04-07 | 62.82 | $63.89 | 491925 |
| 2026-04-06 | 62.64 | $63.50 | 580509 |
| 2026-04-02 | 62.52 | $63.62 | 825200 |
| 2026-04-01 | 62.36 | $62.95 | 1.4M |
| 2026-03-31 | 62.31 | $62.56 | 880400 |
| 2026-03-30 | 62.35 | $61.92 | 635200 |
| 2026-03-27 | 62.53 | $61.37 | 695933 |
| 2026-03-26 | 62.86 | $62.53 | 502144 |
| 2026-03-25 | 63.00 | $62.77 | 685923 |
| 2026-03-24 | 63.11 | $63.01 | 656621 |
| 2026-03-23 | 63.20 | $63.15 | 553800 |
| 2026-03-20 | 63.28 | $62.07 | 753100 |
| 2026-03-19 | 63.60 | $62.57 | 584450 |
| 2026-03-18 | 63.87 | $63.35 | 572111 |
| 2026-03-17 | 64.01 | $63.97 | 471800 |
| 2026-03-16 | 64.06 | $63.84 | 612916 |
| 2026-03-13 | 64.14 | $62.74 | 568034 |
| 2026-03-12 | 64.46 | $62.86 | 613305 |
| 2026-03-11 | 64.82 | $63.57 | 496584 |
| 2026-03-10 | 65.08 | $63.56 | 468500 |
| 2026-03-09 | 65.38 | $63.53 | 550000 |
| 2026-03-06 | 65.73 | $64.87 | 510380 |
| 2026-03-05 | 65.86 | $65.51 | 618900 |
| 2026-03-04 | 65.88 | $65.50 | 439710 |
| 2026-03-03 | 65.89 | $64.60 | 1.2M |
| 2026-03-02 | 66.09 | $65.21 | 893544 |
| 2026-02-27 | 66.19 | $65.55 | 1.3M |
| 2026-02-26 | 66.23 | $65.38 | 553800 |
| 2026-02-25 | 66.30 | $65.54 | 763100 |
| 2026-02-24 | 66.35 | $64.91 | 3.2M |
| 2026-02-23 | 66.54 | $64.56 | 656300 |
| 2026-02-20 | 66.82 | $66.33 | 638921 |
| 2026-02-19 | 66.76 | $65.32 | 719012 |
| 2026-02-18 | 66.90 | $66.34 | 812900 |
| 2026-02-17 | 66.84 | $67.83 | 1.7M |
| 2026-02-13 | 66.45 | $68.95 | 1.8M |
| 2026-02-12 | 65.75 | $68.76 | 1.5M |
| 2026-02-11 | 64.97 | $64.91 | 471800 |
| 2026-02-10 | 64.86 | $65.50 | 402600 |
| 2026-02-09 | 64.62 | $64.48 | 644800 |
| 2026-02-06 | 64.54 | $65.21 | 572800 |
| 2026-02-05 | 64.29 | $64.85 | 576111 |
| 2026-02-04 | 64.07 | $65.31 | 1.8M |
| 2026-02-03 | 63.71 | $64.36 | 649140 |
| 2026-02-02 | 63.50 | $63.72 | 387040 |
| 2026-01-30 | 63.38 | $63.04 | 607026 |
| 2026-01-29 | 63.38 | $63.79 | 606300 |
| 2026-01-28 | 63.21 | $63.05 | 450700 |
| 2026-01-27 | 63.18 | $62.83 | 409650 |
| 2026-01-26 | 63.18 | $63.22 | 319300 |
| 2026-01-23 | 63.10 | $63.69 | 463200 |
| 2026-01-22 | 62.90 | $62.56 | 262400 |
| 2026-01-21 | 62.90 | $62.43 | 335219 |
| 2026-01-20 | 62.92 | $62.43 | 444800 |
| 2026-01-16 | 62.95 | $62.81 | 508351 |
| 2026-01-15 | 62.89 | $62.70 | 344400 |
| 2026-01-14 | 62.85 | $61.96 | 562932 |
| 2026-01-13 | 62.95 | $61.43 | 526820 |
| 2026-01-12 | 63.17 | $62.53 | 306047 |
| 2026-01-09 | 63.19 | $62.81 | 563100 |
| 2026-01-08 | 63.15 | $62.71 | 482815 |
| 2026-01-07 | 63.12 | $62.76 | 329216 |
| 2026-01-06 | 63.07 | $63.66 | 292106 |
| 2026-01-05 | 62.81 | $63.48 | 363800 |
| 2026-01-02 | 62.54 | $62.84 | 281600 |
| 2025-12-31 | 62.36 | $62.40 | 302300 |
| 2025-12-30 | 62.23 | $62.70 | 250000 |
| 2025-12-29 | 62.02 | $62.79 | 282700 |
| 2025-12-26 | 61.75 | $62.63 | 114000 |
| 2025-12-24 | 61.46 | $62.47 | 174036 |
| 2025-12-23 | 61.15 | $62.52 | 239400 |
| 2025-12-22 | 60.78 | $62.15 | 312826 |
| 2025-12-19 | 60.43 | $61.54 | 535507 |
| 2025-12-18 | 60.14 | $61.41 | 376600 |
| 2025-12-17 | 59.84 | $61.21 | 441200 |
| 2025-12-16 | 59.52 | $61.27 | 299501 |
| 2025-12-15 | 59.14 | $60.84 | 524215 |
| 2025-12-12 | 58.80 | $60.41 | 261428 |
| 2025-12-11 | 58.49 | $59.71 | 373605 |
| 2025-12-10 | 58.28 | $58.82 | 646300 |
| 2025-12-09 | 58.22 | $59.08 | 329200 |
| 2025-12-08 | 58.11 | $58.47 | 829900 |
| 2025-12-05 | 58.10 | $58.58 | 362120 |
| 2025-12-04 | 58.08 | $57.73 | 259935 |
| 2025-12-03 | 58.24 | $57.82 | 346111 |
| 2025-12-02 | 58.41 | $57.60 | 683331 |
| 2025-12-01 | 58.66 | $57.71 | 532021 |
| 2025-11-28 | 58.93 | $59.12 | 264321 |
| 2025-11-26 | 58.94 | $58.66 | 963613 |
| 2025-11-25 | 59.06 | $59.80 | 1.2M |
| 2025-11-24 | 58.96 | $59.10 | 414200 |
| 2025-11-21 | 59.00 | $59.58 | 205500 |
| 2025-11-20 | 58.94 | $58.69 | 247402 |
| 2025-11-19 | 59.07 | $58.63 | 534009 |
| 2025-11-18 | 59.23 | $59.25 | 394314 |
| 2025-11-17 | 59.28 | $59.04 | 302400 |
| 2025-11-14 | 59.40 | $59.21 | 1.1M |
| 2025-11-13 | 59.50 | $58.93 | 442225 |
| 2025-11-12 | 59.68 | $59.14 | 423400 |
| 2025-11-11 | 59.85 | $57.97 | 552000 |
| 2025-11-10 | 60.29 | $58.09 | 677700 |
| 2025-11-07 | 60.78 | $58.54 | 883940 |
| 2025-11-06 | 61.26 | $59.09 | 789700 |
| 2025-11-05 | 61.69 | $61.67 | 386800 |
| 2025-11-04 | 61.65 | $61.38 | 353300 |
| 2025-11-03 | 61.66 | $61.02 | 488800 |
| 2025-10-31 | 61.74 | $60.86 | 382306 |
| 2025-10-30 | 61.87 | $61.09 | 310435 |
| 2025-10-29 | 61.97 | $61.73 | 314600 |
| 2025-10-28 | 61.94 | $62.38 | 279035 |
| 2025-10-27 | 61.78 | $62.28 | 195400 |
| 2025-10-24 | 61.60 | $61.39 | 274500 |
| 2025-10-23 | 61.57 | $61.36 | 294827 |
| 2025-10-22 | 61.54 | $61.51 | 242600 |
| 2025-10-21 | 61.48 | $61.05 | 256442 |
| 2025-10-20 | 61.50 | $61.15 | 382317 |
| 2025-10-17 | 61.49 | $60.56 | 546534 |
| 2025-10-16 | 61.61 | $60.96 | 614406 |
| 2025-10-15 | 61.65 | $62.17 | 247600 |
| 2025-10-14 | 61.44 | $62.38 | 396431 |
| 2025-10-13 | 61.15 | $62.02 | 157339 |
| 2025-10-10 | 60.89 | $61.58 | 587692 |
| 2025-10-09 | 60.67 | $60.83 | 457600 |
| 2025-10-08 | 60.57 | $61.96 | 573200 |
| 2025-10-07 | 60.21 | $60.83 | 282400 |
| 2025-10-06 | 60.04 | $61.13 | 618022 |
| 2025-10-03 | 59.76 | $60.34 | 457646 |
| 2025-10-02 | 59.61 | $60.14 | 222900 |
| 2025-10-01 | 59.48 | $60.18 | 217347 |
| 2025-09-30 | 59.31 | $60.03 | 344800 |
| 2025-09-29 | 59.15 | $59.38 | 306100 |
| 2025-09-26 | 59.11 | $58.94 | 356200 |
| 2025-09-25 | 59.14 | $59.01 | 311612 |
| 2025-09-24 | 59.17 | $59.00 | 1.2M |
| 2025-09-23 | 59.20 | $59.70 | 321944 |
| 2025-09-22 | 59.09 | $59.92 | 549919 |
| 2025-09-19 | 58.92 | $60.19 | 438507 |
| 2025-09-18 | 58.66 | $59.46 | 272700 |
| 2025-09-17 | 58.52 | $59.07 | 506170 |
| 2025-09-16 | 58.44 | $58.80 | 520716 |
| 2025-09-15 | 58.40 | $59.69 | 386300 |
| 2025-09-12 | 58.17 | $59.23 | 429635 |
| 2025-09-11 | 58.00 | $59.61 | 490616 |
| 2025-09-10 | 57.74 | $58.68 | 407200 |
| 2025-09-09 | 57.62 | $58.45 | 390242 |
| 2025-09-08 | 57.55 | $58.45 | 482629 |
| 2025-09-05 | 57.47 | $57.70 | 385800 |
| 2025-09-04 | 57.53 | $57.81 | 426100 |
| 2025-09-03 | 57.59 | $58.03 | 355831 |
| 2025-09-02 | 57.62 | $57.68 | 466500 |
| 2025-08-29 | 57.74 | $58.43 | 493612 |
| 2025-08-28 | 57.72 | $58.23 | 568600 |
| 2025-08-27 | 57.75 | $57.79 | 605300 |
| 2025-08-26 | 57.89 | $58.57 | 3.6M |
| 2025-08-25 | 57.88 | $58.07 | 527625 |
| 2025-08-22 | 57.99 | $58.91 | 511900 |
| 2025-08-21 | 57.95 | $58.72 | 420600 |
| 2025-08-20 | 57.95 | $58.56 | 442513 |
| 2025-08-19 | 58.00 | $58.36 | 417200 |
| 2025-08-18 | 58.10 | $58.37 | 608000 |
| 2025-08-15 | 58.22 | $58.08 | 539449 |
| 2025-08-14 | 58.43 | $58.06 | 399133 |
| 2025-08-13 | 58.69 | $57.96 | 2.9M |
| 2025-08-12 | 59.03 | $57.60 | 547443 |
| 2025-08-11 | 59.50 | $56.88 | 655900 |
| 2025-08-08 | 60.20 | $56.54 | 1.7M |
| 2025-08-07 | 61.10 | $61.49 | 765948 |
| 2025-08-06 | 61.10 | $61.78 | 694757 |
| 2025-08-05 | 61.05 | $60.72 | 798926 |
| 2025-08-04 | 61.21 | $61.13 | 218549 |
| 2025-08-01 | 61.32 | $60.37 | 611944 |
| 2025-07-31 | 61.61 | $61.00 | 584500 |
| 2025-07-30 | 61.82 | $61.19 | 430505 |
| 2025-07-29 | 62.03 | $62.04 | 383400 |
| 2025-07-28 | 62.10 | $61.84 | 680872 |
| 2025-07-25 | 62.22 | $62.46 | 344057 |
| 2025-07-24 | 62.23 | $62.26 | 369215 |
| 2025-07-23 | 62.30 | $62.57 | 1.4M |
| 2025-07-22 | 62.31 | $62.55 | 1.2M |
| 2025-07-21 | 62.33 | $61.18 | 4.1M |
| 2025-07-18 | 62.64 | $62.20 | 563800 |
| 2025-07-17 | 62.80 | $62.26 | 446018 |
| 2025-07-16 | 62.96 | $62.45 | 428869 |
| 2025-07-15 | 63.12 | $62.00 | 411727 |
| 2025-07-14 | 63.40 | $62.77 | 384600 |
| 2025-07-11 | 63.57 | $62.10 | 619400 |
| 2025-07-10 | 63.90 | $62.00 | 421500 |
| 2025-07-09 | 64.31 | $61.57 | 692500 |
| 2025-07-08 | 64.88 | $62.17 | 518533 |
| 2025-07-07 | 65.40 | $62.77 | 910721 |
| 2025-07-03 | 65.89 | $65.40 | 327548 |
| 2025-07-02 | 65.89 | $64.62 | 590800 |
| 2025-07-01 | 66.04 | $66.41 | 216900 |
| 2025-06-30 | 65.85 | $66.45 | 462600 |
| 2025-06-27 | 65.60 | $65.93 | 628832 |
| 2025-06-26 | 65.42 | $65.43 | 497500 |
| 2025-06-25 | 65.31 | $64.90 | 693900 |
| 2025-06-24 | 65.29 | $65.10 | 402425 |
| 2025-06-23 | 65.22 | $64.82 | 407300 |
| 2025-06-20 | 65.19 | $64.10 | 671900 |
| 2025-06-18 | 65.30 | $64.07 | 300900 |
| 2025-06-17 | 65.43 | $64.25 | 302502 |
| 2025-06-16 | 65.54 | $64.70 | 358800 |
| 2025-06-13 | 65.55 | $64.31 | 499300 |
| 2025-06-12 | 65.65 | $64.98 | 243420 |
| 2025-06-11 | 65.61 | $64.70 | 459700 |
| 2025-06-10 | 65.62 | $64.72 | 517518 |
| 2025-06-09 | 65.61 | $65.06 | 803100 |
| 2025-06-06 | 65.51 | $65.29 | 494600 |
| 2025-06-05 | 65.35 | $65.23 | 641500 |
| 2025-06-04 | 65.16 | $64.81 | 456823 |
| 2025-06-03 | 65.01 | $64.91 | 526100 |
| 2025-06-02 | 64.81 | $65.17 | 925100 |
| 2025-05-30 | 64.52 | $64.65 | 1.5M |
| 2025-05-29 | 64.27 | $64.11 | 641448 |
| 2025-05-28 | 64.09 | $63.76 | 527025 |
| 2025-05-27 | 63.94 | $64.29 | 552536 |
| 2025-05-23 | 63.64 | $63.63 | 5.0M |
| 2025-05-22 | 63.43 | $63.11 | 284412 |
| 2025-05-21 | 63.27 | $63.11 | 366608 |
| 2025-05-20 | 63.09 | $63.47 | 337417 |
| 2025-05-19 | 62.78 | $63.20 | 158400 |
| 2025-05-16 | 62.47 | $62.92 | 3.8M |
| 2025-05-15 | 62.17 | $63.12 | 502002 |
| 2025-05-14 | 61.76 | $62.97 | 783300 |
| 2025-05-13 | 61.30 | $62.42 | 272520 |
| 2025-05-12 | 60.88 | $62.46 | 455316 |
| 2025-05-09 | 60.37 | $62.14 | 938100 |
| 2025-05-08 | 59.84 | $59.94 | 465500 |
| 2025-05-07 | 59.69 | $60.47 | 661244 |
| 2025-05-06 | 59.39 | $59.86 | 309500 |
| 2025-05-05 | 59.16 | $60.07 | 259909 |
| 2025-05-02 | 58.85 | $60.08 | 410000 |
| 2025-05-01 | 58.47 | $59.12 | 353600 |
| 2025-04-30 | 58.24 | $59.55 | 452700 |
| 2025-04-29 | 57.88 | $59.23 | 302447 |
| 2025-04-28 | 57.51 | $58.74 | 234500 |
| 2025-04-25 | 57.20 | $58.33 | 235600 |
| 2025-04-24 | 56.91 | $58.35 | 273700 |
| 2025-04-23 | 56.57 | $57.84 | 295913 |
| 2025-04-22 | 56.28 | $57.20 | 1.5M |
| 2025-04-21 | 56.09 | $56.55 | 546525 |
| 2025-04-17 | 55.99 | $56.43 | 505516 |
| 2025-04-16 | 55.91 | $56.51 | 292506 |
| 2025-04-15 | 55.80 | $56.54 | 294437 |
| 2025-04-14 | 55.67 | $56.66 | 401729 |
| 2025-04-11 | 55.49 | $55.46 | 585300 |
| 2025-04-10 | 55.54 | $54.26 | 548500 |
| 2025-04-09 | 55.85 | $55.68 | 763808 |
| 2025-04-08 | 55.91 | $53.39 | 522700 |
| 2025-04-07 | 56.47 | $53.77 | 610800 |
| 2025-04-04 | 57.03 | $54.46 | 946003 |
| 2025-04-03 | 57.54 | $58.25 | 644609 |
| 2025-04-02 | 57.33 | $58.77 | 339600 |
| 2025-04-01 | 56.97 | $58.09 | 333411 |
| 2025-03-31 | 56.70 | $57.26 | 419621 |
| 2025-03-28 | 56.55 | $56.64 | 297300 |
| 2025-03-27 | 56.52 | $57.14 | 338029 |
| 2025-03-26 | 56.37 | $57.18 | 338008 |
| 2025-03-25 | 56.19 | $57.62 | 204200 |
| 2025-03-24 | 55.88 | $57.38 | 325244 |
| 2025-03-21 | 55.58 | $56.20 | 319600 |
| 2025-03-20 | 55.48 | $56.69 | 332300 |
| 2025-03-19 | 55.26 | $56.71 | 321826 |
| 2025-03-18 | 55.01 | $56.44 | 479119 |
| 2025-03-17 | 54.77 | $56.51 | 366335 |
| 2025-03-14 | 54.49 | $55.40 | 300500 |
| 2025-03-13 | 54.40 | $54.30 | 2.4M |
| 2025-03-12 | 54.53 | $54.77 | 467018 |
| 2025-03-11 | 54.59 | $54.05 | 359000 |
| 2025-03-10 | 54.81 | $54.36 | 508824 |
| 2025-03-07 | 55.02 | $55.60 | 331402 |
| 2025-03-06 | 55.00 | $55.23 | 659500 |
| 2025-03-05 | 55.05 | $55.98 | 470100 |
| 2025-03-04 | 54.97 | $55.14 | 851806 |
| 2025-03-03 | 55.06 | $55.88 | 869500 |
| 2025-02-28 | 55.01 | $55.55 | 1.0M |
| 2025-02-27 | 55.03 | $54.71 | 542335 |
| 2025-02-26 | 55.23 | $54.55 | 801800 |
| 2025-02-25 | 55.51 | $55.34 | 732100 |
| 2025-02-24 | 55.67 | $55.13 | 6.5M |
| 2025-02-21 | 55.91 | $54.61 | 1.9M |
| 2025-02-20 | 56.31 | $55.17 | 733200 |
| 2025-02-19 | 56.65 | $55.99 | 652500 |
| 2025-02-18 | 56.89 | $55.52 | 902417 |
| 2025-02-14 | 57.26 | $55.13 | 858344 |
| 2025-02-13 | 57.78 | $55.28 | 2.2M |
| 2025-02-12 | 58.35 | $59.01 | 650700 |
| 2025-02-11 | 58.23 | $58.39 | 413800 |
| 2025-02-10 | 58.22 | $58.88 | 437446 |
| 2025-02-07 | 58.11 | $59.19 | 430136 |
| 2025-02-06 | 57.92 | $58.77 | 533733 |
| 2025-02-05 | 57.79 | $57.93 | 1.2M |
| 2025-02-04 | 57.82 | $57.74 | 538100 |
| 2025-02-03 | 57.89 | $57.00 | 741803 |
| 2025-01-31 | 58.13 | $57.65 | 656436 |
| 2025-01-30 | 58.28 | $57.68 | 742514 |
| 2025-01-29 | 58.45 | $58.61 | 563910 |
| 2025-01-28 | 58.45 | $58.51 | 313312 |
| 2025-01-27 | 58.48 | $58.90 | 470707 |
| 2025-01-24 | 58.43 | $58.58 | 445100 |
| 2025-01-23 | 58.44 | $58.88 | 424446 |
| 2025-01-22 | 58.39 | $58.45 | 1.6M |
| 2025-01-21 | 58.43 | $58.98 | 418800 |
| 2025-01-17 | 58.36 | $58.91 | 359346 |
| 2025-01-16 | 58.30 | $59.06 | 326705 |
| 2025-01-15 | 58.21 | $58.95 | 438827 |
| 2025-01-14 | 58.12 | $57.57 | 368000 |
| 2025-01-13 | 58.31 | $57.23 | 441700 |
| 2025-01-10 | 58.61 | $57.29 | 492600 |
| 2025-01-08 | 58.95 | $58.52 | 600100 |
| 2025-01-07 | 59.09 | $58.64 | 505905 |
| 2025-01-06 | 59.23 | $58.88 | 443000 |
| 2025-01-03 | 59.33 | $59.18 | 208816 |
| 2025-01-02 | 59.40 | $58.93 | 303300 |
| 2024-12-31 | 59.53 | $59.34 | 347502 |
| 2024-12-30 | 59.59 | $59.30 | 365220 |
| 2024-12-27 | 59.68 | $59.48 | 200543 |
| 2024-12-26 | 59.74 | $59.53 | 224000 |
| 2024-12-24 | 59.80 | $59.35 | 135442 |
| 2024-12-23 | 59.91 | $59.26 | 539900 |
| 2024-12-20 | 60.06 | $58.92 | 565600 |
| 2024-12-19 | 60.30 | $58.71 | 355300 |
| 2024-12-18 | 60.63 | $58.16 | 803900 |
| 2024-12-17 | 61.12 | $59.51 | 313000 |
| 2024-12-16 | 61.40 | $60.05 | 992300 |
| 2024-12-13 | 61.61 | $60.13 | 1.2M |
| 2024-12-12 | 61.84 | $60.46 | 1.1M |
| 2024-12-11 | 62.03 | $60.73 | 541041 |
| 2024-12-10 | 62.18 | $61.07 | 573909 |
| 2024-12-09 | 62.28 | $61.66 | 1.5M |
| 2024-12-06 | 62.27 | $62.14 | 813400 |
| 2024-12-05 | 62.14 | $62.69 | 973000 |
| 2024-12-04 | 61.87 | $61.88 | 392318 |
| 2024-12-03 | 61.72 | $61.29 | 296721 |
| 2024-12-02 | 61.67 | $61.70 | 594330 |
| 2024-11-29 | 61.51 | $61.39 | 300235 |
| 2024-11-27 | 61.38 | $60.92 | 312247 |
| 2024-11-26 | 61.32 | $61.51 | 609164 |
| 2024-11-25 | 61.12 | $61.58 | 4.3M |
| 2024-11-22 | 60.87 | $61.18 | 276740 |
| 2024-11-21 | 60.65 | $61.37 | 272100 |
| 2024-11-20 | 60.36 | $60.81 | 709433 |
| 2024-11-19 | 60.12 | $60.33 | 447732 |
| 2024-11-18 | 59.94 | $60.63 | 400600 |
| 2024-11-15 | 59.66 | $60.24 | 381700 |
| 2024-11-14 | 59.42 | $61.06 | 1.2M |
| 2024-11-13 | 58.95 | $60.22 | 974713 |
| 2024-11-12 | 58.58 | $59.85 | 908747 |
| 2024-11-11 | 58.23 | $59.57 | 228800 |
| 2024-11-08 | 57.88 | $59.23 | 430723 |
| 2024-11-07 | 57.53 | $59.60 | 1.5M |
| 2024-11-06 | 57.06 | $58.89 | 1.2M |
| 2024-11-05 | 56.65 | $57.77 | 1.3M |
| 2024-11-04 | 56.42 | $55.68 | 299965 |
| 2024-11-01 | 56.59 | $55.60 | 412800 |
| 2024-10-31 | 56.80 | $55.42 | 529518 |
| 2024-10-30 | 57.08 | $56.55 | 403010 |
| 2024-10-29 | 57.17 | $56.81 | 375109 |
| 2024-10-28 | 57.22 | $56.96 | 276500 |
| 2024-10-25 | 57.25 | $56.40 | 295000 |
| 2024-10-24 | 57.39 | $56.72 | 314002 |
| 2024-10-23 | 57.49 | $56.75 | 251103 |
| 2024-10-22 | 57.59 | $56.66 | 268600 |
| 2024-10-21 | 57.73 | $56.92 | 294541 |
| 2024-10-18 | 57.83 | $57.13 | 243200 |
| 2024-10-17 | 57.90 | $57.24 | 393015 |
| 2024-10-16 | 57.96 | $56.99 | 506000 |
| 2024-10-15 | 58.07 | $57.35 | 354700 |
| 2024-10-14 | 58.11 | $57.44 | 148400 |
| 2024-10-11 | 58.14 | $57.22 | 318600 |
| 2024-10-10 | 58.22 | $57.24 | 313834 |
| 2024-10-09 | 58.29 | $57.13 | 397100 |
| 2024-10-08 | 58.40 | $57.33 | 350000 |
| 2024-10-07 | 58.47 | $57.53 | 369426 |
| 2024-10-04 | 58.50 | $58.31 | 362448 |
| 2024-10-03 | 58.36 | $57.59 | 308500 |
| 2024-10-02 | 58.35 | $57.90 | 332000 |
| 2024-10-01 | 58.26 | $58.02 | 227559 |
| 2024-09-30 | 58.12 | $58.02 | 181900 |
| 2024-09-27 | 57.94 | $57.82 | 781343 |
| 2024-09-26 | 57.77 | $58.10 | 367223 |
| 2024-09-25 | 57.51 | $57.61 | 538601 |
| 2024-09-24 | 57.29 | $57.51 | 372700 |
| 2024-09-23 | 57.06 | $56.87 | 303900 |
| 2024-09-20 | 56.91 | $56.59 | 431700 |
| 2024-09-19 | 56.78 | $56.88 | 308147 |
| 2024-09-18 | 56.57 | $56.40 | 441540 |
| 2024-09-17 | 56.41 | $56.41 | 255036 |
| 2024-09-16 | 56.21 | $56.52 | 406140 |
| 2024-09-13 | 55.95 | $56.08 | 295918 |
| 2024-09-12 | 55.73 | $55.99 | 451644 |
| 2024-09-11 | 55.49 | $55.32 | 438800 |
| 2024-09-10 | 55.34 | $55.04 | 683849 |
| 2024-09-09 | 55.21 | $55.01 | 285242 |
| 2024-09-06 | 55.06 | $54.62 | 465700 |
| 2024-09-05 | 54.96 | $55.13 | 740701 |
| 2024-09-04 | 54.72 | $55.40 | 1.1M |
| 2024-09-03 | 54.38 | $54.81 | 889400 |
| 2024-08-30 | 54.10 | $54.52 | 332100 |
| 2024-08-29 | 53.83 | $54.17 | 512928 |
| 2024-08-28 | 53.57 | $53.94 | 998021 |
| 2024-08-27 | 53.32 | $54.70 | 4.2M |
| 2024-08-26 | 52.85 | $54.56 | 1.5M |
| 2024-08-23 | 52.34 | $54.49 | 523900 |
| 2024-08-22 | 51.74 | $53.34 | 424000 |
| 2024-08-21 | 51.29 | $53.22 | 912900 |
| 2024-08-20 | 50.79 | $52.35 | 742700 |
| 2024-08-19 | 50.38 | $52.55 | 381300 |
| 2024-08-16 | 49.87 | $52.37 | 523810 |
| 2024-08-15 | 49.31 | $51.58 | 495000 |
| 2024-08-14 | 48.82 | $50.97 | 466000 |
| 2024-08-13 | 48.39 | $50.51 | 607151 |
| 2024-08-12 | 47.98 | $47.96 | 470616 |
| 2024-08-09 | 48.05 | $48.09 | 554495 |
| 2024-08-08 | 48.11 | $47.55 | 578500 |
| 2024-08-07 | 48.29 | $47.09 | 1.0M |
| 2024-08-06 | 48.61 | $47.54 | 525632 |
| 2024-08-05 | 48.88 | $47.07 | 329003 |
| 2024-08-02 | 49.29 | $48.04 | 2.0M |
| 2024-08-01 | 49.57 | $48.53 | 751816 |
| 2024-07-31 | 49.79 | $49.61 | 731630 |
| 2024-07-30 | 49.82 | $49.92 | 339700 |
| 2024-07-29 | 49.78 | $49.55 | 308234 |
| 2024-07-26 | 49.82 | $49.90 | 216116 |
| 2024-07-25 | 49.79 | $49.55 | 290549 |
| 2024-07-24 | 49.82 | $49.39 | 281800 |
| 2024-07-23 | 49.90 | $49.68 | 524422 |
| 2024-07-22 | 49.92 | $50.04 | 281620 |
| 2024-07-19 | 49.88 | $49.54 | 228510 |
| 2024-07-18 | 49.93 | $49.99 | 323827 |
| 2024-07-17 | 49.89 | $50.55 | 382315 |
| 2024-07-16 | 49.72 | $50.78 | 262518 |
| 2024-07-15 | 49.48 | $50.46 | 326003 |
| 2024-07-12 | 49.27 | $50.28 | 306118 |
| 2024-07-11 | 49.06 | $50.06 | 366200 |
| 2024-07-10 | 48.86 | $49.85 | 578600 |
| 2024-07-09 | 48.68 | $49.13 | 379613 |
| 2024-07-08 | 48.63 | $49.16 | 300641 |
| 2024-07-05 | 48.56 | $48.98 | 291900 |
| 2024-07-03 | 48.52 | $49.46 | 194813 |
| 2024-07-02 | 48.37 | $48.96 | 1.2M |
| 2024-07-01 | 48.31 | $48.72 | 220842 |
| 2024-06-28 | 48.30 | $48.99 | 416900 |
| 2024-06-27 | 48.23 | $48.93 | 374300 |
| 2024-06-26 | 48.16 | $48.60 | 312100 |
| 2024-06-25 | 48.16 | $48.93 | 494504 |
| 2024-06-24 | 48.09 | $49.13 | 2.1M |
| 2024-06-21 | 47.98 | $48.47 | 496480 |
| 2024-06-20 | 47.99 | $48.20 | 537945 |
| 2024-06-18 | 48.06 | $48.30 | 623614 |
| 2024-06-17 | 48.14 | $47.85 | 752000 |
| 2024-06-14 | 48.32 | $47.57 | 1.3M |
| 2024-06-13 | 48.60 | $47.48 | 1.8M |
| 2024-06-12 | 48.95 | $48.53 | 942300 |
| 2024-06-11 | 49.15 | $48.77 | 771500 |
| 2024-06-10 | 49.32 | $49.45 | 1.8M |
| 2024-06-07 | 49.39 | $49.08 | 876900 |
| 2024-06-06 | 49.55 | $49.24 | 499630 |
| 2024-06-05 | 49.70 | $49.50 | 308904 |
| 2024-06-04 | 49.84 | $49.57 | 817900 |
| 2024-06-03 | 49.98 | $49.73 | 467532 |
| 2024-05-31 | 50.11 | $50.13 | 1.1M |
| 2024-05-30 | 50.19 | $49.16 | 592221 |
| 2024-05-29 | 50.48 | $49.16 | 2.5M |
| 2024-05-28 | 50.83 | $50.56 | 3.3M |
| 2024-05-24 | 50.94 | $51.05 | 4.0M |
| 2024-05-23 | 50.97 | $50.33 | 619800 |
| 2024-05-22 | 51.16 | $50.74 | 1.4M |
| 2024-05-21 | 51.29 | $51.24 | 974700 |
| 2024-05-20 | 51.34 | $51.48 | 270230 |
| 2024-05-17 | 51.35 | $51.70 | 405311 |
| 2024-05-16 | 51.32 | $51.50 | 491800 |
| 2024-05-15 | 51.32 | $50.83 | 546313 |
| 2024-05-14 | 51.48 | $50.80 | 2.1M |
| 2024-05-13 | 51.66 | $50.67 | 1.3M |
| 2024-05-10 | 51.90 | $50.10 | 3.1M |
| 2024-05-09 | 52.31 | $53.70 | 917300 |
| 2024-05-08 | 52.02 | $53.02 | 882800 |
| 2024-05-07 | 51.82 | $52.84 | 1.0M |
| 2024-05-06 | 51.64 | $53.15 | 332200 |
| 2024-05-03 | 51.36 | $52.48 | 387700 |
| 2024-05-02 | 51.19 | $52.06 | 416031 |
| 2024-05-01 | 51.07 | $51.49 | 910024 |
| 2024-04-30 | 51.06 | $51.04 | 393128 |
| 2024-04-29 | 51.15 | $51.61 | 406458 |
| 2024-04-26 | 51.14 | $51.67 | 419506 |
| 2024-04-25 | 51.12 | $51.32 | 1.1M |
| 2024-04-24 | 51.17 | $51.70 | 457219 |
| 2024-04-23 | 51.16 | $51.85 | 284728 |
| 2024-04-22 | 51.12 | $51.57 | 486407 |
| 2024-04-19 | 51.13 | $51.11 | 673900 |
| 2024-04-18 | 51.25 | $50.66 | 338723 |
| 2024-04-17 | 51.49 | $50.21 | 416300 |
| 2024-04-16 | 51.87 | $50.31 | 416300 |
| 2024-04-15 | 52.30 | $50.74 | 339726 |
| 2024-04-12 | 52.70 | $50.95 | 479050 |
| 2024-04-11 | 53.13 | $51.66 | 2.3M |
| 2024-04-10 | 53.49 | $52.46 | 613400 |
| 2024-04-09 | 53.73 | $53.18 | 339926 |
| 2024-04-08 | 53.85 | $53.33 | 282300 |
| 2024-04-05 | 53.97 | $53.39 | 347200 |
| 2024-04-04 | 54.10 | $53.14 | 305009 |
| 2024-04-03 | 54.29 | $53.36 | 466200 |
| 2024-04-02 | 54.47 | $53.35 | 511840 |
| 2024-04-01 | 54.68 | $53.96 | 667744 |
| 2024-03-28 | 54.80 | $54.58 | 451500 |
| 2024-03-27 | 54.80 | $54.38 | 513824 |
| 2024-03-26 | 54.84 | $54.28 | 379108 |
| 2024-03-25 | 54.90 | $54.06 | 334009 |
| 2024-03-22 | 55.02 | $54.20 | 288540 |
| 2024-03-21 | 55.12 | $55.07 | 315100 |
| 2024-03-20 | 55.05 | $55.08 | 262022 |
| 2024-03-19 | 54.97 | $54.61 | 251030 |
| 2024-03-18 | 54.96 | $54.53 | 297100 |
| 2024-03-15 | 54.97 | $54.63 | 441448 |
| 2024-03-14 | 54.96 | $54.58 | 226400 |
| 2024-03-13 | 54.94 | $55.17 | 845400 |
| 2024-03-12 | 54.80 | $54.83 | 274034 |
| 2024-03-11 | 54.70 | $54.93 | 276800 |
| 2024-03-08 | 54.56 | $54.98 | 414700 |
| 2024-03-07 | 54.39 | $55.13 | 1.3M |
| 2024-03-06 | 54.14 | $54.25 | 993625 |
| 2024-03-05 | 54.05 | $53.67 | 953300 |
| 2024-03-04 | 54.05 | $53.23 | 286919 |
| 2024-03-01 | 54.14 | $53.51 | 678934 |
| 2024-02-29 | 54.19 | $53.12 | 1.1M |
| 2024-02-28 | 54.32 | $53.84 | 361235 |
| 2024-02-27 | 54.31 | $53.87 | 3.8M |
| 2024-02-26 | 54.29 | $54.77 | 490354 |
| 2024-02-23 | 54.07 | $55.11 | 2.1M |
| 2024-02-22 | 53.74 | $54.75 | 867000 |
| 2024-02-21 | 53.42 | $53.71 | 583304 |
| 2024-02-20 | 53.27 | $54.30 | 734700 |
| 2024-02-16 | 52.97 | $53.96 | 403400 |
| 2024-02-15 | 52.69 | $53.47 | 664200 |
| 2024-02-14 | 52.46 | $52.59 | 358300 |
| 2024-02-13 | 52.38 | $51.82 | 1.0M |
| 2024-02-12 | 52.44 | $52.83 | 602400 |
| 2024-02-09 | 52.30 | $53.09 | 597727 |
| 2024-02-08 | 52.08 | $52.78 | 563200 |
| 2024-02-07 | 51.88 | $52.58 | 711800 |
| 2024-02-06 | 51.69 | $52.30 | 824900 |
| 2024-02-05 | 51.53 | $51.06 | 796836 |
| 2024-02-02 | 51.61 | $51.65 | 688502 |
| 2024-02-01 | 51.57 | $51.96 | 948200 |
| 2024-01-31 | 51.46 | $51.86 | 606181 |
| 2024-01-30 | 51.35 | $51.88 | 466822 |
| 2024-01-29 | 51.22 | $51.72 | 401619 |
| 2024-01-26 | 51.10 | $51.39 | 493946 |
| 2024-01-25 | 51.03 | $51.29 | 657445 |
| 2024-01-24 | 50.96 | $51.12 | 644251 |
| 2024-01-23 | 50.93 | $50.85 | 386104 |
| 2024-01-22 | 50.94 | $50.87 | 394556 |
| 2024-01-19 | 50.96 | $50.98 | 382900 |
| 2024-01-18 | 50.95 | $50.42 | 628548 |
| 2024-01-17 | 51.06 | $50.02 | 540116 |
| 2024-01-16 | 51.27 | $50.68 | 629125 |
| 2024-01-12 | 51.37 | $50.98 | 402100 |
| 2024-01-11 | 51.42 | $50.99 | 484900 |
| 2024-01-10 | 51.48 | $51.19 | 490315 |
| 2024-01-09 | 51.51 | $50.95 | 656700 |
| 2024-01-08 | 51.59 | $51.46 | 409538 |
| 2024-01-05 | 51.57 | $51.24 | 433921 |
| 2024-01-04 | 51.59 | $51.29 | 405700 |
| 2024-01-03 | 51.61 | $51.15 | 410000 |
| 2024-01-02 | 51.65 | $51.30 | 384513 |
| 2023-12-29 | 51.67 | $51.86 | 528600 |
| 2023-12-28 | 51.56 | $51.49 | 444200 |
| 2023-12-27 | 51.52 | $51.46 | 601600 |
| 2023-12-26 | 51.47 | $51.18 | 207114 |
| 2023-12-22 | 51.46 | $50.87 | 477000 |
| 2023-12-21 | 51.52 | $50.75 | 583100 |
| 2023-12-20 | 51.61 | $50.31 | 570242 |
| 2023-12-19 | 51.81 | $51.18 | 638043 |
| 2023-12-18 | 51.84 | $51.03 | 504323 |
| 2023-12-15 | 51.91 | $51.10 | 683334 |
| 2023-12-14 | 51.97 | $51.95 | 521100 |
| 2023-12-13 | 51.86 | $52.25 | 1.2M |
| 2023-12-12 | 51.66 | $51.57 | 622533 |
| 2023-12-11 | 51.56 | $51.81 | 889507 |
| 2023-12-08 | 51.39 | $51.45 | 905645 |
| 2023-12-07 | 51.26 | $51.06 | 986815 |
| 2023-12-06 | 51.19 | $50.73 | 1.1M |
| 2023-12-05 | 51.18 | $51.22 | 443416 |
| 2023-12-04 | 51.05 | $51.24 | 561906 |
| 2023-12-01 | 50.89 | $50.99 | 660900 |
| 2023-11-30 | 50.75 | $50.50 | 1.3M |
| 2023-11-29 | 50.68 | $50.29 | 593716 |
| 2023-11-28 | 50.64 | $50.48 | 3.2M |
| 2023-11-27 | 50.55 | $51.14 | 3.2M |
| 2023-11-24 | 50.30 | $51.43 | 1.3M |
| 2023-11-22 | 49.95 | $51.01 | 519833 |
| 2023-11-21 | 49.61 | $50.72 | 522049 |
| 2023-11-20 | 49.29 | $50.82 | 238600 |
| 2023-11-17 | 48.88 | $50.68 | 416903 |
| 2023-11-16 | 48.44 | $50.25 | 529513 |
| 2023-11-15 | 48.01 | $50.43 | 640205 |
| 2023-11-14 | 47.47 | $50.06 | 1.1M |
| 2023-11-13 | 46.93 | $47.84 | 1.1M |
| 2023-11-10 | 46.77 | $47.64 | 764400 |
| 2023-11-09 | 46.62 | $47.42 | 504931 |
| 2023-11-08 | 46.51 | $46.92 | 1.2M |
| 2023-11-07 | 46.48 | $47.15 | 1.1M |
| 2023-11-06 | 46.40 | $47.74 | 1.0M |
| 2023-11-03 | 46.19 | $48.03 | 369700 |
| 2023-11-02 | 45.88 | $47.47 | 626600 |
| 2023-11-01 | 45.65 | $46.12 | 753846 |
| 2023-10-31 | 45.68 | $45.67 | 642346 |
| 2023-10-30 | 45.81 | $45.50 | 503110 |
| 2023-10-27 | 46.00 | $44.74 | 619417 |
| 2023-10-26 | 46.39 | $45.42 | 624900 |
| 2023-10-25 | 46.71 | $45.49 | 548000 |
| 2023-10-24 | 47.06 | $45.63 | 560606 |
| 2023-10-23 | 47.45 | $46.00 | 536104 |
| 2023-10-20 | 47.83 | $46.01 | 721500 |
| 2023-10-19 | 48.27 | $46.75 | 661100 |
| 2023-10-18 | 48.62 | $48.13 | 464008 |
| 2023-10-17 | 48.74 | $49.09 | 434717 |
| 2023-10-16 | 48.68 | $49.21 | 710738 |
| 2023-10-13 | 48.59 | $48.83 | 355743 |
| 2023-10-12 | 48.56 | $48.96 | 379240 |
| 2023-10-11 | 48.50 | $49.72 | 414212 |
| 2023-10-10 | 48.27 | $48.76 | 436500 |
| 2023-10-09 | 48.21 | $48.67 | 248400 |
| 2023-10-06 | 48.16 | $48.42 | 559300 |
| 2023-10-05 | 48.16 | $47.77 | 442400 |
| 2023-10-04 | 48.30 | $47.19 | 429000 |
| 2023-10-03 | 48.58 | $46.97 | 573844 |
| 2023-10-02 | 48.96 | $47.83 | 602300 |
| 2023-09-29 | 49.22 | $48.80 | 985800 |
| 2023-09-28 | 49.32 | $48.96 | 297400 |
| 2023-09-27 | 49.40 | $48.42 | 557200 |
| 2023-09-26 | 49.60 | $49.04 | 348200 |
| 2023-09-25 | 49.71 | $49.67 | 226700 |
| 2023-09-22 | 49.70 | $49.78 | 340500 |
| 2023-09-21 | 49.67 | $49.68 | 626800 |
| 2023-09-20 | 49.65 | $50.37 | 786100 |
| 2023-09-19 | 49.48 | $50.46 | 374626 |
| 2023-09-18 | 49.27 | $50.45 | 361730 |
| 2023-09-15 | 49.02 | $50.55 | 1.3M |
| 2023-09-14 | 48.72 | $50.34 | 990641 |
| 2023-09-13 | 48.41 | $49.37 | 392230 |
| 2023-09-12 | 48.25 | $49.26 | 333810 |
| 2023-09-11 | 48.10 | $48.99 | 1.6M |
| 2023-09-08 | 47.99 | $48.04 | 455735 |
| 2023-09-07 | 48.06 | $48.23 | 716400 |
| 2023-09-06 | 48.11 | $49.31 | 659509 |
| 2023-09-05 | 47.94 | $48.80 | 590918 |
| 2023-09-01 | 47.86 | $49.02 | 572700 |
| 2023-08-31 | 47.73 | $48.78 | 826405 |
| 2023-08-30 | 47.62 | $48.38 | 379425 |
| 2023-08-29 | 47.60 | $48.05 | 426905 |
| 2023-08-28 | 47.64 | $47.71 | 355000 |
| 2023-08-25 | 47.78 | $47.52 | 3.1M |
| 2023-08-24 | 47.98 | $47.53 | 914800 |
| 2023-08-23 | 48.21 | $47.57 | 434600 |
| 2023-08-22 | 48.49 | $46.92 | 410900 |
| 2023-08-21 | 48.95 | $47.27 | 359233 |
| 2023-08-18 | 49.42 | $47.63 | 391500 |
| 2023-08-17 | 49.89 | $48.21 | 290139 |
| 2023-08-16 | 50.32 | $48.67 | 435933 |
| 2023-08-15 | 50.72 | $48.89 | 710900 |
| 2023-08-14 | 51.14 | $50.01 | 995233 |
| 2023-08-11 | 51.40 | $50.45 | 980709 |
| 2023-08-10 | 51.61 | $50.52 | 1.2M |
| 2023-08-09 | 51.83 | $50.84 | 523900 |
| 2023-08-08 | 52.03 | $51.05 | 396319 |
| 2023-08-07 | 52.20 | $51.92 | 156938 |
| 2023-08-04 | 52.23 | $51.57 | 357300 |
| 2023-08-03 | 52.32 | $51.17 | 465517 |
| 2023-08-02 | 52.52 | $51.43 | 672700 |
| 2023-08-01 | 52.68 | $52.30 | 299000 |
| 2023-07-31 | 52.69 | $52.61 | 343509 |
| 2023-07-28 | 52.63 | $52.64 | 325714 |
| 2023-07-27 | 52.55 | $52.50 | 429345 |
| 2023-07-26 | 52.48 | $52.73 | 484800 |
| 2023-07-25 | 52.35 | $52.80 | 366300 |
| 2023-07-24 | 52.18 | $52.64 | 573857 |
| 2023-07-21 | 52.01 | $52.58 | 376825 |
| 2023-07-20 | 51.82 | $52.36 | 386300 |
| 2023-07-19 | 51.65 | $51.99 | 297405 |
| 2023-07-18 | 51.52 | $51.85 | 264400 |
| 2023-07-17 | 51.40 | $51.57 | 361200 |
| 2023-07-14 | 51.32 | $51.09 | 283400 |
| 2023-07-13 | 51.32 | $51.29 | 354124 |
| 2023-07-12 | 51.28 | $50.81 | 380900 |
| 2023-07-11 | 51.33 | $50.48 | 407900 |
| 2023-07-10 | 51.46 | $50.49 | 395147 |
| 2023-07-07 | 51.60 | $50.94 | 511900 |
| 2023-07-06 | 51.67 | $50.81 | 632300 |
| 2023-07-05 | 51.77 | $51.64 | 540800 |
| 2023-07-03 | 51.71 | $52.28 | 93500 |
| 2023-06-30 | 51.50 | $52.12 | 580800 |
| 2023-06-29 | 51.28 | $51.48 | 311242 |
| 2023-06-28 | 51.16 | $51.17 | 572808 |
| 2023-06-27 | 51.09 | $51.37 | 475000 |
| 2023-06-26 | 50.95 | $51.21 | 568836 |
| 2023-06-23 | 50.83 | $50.34 | 421814 |
| 2023-06-22 | 50.86 | $50.83 | 364600 |
| 2023-06-21 | 50.79 | $50.56 | 348719 |
| 2023-06-20 | 50.76 | $50.37 | 390300 |
| 2023-06-16 | 50.77 | $50.91 | 414746 |
| 2023-06-15 | 50.66 | $50.86 | 377147 |
| 2023-06-14 | 50.53 | $50.50 | 421900 |
| 2023-06-13 | 50.46 | $50.89 | 433339 |
| 2023-06-12 | 50.29 | $50.34 | 334522 |
| 2023-06-09 | 50.21 | $50.50 | 509833 |
| 2023-06-08 | 50.07 | $50.45 | 270500 |
| 2023-06-07 | 49.92 | $50.56 | 292600 |
| 2023-06-06 | 49.72 | $50.53 | 257423 |
| 2023-06-05 | 49.49 | $50.15 | 496554 |
| 2023-06-02 | 49.30 | $50.19 | 533200 |
| 2023-06-01 | 49.07 | $48.94 | 489900 |
| 2023-05-31 | 49.07 | $48.39 | 595707 |
| 2023-05-30 | 49.18 | $48.37 | 395700 |
| 2023-05-26 | 49.30 | $49.19 | 377527 |
| 2023-05-25 | 49.28 | $48.65 | 501140 |
| 2023-05-24 | 49.36 | $48.51 | 838413 |
| 2023-05-23 | 49.48 | $49.51 | 484000 |
| 2023-05-22 | 49.40 | $49.90 | 130246 |
| 2023-05-19 | 49.23 | $49.74 | 435200 |
| 2023-05-18 | 49.06 | $49.58 | 331300 |
| 2023-05-17 | 48.89 | $49.45 | 456439 |
| 2023-05-16 | 48.72 | $49.02 | 600721 |
| 2023-05-15 | 48.61 | $49.26 | 701244 |
| 2023-05-12 | 48.44 | $47.95 | 536632 |
| 2023-05-11 | 48.50 | $47.78 | 502217 |
| 2023-05-10 | 48.62 | $48.37 | 739223 |
| 2023-05-09 | 48.62 | $48.71 | 360208 |
| 2023-05-08 | 48.55 | $48.80 | 344200 |
| 2023-05-05 | 48.45 | $48.66 | 527739 |
| 2023-05-04 | 48.36 | $47.56 | 899000 |
| 2023-05-03 | 48.48 | $48.07 | 473500 |
| 2023-05-02 | 48.52 | $48.19 | 551945 |
| 2023-05-01 | 48.53 | $49.01 | 314700 |
| 2023-04-28 | 48.37 | $49.08 | 476028 |
| 2023-04-27 | 48.16 | $48.62 | 473900 |
| 2023-04-26 | 48.02 | $47.83 | 543400 |
| 2023-04-25 | 48.01 | $47.75 | 510404 |
| 2023-04-24 | 48.02 | $48.24 | 192732 |
| 2023-04-21 | 47.93 | $48.19 | 283518 |
| 2023-04-20 | 47.83 | $48.46 | 521200 |
| 2023-04-19 | 47.65 | $48.41 | 349118 |
| 2023-04-18 | 47.46 | $48.47 | 373243 |
| 2023-04-17 | 47.22 | $48.20 | 380332 |
| 2023-04-14 | 46.99 | $47.94 | 295200 |
| 2023-04-13 | 46.79 | $47.95 | 356800 |
| 2023-04-12 | 46.55 | $47.61 | 358400 |
| 2023-04-11 | 46.35 | $47.39 | 355845 |
| 2023-04-10 | 46.16 | $47.10 | 272000 |
| 2023-04-06 | 46.00 | $46.85 | 266928 |
| 2023-04-05 | 45.87 | $46.85 | 405232 |
| 2023-04-04 | 45.73 | $46.98 | 337837 |
| 2023-04-03 | 45.53 | $47.33 | 308200 |
| 2023-03-31 | 45.24 | $46.70 | 411425 |
| 2023-03-30 | 45.04 | $46.23 | 335900 |
| 2023-03-29 | 44.91 | $45.92 | 778629 |
| 2023-03-28 | 44.84 | $45.66 | 419744 |
| 2023-03-27 | 44.81 | $45.45 | 405000 |
| 2023-03-24 | 44.83 | $44.71 | 431433 |
| 2023-03-23 | 45.02 | $44.64 | 487500 |
| 2023-03-22 | 45.26 | $45.17 | 480833 |
| 2023-03-21 | 45.44 | $45.47 | 434211 |
| 2023-03-20 | 45.59 | $45.06 | 513146 |
| 2023-03-17 | 45.85 | $44.09 | 858401 |
| 2023-03-16 | 46.38 | $44.87 | 1.1M |
| 2023-03-15 | 46.82 | $44.54 | 907800 |
| 2023-03-14 | 47.42 | $46.04 | 706469 |
| 2023-03-13 | 47.80 | $45.58 | 1.4M |
| 2023-03-10 | 48.34 | $46.46 | 830204 |
| 2023-03-09 | 48.78 | $47.31 | 664600 |
| 2023-03-08 | 49.12 | $48.23 | 397500 |
| 2023-03-07 | 49.32 | $48.87 | 715420 |
| 2023-03-06 | 49.42 | $49.41 | 527600 |
| 2023-03-03 | 49.42 | $49.30 | 442000 |
| 2023-03-02 | 49.45 | $48.71 | 409943 |
| 2023-03-01 | 49.60 | $48.75 | 540029 |
| 2023-02-28 | 49.76 | $48.30 | 2.4M |
| 2023-02-27 | 50.05 | $48.99 | 656300 |
| 2023-02-24 | 50.23 | $48.48 | 594300 |
| 2023-02-23 | 50.55 | $48.74 | 776837 |
| 2023-02-22 | 50.86 | $49.33 | 638600 |
| 2023-02-21 | 51.10 | $49.98 | 487725 |
| 2023-02-17 | 51.23 | $51.15 | 532100 |
| 2023-02-16 | 51.13 | $50.68 | 512636 |
| 2023-02-15 | 51.10 | $50.75 | 346300 |
| 2023-02-14 | 51.05 | $51.09 | 341700 |
| 2023-02-13 | 50.91 | $51.42 | 431100 |
| 2023-02-10 | 50.68 | $50.71 | 416132 |
| 2023-02-09 | 50.55 | $50.71 | 538046 |
| 2023-02-08 | 50.40 | $50.17 | 291300 |
| 2023-02-07 | 50.32 | $50.17 | 511336 |
| 2023-02-06 | 50.23 | $49.97 | 435935 |
| 2023-02-03 | 50.16 | $50.02 | 568200 |
| 2023-02-02 | 50.07 | $50.23 | 520879 |
| 2023-02-01 | 49.90 | $50.48 | 524243 |
| 2023-01-31 | 49.66 | $50.23 | 459700 |
| 2023-01-30 | 49.42 | $49.42 | 210237 |
| 2023-01-27 | 49.30 | $49.84 | 299046 |
| 2023-01-26 | 49.07 | $49.87 | 373139 |
| 2023-01-25 | 48.80 | $49.02 | 786521 |
| 2023-01-24 | 48.65 | $49.05 | 311400 |
| 2023-01-23 | 48.47 | $48.99 | 261618 |
| 2023-01-20 | 48.27 | $49.01 | 454700 |
| 2023-01-19 | 48.02 | $47.98 | 397900 |
| 2023-01-18 | 47.95 | $47.90 | 358341 |
| 2023-01-17 | 47.89 | $48.54 | 320400 |
| 2023-01-13 | 47.67 | $48.33 | 397737 |
| 2023-01-12 | 47.46 | $48.38 | 520700 |
| 2023-01-11 | 47.20 | $47.65 | 348641 |
| 2023-01-10 | 47.05 | $46.89 | 438253 |
| 2023-01-09 | 47.03 | $47.11 | 340100 |
| 2023-01-06 | 46.97 | $47.42 | 326729 |
| 2023-01-05 | 46.82 | $46.61 | 412700 |
| 2023-01-04 | 46.82 | $47.53 | 546000 |
| 2023-01-03 | 46.62 | $46.40 | 385201 |
| 2022-12-30 | 46.63 | $46.42 | 427300 |
| 2022-12-29 | 46.63 | $46.82 | 304800 |
| 2022-12-28 | 46.54 | $46.13 | 325100 |
| 2022-12-27 | 46.59 | $46.48 | 180000 |
| 2022-12-23 | 46.56 | $46.46 | 302535 |
| 2022-12-22 | 46.54 | $46.16 | 361749 |
| 2022-12-21 | 46.57 | $46.65 | 439700 |
| 2022-12-20 | 46.49 | $45.87 | 309300 |
| 2022-12-19 | 46.57 | $45.34 | 444806 |
| 2022-12-16 | 46.77 | $45.65 | 534500 |
| 2022-12-15 | 46.94 | $45.72 | 447911 |
| 2022-12-14 | 47.11 | $46.55 | 411000 |
| 2022-12-13 | 47.12 | $46.99 | 504527 |
| 2022-12-12 | 47.05 | $46.53 | 336849 |
| 2022-12-09 | 47.05 | $46.36 | 278700 |
| 2022-12-08 | 47.08 | $46.16 | 404500 |
| 2022-12-07 | 47.15 | $46.12 | 571000 |
| 2022-12-06 | 47.24 | $46.32 | 425500 |
| 2022-12-05 | 47.29 | $46.70 | 473200 |
| 2022-12-02 | 47.26 | $47.18 | 521842 |
| 2022-12-01 | 47.12 | $47.43 | 469200 |
| 2022-11-30 | 46.89 | $47.40 | 750527 |
| 2022-11-29 | 46.63 | $46.12 | 447900 |
| 2022-11-28 | 46.59 | $45.93 | 760500 |
| 2022-11-25 | 46.57 | $46.82 | 210600 |
| 2022-11-23 | 46.36 | $46.37 | 472100 |
| 2022-11-22 | 46.19 | $46.16 | 1.4M |
| 2022-11-21 | 46.04 | $45.99 | 2.7M |
| 2022-11-18 | 45.89 | $46.20 | 528300 |
| 2022-11-17 | 45.66 | $46.47 | 2.6M |
| 2022-11-16 | 45.33 | $46.12 | 558000 |
| 2022-11-15 | 45.01 | $45.98 | 584200 |
| 2022-11-14 | 44.67 | $45.84 | 561039 |
| 2022-11-11 | 44.29 | $46.36 | 659044 |
| 2022-11-10 | 43.74 | $45.81 | 679013 |
| 2022-11-09 | 43.21 | $43.58 | 568900 |
| 2022-11-08 | 43.07 | $44.67 | 512900 |
| 2022-11-07 | 42.66 | $44.27 | 556209 |
| 2022-11-04 | 42.27 | $44.48 | 789029 |
| 2022-11-03 | 41.78 | $42.82 | 943200 |
| 2022-11-02 | 41.55 | $41.68 | 848600 |
| 2022-11-01 | 41.53 | $42.29 | 696526 |
| 2022-10-31 | 41.37 | $42.45 | 638904 |
| 2022-10-28 | 41.16 | $42.75 | 506503 |
| 2022-10-27 | 40.85 | $42.28 | 657400 |
| 2022-10-26 | 40.60 | $41.96 | 762500 |
| 2022-10-25 | 40.37 | $41.84 | 504617 |
| 2022-10-24 | 40.14 | $41.34 | 632523 |
| 2022-10-21 | 39.97 | $41.27 | 651100 |
| 2022-10-20 | 39.81 | $40.29 | 645200 |
| 2022-10-19 | 39.82 | $40.85 | 546700 |
| 2022-10-18 | 39.73 | $40.95 | 695300 |
| 2022-10-17 | 39.61 | $40.85 | 941700 |
| 2022-10-14 | 39.50 | $39.47 | 704005 |
| 2022-10-13 | 39.67 | $40.26 | 1.0M |
| 2022-10-12 | 39.71 | $39.04 | 749000 |
| 2022-10-11 | 40.02 | $39.39 | 898935 |
| 2022-10-10 | 40.31 | $40.00 | 444818 |
| 2022-10-07 | 40.53 | $40.37 | 884500 |
| 2022-10-06 | 40.72 | $40.89 | 906820 |
| 2022-10-05 | 40.83 | $41.87 | 913400 |
| 2022-10-04 | 40.76 | $42.94 | 986700 |
| 2022-10-03 | 40.47 | $41.21 | 794400 |
| 2022-09-30 | 40.50 | $39.76 | 966300 |
| 2022-09-29 | 40.85 | $40.17 | 1.2M |
| 2022-09-28 | 41.18 | $40.64 | 990100 |
| 2022-09-27 | 41.47 | $39.81 | 1.3M |
| 2022-09-26 | 41.99 | $40.15 | 860644 |
| 2022-09-23 | 42.54 | $40.66 | 847100 |
| 2022-09-22 | 43.07 | $41.70 | 741800 |
| 2022-09-21 | 43.47 | $42.44 | 649724 |
| 2022-09-20 | 43.79 | $42.90 | 665000 |
| 2022-09-19 | 44.06 | $43.92 | 589700 |
| 2022-09-16 | 44.17 | $43.49 | 674800 |
| 2022-09-15 | 44.39 | $44.00 | 831847 |
| 2022-09-14 | 44.54 | $44.14 | 781106 |
| 2022-09-13 | 44.68 | $44.54 | 725000 |
| 2022-09-12 | 44.77 | $46.04 | 691535 |
| 2022-09-09 | 44.57 | $45.55 | 691900 |
| 2022-09-08 | 44.43 | $44.33 | 651643 |
| 2022-09-07 | 44.54 | $43.94 | 638100 |
| 2022-09-06 | 44.74 | $43.49 | 609207 |
| 2022-09-02 | 45.08 | $43.95 | 687300 |
| 2022-09-01 | 45.38 | $43.70 | 742914 |
| 2022-08-31 | 45.79 | $44.07 | 726824 |
| 2022-08-30 | 46.18 | $44.46 | 552900 |
| 2022-08-29 | 46.55 | $45.27 | 666123 |
| 2022-08-26 | 46.82 | $45.39 | 611100 |
| 2022-08-25 | 47.10 | $46.67 | 577700 |
| 2022-08-24 | 47.15 | $45.67 | 439000 |
| 2022-08-23 | 47.42 | $45.90 | 3.3M |
| 2022-08-22 | 47.68 | $46.47 | 732437 |
| 2022-08-19 | 47.85 | $47.49 | 919062 |
| 2022-08-18 | 47.84 | $48.18 | 2.1M |
| 2022-08-17 | 47.68 | $48.04 | 495300 |
| 2022-08-16 | 47.51 | $48.35 | 467413 |
| 2022-08-15 | 47.25 | $47.93 | 431600 |
| 2022-08-12 | 47.03 | $48.66 | 561521 |
| 2022-08-11 | 46.62 | $47.82 | 391330 |
| 2022-08-10 | 46.32 | $47.54 | 1.1M |
| 2022-08-09 | 46.03 | $46.62 | 491243 |
| 2022-08-08 | 45.88 | $47.01 | 536626 |
| 2022-08-05 | 45.62 | $46.70 | 712000 |
| 2022-08-04 | 45.39 | $47.01 | 1.2M |
| 2022-08-03 | 45.06 | $46.06 | 646204 |
| 2022-08-02 | 44.87 | $45.43 | 749200 |
| 2022-08-01 | 44.79 | $45.90 | 523700 |
| 2022-07-29 | 44.60 | $46.44 | 690300 |
| 2022-07-28 | 44.27 | $45.63 | 697200 |
| 2022-07-27 | 44.06 | $45.08 | 597800 |
| 2022-07-26 | 43.94 | $44.39 | 425435 |
| 2022-07-25 | 43.94 | $44.72 | 818700 |
| 2022-07-22 | 43.89 | $44.34 | 435502 |
| 2022-07-21 | 43.91 | $44.50 | 528952 |
| 2022-07-20 | 43.90 | $44.60 | 586000 |
| 2022-07-19 | 43.88 | $44.69 | 1.0M |
| 2022-07-18 | 43.84 | $43.41 | 598324 |
| 2022-07-15 | 44.08 | $43.39 | 884948 |
| 2022-07-14 | 44.36 | $43.19 | 695648 |
| 2022-07-13 | 44.74 | $44.75 | 1.2M |
| 2022-07-12 | 44.86 | $45.25 | 678000 |
| 2022-07-11 | 44.89 | $45.27 | 553000 |
| 2022-07-08 | 44.94 | $45.48 | 630133 |
| 2022-07-07 | 44.95 | $45.57 | 625406 |
| 2022-07-06 | 44.95 | $44.58 | 731145 |
| 2022-07-05 | 45.17 | $44.90 | 822819 |
| 2022-07-01 | 45.36 | $46.38 | 435315 |
| 2022-06-30 | 45.28 | $45.81 | 753600 |
| 2022-06-29 | 45.31 | $45.92 | 554744 |
| 2022-06-28 | 45.33 | $46.15 | 782200 |
| 2022-06-27 | 45.31 | $45.86 | 473032 |
| 2022-06-24 | 45.36 | $45.83 | 814946 |
| 2022-06-23 | 45.44 | $44.60 | 705538 |
| 2022-06-22 | 45.79 | $45.06 | 825368 |
| 2022-06-21 | 46.11 | $45.89 | 851622 |
| 2022-06-17 | 46.32 | $44.68 | 1.3M |
| 2022-06-16 | 46.82 | $44.37 | 1.2M |
| 2022-06-15 | 47.48 | $46.32 | 877000 |
| 2022-06-14 | 47.83 | $45.79 | 765734 |
| 2022-06-13 | 48.36 | $46.48 | 978400 |
| 2022-06-10 | 48.84 | $47.88 | 594325 |
| 2022-06-09 | 49.09 | $49.40 | 585012 |
| 2022-06-08 | 49.07 | $49.80 | 534300 |
| 2022-06-07 | 48.97 | $50.30 | 461000 |
| 2022-06-06 | 48.74 | $49.95 | 451400 |
| 2022-06-03 | 48.56 | $49.56 | 811339 |
| 2022-06-02 | 48.44 | $49.77 | 685800 |
| 2022-06-01 | 48.25 | $49.41 | 818005 |
| 2022-05-31 | 48.12 | $48.81 | 2.5M |
| 2022-05-27 | 48.09 | $49.84 | 632600 |
| 2022-05-26 | 47.86 | $49.25 | 692005 |
| 2022-05-25 | 47.71 | $48.76 | 773500 |
| 2022-05-24 | 47.66 | $48.86 | 947500 |
| 2022-05-23 | 47.58 | $48.80 | 530800 |
| 2022-05-20 | 47.51 | $47.96 | 722347 |
| 2022-05-19 | 47.62 | $48.23 | 1.1M |
| 2022-05-18 | 47.71 | $48.09 | 791600 |
| 2022-05-17 | 47.84 | $48.88 | 1.2M |
| 2022-05-16 | 47.84 | $47.41 | 1.1M |
| 2022-05-13 | 48.16 | $47.62 | 1.5M |
| 2022-05-12 | 48.51 | $46.80 | 1.2M |
| 2022-05-11 | 49.09 | $48.23 | 1.3M |
| 2022-05-10 | 49.47 | $48.84 | 1.1M |
| 2022-05-09 | 49.79 | $49.27 | 1.0M |
| 2022-05-06 | 50.09 | $49.44 | 816023 |
| 2022-05-05 | 50.40 | $49.82 | 959300 |
| 2022-05-04 | 50.70 | $51.16 | 763419 |
| 2022-05-03 | 50.77 | $50.18 | 671200 |
| 2022-05-02 | 51.06 | $49.40 | 974002 |
| 2022-04-29 | 51.57 | $49.75 | 580170 |
| 2022-04-28 | 52.10 | $50.58 | 707000 |
| 2022-04-27 | 52.55 | $49.80 | 1.0M |
| 2022-04-26 | 53.24 | $50.37 | 837302 |
| 2022-04-25 | 53.92 | $51.94 | 990400 |
| 2022-04-22 | 54.39 | $52.36 | 677655 |
| 2022-04-21 | 54.84 | $54.01 | 616047 |
| 2022-04-20 | 55.01 | $54.62 | 828600 |
| 2022-04-19 | 55.09 | $54.26 | 531100 |
| 2022-04-18 | 55.25 | $54.31 | 525100 |
| 2022-04-14 | 55.43 | $54.61 | 577328 |
| 2022-04-13 | 55.58 | $55.36 | 502600 |
| 2022-04-12 | 55.58 | $55.36 | 682100 |
| 2022-04-11 | 55.59 | $55.40 | 799800 |
| 2022-04-08 | 55.58 | $54.94 | 529741 |
| 2022-04-07 | 55.67 | $54.45 | 697229 |
| 2022-04-06 | 55.87 | $55.40 | 647600 |
| 2022-04-05 | 55.90 | $55.51 | 563900 |
| 2022-04-04 | 55.91 | $55.64 | 619915 |
| 2022-04-01 | 55.89 | $55.82 | 496600 |
| 2022-03-31 | 55.83 | $55.83 | 649700 |
| 2022-03-30 | 55.74 | $56.40 | 662300 |
| 2022-03-29 | 55.53 | $56.28 | 675500 |
| 2022-03-28 | 55.29 | $55.97 | 510100 |
| 2022-03-25 | 55.09 | $56.24 | 683131 |
| 2022-03-24 | 54.79 | $55.64 | 702200 |
| 2022-03-23 | 54.56 | $55.74 | 651500 |
| 2022-03-22 | 54.28 | $56.21 | 842100 |
| 2022-03-21 | 53.85 | $55.87 | 671540 |
| 2022-03-18 | 53.42 | $55.75 | 1.4M |
| 2022-03-17 | 52.95 | $55.27 | 661904 |
| 2022-03-16 | 52.51 | $54.85 | 1.0M |
| 2022-03-15 | 52.09 | $53.46 | 702249 |
| 2022-03-14 | 51.91 | $52.95 | 634726 |
| 2022-03-11 | 51.80 | $52.94 | 696400 |
| 2022-03-10 | 51.69 | $52.58 | 790738 |
| 2022-03-09 | 51.64 | $52.33 | 680037 |
| 2022-03-08 | 51.64 | $51.32 | 1.4M |
| 2022-03-07 | 51.86 | $51.20 | 991375 |
| 2022-03-04 | 52.15 | $52.07 | 771800 |
| 2022-03-03 | 52.32 | $52.31 | 796200 |
| 2022-03-02 | 52.46 | $52.15 | 983600 |
| 2022-03-01 | 52.67 | $51.02 | 1.3M |
| 2022-02-28 | 53.16 | $52.56 | 1.1M |
| 2022-02-25 | 53.41 | $53.02 | 3.9M |
| 2022-02-24 | 53.61 | $51.87 | 1.5M |
| 2022-02-23 | 54.08 | $53.03 | 932917 |
| 2022-02-22 | 54.40 | $53.37 | 1.3M |
| 2022-02-18 | 54.69 | $53.03 | 661500 |
| 2022-02-17 | 55.11 | $53.75 | 839003 |
| 2022-02-16 | 55.45 | $54.22 | 753541 |
| 2022-02-15 | 55.75 | $53.75 | 721317 |
| 2022-02-14 | 56.19 | $53.67 | 1.3M |
| 2022-02-11 | 56.72 | $54.70 | 1.3M |
| 2022-02-10 | 57.11 | $54.78 | 982200 |
| 2022-02-09 | 57.55 | $58.25 | 675817 |
| 2022-02-08 | 57.33 | $58.03 | 859400 |
| 2022-02-07 | 57.12 | $57.47 | 982626 |
| 2022-02-04 | 56.98 | $57.12 | 799200 |
| 2022-02-03 | 56.89 | $57.26 | 813221 |
| 2022-02-02 | 56.76 | $57.86 | 646000 |
| 2022-02-01 | 56.48 | $57.31 | 959521 |
| 2022-01-31 | 56.26 | $56.60 | 621426 |
| 2022-01-28 | 56.16 | $55.91 | 981500 |
| 2022-01-27 | 56.19 | $55.20 | 1.0M |
| 2022-01-26 | 56.37 | $55.42 | 843023 |
| 2022-01-25 | 56.53 | $55.38 | 958100 |
| 2022-01-24 | 56.72 | $55.18 | 1.1M |
| 2022-01-21 | 56.98 | $55.92 | 946123 |
| 2022-01-20 | 57.13 | $56.88 | 754100 |
| 2022-01-19 | 57.09 | $57.13 | 1.0M |
| 2022-01-18 | 56.98 | $57.96 | 568747 |
| 2022-01-14 | 56.68 | $57.50 | 524000 |
| 2022-01-13 | 56.43 | $57.59 | 592700 |
| 2022-01-12 | 56.11 | $57.22 | 843900 |
| 2022-01-11 | 55.81 | $56.72 | 459100 |
| 2022-01-10 | 55.57 | $55.93 | 548500 |
| 2022-01-07 | 55.45 | $56.09 | 675416 |
| 2022-01-06 | 55.28 | $55.62 | 692300 |
| 2022-01-05 | 55.19 | $55.53 | 787302 |
| 2022-01-04 | 55.09 | $55.68 | 1.2M |
| 2022-01-03 | 54.94 | $55.77 | 351900 |
| 2021-12-31 | 54.76 | $55.69 | 570313 |
| 2021-12-30 | 54.55 | $55.16 | 393618 |
| 2021-12-29 | 54.43 | $55.01 | 655200 |
| 2021-12-28 | 54.32 | $55.64 | 337900 |
| 2021-12-27 | 54.06 | $55.56 | 242200 |
| 2021-12-23 | 53.78 | $54.64 | 575222 |
| 2021-12-22 | 53.65 | $54.13 | 534200 |
| 2021-12-21 | 53.61 | $53.65 | 911131 |
| 2021-12-20 | 53.66 | $52.90 | 1.0M |
| 2021-12-17 | 53.89 | $53.62 | 700600 |
| 2021-12-16 | 54.00 | $54.45 | 523900 |
| 2021-12-15 | 53.96 | $54.04 | 464812 |
| 2021-12-14 | 54.00 | $53.85 | 509900 |
| 2021-12-13 | 54.09 | $53.97 | 510300 |
| 2021-12-10 | 54.17 | $54.53 | 342212 |
| 2021-12-09 | 54.15 | $54.59 | 498607 |
| 2021-12-08 | 54.12 | $54.86 | 613200 |
| 2021-12-07 | 54.03 | $54.65 | 606400 |
| 2021-12-06 | 53.98 | $54.06 | 788025 |
| 2021-12-03 | 54.04 | $53.26 | 893338 |
| 2021-12-02 | 54.28 | $53.68 | 985578 |
| 2021-12-01 | 54.48 | $52.64 | 810400 |
| 2021-11-30 | 54.94 | $53.08 | 1.3M |
| 2021-11-29 | 55.38 | $53.81 | 836110 |
| 2021-11-26 | 55.73 | $53.86 | 609003 |
| 2021-11-24 | 56.13 | $55.03 | 532400 |
| 2021-11-23 | 56.35 | $55.12 | 3.0M |
| 2021-11-22 | 56.58 | $55.65 | 2.9M |
| 2021-11-19 | 56.74 | $55.85 | 2.2M |
| 2021-11-18 | 56.88 | $55.87 | 1.8M |
| 2021-11-17 | 57.03 | $56.15 | 491600 |
| 2021-11-16 | 57.15 | $56.22 | 641800 |
| 2021-11-15 | 57.27 | $56.22 | 390515 |
| 2021-11-12 | 57.40 | $56.19 | 335300 |
| 2021-11-11 | 57.55 | $56.21 | 335000 |
| 2021-11-10 | 57.71 | $56.34 | 767500 |
| 2021-11-09 | 57.87 | $57.22 | 430440 |
| 2021-11-08 | 57.86 | $57.46 | 567500 |
| 2021-11-05 | 57.80 | $56.79 | 574100 |
| 2021-11-04 | 57.85 | $57.18 | 590831 |
| 2021-11-03 | 57.82 | $57.63 | 524810 |
| 2021-11-02 | 57.69 | $57.37 | 577529 |
| 2021-11-01 | 57.58 | $57.21 | 389713 |
| 2021-10-29 | 57.47 | $56.97 | 626516 |
| 2021-10-28 | 57.40 | $57.39 | 371345 |
| 2021-10-27 | 57.21 | $57.45 | 963000 |
| 2021-10-26 | 56.96 | $57.50 | 515022 |
| 2021-10-25 | 56.66 | $57.12 | 414600 |
| 2021-10-22 | 56.38 | $57.04 | 1.1M |
| 2021-10-21 | 56.07 | $56.69 | 1.7M |
| 2021-10-20 | 55.76 | $56.61 | 1.8M |
| 2021-10-19 | 55.42 | $55.98 | 382211 |
| 2021-10-18 | 55.15 | $55.73 | 349210 |
| 2021-10-15 | 54.88 | $55.87 | 441500 |
| 2021-10-14 | 54.53 | $55.59 | 676939 |
| 2021-10-13 | 54.18 | $55.04 | 446529 |
| 2021-10-12 | 53.88 | $54.82 | 423317 |
| 2021-10-11 | 53.58 | $54.95 | 289625 |
| 2021-10-08 | 53.19 | $54.94 | 497528 |
| 2021-10-07 | 52.73 | $54.47 | 634522 |
| 2021-10-06 | 52.30 | $54.35 | 674800 |
| 2021-10-05 | 51.83 | $53.99 | 932428 |
| 2021-10-04 | 51.35 | $52.96 | 806826 |
| 2021-10-01 | 51.02 | $51.46 | 625044 |
| 2021-09-30 | 50.94 | $51.45 | 647900 |
| 2021-09-29 | 50.86 | $51.68 | 596000 |
| 2021-09-28 | 50.72 | $51.43 | 931643 |
| 2021-09-27 | 50.60 | $51.48 | 455106 |
| 2021-09-24 | 50.47 | $50.65 | 437431 |
| 2021-09-23 | 50.48 | $50.43 | 428900 |
| 2021-09-22 | 50.56 | $49.83 | 515715 |
| 2021-09-21 | 50.77 | $49.24 | 474313 |
| 2021-09-20 | 51.14 | $49.56 | 933631 |
| 2021-09-17 | 51.50 | $50.76 | 715300 |
| 2021-09-16 | 51.68 | $51.64 | 314000 |
| 2021-09-15 | 51.69 | $51.76 | 441900 |
| 2021-09-14 | 51.68 | $51.54 | 429800 |
| 2021-09-13 | 51.72 | $51.97 | 491700 |
| 2021-09-10 | 51.67 | $51.57 | 368147 |
| 2021-09-09 | 51.71 | $51.77 | 533131 |
| 2021-09-08 | 51.70 | $51.76 | 676400 |
| 2021-09-07 | 51.70 | $51.13 | 525200 |
| 2021-09-03 | 51.83 | $51.67 | 319700 |
| 2021-09-02 | 51.86 | $51.72 | 447636 |
| 2021-09-01 | 51.89 | $51.50 | 419700 |
| 2021-08-31 | 51.98 | $51.44 | 1.1M |
| 2021-08-30 | 52.08 | $51.69 | 782400 |
| 2021-08-27 | 52.16 | $52.07 | 418200 |
| 2021-08-26 | 52.16 | $51.35 | 460526 |
| 2021-08-25 | 52.31 | $51.89 | 651622 |
| 2021-08-24 | 52.38 | $52.02 | 1.3M |
| 2021-08-23 | 52.42 | $52.41 | 644719 |
| 2021-08-20 | 52.39 | $51.85 | 2.7M |
| 2021-08-19 | 52.47 | $51.56 | 814600 |
| 2021-08-18 | 52.63 | $52.14 | 490200 |
| 2021-08-17 | 52.68 | $52.50 | 3.3M |
| 2021-08-16 | 52.66 | $52.93 | 376935 |
| 2021-08-13 | 52.55 | $53.28 | 322200 |
| 2021-08-12 | 52.34 | $53.20 | 343531 |
| 2021-08-11 | 52.11 | $53.13 | 430832 |
| 2021-08-10 | 51.86 | $52.74 | 807000 |
| 2021-08-09 | 51.65 | $52.17 | 430222 |
| 2021-08-06 | 51.53 | $52.08 | 640700 |
| 2021-08-05 | 51.40 | $51.79 | 698900 |
| 2021-08-04 | 51.31 | $51.83 | 494131 |
| 2021-08-03 | 51.21 | $51.76 | 723035 |
| 2021-08-02 | 51.10 | $51.83 | 410300 |
| 2021-07-30 | 50.95 | $52.03 | 534500 |
| 2021-07-29 | 50.75 | $51.95 | 455218 |
| 2021-07-28 | 50.53 | $51.00 | 763900 |
| 2021-07-27 | 50.47 | $50.78 | 484000 |
| 2021-07-26 | 50.46 | $51.04 | 328600 |
| 2021-07-23 | 50.39 | $50.83 | 525200 |
| 2021-07-22 | 50.36 | $50.85 | 544146 |
| 2021-07-21 | 50.33 | $51.08 | 630200 |
| 2021-07-20 | 50.24 | $50.07 | 691030 |
| 2021-07-19 | 50.36 | $49.49 | 1.2M |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
81.34
2026-07-17
Close Price
$81.78
Vol: 622224
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
39.31
Average
54.60
Maximum
81.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 81.34 | $81.78 | 622224 |
| 2026-07-16 | 80.96 | $81.62 | 729331 |
| 2026-07-15 | 80.51 | $81.25 | 636430 |
| 2026-07-14 | 80.06 | $79.53 | 542400 |
| 2026-07-13 | 80.04 | $78.47 | 835303 |
| 2026-07-10 | 80.33 | $79.91 | 440917 |
| 2026-07-09 | 80.20 | $80.29 | 298334 |
| 2026-07-08 | 79.90 | $79.39 | 444404 |
| 2026-07-07 | 79.80 | $79.90 | 420100 |
| 2026-07-06 | 79.48 | $78.99 | 614900 |
| 2026-07-02 | 79.36 | $79.65 | 545840 |
| 2026-07-01 | 78.98 | $78.85 | 213400 |
| 2026-06-30 | 78.74 | $78.42 | 356400 |
| 2026-06-29 | 78.56 | $78.09 | 340139 |
| 2026-06-26 | 78.42 | $77.89 | 376600 |
| 2026-06-25 | 78.29 | $77.50 | 446864 |
| 2026-06-24 | 78.22 | $77.26 | 1.4M |
| 2026-06-23 | 78.19 | $77.66 | 532712 |
| 2026-06-22 | 77.99 | $77.55 | 803600 |
| 2026-06-18 | 77.76 | $78.95 | 858314 |
| 2026-06-17 | 77.00 | $77.94 | 612845 |
| 2026-06-16 | 76.37 | $77.66 | 322103 |
| 2026-06-15 | 75.66 | $76.60 | 304800 |
| 2026-06-12 | 75.11 | $76.64 | 505200 |
| 2026-06-11 | 74.41 | $75.84 | 1.0M |
| 2026-06-10 | 73.80 | $74.92 | 843600 |
| 2026-06-09 | 73.33 | $73.97 | 410100 |
| 2026-06-08 | 73.05 | $73.52 | 464039 |
| 2026-06-05 | 72.84 | $73.72 | 560433 |
| 2026-06-04 | 72.51 | $72.96 | 567435 |
| 2026-06-03 | 72.35 | $72.11 | 533800 |
| 2026-06-02 | 72.41 | $72.74 | 439423 |
| 2026-06-01 | 72.28 | $71.00 | 504523 |
| 2026-05-29 | 72.67 | $71.80 | 582200 |
| 2026-05-28 | 72.88 | $71.89 | 953440 |
| 2026-05-27 | 73.09 | $72.59 | 601000 |
| 2026-05-26 | 73.11 | $73.01 | 6.1M |
| 2026-05-22 | 72.99 | $73.08 | 364900 |
| 2026-05-21 | 72.80 | $73.24 | 400241 |
| 2026-05-20 | 72.51 | $73.02 | 455828 |
| 2026-05-19 | 72.21 | $71.59 | 558042 |
| 2026-05-18 | 72.28 | $72.79 | 172102 |
| 2026-05-15 | 71.96 | $71.92 | 522000 |
| 2026-05-14 | 71.84 | $71.63 | 528839 |
| 2026-05-13 | 71.77 | $70.81 | 887200 |
| 2026-05-12 | 71.93 | $70.62 | 540313 |
| 2026-05-11 | 72.16 | $70.53 | 847900 |
| 2026-05-08 | 72.45 | $70.06 | 872102 |
| 2026-05-07 | 72.93 | $69.51 | 1.1M |
| 2026-05-06 | 73.66 | $73.10 | 791200 |
| 2026-05-05 | 73.37 | $73.21 | 586300 |
| 2026-05-04 | 72.94 | $72.14 | 723639 |
| 2026-05-01 | 72.73 | $72.32 | 382604 |
| 2026-04-30 | 72.38 | $72.08 | 398700 |
| 2026-04-29 | 71.98 | $70.51 | 456910 |
| 2026-04-28 | 71.96 | $71.19 | 931237 |
| 2026-04-27 | 71.69 | $70.70 | 519804 |
| 2026-04-24 | 71.46 | $71.53 | 598728 |
| 2026-04-23 | 70.89 | $70.74 | 599434 |
| 2026-04-22 | 70.40 | $70.48 | 670733 |
| 2026-04-21 | 69.86 | $70.32 | 573309 |
| 2026-04-20 | 69.20 | $70.41 | 656301 |
| 2026-04-17 | 68.35 | $70.28 | 1.3M |
| 2026-04-16 | 67.32 | $68.61 | 552100 |
| 2026-04-15 | 66.58 | $68.32 | 414800 |
| 2026-04-14 | 65.74 | $67.13 | 396946 |
| 2026-04-13 | 65.09 | $66.28 | 374928 |
| 2026-04-10 | 64.55 | $65.27 | 592100 |
| 2026-04-09 | 64.21 | $66.03 | 381300 |
| 2026-04-08 | 63.54 | $65.94 | 690800 |
| 2026-04-07 | 62.76 | $63.89 | 491925 |
| 2026-04-06 | 62.47 | $63.50 | 580509 |
| 2026-04-02 | 62.24 | $63.62 | 825200 |
| 2026-04-01 | 61.93 | $62.95 | 1.4M |
| 2026-03-31 | 61.78 | $62.56 | 880400 |
| 2026-03-30 | 61.73 | $61.92 | 635200 |
| 2026-03-27 | 61.89 | $61.37 | 695933 |
| 2026-03-26 | 62.27 | $62.53 | 502144 |
| 2026-03-25 | 62.39 | $62.77 | 685923 |
| 2026-03-24 | 62.46 | $63.01 | 656621 |
| 2026-03-23 | 62.49 | $63.15 | 553800 |
| 2026-03-20 | 62.50 | $62.07 | 753100 |
| 2026-03-19 | 62.86 | $62.57 | 584450 |
| 2026-03-18 | 63.16 | $63.35 | 572111 |
| 2026-03-17 | 63.29 | $63.97 | 471800 |
| 2026-03-16 | 63.26 | $63.84 | 612916 |
| 2026-03-13 | 63.28 | $62.74 | 568034 |
| 2026-03-12 | 63.66 | $62.86 | 613305 |
| 2026-03-11 | 64.10 | $63.57 | 496584 |
| 2026-03-10 | 64.42 | $63.56 | 468500 |
| 2026-03-09 | 64.81 | $63.53 | 550000 |
| 2026-03-06 | 65.30 | $64.87 | 510380 |
| 2026-03-05 | 65.48 | $65.51 | 618900 |
| 2026-03-04 | 65.49 | $65.50 | 439710 |
| 2026-03-03 | 65.50 | $64.60 | 1.2M |
| 2026-03-02 | 65.79 | $65.21 | 893544 |
| 2026-02-27 | 65.95 | $65.55 | 1.3M |
| 2026-02-26 | 66.03 | $65.38 | 553800 |
| 2026-02-25 | 66.18 | $65.54 | 763100 |
| 2026-02-24 | 66.29 | $64.91 | 3.2M |
| 2026-02-23 | 66.62 | $64.56 | 656300 |
| 2026-02-20 | 67.12 | $66.33 | 638921 |
| 2026-02-19 | 67.15 | $65.32 | 719012 |
| 2026-02-18 | 67.48 | $66.34 | 812900 |
| 2026-02-17 | 67.54 | $67.83 | 1.7M |
| 2026-02-13 | 67.12 | $68.95 | 1.8M |
| 2026-02-12 | 66.22 | $68.76 | 1.5M |
| 2026-02-11 | 65.18 | $64.91 | 471800 |
| 2026-02-10 | 65.10 | $65.50 | 402600 |
| 2026-02-09 | 64.81 | $64.48 | 644800 |
| 2026-02-06 | 64.77 | $65.21 | 572800 |
| 2026-02-05 | 64.47 | $64.85 | 576111 |
| 2026-02-04 | 64.22 | $65.31 | 1.8M |
| 2026-02-03 | 63.75 | $64.36 | 649140 |
| 2026-02-02 | 63.46 | $63.72 | 387040 |
| 2026-01-30 | 63.32 | $63.04 | 607026 |
| 2026-01-29 | 63.34 | $63.79 | 606300 |
| 2026-01-28 | 63.14 | $63.05 | 450700 |
| 2026-01-27 | 63.11 | $62.83 | 409650 |
| 2026-01-26 | 63.14 | $63.22 | 319300 |
| 2026-01-23 | 63.05 | $63.69 | 463200 |
| 2026-01-22 | 62.78 | $62.56 | 262400 |
| 2026-01-21 | 62.80 | $62.43 | 335219 |
| 2026-01-20 | 62.87 | $62.43 | 444800 |
| 2026-01-16 | 62.94 | $62.81 | 508351 |
| 2026-01-15 | 62.90 | $62.70 | 344400 |
| 2026-01-14 | 62.88 | $61.96 | 562932 |
| 2026-01-13 | 63.07 | $61.43 | 526820 |
| 2026-01-12 | 63.47 | $62.53 | 306047 |
| 2026-01-09 | 63.59 | $62.81 | 563100 |
| 2026-01-08 | 63.63 | $62.71 | 482815 |
| 2026-01-07 | 63.70 | $62.76 | 329216 |
| 2026-01-06 | 63.74 | $63.66 | 292106 |
| 2026-01-05 | 63.49 | $63.48 | 363800 |
| 2026-01-02 | 63.22 | $62.84 | 281600 |
| 2025-12-31 | 63.08 | $62.40 | 302300 |
| 2025-12-30 | 63.03 | $62.70 | 250000 |
| 2025-12-29 | 62.85 | $62.79 | 282700 |
| 2025-12-26 | 62.58 | $62.63 | 114000 |
| 2025-12-24 | 62.29 | $62.47 | 174036 |
| 2025-12-23 | 61.96 | $62.52 | 239400 |
| 2025-12-22 | 61.53 | $62.15 | 312826 |
| 2025-12-19 | 61.12 | $61.54 | 535507 |
| 2025-12-18 | 60.79 | $61.41 | 376600 |
| 2025-12-17 | 60.41 | $61.21 | 441200 |
| 2025-12-16 | 60.02 | $61.27 | 299501 |
| 2025-12-15 | 59.51 | $60.84 | 524215 |
| 2025-12-12 | 59.02 | $60.41 | 261428 |
| 2025-12-11 | 58.56 | $59.71 | 373605 |
| 2025-12-10 | 58.23 | $58.82 | 646300 |
| 2025-12-09 | 58.11 | $59.08 | 329200 |
| 2025-12-08 | 57.90 | $58.47 | 829900 |
| 2025-12-05 | 57.83 | $58.58 | 362120 |
| 2025-12-04 | 57.73 | $57.73 | 259935 |
| 2025-12-03 | 57.89 | $57.82 | 346111 |
| 2025-12-02 | 58.07 | $57.60 | 683331 |
| 2025-12-01 | 58.37 | $57.71 | 532021 |
| 2025-11-28 | 58.71 | $59.12 | 264321 |
| 2025-11-26 | 58.68 | $58.66 | 963613 |
| 2025-11-25 | 58.80 | $59.80 | 1.2M |
| 2025-11-24 | 58.59 | $59.10 | 414200 |
| 2025-11-21 | 58.58 | $59.58 | 205500 |
| 2025-11-20 | 58.41 | $58.69 | 247402 |
| 2025-11-19 | 58.51 | $58.63 | 534009 |
| 2025-11-18 | 58.66 | $59.25 | 394314 |
| 2025-11-17 | 58.65 | $59.04 | 302400 |
| 2025-11-14 | 58.73 | $59.21 | 1.1M |
| 2025-11-13 | 58.78 | $58.93 | 442225 |
| 2025-11-12 | 58.94 | $59.14 | 423400 |
| 2025-11-11 | 59.09 | $57.97 | 552000 |
| 2025-11-10 | 59.65 | $58.09 | 677700 |
| 2025-11-07 | 60.31 | $58.54 | 883940 |
| 2025-11-06 | 60.97 | $59.09 | 789700 |
| 2025-11-05 | 61.60 | $61.67 | 386800 |
| 2025-11-04 | 61.55 | $61.38 | 353300 |
| 2025-11-03 | 61.58 | $61.02 | 488800 |
| 2025-10-31 | 61.72 | $60.86 | 382306 |
| 2025-10-30 | 61.94 | $61.09 | 310435 |
| 2025-10-29 | 62.12 | $61.73 | 314600 |
| 2025-10-28 | 62.14 | $62.38 | 279035 |
| 2025-10-27 | 61.95 | $62.28 | 195400 |
| 2025-10-24 | 61.73 | $61.39 | 274500 |
| 2025-10-23 | 61.74 | $61.36 | 294827 |
| 2025-10-22 | 61.76 | $61.51 | 242600 |
| 2025-10-21 | 61.72 | $61.05 | 256442 |
| 2025-10-20 | 61.81 | $61.15 | 382317 |
| 2025-10-17 | 61.87 | $60.56 | 546534 |
| 2025-10-16 | 62.12 | $60.96 | 614406 |
| 2025-10-15 | 62.29 | $62.17 | 247600 |
| 2025-10-14 | 62.10 | $62.38 | 396431 |
| 2025-10-13 | 61.78 | $62.02 | 157339 |
| 2025-10-10 | 61.48 | $61.58 | 587692 |
| 2025-10-09 | 61.26 | $60.83 | 457600 |
| 2025-10-08 | 61.20 | $61.96 | 573200 |
| 2025-10-07 | 60.76 | $60.83 | 282400 |
| 2025-10-06 | 60.58 | $61.13 | 618022 |
| 2025-10-03 | 60.25 | $60.34 | 457646 |
| 2025-10-02 | 60.09 | $60.14 | 222900 |
| 2025-10-01 | 59.95 | $60.18 | 217347 |
| 2025-09-30 | 59.76 | $60.03 | 344800 |
| 2025-09-29 | 59.57 | $59.38 | 306100 |
| 2025-09-26 | 59.54 | $58.94 | 356200 |
| 2025-09-25 | 59.64 | $59.01 | 311612 |
| 2025-09-24 | 59.74 | $59.00 | 1.2M |
| 2025-09-23 | 59.85 | $59.70 | 321944 |
| 2025-09-22 | 59.75 | $59.92 | 549919 |
| 2025-09-19 | 59.56 | $60.19 | 438507 |
| 2025-09-18 | 59.24 | $59.46 | 272700 |
| 2025-09-17 | 59.07 | $59.07 | 506170 |
| 2025-09-16 | 58.99 | $58.80 | 520716 |
| 2025-09-15 | 58.97 | $59.69 | 386300 |
| 2025-09-12 | 58.67 | $59.23 | 429635 |
| 2025-09-11 | 58.44 | $59.61 | 490616 |
| 2025-09-10 | 58.05 | $58.68 | 407200 |
| 2025-09-09 | 57.87 | $58.45 | 390242 |
| 2025-09-08 | 57.74 | $58.45 | 482629 |
| 2025-09-05 | 57.58 | $57.70 | 385800 |
| 2025-09-04 | 57.63 | $57.81 | 426100 |
| 2025-09-03 | 57.68 | $58.03 | 355831 |
| 2025-09-02 | 57.67 | $57.68 | 466500 |
| 2025-08-29 | 57.79 | $58.43 | 493612 |
| 2025-08-28 | 57.70 | $58.23 | 568600 |
| 2025-08-27 | 57.68 | $57.79 | 605300 |
| 2025-08-26 | 57.80 | $58.57 | 3.6M |
| 2025-08-25 | 57.71 | $58.07 | 527625 |
| 2025-08-22 | 57.79 | $58.91 | 511900 |
| 2025-08-21 | 57.63 | $58.72 | 420600 |
| 2025-08-20 | 57.51 | $58.56 | 442513 |
| 2025-08-19 | 57.44 | $58.36 | 417200 |
| 2025-08-18 | 57.45 | $58.37 | 608000 |
| 2025-08-15 | 57.47 | $58.08 | 539449 |
| 2025-08-14 | 57.62 | $58.06 | 399133 |
| 2025-08-13 | 57.84 | $57.96 | 2.9M |
| 2025-08-12 | 58.16 | $57.60 | 547443 |
| 2025-08-11 | 58.69 | $56.88 | 655900 |
| 2025-08-08 | 59.58 | $56.54 | 1.7M |
| 2025-08-07 | 60.80 | $61.49 | 765948 |
| 2025-08-06 | 60.73 | $61.78 | 694757 |
| 2025-08-05 | 60.56 | $60.72 | 798926 |
| 2025-08-04 | 60.71 | $61.13 | 218549 |
| 2025-08-01 | 60.78 | $60.37 | 611944 |
| 2025-07-31 | 61.11 | $61.00 | 584500 |
| 2025-07-30 | 61.33 | $61.19 | 430505 |
| 2025-07-29 | 61.56 | $62.04 | 383400 |
| 2025-07-28 | 61.57 | $61.84 | 680872 |
| 2025-07-25 | 61.67 | $62.46 | 344057 |
| 2025-07-24 | 61.60 | $62.26 | 369215 |
| 2025-07-23 | 61.59 | $62.57 | 1.4M |
| 2025-07-22 | 61.50 | $62.55 | 1.2M |
| 2025-07-21 | 61.41 | $61.18 | 4.1M |
| 2025-07-18 | 61.74 | $62.20 | 563800 |
| 2025-07-17 | 61.85 | $62.26 | 446018 |
| 2025-07-16 | 61.98 | $62.45 | 428869 |
| 2025-07-15 | 62.08 | $62.00 | 411727 |
| 2025-07-14 | 62.37 | $62.77 | 384600 |
| 2025-07-11 | 62.50 | $62.10 | 619400 |
| 2025-07-10 | 62.87 | $62.00 | 421500 |
| 2025-07-09 | 63.37 | $61.57 | 692500 |
| 2025-07-08 | 64.13 | $62.17 | 518533 |
| 2025-07-07 | 64.86 | $62.77 | 910721 |
| 2025-07-03 | 65.56 | $65.40 | 327548 |
| 2025-07-02 | 65.58 | $64.62 | 590800 |
| 2025-07-01 | 65.84 | $66.41 | 216900 |
| 2025-06-30 | 65.58 | $66.45 | 462600 |
| 2025-06-27 | 65.25 | $65.93 | 628832 |
| 2025-06-26 | 64.99 | $65.43 | 497500 |
| 2025-06-25 | 64.84 | $64.90 | 693900 |
| 2025-06-24 | 64.81 | $65.10 | 402425 |
| 2025-06-23 | 64.71 | $64.82 | 407300 |
| 2025-06-20 | 64.67 | $64.10 | 671900 |
| 2025-06-18 | 64.84 | $64.07 | 300900 |
| 2025-06-17 | 65.05 | $64.25 | 302502 |
| 2025-06-16 | 65.24 | $64.70 | 358800 |
| 2025-06-13 | 65.31 | $64.31 | 499300 |
| 2025-06-12 | 65.52 | $64.98 | 243420 |
| 2025-06-11 | 65.53 | $64.70 | 459700 |
| 2025-06-10 | 65.63 | $64.72 | 517518 |
| 2025-06-09 | 65.71 | $65.06 | 803100 |
| 2025-06-06 | 65.69 | $65.29 | 494600 |
| 2025-06-05 | 65.57 | $65.23 | 641500 |
| 2025-06-04 | 65.41 | $64.81 | 456823 |
| 2025-06-03 | 65.33 | $64.91 | 526100 |
| 2025-06-02 | 65.17 | $65.17 | 925100 |
| 2025-05-30 | 64.88 | $64.65 | 1.5M |
| 2025-05-29 | 64.65 | $64.11 | 641448 |
| 2025-05-28 | 64.53 | $63.76 | 527025 |
| 2025-05-27 | 64.46 | $64.29 | 552536 |
| 2025-05-23 | 64.18 | $63.63 | 5.0M |
| 2025-05-22 | 64.02 | $63.11 | 284412 |
| 2025-05-21 | 63.97 | $63.11 | 366608 |
| 2025-05-20 | 63.87 | $63.47 | 337417 |
| 2025-05-19 | 63.61 | $63.20 | 158400 |
| 2025-05-16 | 63.34 | $62.92 | 3.8M |
| 2025-05-15 | 63.08 | $63.12 | 502002 |
| 2025-05-14 | 62.66 | $62.97 | 783300 |
| 2025-05-13 | 62.18 | $62.42 | 272520 |
| 2025-05-12 | 61.73 | $62.46 | 455316 |
| 2025-05-09 | 61.15 | $62.14 | 938100 |
| 2025-05-08 | 60.51 | $59.94 | 465500 |
| 2025-05-07 | 60.42 | $60.47 | 661244 |
| 2025-05-06 | 60.11 | $59.86 | 309500 |
| 2025-05-05 | 59.91 | $60.07 | 259909 |
| 2025-05-02 | 59.58 | $60.08 | 410000 |
| 2025-05-01 | 59.16 | $59.12 | 353600 |
| 2025-04-30 | 58.93 | $59.55 | 452700 |
| 2025-04-29 | 58.49 | $59.23 | 302447 |
| 2025-04-28 | 58.05 | $58.74 | 234500 |
| 2025-04-25 | 57.66 | $58.33 | 235600 |
| 2025-04-24 | 57.31 | $58.35 | 273700 |
| 2025-04-23 | 56.86 | $57.84 | 295913 |
| 2025-04-22 | 56.47 | $57.20 | 1.5M |
| 2025-04-21 | 56.20 | $56.55 | 546525 |
| 2025-04-17 | 56.07 | $56.43 | 505516 |
| 2025-04-16 | 55.95 | $56.51 | 292506 |
| 2025-04-15 | 55.78 | $56.54 | 294437 |
| 2025-04-14 | 55.56 | $56.66 | 401729 |
| 2025-04-11 | 55.27 | $55.46 | 585300 |
| 2025-04-10 | 55.30 | $54.26 | 548500 |
| 2025-04-09 | 55.72 | $55.68 | 763808 |
| 2025-04-08 | 55.78 | $53.39 | 522700 |
| 2025-04-07 | 56.59 | $53.77 | 610800 |
| 2025-04-04 | 57.45 | $54.46 | 946003 |
| 2025-04-03 | 58.27 | $58.25 | 644609 |
| 2025-04-02 | 58.07 | $58.77 | 339600 |
| 2025-04-01 | 57.64 | $58.09 | 333411 |
| 2025-03-31 | 57.31 | $57.26 | 419621 |
| 2025-03-28 | 57.18 | $56.64 | 297300 |
| 2025-03-27 | 57.19 | $57.14 | 338029 |
| 2025-03-26 | 57.05 | $57.18 | 338008 |
| 2025-03-25 | 56.86 | $57.62 | 204200 |
| 2025-03-24 | 56.47 | $57.38 | 325244 |
| 2025-03-21 | 56.07 | $56.20 | 319600 |
| 2025-03-20 | 55.96 | $56.69 | 332300 |
| 2025-03-19 | 55.66 | $56.71 | 321826 |
| 2025-03-18 | 55.30 | $56.44 | 479119 |
| 2025-03-17 | 54.94 | $56.51 | 366335 |
| 2025-03-14 | 54.49 | $55.40 | 300500 |
| 2025-03-13 | 54.31 | $54.30 | 2.4M |
| 2025-03-12 | 54.44 | $54.77 | 467018 |
| 2025-03-11 | 54.47 | $54.05 | 359000 |
| 2025-03-10 | 54.74 | $54.36 | 508824 |
| 2025-03-07 | 54.98 | $55.60 | 331402 |
| 2025-03-06 | 54.89 | $55.23 | 659500 |
| 2025-03-05 | 54.91 | $55.98 | 470100 |
| 2025-03-04 | 54.72 | $55.14 | 851806 |
| 2025-03-03 | 54.76 | $55.88 | 869500 |
| 2025-02-28 | 54.59 | $55.55 | 1.0M |
| 2025-02-27 | 54.51 | $54.71 | 542335 |
| 2025-02-26 | 54.70 | $54.55 | 801800 |
| 2025-02-25 | 54.99 | $55.34 | 732100 |
| 2025-02-24 | 55.12 | $55.13 | 6.5M |
| 2025-02-21 | 55.36 | $54.61 | 1.9M |
| 2025-02-20 | 55.83 | $55.17 | 733200 |
| 2025-02-19 | 56.24 | $55.99 | 652500 |
| 2025-02-18 | 56.50 | $55.52 | 902417 |
| 2025-02-14 | 56.98 | $55.13 | 858344 |
| 2025-02-13 | 57.69 | $55.28 | 2.2M |
| 2025-02-12 | 58.52 | $59.01 | 650700 |
| 2025-02-11 | 58.35 | $58.39 | 413800 |
| 2025-02-10 | 58.33 | $58.88 | 437446 |
| 2025-02-07 | 58.17 | $59.19 | 430136 |
| 2025-02-06 | 57.87 | $58.77 | 533733 |
| 2025-02-05 | 57.64 | $57.93 | 1.2M |
| 2025-02-04 | 57.64 | $57.74 | 538100 |
| 2025-02-03 | 57.70 | $57.00 | 741803 |
| 2025-01-31 | 58.02 | $57.65 | 656436 |
| 2025-01-30 | 58.21 | $57.68 | 742514 |
| 2025-01-29 | 58.43 | $58.61 | 563910 |
| 2025-01-28 | 58.41 | $58.51 | 313312 |
| 2025-01-27 | 58.43 | $58.90 | 470707 |
| 2025-01-24 | 58.33 | $58.58 | 445100 |
| 2025-01-23 | 58.31 | $58.88 | 424446 |
| 2025-01-22 | 58.21 | $58.45 | 1.6M |
| 2025-01-21 | 58.22 | $58.98 | 418800 |
| 2025-01-17 | 58.07 | $58.91 | 359346 |
| 2025-01-16 | 57.92 | $59.06 | 326705 |
| 2025-01-15 | 57.71 | $58.95 | 438827 |
| 2025-01-14 | 57.49 | $57.57 | 368000 |
| 2025-01-13 | 57.67 | $57.23 | 441700 |
| 2025-01-10 | 58.02 | $57.29 | 492600 |
| 2025-01-08 | 58.44 | $58.52 | 600100 |
| 2025-01-07 | 58.57 | $58.64 | 505905 |
| 2025-01-06 | 58.69 | $58.88 | 443000 |
| 2025-01-03 | 58.78 | $59.18 | 208816 |
| 2025-01-02 | 58.81 | $58.93 | 303300 |
| 2024-12-31 | 58.92 | $59.34 | 347502 |
| 2024-12-30 | 58.94 | $59.30 | 365220 |
| 2024-12-27 | 58.99 | $59.48 | 200543 |
| 2024-12-26 | 59.00 | $59.53 | 224000 |
| 2024-12-24 | 59.00 | $59.35 | 135442 |
| 2024-12-23 | 59.08 | $59.26 | 539900 |
| 2024-12-20 | 59.21 | $58.92 | 565600 |
| 2024-12-19 | 59.48 | $58.71 | 355300 |
| 2024-12-18 | 59.88 | $58.16 | 803900 |
| 2024-12-17 | 60.56 | $59.51 | 313000 |
| 2024-12-16 | 60.95 | $60.05 | 992300 |
| 2024-12-13 | 61.26 | $60.13 | 1.2M |
| 2024-12-12 | 61.60 | $60.46 | 1.1M |
| 2024-12-11 | 61.91 | $60.73 | 541041 |
| 2024-12-10 | 62.19 | $61.07 | 573909 |
| 2024-12-09 | 62.41 | $61.66 | 1.5M |
| 2024-12-06 | 62.47 | $62.14 | 813400 |
| 2024-12-05 | 62.38 | $62.69 | 973000 |
| 2024-12-04 | 62.08 | $61.88 | 392318 |
| 2024-12-03 | 61.95 | $61.29 | 296721 |
| 2024-12-02 | 61.97 | $61.70 | 594330 |
| 2024-11-29 | 61.83 | $61.39 | 300235 |
| 2024-11-27 | 61.75 | $60.92 | 312247 |
| 2024-11-26 | 61.78 | $61.51 | 609164 |
| 2024-11-25 | 61.61 | $61.58 | 4.3M |
| 2024-11-22 | 61.36 | $61.18 | 276740 |
| 2024-11-21 | 61.17 | $61.37 | 272100 |
| 2024-11-20 | 60.85 | $60.81 | 709433 |
| 2024-11-19 | 60.62 | $60.33 | 447732 |
| 2024-11-18 | 60.47 | $60.63 | 400600 |
| 2024-11-15 | 60.17 | $60.24 | 381700 |
| 2024-11-14 | 59.92 | $61.06 | 1.2M |
| 2024-11-13 | 59.33 | $60.22 | 974713 |
| 2024-11-12 | 58.87 | $59.85 | 908747 |
| 2024-11-11 | 58.42 | $59.57 | 228800 |
| 2024-11-08 | 57.94 | $59.23 | 430723 |
| 2024-11-07 | 57.46 | $59.60 | 1.5M |
| 2024-11-06 | 56.76 | $58.89 | 1.2M |
| 2024-11-05 | 56.13 | $57.77 | 1.3M |
| 2024-11-04 | 55.72 | $55.68 | 299965 |
| 2024-11-01 | 55.90 | $55.60 | 412800 |
| 2024-10-31 | 56.14 | $55.42 | 529518 |
| 2024-10-30 | 56.50 | $56.55 | 403010 |
| 2024-10-29 | 56.59 | $56.81 | 375109 |
| 2024-10-28 | 56.61 | $56.96 | 276500 |
| 2024-10-25 | 56.60 | $56.40 | 295000 |
| 2024-10-24 | 56.77 | $56.72 | 314002 |
| 2024-10-23 | 56.87 | $56.75 | 251103 |
| 2024-10-22 | 56.99 | $56.66 | 268600 |
| 2024-10-21 | 57.16 | $56.92 | 294541 |
| 2024-10-18 | 57.28 | $57.13 | 243200 |
| 2024-10-17 | 57.37 | $57.24 | 393015 |
| 2024-10-16 | 57.44 | $56.99 | 506000 |
| 2024-10-15 | 57.59 | $57.35 | 354700 |
| 2024-10-14 | 57.67 | $57.44 | 148400 |
| 2024-10-11 | 57.72 | $57.22 | 318600 |
| 2024-10-10 | 57.85 | $57.24 | 313834 |
| 2024-10-09 | 57.99 | $57.13 | 397100 |
| 2024-10-08 | 58.18 | $57.33 | 350000 |
| 2024-10-07 | 58.34 | $57.53 | 369426 |
| 2024-10-04 | 58.46 | $58.31 | 362448 |
| 2024-10-03 | 58.34 | $57.59 | 308500 |
| 2024-10-02 | 58.40 | $57.90 | 332000 |
| 2024-10-01 | 58.36 | $58.02 | 227559 |
| 2024-09-30 | 58.26 | $58.02 | 181900 |
| 2024-09-27 | 58.11 | $57.82 | 781343 |
| 2024-09-26 | 57.97 | $58.10 | 367223 |
| 2024-09-25 | 57.69 | $57.61 | 538601 |
| 2024-09-24 | 57.49 | $57.51 | 372700 |
| 2024-09-23 | 57.25 | $56.87 | 303900 |
| 2024-09-20 | 57.14 | $56.59 | 431700 |
| 2024-09-19 | 57.07 | $56.88 | 308147 |
| 2024-09-18 | 56.87 | $56.40 | 441540 |
| 2024-09-17 | 56.77 | $56.41 | 255036 |
| 2024-09-16 | 56.61 | $56.52 | 406140 |
| 2024-09-13 | 56.36 | $56.08 | 295918 |
| 2024-09-12 | 56.17 | $55.99 | 451644 |
| 2024-09-11 | 55.94 | $55.32 | 438800 |
| 2024-09-10 | 55.86 | $55.04 | 683849 |
| 2024-09-09 | 55.82 | $55.01 | 285242 |
| 2024-09-06 | 55.75 | $54.62 | 465700 |
| 2024-09-05 | 55.77 | $55.13 | 740701 |
| 2024-09-04 | 55.60 | $55.40 | 1.1M |
| 2024-09-03 | 55.28 | $54.81 | 889400 |
| 2024-08-30 | 55.04 | $54.52 | 332100 |
| 2024-08-29 | 54.83 | $54.17 | 512928 |
| 2024-08-28 | 54.64 | $53.94 | 998021 |
| 2024-08-27 | 54.46 | $54.70 | 4.2M |
| 2024-08-26 | 53.97 | $54.56 | 1.5M |
| 2024-08-23 | 53.39 | $54.49 | 523900 |
| 2024-08-22 | 52.68 | $53.34 | 424000 |
| 2024-08-21 | 52.16 | $53.22 | 912900 |
| 2024-08-20 | 51.55 | $52.35 | 742700 |
| 2024-08-19 | 51.06 | $52.55 | 381300 |
| 2024-08-16 | 50.39 | $52.37 | 523810 |
| 2024-08-15 | 49.62 | $51.58 | 495000 |
| 2024-08-14 | 48.92 | $50.97 | 466000 |
| 2024-08-13 | 48.27 | $50.51 | 607151 |
| 2024-08-12 | 47.63 | $47.96 | 470616 |
| 2024-08-09 | 47.67 | $48.09 | 554495 |
| 2024-08-08 | 47.68 | $47.55 | 578500 |
| 2024-08-07 | 47.88 | $47.09 | 1.0M |
| 2024-08-06 | 48.28 | $47.54 | 525632 |
| 2024-08-05 | 48.62 | $47.07 | 329003 |
| 2024-08-02 | 49.20 | $48.04 | 2.0M |
| 2024-08-01 | 49.60 | $48.53 | 751816 |
| 2024-07-31 | 49.94 | $49.61 | 731630 |
| 2024-07-30 | 50.00 | $49.92 | 339700 |
| 2024-07-29 | 49.97 | $49.55 | 308234 |
| 2024-07-26 | 50.05 | $49.90 | 216116 |
| 2024-07-25 | 50.04 | $49.55 | 290549 |
| 2024-07-24 | 50.12 | $49.39 | 281800 |
| 2024-07-23 | 50.28 | $49.68 | 524422 |
| 2024-07-22 | 50.36 | $50.04 | 281620 |
| 2024-07-19 | 50.35 | $49.54 | 228510 |
| 2024-07-18 | 50.48 | $49.99 | 323827 |
| 2024-07-17 | 50.50 | $50.55 | 382315 |
| 2024-07-16 | 50.33 | $50.78 | 262518 |
| 2024-07-15 | 50.04 | $50.46 | 326003 |
| 2024-07-12 | 49.78 | $50.28 | 306118 |
| 2024-07-11 | 49.52 | $50.06 | 366200 |
| 2024-07-10 | 49.27 | $49.85 | 578600 |
| 2024-07-09 | 49.02 | $49.13 | 379613 |
| 2024-07-08 | 48.96 | $49.16 | 300641 |
| 2024-07-05 | 48.87 | $48.98 | 291900 |
| 2024-07-03 | 48.81 | $49.46 | 194813 |
| 2024-07-02 | 48.60 | $48.96 | 1.2M |
| 2024-07-01 | 48.50 | $48.72 | 220842 |
| 2024-06-28 | 48.47 | $48.99 | 416900 |
| 2024-06-27 | 48.34 | $48.93 | 374300 |
| 2024-06-26 | 48.21 | $48.60 | 312100 |
| 2024-06-25 | 48.17 | $48.93 | 494504 |
| 2024-06-24 | 48.02 | $49.13 | 2.1M |
| 2024-06-21 | 47.79 | $48.47 | 496480 |
| 2024-06-20 | 47.73 | $48.20 | 537945 |
| 2024-06-18 | 47.76 | $48.30 | 623614 |
| 2024-06-17 | 47.77 | $47.85 | 752000 |
| 2024-06-14 | 47.95 | $47.57 | 1.3M |
| 2024-06-13 | 48.27 | $47.48 | 1.8M |
| 2024-06-12 | 48.70 | $48.53 | 942300 |
| 2024-06-11 | 48.91 | $48.77 | 771500 |
| 2024-06-10 | 49.11 | $49.45 | 1.8M |
| 2024-06-07 | 49.14 | $49.08 | 876900 |
| 2024-06-06 | 49.30 | $49.24 | 499630 |
| 2024-06-05 | 49.46 | $49.50 | 308904 |
| 2024-06-04 | 49.59 | $49.57 | 817900 |
| 2024-06-03 | 49.74 | $49.73 | 467532 |
| 2024-05-31 | 49.87 | $50.13 | 1.1M |
| 2024-05-30 | 49.92 | $49.16 | 592221 |
| 2024-05-29 | 50.29 | $49.16 | 2.5M |
| 2024-05-28 | 50.76 | $50.56 | 3.3M |
| 2024-05-24 | 50.89 | $51.05 | 4.0M |
| 2024-05-23 | 50.90 | $50.33 | 619800 |
| 2024-05-22 | 51.15 | $50.74 | 1.4M |
| 2024-05-21 | 51.33 | $51.24 | 974700 |
| 2024-05-20 | 51.39 | $51.48 | 270230 |
| 2024-05-17 | 51.39 | $51.70 | 405311 |
| 2024-05-16 | 51.32 | $51.50 | 491800 |
| 2024-05-15 | 51.31 | $50.83 | 546313 |
| 2024-05-14 | 51.51 | $50.80 | 2.1M |
| 2024-05-13 | 51.77 | $50.67 | 1.3M |
| 2024-05-10 | 52.13 | $50.10 | 3.1M |
| 2024-05-09 | 52.75 | $53.70 | 917300 |
| 2024-05-08 | 52.36 | $53.02 | 882800 |
| 2024-05-07 | 52.10 | $52.84 | 1.0M |
| 2024-05-06 | 51.84 | $53.15 | 332200 |
| 2024-05-03 | 51.42 | $52.48 | 387700 |
| 2024-05-02 | 51.13 | $52.06 | 416031 |
| 2024-05-01 | 50.92 | $51.49 | 910024 |
| 2024-04-30 | 50.85 | $51.04 | 393128 |
| 2024-04-29 | 50.92 | $51.61 | 406458 |
| 2024-04-26 | 50.84 | $51.67 | 419506 |
| 2024-04-25 | 50.73 | $51.32 | 1.1M |
| 2024-04-24 | 50.72 | $51.70 | 457219 |
| 2024-04-23 | 50.60 | $51.85 | 284728 |
| 2024-04-22 | 50.43 | $51.57 | 486407 |
| 2024-04-19 | 50.32 | $51.11 | 673900 |
| 2024-04-18 | 50.36 | $50.66 | 338723 |
| 2024-04-17 | 50.57 | $50.21 | 416300 |
| 2024-04-16 | 50.99 | $50.31 | 416300 |
| 2024-04-15 | 51.48 | $50.74 | 339726 |
| 2024-04-12 | 51.97 | $50.95 | 479050 |
| 2024-04-11 | 52.50 | $51.66 | 2.3M |
| 2024-04-10 | 52.95 | $52.46 | 613400 |
| 2024-04-09 | 53.24 | $53.18 | 339926 |
| 2024-04-08 | 53.37 | $53.33 | 282300 |
| 2024-04-05 | 53.49 | $53.39 | 347200 |
| 2024-04-04 | 53.63 | $53.14 | 305009 |
| 2024-04-03 | 53.88 | $53.36 | 466200 |
| 2024-04-02 | 54.11 | $53.35 | 511840 |
| 2024-04-01 | 54.40 | $53.96 | 667744 |
| 2024-03-28 | 54.56 | $54.58 | 451500 |
| 2024-03-27 | 54.56 | $54.38 | 513824 |
| 2024-03-26 | 54.61 | $54.28 | 379108 |
| 2024-03-25 | 54.71 | $54.06 | 334009 |
| 2024-03-22 | 54.90 | $54.20 | 288540 |
| 2024-03-21 | 55.08 | $55.07 | 315100 |
| 2024-03-20 | 55.01 | $55.08 | 262022 |
| 2024-03-19 | 54.92 | $54.61 | 251030 |
| 2024-03-18 | 54.94 | $54.53 | 297100 |
| 2024-03-15 | 55.00 | $54.63 | 441448 |
| 2024-03-14 | 55.02 | $54.58 | 226400 |
| 2024-03-13 | 55.06 | $55.17 | 845400 |
| 2024-03-12 | 54.90 | $54.83 | 274034 |
| 2024-03-11 | 54.81 | $54.93 | 276800 |
| 2024-03-08 | 54.66 | $54.98 | 414700 |
| 2024-03-07 | 54.45 | $55.13 | 1.3M |
| 2024-03-06 | 54.13 | $54.25 | 993625 |
| 2024-03-05 | 54.02 | $53.67 | 953300 |
| 2024-03-04 | 54.06 | $53.23 | 286919 |
| 2024-03-01 | 54.24 | $53.51 | 678934 |
| 2024-02-29 | 54.36 | $53.12 | 1.1M |
| 2024-02-28 | 54.62 | $53.84 | 361235 |
| 2024-02-27 | 54.70 | $53.87 | 3.8M |
| 2024-02-26 | 54.77 | $54.77 | 490354 |
| 2024-02-23 | 54.55 | $55.11 | 2.1M |
| 2024-02-22 | 54.16 | $54.75 | 867000 |
| 2024-02-21 | 53.78 | $53.71 | 583304 |
| 2024-02-20 | 53.64 | $54.30 | 734700 |
| 2024-02-16 | 53.27 | $53.96 | 403400 |
| 2024-02-15 | 52.91 | $53.47 | 664200 |
| 2024-02-14 | 52.62 | $52.59 | 358300 |
| 2024-02-13 | 52.54 | $51.82 | 1.0M |
| 2024-02-12 | 52.68 | $52.83 | 602400 |
| 2024-02-09 | 52.53 | $53.09 | 597727 |
| 2024-02-08 | 52.24 | $52.78 | 563200 |
| 2024-02-07 | 51.99 | $52.58 | 711800 |
| 2024-02-06 | 51.74 | $52.30 | 824900 |
| 2024-02-05 | 51.53 | $51.06 | 796836 |
| 2024-02-02 | 51.65 | $51.65 | 688502 |
| 2024-02-01 | 51.61 | $51.96 | 948200 |
| 2024-01-31 | 51.46 | $51.86 | 606181 |
| 2024-01-30 | 51.31 | $51.88 | 466822 |
| 2024-01-29 | 51.12 | $51.72 | 401619 |
| 2024-01-26 | 50.93 | $51.39 | 493946 |
| 2024-01-25 | 50.82 | $51.29 | 657445 |
| 2024-01-24 | 50.70 | $51.12 | 644251 |
| 2024-01-23 | 50.62 | $50.85 | 386104 |
| 2024-01-22 | 50.62 | $50.87 | 394556 |
| 2024-01-19 | 50.60 | $50.98 | 382900 |
| 2024-01-18 | 50.55 | $50.42 | 628548 |
| 2024-01-17 | 50.68 | $50.02 | 540116 |
| 2024-01-16 | 50.95 | $50.68 | 629125 |
| 2024-01-12 | 51.09 | $50.98 | 402100 |
| 2024-01-11 | 51.15 | $50.99 | 484900 |
| 2024-01-10 | 51.23 | $51.19 | 490315 |
| 2024-01-09 | 51.26 | $50.95 | 656700 |
| 2024-01-08 | 51.37 | $51.46 | 409538 |
| 2024-01-05 | 51.35 | $51.24 | 433921 |
| 2024-01-04 | 51.38 | $51.29 | 405700 |
| 2024-01-03 | 51.40 | $51.15 | 410000 |
| 2024-01-02 | 51.47 | $51.30 | 384513 |
| 2023-12-29 | 51.50 | $51.86 | 528600 |
| 2023-12-28 | 51.36 | $51.49 | 444200 |
| 2023-12-27 | 51.30 | $51.46 | 601600 |
| 2023-12-26 | 51.24 | $51.18 | 207114 |
| 2023-12-22 | 51.24 | $50.87 | 477000 |
| 2023-12-21 | 51.34 | $50.75 | 583100 |
| 2023-12-20 | 51.49 | $50.31 | 570242 |
| 2023-12-19 | 51.81 | $51.18 | 638043 |
| 2023-12-18 | 51.91 | $51.03 | 504323 |
| 2023-12-15 | 52.08 | $51.10 | 683334 |
| 2023-12-14 | 52.24 | $51.95 | 521100 |
| 2023-12-13 | 52.15 | $52.25 | 1.2M |
| 2023-12-12 | 51.94 | $51.57 | 622533 |
| 2023-12-11 | 51.88 | $51.81 | 889507 |
| 2023-12-08 | 51.72 | $51.45 | 905645 |
| 2023-12-07 | 51.62 | $51.06 | 986815 |
| 2023-12-06 | 51.61 | $50.73 | 1.1M |
| 2023-12-05 | 51.69 | $51.22 | 443416 |
| 2023-12-04 | 51.61 | $51.24 | 561906 |
| 2023-12-01 | 51.49 | $50.99 | 660900 |
| 2023-11-30 | 51.40 | $50.50 | 1.3M |
| 2023-11-29 | 51.43 | $50.29 | 593716 |
| 2023-11-28 | 51.51 | $50.48 | 3.2M |
| 2023-11-27 | 51.53 | $51.14 | 3.2M |
| 2023-11-24 | 51.32 | $51.43 | 1.3M |
| 2023-11-22 | 50.95 | $51.01 | 519833 |
| 2023-11-21 | 50.61 | $50.72 | 522049 |
| 2023-11-20 | 50.27 | $50.82 | 238600 |
| 2023-11-17 | 49.81 | $50.68 | 416903 |
| 2023-11-16 | 49.27 | $50.25 | 529513 |
| 2023-11-15 | 48.74 | $50.43 | 640205 |
| 2023-11-14 | 48.03 | $50.06 | 1.1M |
| 2023-11-13 | 47.27 | $47.84 | 1.1M |
| 2023-11-10 | 47.05 | $47.64 | 764400 |
| 2023-11-09 | 46.85 | $47.42 | 504931 |
| 2023-11-08 | 46.67 | $46.92 | 1.2M |
| 2023-11-07 | 46.61 | $47.15 | 1.1M |
| 2023-11-06 | 46.48 | $47.74 | 1.0M |
| 2023-11-03 | 46.13 | $48.03 | 369700 |
| 2023-11-02 | 45.63 | $47.47 | 626600 |
| 2023-11-01 | 45.21 | $46.12 | 753846 |
| 2023-10-31 | 45.13 | $45.67 | 642346 |
| 2023-10-30 | 45.21 | $45.50 | 503110 |
| 2023-10-27 | 45.37 | $44.74 | 619417 |
| 2023-10-26 | 45.83 | $45.42 | 624900 |
| 2023-10-25 | 46.19 | $45.49 | 548000 |
| 2023-10-24 | 46.62 | $45.63 | 560606 |
| 2023-10-23 | 47.11 | $46.00 | 536104 |
| 2023-10-20 | 47.60 | $46.01 | 721500 |
| 2023-10-19 | 48.21 | $46.75 | 661100 |
| 2023-10-18 | 48.71 | $48.13 | 464008 |
| 2023-10-17 | 48.90 | $49.09 | 434717 |
| 2023-10-16 | 48.81 | $49.21 | 710738 |
| 2023-10-13 | 48.68 | $48.83 | 355743 |
| 2023-10-12 | 48.63 | $48.96 | 379240 |
| 2023-10-11 | 48.54 | $49.72 | 414212 |
| 2023-10-10 | 48.19 | $48.76 | 436500 |
| 2023-10-09 | 48.06 | $48.67 | 248400 |
| 2023-10-06 | 47.95 | $48.42 | 559300 |
| 2023-10-05 | 47.90 | $47.77 | 442400 |
| 2023-10-04 | 48.05 | $47.19 | 429000 |
| 2023-10-03 | 48.43 | $46.97 | 573844 |
| 2023-10-02 | 48.96 | $47.83 | 602300 |
| 2023-09-29 | 49.34 | $48.80 | 985800 |
| 2023-09-28 | 49.49 | $48.96 | 297400 |
| 2023-09-27 | 49.63 | $48.42 | 557200 |
| 2023-09-26 | 49.96 | $49.04 | 348200 |
| 2023-09-25 | 50.16 | $49.67 | 226700 |
| 2023-09-22 | 50.21 | $49.78 | 340500 |
| 2023-09-21 | 50.22 | $49.68 | 626800 |
| 2023-09-20 | 50.26 | $50.37 | 786100 |
| 2023-09-19 | 50.08 | $50.46 | 374626 |
| 2023-09-18 | 49.83 | $50.45 | 361730 |
| 2023-09-15 | 49.51 | $50.55 | 1.3M |
| 2023-09-14 | 49.10 | $50.34 | 990641 |
| 2023-09-13 | 48.66 | $49.37 | 392230 |
| 2023-09-12 | 48.43 | $49.26 | 333810 |
| 2023-09-11 | 48.19 | $48.99 | 1.6M |
| 2023-09-08 | 48.00 | $48.04 | 455735 |
| 2023-09-07 | 48.07 | $48.23 | 716400 |
| 2023-09-06 | 48.10 | $49.31 | 659509 |
| 2023-09-05 | 47.80 | $48.80 | 590918 |
| 2023-09-01 | 47.61 | $49.02 | 572700 |
| 2023-08-31 | 47.33 | $48.78 | 826405 |
| 2023-08-30 | 47.08 | $48.38 | 379425 |
| 2023-08-29 | 46.91 | $48.05 | 426905 |
| 2023-08-28 | 46.84 | $47.71 | 355000 |
| 2023-08-25 | 46.88 | $47.52 | 3.1M |
| 2023-08-24 | 47.01 | $47.53 | 914800 |
| 2023-08-23 | 47.19 | $47.57 | 434600 |
| 2023-08-22 | 47.43 | $46.92 | 410900 |
| 2023-08-21 | 47.94 | $47.27 | 359233 |
| 2023-08-18 | 48.48 | $47.63 | 391500 |
| 2023-08-17 | 49.04 | $48.21 | 290139 |
| 2023-08-16 | 49.56 | $48.67 | 435933 |
| 2023-08-15 | 50.06 | $48.89 | 710900 |
| 2023-08-14 | 50.60 | $50.01 | 995233 |
| 2023-08-11 | 50.92 | $50.45 | 980709 |
| 2023-08-10 | 51.18 | $50.52 | 1.2M |
| 2023-08-09 | 51.47 | $50.84 | 523900 |
| 2023-08-08 | 51.73 | $51.05 | 396319 |
| 2023-08-07 | 51.98 | $51.92 | 156938 |
| 2023-08-04 | 52.01 | $51.57 | 357300 |
| 2023-08-03 | 52.15 | $51.17 | 465517 |
| 2023-08-02 | 52.45 | $51.43 | 672700 |
| 2023-08-01 | 52.72 | $52.30 | 299000 |
| 2023-07-31 | 52.78 | $52.61 | 343509 |
| 2023-07-28 | 52.73 | $52.64 | 325714 |
| 2023-07-27 | 52.66 | $52.50 | 429345 |
| 2023-07-26 | 52.61 | $52.73 | 484800 |
| 2023-07-25 | 52.47 | $52.80 | 366300 |
| 2023-07-24 | 52.26 | $52.64 | 573857 |
| 2023-07-21 | 52.05 | $52.58 | 376825 |
| 2023-07-20 | 51.81 | $52.36 | 386300 |
| 2023-07-19 | 51.58 | $51.99 | 297405 |
| 2023-07-18 | 51.41 | $51.85 | 264400 |
| 2023-07-17 | 51.24 | $51.57 | 361200 |
| 2023-07-14 | 51.12 | $51.09 | 283400 |
| 2023-07-13 | 51.13 | $51.29 | 354124 |
| 2023-07-12 | 51.07 | $50.81 | 380900 |
| 2023-07-11 | 51.15 | $50.48 | 407900 |
| 2023-07-10 | 51.35 | $50.49 | 395147 |
| 2023-07-07 | 51.58 | $50.94 | 511900 |
| 2023-07-06 | 51.72 | $50.81 | 632300 |
| 2023-07-05 | 51.92 | $51.64 | 540800 |
| 2023-07-03 | 51.88 | $52.28 | 93500 |
| 2023-06-30 | 51.63 | $52.12 | 580800 |
| 2023-06-29 | 51.36 | $51.48 | 311242 |
| 2023-06-28 | 51.23 | $51.17 | 572808 |
| 2023-06-27 | 51.16 | $51.37 | 475000 |
| 2023-06-26 | 51.00 | $51.21 | 568836 |
| 2023-06-23 | 50.86 | $50.34 | 421814 |
| 2023-06-22 | 50.94 | $50.83 | 364600 |
| 2023-06-21 | 50.89 | $50.56 | 348719 |
| 2023-06-20 | 50.89 | $50.37 | 390300 |
| 2023-06-16 | 50.95 | $50.91 | 414746 |
| 2023-06-15 | 50.84 | $50.86 | 377147 |
| 2023-06-14 | 50.72 | $50.50 | 421900 |
| 2023-06-13 | 50.67 | $50.89 | 433339 |
| 2023-06-12 | 50.48 | $50.34 | 334522 |
| 2023-06-09 | 50.41 | $50.50 | 509833 |
| 2023-06-08 | 50.26 | $50.45 | 270500 |
| 2023-06-07 | 50.09 | $50.56 | 292600 |
| 2023-06-06 | 49.84 | $50.53 | 257423 |
| 2023-06-05 | 49.54 | $50.15 | 496554 |
| 2023-06-02 | 49.29 | $50.19 | 533200 |
| 2023-06-01 | 48.96 | $48.94 | 489900 |
| 2023-05-31 | 48.96 | $48.39 | 595707 |
| 2023-05-30 | 49.13 | $48.37 | 395700 |
| 2023-05-26 | 49.34 | $49.19 | 377527 |
| 2023-05-25 | 49.33 | $48.65 | 501140 |
| 2023-05-24 | 49.48 | $48.51 | 838413 |
| 2023-05-23 | 49.70 | $49.51 | 484000 |
| 2023-05-22 | 49.64 | $49.90 | 130246 |
| 2023-05-19 | 49.44 | $49.74 | 435200 |
| 2023-05-18 | 49.24 | $49.58 | 331300 |
| 2023-05-17 | 49.04 | $49.45 | 456439 |
| 2023-05-16 | 48.83 | $49.02 | 600721 |
| 2023-05-15 | 48.70 | $49.26 | 701244 |
| 2023-05-12 | 48.46 | $47.95 | 536632 |
| 2023-05-11 | 48.58 | $47.78 | 502217 |
| 2023-05-10 | 48.78 | $48.37 | 739223 |
| 2023-05-09 | 48.83 | $48.71 | 360208 |
| 2023-05-08 | 48.77 | $48.80 | 344200 |
| 2023-05-05 | 48.67 | $48.66 | 527739 |
| 2023-05-04 | 48.58 | $47.56 | 899000 |
| 2023-05-03 | 48.81 | $48.07 | 473500 |
| 2023-05-02 | 48.92 | $48.19 | 551945 |
| 2023-05-01 | 49.01 | $49.01 | 314700 |
| 2023-04-28 | 48.85 | $49.08 | 476028 |
| 2023-04-27 | 48.62 | $48.62 | 473900 |
| 2023-04-26 | 48.47 | $47.83 | 543400 |
| 2023-04-25 | 48.53 | $47.75 | 510404 |
| 2023-04-24 | 48.63 | $48.24 | 192732 |
| 2023-04-21 | 48.57 | $48.19 | 283518 |
| 2023-04-20 | 48.51 | $48.46 | 521200 |
| 2023-04-19 | 48.34 | $48.41 | 349118 |
| 2023-04-18 | 48.14 | $48.47 | 373243 |
| 2023-04-17 | 47.87 | $48.20 | 380332 |
| 2023-04-14 | 47.61 | $47.94 | 295200 |
| 2023-04-13 | 47.37 | $47.95 | 356800 |
| 2023-04-12 | 47.07 | $47.61 | 358400 |
| 2023-04-11 | 46.81 | $47.39 | 355845 |
| 2023-04-10 | 46.56 | $47.10 | 272000 |
| 2023-04-06 | 46.34 | $46.85 | 266928 |
| 2023-04-05 | 46.16 | $46.85 | 405232 |
| 2023-04-04 | 45.94 | $46.98 | 337837 |
| 2023-04-03 | 45.64 | $47.33 | 308200 |
| 2023-03-31 | 45.17 | $46.70 | 411425 |
| 2023-03-30 | 44.81 | $46.23 | 335900 |
| 2023-03-29 | 44.54 | $45.92 | 778629 |
| 2023-03-28 | 44.31 | $45.66 | 419744 |
| 2023-03-27 | 44.15 | $45.45 | 405000 |
| 2023-03-24 | 44.03 | $44.71 | 431433 |
| 2023-03-23 | 44.15 | $44.64 | 487500 |
| 2023-03-22 | 44.33 | $45.17 | 480833 |
| 2023-03-21 | 44.42 | $45.47 | 434211 |
| 2023-03-20 | 44.46 | $45.06 | 513146 |
| 2023-03-17 | 44.67 | $44.09 | 858401 |
| 2023-03-16 | 45.25 | $44.87 | 1.1M |
| 2023-03-15 | 45.74 | $44.54 | 907800 |
| 2023-03-14 | 46.46 | $46.04 | 706469 |
| 2023-03-13 | 46.88 | $45.58 | 1.4M |
| 2023-03-10 | 47.56 | $46.46 | 830204 |
| 2023-03-09 | 48.12 | $47.31 | 664600 |
| 2023-03-08 | 48.55 | $48.23 | 397500 |
| 2023-03-07 | 48.78 | $48.87 | 715420 |
| 2023-03-06 | 48.87 | $49.41 | 527600 |
| 2023-03-03 | 48.81 | $49.30 | 442000 |
| 2023-03-02 | 48.78 | $48.71 | 409943 |
| 2023-03-01 | 48.94 | $48.75 | 540029 |
| 2023-02-28 | 49.13 | $48.30 | 2.4M |
| 2023-02-27 | 49.50 | $48.99 | 656300 |
| 2023-02-24 | 49.74 | $48.48 | 594300 |
| 2023-02-23 | 50.19 | $48.74 | 776837 |
| 2023-02-22 | 50.66 | $49.33 | 638600 |
| 2023-02-21 | 51.03 | $49.98 | 487725 |
| 2023-02-17 | 51.27 | $51.15 | 532100 |
| 2023-02-16 | 51.18 | $50.68 | 512636 |
| 2023-02-15 | 51.21 | $50.75 | 346300 |
| 2023-02-14 | 51.21 | $51.09 | 341700 |
| 2023-02-13 | 51.08 | $51.42 | 431100 |
| 2023-02-10 | 50.81 | $50.71 | 416132 |
| 2023-02-09 | 50.70 | $50.71 | 538046 |
| 2023-02-08 | 50.54 | $50.17 | 291300 |
| 2023-02-07 | 50.51 | $50.17 | 511336 |
| 2023-02-06 | 50.45 | $49.97 | 435935 |
| 2023-02-03 | 50.43 | $50.02 | 568200 |
| 2023-02-02 | 50.38 | $50.23 | 520879 |
| 2023-02-01 | 50.23 | $50.48 | 524243 |
| 2023-01-31 | 49.96 | $50.23 | 459700 |
| 2023-01-30 | 49.69 | $49.42 | 210237 |
| 2023-01-27 | 49.60 | $49.84 | 299046 |
| 2023-01-26 | 49.35 | $49.87 | 373139 |
| 2023-01-25 | 49.02 | $49.02 | 786521 |
| 2023-01-24 | 48.87 | $49.05 | 311400 |
| 2023-01-23 | 48.67 | $48.99 | 261618 |
| 2023-01-20 | 48.44 | $49.01 | 454700 |
| 2023-01-19 | 48.13 | $47.98 | 397900 |
| 2023-01-18 | 48.08 | $47.90 | 358341 |
| 2023-01-17 | 48.03 | $48.54 | 320400 |
| 2023-01-13 | 47.76 | $48.33 | 397737 |
| 2023-01-12 | 47.49 | $48.38 | 520700 |
| 2023-01-11 | 47.14 | $47.65 | 348641 |
| 2023-01-10 | 46.93 | $46.89 | 438253 |
| 2023-01-09 | 46.92 | $47.11 | 340100 |
| 2023-01-06 | 46.84 | $47.42 | 326729 |
| 2023-01-05 | 46.63 | $46.61 | 412700 |
| 2023-01-04 | 46.63 | $47.53 | 546000 |
| 2023-01-03 | 46.34 | $46.40 | 385201 |
| 2022-12-30 | 46.34 | $46.42 | 427300 |
| 2022-12-29 | 46.33 | $46.82 | 304800 |
| 2022-12-28 | 46.19 | $46.13 | 325100 |
| 2022-12-27 | 46.24 | $46.48 | 180000 |
| 2022-12-23 | 46.19 | $46.46 | 302535 |
| 2022-12-22 | 46.14 | $46.16 | 361749 |
| 2022-12-21 | 46.17 | $46.65 | 439700 |
| 2022-12-20 | 46.04 | $45.87 | 309300 |
| 2022-12-19 | 46.14 | $45.34 | 444806 |
| 2022-12-16 | 46.42 | $45.65 | 534500 |
| 2022-12-15 | 46.67 | $45.72 | 447911 |
| 2022-12-14 | 46.94 | $46.55 | 411000 |
| 2022-12-13 | 47.00 | $46.99 | 504527 |
| 2022-12-12 | 46.92 | $46.53 | 336849 |
| 2022-12-09 | 46.96 | $46.36 | 278700 |
| 2022-12-08 | 47.06 | $46.16 | 404500 |
| 2022-12-07 | 47.22 | $46.12 | 571000 |
| 2022-12-06 | 47.43 | $46.32 | 425500 |
| 2022-12-05 | 47.59 | $46.70 | 473200 |
| 2022-12-02 | 47.66 | $47.18 | 521842 |
| 2022-12-01 | 47.57 | $47.43 | 469200 |
| 2022-11-30 | 47.36 | $47.40 | 750527 |
| 2022-11-29 | 47.09 | $46.12 | 447900 |
| 2022-11-28 | 47.15 | $45.93 | 760500 |
| 2022-11-25 | 47.26 | $46.82 | 210600 |
| 2022-11-23 | 47.09 | $46.37 | 472100 |
| 2022-11-22 | 47.01 | $46.16 | 1.4M |
| 2022-11-21 | 46.94 | $45.99 | 2.7M |
| 2022-11-18 | 46.89 | $46.20 | 528300 |
| 2022-11-17 | 46.73 | $46.47 | 2.6M |
| 2022-11-16 | 46.43 | $46.12 | 558000 |
| 2022-11-15 | 46.15 | $45.98 | 584200 |
| 2022-11-14 | 45.83 | $45.84 | 561039 |
| 2022-11-11 | 45.45 | $46.36 | 659044 |
| 2022-11-10 | 44.80 | $45.81 | 679013 |
| 2022-11-09 | 44.16 | $43.58 | 568900 |
| 2022-11-08 | 44.08 | $44.67 | 512900 |
| 2022-11-07 | 43.61 | $44.27 | 556209 |
| 2022-11-04 | 43.15 | $44.48 | 789029 |
| 2022-11-03 | 42.52 | $42.82 | 943200 |
| 2022-11-02 | 42.26 | $41.68 | 848600 |
| 2022-11-01 | 42.30 | $42.29 | 696526 |
| 2022-10-31 | 42.14 | $42.45 | 638904 |
| 2022-10-28 | 41.90 | $42.75 | 506503 |
| 2022-10-27 | 41.50 | $42.28 | 657400 |
| 2022-10-26 | 41.17 | $41.96 | 762500 |
| 2022-10-25 | 40.85 | $41.84 | 504617 |
| 2022-10-24 | 40.52 | $41.34 | 632523 |
| 2022-10-21 | 40.27 | $41.27 | 651100 |
| 2022-10-20 | 39.99 | $40.29 | 645200 |
| 2022-10-19 | 39.98 | $40.85 | 546700 |
| 2022-10-18 | 39.80 | $40.95 | 695300 |
| 2022-10-17 | 39.56 | $40.85 | 941700 |
| 2022-10-14 | 39.31 | $39.47 | 704005 |
| 2022-10-13 | 39.46 | $40.26 | 1.0M |
| 2022-10-12 | 39.41 | $39.04 | 749000 |
| 2022-10-11 | 39.76 | $39.39 | 898935 |
| 2022-10-10 | 40.10 | $40.00 | 444818 |
| 2022-10-07 | 40.33 | $40.37 | 884500 |
| 2022-10-06 | 40.51 | $40.89 | 906820 |
| 2022-10-05 | 40.58 | $41.87 | 913400 |
| 2022-10-04 | 40.38 | $42.94 | 986700 |
| 2022-10-03 | 39.81 | $41.21 | 794400 |
| 2022-09-30 | 39.69 | $39.76 | 966300 |
| 2022-09-29 | 40.04 | $40.17 | 1.2M |
| 2022-09-28 | 40.35 | $40.64 | 990100 |
| 2022-09-27 | 40.62 | $39.81 | 1.3M |
| 2022-09-26 | 41.23 | $40.15 | 860644 |
| 2022-09-23 | 41.88 | $40.66 | 847100 |
| 2022-09-22 | 42.54 | $41.70 | 741800 |
| 2022-09-21 | 43.03 | $42.44 | 649724 |
| 2022-09-20 | 43.41 | $42.90 | 665000 |
| 2022-09-19 | 43.74 | $43.92 | 589700 |
| 2022-09-16 | 43.83 | $43.49 | 674800 |
| 2022-09-15 | 44.08 | $44.00 | 831847 |
| 2022-09-14 | 44.24 | $44.14 | 781106 |
| 2022-09-13 | 44.40 | $44.54 | 725000 |
| 2022-09-12 | 44.47 | $46.04 | 691535 |
| 2022-09-09 | 44.10 | $45.55 | 691900 |
| 2022-09-08 | 43.81 | $44.33 | 651643 |
| 2022-09-07 | 43.86 | $43.94 | 638100 |
| 2022-09-06 | 44.06 | $43.49 | 609207 |
| 2022-09-02 | 44.46 | $43.95 | 687300 |
| 2022-09-01 | 44.81 | $43.70 | 742914 |
| 2022-08-31 | 45.34 | $44.07 | 726824 |
| 2022-08-30 | 45.86 | $44.46 | 552900 |
| 2022-08-29 | 46.38 | $45.27 | 666123 |
| 2022-08-26 | 46.76 | $45.39 | 611100 |
| 2022-08-25 | 47.18 | $46.67 | 577700 |
| 2022-08-24 | 47.29 | $45.67 | 439000 |
| 2022-08-23 | 47.73 | $45.90 | 3.3M |
| 2022-08-22 | 48.18 | $46.47 | 732437 |
| 2022-08-19 | 48.54 | $47.49 | 919062 |
| 2022-08-18 | 48.64 | $48.18 | 2.1M |
| 2022-08-17 | 48.52 | $48.04 | 495300 |
| 2022-08-16 | 48.41 | $48.35 | 467413 |
| 2022-08-15 | 48.15 | $47.93 | 431600 |
| 2022-08-12 | 47.96 | $48.66 | 561521 |
| 2022-08-11 | 47.48 | $47.82 | 391330 |
| 2022-08-10 | 47.14 | $47.54 | 1.1M |
| 2022-08-09 | 46.80 | $46.62 | 491243 |
| 2022-08-08 | 46.67 | $47.01 | 536626 |
| 2022-08-05 | 46.38 | $46.70 | 712000 |
| 2022-08-04 | 46.12 | $47.01 | 1.2M |
| 2022-08-03 | 45.69 | $46.06 | 646204 |
| 2022-08-02 | 45.46 | $45.43 | 749200 |
| 2022-08-01 | 45.39 | $45.90 | 523700 |
| 2022-07-29 | 45.14 | $46.44 | 690300 |
| 2022-07-28 | 44.68 | $45.63 | 697200 |
| 2022-07-27 | 44.36 | $45.08 | 597800 |
| 2022-07-26 | 44.16 | $44.39 | 425435 |
| 2022-07-25 | 44.15 | $44.72 | 818700 |
| 2022-07-22 | 44.03 | $44.34 | 435502 |
| 2022-07-21 | 44.02 | $44.50 | 528952 |
| 2022-07-20 | 43.96 | $44.60 | 586000 |
| 2022-07-19 | 43.87 | $44.69 | 1.0M |
| 2022-07-18 | 43.75 | $43.41 | 598324 |
| 2022-07-15 | 44.02 | $43.39 | 884948 |
| 2022-07-14 | 44.37 | $43.19 | 695648 |
| 2022-07-13 | 44.87 | $44.75 | 1.2M |
| 2022-07-12 | 45.00 | $45.25 | 678000 |
| 2022-07-11 | 45.01 | $45.27 | 553000 |
| 2022-07-08 | 45.03 | $45.48 | 630133 |
| 2022-07-07 | 44.99 | $45.57 | 625406 |
| 2022-07-06 | 44.93 | $44.58 | 731145 |
| 2022-07-05 | 45.19 | $44.90 | 822819 |
| 2022-07-01 | 45.41 | $46.38 | 435315 |
| 2022-06-30 | 45.23 | $45.81 | 753600 |
| 2022-06-29 | 45.20 | $45.92 | 554744 |
| 2022-06-28 | 45.14 | $46.15 | 782200 |
| 2022-06-27 | 45.02 | $45.86 | 473032 |
| 2022-06-24 | 44.98 | $45.83 | 814946 |
| 2022-06-23 | 44.97 | $44.60 | 705538 |
| 2022-06-22 | 45.36 | $45.06 | 825368 |
| 2022-06-21 | 45.71 | $45.89 | 851622 |
| 2022-06-17 | 45.90 | $44.68 | 1.3M |
| 2022-06-16 | 46.53 | $44.37 | 1.2M |
| 2022-06-15 | 47.42 | $46.32 | 877000 |
| 2022-06-14 | 47.89 | $45.79 | 765734 |
| 2022-06-13 | 48.64 | $46.48 | 978400 |
| 2022-06-10 | 49.34 | $47.88 | 594325 |
| 2022-06-09 | 49.75 | $49.40 | 585012 |
| 2022-06-08 | 49.76 | $49.80 | 534300 |
| 2022-06-07 | 49.65 | $50.30 | 461000 |
| 2022-06-06 | 49.36 | $49.95 | 451400 |
| 2022-06-03 | 49.12 | $49.56 | 811339 |
| 2022-06-02 | 48.95 | $49.77 | 685800 |
| 2022-06-01 | 48.67 | $49.41 | 818005 |
| 2022-05-31 | 48.46 | $48.81 | 2.5M |
| 2022-05-27 | 48.40 | $49.84 | 632600 |
| 2022-05-26 | 48.01 | $49.25 | 692005 |
| 2022-05-25 | 47.74 | $48.76 | 773500 |
| 2022-05-24 | 47.58 | $48.86 | 947500 |
| 2022-05-23 | 47.37 | $48.80 | 530800 |
| 2022-05-20 | 47.15 | $47.96 | 722347 |
| 2022-05-19 | 47.17 | $48.23 | 1.1M |
| 2022-05-18 | 47.14 | $48.09 | 791600 |
| 2022-05-17 | 47.18 | $48.88 | 1.2M |
| 2022-05-16 | 47.00 | $47.41 | 1.1M |
| 2022-05-13 | 47.28 | $47.62 | 1.5M |
| 2022-05-12 | 47.59 | $46.80 | 1.2M |
| 2022-05-11 | 48.25 | $48.23 | 1.3M |
| 2022-05-10 | 48.63 | $48.84 | 1.1M |
| 2022-05-09 | 48.93 | $49.27 | 1.0M |
| 2022-05-06 | 49.19 | $49.44 | 816023 |
| 2022-05-05 | 49.48 | $49.82 | 959300 |
| 2022-05-04 | 49.74 | $51.16 | 763419 |
| 2022-05-03 | 49.66 | $50.18 | 671200 |
| 2022-05-02 | 49.90 | $49.40 | 974002 |
| 2022-04-29 | 50.47 | $49.75 | 580170 |
| 2022-04-28 | 51.08 | $50.58 | 707000 |
| 2022-04-27 | 51.58 | $49.80 | 1.0M |
| 2022-04-26 | 52.45 | $50.37 | 837302 |
| 2022-04-25 | 53.35 | $51.94 | 990400 |
| 2022-04-22 | 53.97 | $52.36 | 677655 |
| 2022-04-21 | 54.59 | $54.01 | 616047 |
| 2022-04-20 | 54.82 | $54.62 | 828600 |
| 2022-04-19 | 54.92 | $54.26 | 531100 |
| 2022-04-18 | 55.15 | $54.31 | 525100 |
| 2022-04-14 | 55.42 | $54.61 | 577328 |
| 2022-04-13 | 55.65 | $55.36 | 502600 |
| 2022-04-12 | 55.69 | $55.36 | 682100 |
| 2022-04-11 | 55.72 | $55.40 | 799800 |
| 2022-04-08 | 55.75 | $54.94 | 529741 |
| 2022-04-07 | 55.93 | $54.45 | 697229 |
| 2022-04-06 | 56.28 | $55.40 | 647600 |
| 2022-04-05 | 56.41 | $55.51 | 563900 |
| 2022-04-04 | 56.51 | $55.64 | 619915 |
| 2022-04-01 | 56.58 | $55.82 | 496600 |
| 2022-03-31 | 56.60 | $55.83 | 649700 |
| 2022-03-30 | 56.60 | $56.40 | 662300 |
| 2022-03-29 | 56.40 | $56.28 | 675500 |
| 2022-03-28 | 56.18 | $55.97 | 510100 |
| 2022-03-25 | 56.00 | $56.24 | 683131 |
| 2022-03-24 | 55.67 | $55.64 | 702200 |
| 2022-03-23 | 55.45 | $55.74 | 651500 |
| 2022-03-22 | 55.13 | $56.21 | 842100 |
| 2022-03-21 | 54.59 | $55.87 | 671540 |
| 2022-03-18 | 54.03 | $55.75 | 1.4M |
| 2022-03-17 | 53.38 | $55.27 | 661904 |
| 2022-03-16 | 52.74 | $54.85 | 1.0M |
| 2022-03-15 | 52.10 | $53.46 | 702249 |
| 2022-03-14 | 51.77 | $52.95 | 634726 |
| 2022-03-11 | 51.54 | $52.94 | 696400 |
| 2022-03-10 | 51.28 | $52.58 | 790738 |
| 2022-03-09 | 51.09 | $52.33 | 680037 |
| 2022-03-08 | 50.97 | $51.32 | 1.4M |
| 2022-03-07 | 51.15 | $51.20 | 991375 |
| 2022-03-04 | 51.44 | $52.07 | 771800 |
| 2022-03-03 | 51.53 | $52.31 | 796200 |
| 2022-03-02 | 51.60 | $52.15 | 983600 |
| 2022-03-01 | 51.75 | $51.02 | 1.3M |
| 2022-02-28 | 52.31 | $52.56 | 1.1M |
| 2022-02-25 | 52.54 | $53.02 | 3.9M |
| 2022-02-24 | 52.68 | $51.87 | 1.5M |
| 2022-02-23 | 53.25 | $53.03 | 932917 |
| 2022-02-22 | 53.58 | $53.37 | 1.3M |
| 2022-02-18 | 53.90 | $53.03 | 661500 |
| 2022-02-17 | 54.41 | $53.75 | 839003 |
| 2022-02-16 | 54.82 | $54.22 | 753541 |
| 2022-02-15 | 55.18 | $53.75 | 721317 |
| 2022-02-14 | 55.77 | $53.67 | 1.3M |
| 2022-02-11 | 56.52 | $54.70 | 1.3M |
| 2022-02-10 | 57.11 | $54.78 | 982200 |
| 2022-02-09 | 57.80 | $58.25 | 675817 |
| 2022-02-08 | 57.53 | $58.03 | 859400 |
| 2022-02-07 | 57.26 | $57.47 | 982626 |
| 2022-02-04 | 57.10 | $57.12 | 799200 |
| 2022-02-03 | 57.01 | $57.26 | 813221 |
| 2022-02-02 | 56.85 | $57.86 | 646000 |
| 2022-02-01 | 56.46 | $57.31 | 959521 |
| 2022-01-31 | 56.16 | $56.60 | 621426 |
| 2022-01-28 | 56.01 | $55.91 | 981500 |
| 2022-01-27 | 56.05 | $55.20 | 1.0M |
| 2022-01-26 | 56.32 | $55.42 | 843023 |
| 2022-01-25 | 56.57 | $55.38 | 958100 |
| 2022-01-24 | 56.89 | $55.18 | 1.1M |
| 2022-01-21 | 57.33 | $55.92 | 946123 |
| 2022-01-20 | 57.62 | $56.88 | 754100 |
| 2022-01-19 | 57.66 | $57.13 | 1.0M |
| 2022-01-18 | 57.61 | $57.96 | 568747 |
| 2022-01-14 | 57.28 | $57.50 | 524000 |
| 2022-01-13 | 57.00 | $57.59 | 592700 |
| 2022-01-12 | 56.62 | $57.22 | 843900 |
| 2022-01-11 | 56.26 | $56.72 | 459100 |
| 2022-01-10 | 55.97 | $55.93 | 548500 |
| 2022-01-07 | 55.86 | $56.09 | 675416 |
| 2022-01-06 | 55.66 | $55.62 | 692300 |
| 2022-01-05 | 55.57 | $55.53 | 787302 |
| 2022-01-04 | 55.47 | $55.68 | 1.2M |
| 2022-01-03 | 55.31 | $55.77 | 351900 |
| 2021-12-31 | 55.07 | $55.69 | 570313 |
| 2021-12-30 | 54.80 | $55.16 | 393618 |
| 2021-12-29 | 54.64 | $55.01 | 655200 |
| 2021-12-28 | 54.49 | $55.64 | 337900 |
| 2021-12-27 | 54.11 | $55.56 | 242200 |
| 2021-12-23 | 53.68 | $54.64 | 575222 |
| 2021-12-22 | 53.45 | $54.13 | 534200 |
| 2021-12-21 | 53.33 | $53.65 | 911131 |
| 2021-12-20 | 53.35 | $52.90 | 1.0M |
| 2021-12-17 | 53.63 | $53.62 | 700600 |
| 2021-12-16 | 53.74 | $54.45 | 523900 |
| 2021-12-15 | 53.62 | $54.04 | 464812 |
| 2021-12-14 | 53.62 | $53.85 | 509900 |
| 2021-12-13 | 53.69 | $53.97 | 510300 |
| 2021-12-10 | 53.74 | $54.53 | 342212 |
| 2021-12-09 | 53.64 | $54.59 | 498607 |
| 2021-12-08 | 53.51 | $54.86 | 613200 |
| 2021-12-07 | 53.28 | $54.65 | 606400 |
| 2021-12-06 | 53.08 | $54.06 | 788025 |
| 2021-12-03 | 53.04 | $53.26 | 893338 |
| 2021-12-02 | 53.26 | $53.68 | 985578 |
| 2021-12-01 | 53.41 | $52.64 | 810400 |
| 2021-11-30 | 53.95 | $53.08 | 1.3M |
| 2021-11-29 | 54.48 | $53.81 | 836110 |
| 2021-11-26 | 54.90 | $53.86 | 609003 |
| 2021-11-24 | 55.41 | $55.03 | 532400 |
| 2021-11-23 | 55.67 | $55.12 | 3.0M |
| 2021-11-22 | 55.97 | $55.65 | 2.9M |
| 2021-11-19 | 56.16 | $55.85 | 2.2M |
| 2021-11-18 | 56.33 | $55.87 | 1.8M |
| 2021-11-17 | 56.53 | $56.15 | 491600 |
| 2021-11-16 | 56.68 | $56.22 | 641800 |
| 2021-11-15 | 56.85 | $56.22 | 390515 |
| 2021-11-12 | 57.05 | $56.19 | 335300 |
| 2021-11-11 | 57.29 | $56.21 | 335000 |
| 2021-11-10 | 57.57 | $56.34 | 767500 |
| 2021-11-09 | 57.85 | $57.22 | 430440 |
| 2021-11-08 | 57.91 | $57.46 | 567500 |
| 2021-11-05 | 57.89 | $56.79 | 574100 |
| 2021-11-04 | 58.06 | $57.18 | 590831 |
| 2021-11-03 | 58.13 | $57.63 | 524810 |
| 2021-11-02 | 58.05 | $57.37 | 577529 |
| 2021-11-01 | 58.01 | $57.21 | 389713 |
| 2021-10-29 | 57.99 | $56.97 | 626516 |
| 2021-10-28 | 58.02 | $57.39 | 371345 |
| 2021-10-27 | 57.89 | $57.45 | 963000 |
| 2021-10-26 | 57.70 | $57.50 | 515022 |
| 2021-10-25 | 57.42 | $57.12 | 414600 |
| 2021-10-22 | 57.17 | $57.04 | 1.1M |
| 2021-10-21 | 56.86 | $56.69 | 1.7M |
| 2021-10-20 | 56.58 | $56.61 | 1.8M |
| 2021-10-19 | 56.24 | $55.98 | 382211 |
| 2021-10-18 | 55.99 | $55.73 | 349210 |
| 2021-10-15 | 55.75 | $55.87 | 441500 |
| 2021-10-14 | 55.39 | $55.59 | 676939 |
| 2021-10-13 | 55.02 | $55.04 | 446529 |
| 2021-10-12 | 54.71 | $54.82 | 423317 |
| 2021-10-11 | 54.40 | $54.95 | 289625 |
| 2021-10-08 | 53.95 | $54.94 | 497528 |
| 2021-10-07 | 53.39 | $54.47 | 634522 |
| 2021-10-06 | 52.85 | $54.35 | 674800 |
| 2021-10-05 | 52.22 | $53.99 | 932428 |
| 2021-10-04 | 51.55 | $52.96 | 806826 |
| 2021-10-01 | 51.07 | $51.46 | 625044 |
| 2021-09-30 | 50.95 | $51.45 | 647900 |
| 2021-09-29 | 50.82 | $51.68 | 596000 |
| 2021-09-28 | 50.58 | $51.43 | 931643 |
| 2021-09-27 | 50.38 | $51.48 | 455106 |
| 2021-09-24 | 50.13 | $50.65 | 437431 |
| 2021-09-23 | 50.09 | $50.43 | 428900 |
| 2021-09-22 | 50.13 | $49.83 | 515715 |
| 2021-09-21 | 50.37 | $49.24 | 474313 |
| 2021-09-20 | 50.86 | $49.56 | 933631 |
| 2021-09-17 | 51.36 | $50.76 | 715300 |
| 2021-09-16 | 51.60 | $51.64 | 314000 |
| 2021-09-15 | 51.61 | $51.76 | 441900 |
| 2021-09-14 | 51.58 | $51.54 | 429800 |
| 2021-09-13 | 51.63 | $51.97 | 491700 |
| 2021-09-10 | 51.54 | $51.57 | 368147 |
| 2021-09-09 | 51.57 | $51.77 | 533131 |
| 2021-09-08 | 51.55 | $51.76 | 676400 |
| 2021-09-07 | 51.52 | $51.13 | 525200 |
| 2021-09-03 | 51.69 | $51.67 | 319700 |
| 2021-09-02 | 51.73 | $51.72 | 447636 |
| 2021-09-01 | 51.76 | $51.50 | 419700 |
| 2021-08-31 | 51.87 | $51.44 | 1.1M |
| 2021-08-30 | 52.02 | $51.69 | 782400 |
| 2021-08-27 | 52.13 | $52.07 | 418200 |
| 2021-08-26 | 52.14 | $51.35 | 460526 |
| 2021-08-25 | 52.38 | $51.89 | 651622 |
| 2021-08-24 | 52.50 | $52.02 | 1.3M |
| 2021-08-23 | 52.59 | $52.41 | 644719 |
| 2021-08-20 | 52.58 | $51.85 | 2.7M |
| 2021-08-19 | 52.74 | $51.56 | 814600 |
| 2021-08-18 | 53.01 | $52.14 | 490200 |
| 2021-08-17 | 53.16 | $52.50 | 3.3M |
| 2021-08-16 | 53.21 | $52.93 | 376935 |
| 2021-08-13 | 53.13 | $53.28 | 322200 |
| 2021-08-12 | 52.90 | $53.20 | 343531 |
| 2021-08-11 | 52.64 | $53.13 | 430832 |
| 2021-08-10 | 52.34 | $52.74 | 807000 |
| 2021-08-09 | 52.09 | $52.17 | 430222 |
| 2021-08-06 | 51.95 | $52.08 | 640700 |
| 2021-08-05 | 51.81 | $51.79 | 698900 |
| 2021-08-04 | 51.73 | $51.83 | 494131 |
| 2021-08-03 | 51.61 | $51.76 | 723035 |
| 2021-08-02 | 51.49 | $51.83 | 410300 |
| 2021-07-30 | 51.31 | $52.03 | 534500 |
| 2021-07-29 | 51.03 | $51.95 | 455218 |
| 2021-07-28 | 50.71 | $51.00 | 763900 |
| 2021-07-27 | 50.63 | $50.78 | 484000 |
| 2021-07-26 | 50.60 | $51.04 | 328600 |
| 2021-07-23 | 50.48 | $50.83 | 525200 |
| 2021-07-22 | 50.42 | $50.85 | 544146 |
| 2021-07-21 | 50.33 | $51.08 | 630200 |
| 2021-07-20 | 50.17 | $50.07 | 691030 |
| 2021-07-19 | 50.29 | $49.49 | 1.2M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
68.40
2026-07-17
Close Price
$81.78
Vol: 622224
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.39
Average
52.33
Maximum
76.01
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 68.40 | $81.78 | 622224 |
| 2026-07-16 | 68.03 | $81.62 | 729331 |
| 2026-07-15 | 67.17 | $81.25 | 636430 |
| 2026-07-14 | 62.78 | $79.53 | 542400 |
| 2026-07-13 | 59.62 | $78.47 | 835303 |
| 2026-07-10 | 66.96 | $79.91 | 440917 |
| 2026-07-09 | 69.09 | $80.29 | 298334 |
| 2026-07-08 | 66.71 | $79.39 | 444404 |
| 2026-07-07 | 69.60 | $79.90 | 420100 |
| 2026-07-06 | 67.19 | $78.99 | 614900 |
| 2026-07-02 | 71.07 | $79.65 | 545840 |
| 2026-07-01 | 69.01 | $78.85 | 213400 |
| 2026-06-30 | 67.84 | $78.42 | 356400 |
| 2026-06-29 | 66.93 | $78.09 | 340139 |
| 2026-06-26 | 66.38 | $77.89 | 376600 |
| 2026-06-25 | 65.31 | $77.50 | 446864 |
| 2026-06-24 | 64.66 | $77.26 | 1.4M |
| 2026-06-23 | 66.65 | $77.66 | 532712 |
| 2026-06-22 | 66.38 | $77.55 | 803600 |
| 2026-06-18 | 73.61 | $78.95 | 858314 |
| 2026-06-17 | 71.48 | $77.94 | 612845 |
| 2026-06-16 | 70.86 | $77.66 | 322103 |
| 2026-06-15 | 68.39 | $76.60 | 304800 |
| 2026-06-12 | 68.60 | $76.64 | 505200 |
| 2026-06-11 | 66.67 | $75.84 | 1.0M |
| 2026-06-10 | 64.28 | $74.92 | 843600 |
| 2026-06-09 | 61.57 | $73.97 | 410100 |
| 2026-06-08 | 60.21 | $73.52 | 464039 |
| 2026-06-05 | 61.12 | $73.72 | 560433 |
| 2026-06-04 | 58.87 | $72.96 | 567435 |
| 2026-06-03 | 56.18 | $72.11 | 533800 |
| 2026-06-02 | 58.89 | $72.74 | 439423 |
| 2026-06-01 | 52.92 | $71.00 | 504523 |
| 2026-05-29 | 56.51 | $71.80 | 582200 |
| 2026-05-28 | 56.92 | $71.89 | 953440 |
| 2026-05-27 | 60.16 | $72.59 | 601000 |
| 2026-05-26 | 62.18 | $73.01 | 6.1M |
| 2026-05-22 | 62.51 | $73.08 | 364900 |
| 2026-05-21 | 63.25 | $73.24 | 400241 |
| 2026-05-20 | 62.67 | $73.02 | 455828 |
| 2026-05-19 | 58.70 | $71.59 | 558042 |
| 2026-05-18 | 64.14 | $72.79 | 172102 |
| 2026-05-15 | 61.70 | $71.92 | 522000 |
| 2026-05-14 | 60.85 | $71.63 | 528839 |
| 2026-05-13 | 58.39 | $70.81 | 887200 |
| 2026-05-12 | 57.80 | $70.62 | 540313 |
| 2026-05-11 | 57.53 | $70.53 | 847900 |
| 2026-05-08 | 56.15 | $70.06 | 872102 |
| 2026-05-07 | 54.50 | $69.51 | 1.1M |
| 2026-05-06 | 71.09 | $73.10 | 791200 |
| 2026-05-05 | 71.73 | $73.21 | 586300 |
| 2026-05-04 | 69.18 | $72.14 | 723639 |
| 2026-05-01 | 70.19 | $72.32 | 382604 |
| 2026-04-30 | 69.63 | $72.08 | 398700 |
| 2026-04-29 | 65.60 | $70.51 | 456910 |
| 2026-04-28 | 69.38 | $71.19 | 931237 |
| 2026-04-27 | 68.12 | $70.70 | 519804 |
| 2026-04-24 | 72.96 | $71.53 | 598728 |
| 2026-04-23 | 71.10 | $70.74 | 599434 |
| 2026-04-22 | 70.47 | $70.48 | 670733 |
| 2026-04-21 | 70.09 | $70.32 | 573309 |
| 2026-04-20 | 70.58 | $70.41 | 656301 |
| 2026-04-17 | 70.29 | $70.28 | 1.3M |
| 2026-04-16 | 66.32 | $68.61 | 552100 |
| 2026-04-15 | 65.56 | $68.32 | 414800 |
| 2026-04-14 | 62.24 | $67.13 | 396946 |
| 2026-04-13 | 59.59 | $66.28 | 374928 |
| 2026-04-10 | 56.12 | $65.27 | 592100 |
| 2026-04-09 | 59.79 | $66.03 | 381300 |
| 2026-04-08 | 59.49 | $65.94 | 690800 |
| 2026-04-07 | 51.76 | $63.89 | 491925 |
| 2026-04-06 | 50.03 | $63.50 | 580509 |
| 2026-04-02 | 50.56 | $63.62 | 825200 |
| 2026-04-01 | 47.63 | $62.95 | 1.4M |
| 2026-03-31 | 45.85 | $62.56 | 880400 |
| 2026-03-30 | 42.83 | $61.92 | 635200 |
| 2026-03-27 | 40.10 | $61.37 | 695933 |
| 2026-03-26 | 44.34 | $62.53 | 502144 |
| 2026-03-25 | 45.28 | $62.77 | 685923 |
| 2026-03-24 | 46.22 | $63.01 | 656621 |
| 2026-03-23 | 46.75 | $63.15 | 553800 |
| 2026-03-20 | 41.83 | $62.07 | 753100 |
| 2026-03-19 | 43.60 | $62.57 | 584450 |
| 2026-03-18 | 46.52 | $63.35 | 572111 |
| 2026-03-17 | 49.00 | $63.97 | 471800 |
| 2026-03-16 | 48.45 | $63.84 | 612916 |
| 2026-03-13 | 43.59 | $62.74 | 568034 |
| 2026-03-12 | 44.02 | $62.86 | 613305 |
| 2026-03-11 | 46.61 | $63.57 | 496584 |
| 2026-03-10 | 46.56 | $63.56 | 468500 |
| 2026-03-09 | 46.44 | $63.53 | 550000 |
| 2026-03-06 | 51.34 | $64.87 | 510380 |
| 2026-03-05 | 53.92 | $65.51 | 618900 |
| 2026-03-04 | 53.89 | $65.50 | 439710 |
| 2026-03-03 | 50.75 | $64.60 | 1.2M |
| 2026-03-02 | 53.08 | $65.21 | 893544 |
| 2026-02-27 | 54.40 | $65.55 | 1.3M |
| 2026-02-26 | 53.85 | $65.38 | 553800 |
| 2026-02-25 | 54.44 | $65.54 | 763100 |
| 2026-02-24 | 52.51 | $64.91 | 3.2M |
| 2026-02-23 | 51.43 | $64.56 | 656300 |
| 2026-02-20 | 57.75 | $66.33 | 638921 |
| 2026-02-19 | 54.74 | $65.32 | 719012 |
| 2026-02-18 | 58.76 | $66.34 | 812900 |
| 2026-02-17 | 65.45 | $67.83 | 1.7M |
| 2026-02-13 | 71.23 | $68.95 | 1.8M |
| 2026-02-12 | 70.81 | $68.76 | 1.5M |
| 2026-02-11 | 59.57 | $64.91 | 471800 |
| 2026-02-10 | 63.11 | $65.50 | 402600 |
| 2026-02-09 | 59.12 | $64.48 | 644800 |
| 2026-02-06 | 63.81 | $65.21 | 572800 |
| 2026-02-05 | 62.41 | $64.85 | 576111 |
| 2026-02-04 | 65.48 | $65.31 | 1.8M |
| 2026-02-03 | 61.80 | $64.36 | 649140 |
| 2026-02-02 | 58.99 | $63.72 | 387040 |
| 2026-01-30 | 55.72 | $63.04 | 607026 |
| 2026-01-29 | 60.81 | $63.79 | 606300 |
| 2026-01-28 | 57.14 | $63.05 | 450700 |
| 2026-01-27 | 55.97 | $62.83 | 409650 |
| 2026-01-26 | 58.66 | $63.22 | 319300 |
| 2026-01-23 | 62.07 | $63.69 | 463200 |
| 2026-01-22 | 56.26 | $62.56 | 262400 |
| 2026-01-21 | 55.51 | $62.43 | 335219 |
| 2026-01-20 | 55.51 | $62.43 | 444800 |
| 2026-01-16 | 58.12 | $62.81 | 508351 |
| 2026-01-15 | 57.58 | $62.70 | 344400 |
| 2026-01-14 | 53.70 | $61.96 | 562932 |
| 2026-01-13 | 50.63 | $61.43 | 526820 |
| 2026-01-12 | 58.24 | $62.53 | 306047 |
| 2026-01-09 | 60.44 | $62.81 | 563100 |
| 2026-01-08 | 59.93 | $62.71 | 482815 |
| 2026-01-07 | 60.30 | $62.76 | 329216 |
| 2026-01-06 | 67.45 | $63.66 | 292106 |
| 2026-01-05 | 66.70 | $63.48 | 363800 |
| 2026-01-02 | 63.89 | $62.84 | 281600 |
| 2025-12-31 | 61.78 | $62.40 | 302300 |
| 2025-12-30 | 64.21 | $62.70 | 250000 |
| 2025-12-29 | 64.94 | $62.79 | 282700 |
| 2025-12-26 | 64.25 | $62.63 | 114000 |
| 2025-12-24 | 63.58 | $62.47 | 174036 |
| 2025-12-23 | 63.94 | $62.52 | 239400 |
| 2025-12-22 | 62.45 | $62.15 | 312826 |
| 2025-12-19 | 59.86 | $61.54 | 535507 |
| 2025-12-18 | 59.29 | $61.41 | 376600 |
| 2025-12-17 | 58.42 | $61.21 | 441200 |
| 2025-12-16 | 58.78 | $61.27 | 299501 |
| 2025-12-15 | 57.00 | $60.84 | 524215 |
| 2025-12-12 | 55.17 | $60.41 | 261428 |
| 2025-12-11 | 52.00 | $59.71 | 373605 |
| 2025-12-10 | 47.51 | $58.82 | 646300 |
| 2025-12-09 | 48.78 | $59.08 | 329200 |
| 2025-12-08 | 45.55 | $58.47 | 829900 |
| 2025-12-05 | 46.04 | $58.58 | 362120 |
| 2025-12-04 | 41.34 | $57.73 | 259935 |
| 2025-12-03 | 41.71 | $57.82 | 346111 |
| 2025-12-02 | 40.49 | $57.60 | 683331 |
| 2025-12-01 | 40.89 | $57.71 | 532021 |
| 2025-11-28 | 46.60 | $59.12 | 264321 |
| 2025-11-26 | 44.19 | $58.66 | 963613 |
| 2025-11-25 | 49.45 | $59.80 | 1.2M |
| 2025-11-24 | 45.68 | $59.10 | 414200 |
| 2025-11-21 | 48.01 | $59.58 | 205500 |
| 2025-11-20 | 42.87 | $58.69 | 247402 |
| 2025-11-19 | 42.50 | $58.63 | 534009 |
| 2025-11-18 | 45.34 | $59.25 | 394314 |
| 2025-11-17 | 44.14 | $59.04 | 302400 |
| 2025-11-14 | 44.90 | $59.21 | 1.1M |
| 2025-11-13 | 43.38 | $58.93 | 442225 |
| 2025-11-12 | 44.25 | $59.14 | 423400 |
| 2025-11-11 | 37.62 | $57.97 | 552000 |
| 2025-11-10 | 38.06 | $58.09 | 677700 |
| 2025-11-07 | 39.72 | $58.54 | 883940 |
| 2025-11-06 | 41.83 | $59.09 | 789700 |
| 2025-11-05 | 54.87 | $61.67 | 386800 |
| 2025-11-04 | 53.32 | $61.38 | 353300 |
| 2025-11-03 | 51.34 | $61.02 | 488800 |
| 2025-10-31 | 50.46 | $60.86 | 382306 |
| 2025-10-30 | 51.74 | $61.09 | 310435 |
| 2025-10-29 | 55.48 | $61.73 | 314600 |
| 2025-10-28 | 59.63 | $62.38 | 279035 |
| 2025-10-27 | 59.19 | $62.28 | 195400 |
| 2025-10-24 | 54.97 | $61.39 | 274500 |
| 2025-10-23 | 54.82 | $61.36 | 294827 |
| 2025-10-22 | 55.70 | $61.51 | 242600 |
| 2025-10-21 | 53.54 | $61.05 | 256442 |
| 2025-10-20 | 54.08 | $61.15 | 382317 |
| 2025-10-17 | 51.30 | $60.56 | 546534 |
| 2025-10-16 | 53.38 | $60.96 | 614406 |
| 2025-10-15 | 60.44 | $62.17 | 247600 |
| 2025-10-14 | 61.79 | $62.38 | 396431 |
| 2025-10-13 | 60.35 | $62.02 | 157339 |
| 2025-10-10 | 58.54 | $61.58 | 587692 |
| 2025-10-09 | 55.22 | $60.83 | 457600 |
| 2025-10-08 | 62.36 | $61.96 | 573200 |
| 2025-10-07 | 57.09 | $60.83 | 282400 |
| 2025-10-06 | 59.18 | $61.13 | 618022 |
| 2025-10-03 | 55.06 | $60.34 | 457646 |
| 2025-10-02 | 53.94 | $60.14 | 222900 |
| 2025-10-01 | 54.20 | $60.18 | 217347 |
| 2025-09-30 | 53.41 | $60.03 | 344800 |
| 2025-09-29 | 49.86 | $59.38 | 306100 |
| 2025-09-26 | 47.28 | $58.94 | 356200 |
| 2025-09-25 | 47.65 | $59.01 | 311612 |
| 2025-09-24 | 47.59 | $59.00 | 1.2M |
| 2025-09-23 | 51.23 | $59.70 | 321944 |
| 2025-09-22 | 52.42 | $59.92 | 549919 |
| 2025-09-19 | 53.89 | $60.19 | 438507 |
| 2025-09-18 | 50.32 | $59.46 | 272700 |
| 2025-09-17 | 48.29 | $59.07 | 506170 |
| 2025-09-16 | 46.86 | $58.80 | 520716 |
| 2025-09-15 | 51.30 | $59.69 | 386300 |
| 2025-09-12 | 48.92 | $59.23 | 429635 |
| 2025-09-11 | 50.87 | $59.61 | 490616 |
| 2025-09-10 | 45.86 | $58.68 | 407200 |
| 2025-09-09 | 44.53 | $58.45 | 390242 |
| 2025-09-08 | 44.53 | $58.45 | 482629 |
| 2025-09-05 | 40.22 | $57.70 | 385800 |
| 2025-09-04 | 40.66 | $57.81 | 426100 |
| 2025-09-03 | 41.52 | $58.03 | 355831 |
| 2025-09-02 | 39.58 | $57.68 | 466500 |
| 2025-08-29 | 42.45 | $58.43 | 493612 |
| 2025-08-28 | 41.37 | $58.23 | 568600 |
| 2025-08-27 | 38.99 | $57.79 | 605300 |
| 2025-08-26 | 41.86 | $58.57 | 3.6M |
| 2025-08-25 | 39.13 | $58.07 | 527625 |
| 2025-08-22 | 42.30 | $58.91 | 511900 |
| 2025-08-21 | 41.27 | $58.72 | 420600 |
| 2025-08-20 | 40.43 | $58.56 | 442513 |
| 2025-08-19 | 39.40 | $58.36 | 417200 |
| 2025-08-18 | 39.43 | $58.37 | 608000 |
| 2025-08-15 | 38.02 | $58.08 | 539449 |
| 2025-08-14 | 37.93 | $58.06 | 399133 |
| 2025-08-13 | 37.47 | $57.96 | 2.9M |
| 2025-08-12 | 35.87 | $57.60 | 547443 |
| 2025-08-11 | 32.59 | $56.88 | 655900 |
| 2025-08-08 | 31.00 | $56.54 | 1.7M |
| 2025-08-07 | 45.93 | $61.49 | 765948 |
| 2025-08-06 | 47.19 | $61.78 | 694757 |
| 2025-08-05 | 41.61 | $60.72 | 798926 |
| 2025-08-04 | 43.29 | $61.13 | 218549 |
| 2025-08-01 | 38.95 | $60.37 | 611944 |
| 2025-07-31 | 41.45 | $61.00 | 584500 |
| 2025-07-30 | 42.23 | $61.19 | 430505 |
| 2025-07-29 | 45.88 | $62.04 | 383400 |
| 2025-07-28 | 44.81 | $61.84 | 680872 |
| 2025-07-25 | 47.58 | $62.46 | 344057 |
| 2025-07-24 | 46.57 | $62.26 | 369215 |
| 2025-07-23 | 47.93 | $62.57 | 1.4M |
| 2025-07-22 | 47.83 | $62.55 | 1.2M |
| 2025-07-21 | 40.95 | $61.18 | 4.1M |
| 2025-07-18 | 45.16 | $62.20 | 563800 |
| 2025-07-17 | 45.43 | $62.26 | 446018 |
| 2025-07-16 | 46.23 | $62.45 | 428869 |
| 2025-07-15 | 44.00 | $62.00 | 411727 |
| 2025-07-14 | 47.18 | $62.77 | 384600 |
| 2025-07-11 | 43.82 | $62.10 | 619400 |
| 2025-07-10 | 43.31 | $62.00 | 421500 |
| 2025-07-09 | 41.12 | $61.57 | 692500 |
| 2025-07-08 | 43.34 | $62.17 | 518533 |
| 2025-07-07 | 45.68 | $62.77 | 910721 |
| 2025-07-03 | 58.96 | $65.40 | 327548 |
| 2025-07-02 | 55.30 | $64.62 | 590800 |
| 2025-07-01 | 68.66 | $66.41 | 216900 |
| 2025-06-30 | 69.01 | $66.45 | 462600 |
| 2025-06-27 | 66.91 | $65.93 | 628832 |
| 2025-06-26 | 64.72 | $65.43 | 497500 |
| 2025-06-25 | 62.19 | $64.90 | 693900 |
| 2025-06-24 | 63.83 | $65.10 | 402425 |
| 2025-06-23 | 62.52 | $64.82 | 407300 |
| 2025-06-20 | 58.88 | $64.10 | 671900 |
| 2025-06-18 | 58.72 | $64.07 | 300900 |
| 2025-06-17 | 60.04 | $64.25 | 302502 |
| 2025-06-16 | 63.43 | $64.70 | 358800 |
| 2025-06-13 | 61.65 | $64.31 | 499300 |
| 2025-06-12 | 66.97 | $64.98 | 243420 |
| 2025-06-11 | 65.80 | $64.70 | 459700 |
| 2025-06-10 | 65.96 | $64.72 | 517518 |
| 2025-06-09 | 68.63 | $65.06 | 803100 |
| 2025-06-06 | 70.47 | $65.29 | 494600 |
| 2025-06-05 | 70.27 | $65.23 | 641500 |
| 2025-06-04 | 68.89 | $64.81 | 456823 |
| 2025-06-03 | 69.62 | $64.91 | 526100 |
| 2025-06-02 | 71.50 | $65.17 | 925100 |
| 2025-05-30 | 69.96 | $64.65 | 1.5M |
| 2025-05-29 | 68.27 | $64.11 | 641448 |
| 2025-05-28 | 67.13 | $63.76 | 527025 |
| 2025-05-27 | 70.79 | $64.29 | 552536 |
| 2025-05-23 | 68.78 | $63.63 | 5.0M |
| 2025-05-22 | 67.08 | $63.11 | 284412 |
| 2025-05-21 | 67.08 | $63.11 | 366608 |
| 2025-05-20 | 69.44 | $63.47 | 337417 |
| 2025-05-19 | 68.65 | $63.20 | 158400 |
| 2025-05-16 | 67.84 | $62.92 | 3.8M |
| 2025-05-15 | 69.06 | $63.12 | 502002 |
| 2025-05-14 | 68.66 | $62.97 | 783300 |
| 2025-05-13 | 67.18 | $62.42 | 272520 |
| 2025-05-12 | 67.40 | $62.46 | 455316 |
| 2025-05-09 | 66.57 | $62.14 | 938100 |
| 2025-05-08 | 59.89 | $59.94 | 465500 |
| 2025-05-07 | 62.76 | $60.47 | 661244 |
| 2025-05-06 | 60.70 | $59.86 | 309500 |
| 2025-05-05 | 61.82 | $60.07 | 259909 |
| 2025-05-02 | 61.87 | $60.08 | 410000 |
| 2025-05-01 | 58.74 | $59.12 | 353600 |
| 2025-04-30 | 60.87 | $59.55 | 452700 |
| 2025-04-29 | 59.84 | $59.23 | 302447 |
| 2025-04-28 | 58.24 | $58.74 | 234500 |
| 2025-04-25 | 56.88 | $58.33 | 235600 |
| 2025-04-24 | 56.96 | $58.35 | 273700 |
| 2025-04-23 | 55.32 | $57.84 | 295913 |
| 2025-04-22 | 53.20 | $57.20 | 1.5M |
| 2025-04-21 | 50.94 | $56.55 | 546525 |
| 2025-04-17 | 50.53 | $56.43 | 505516 |
| 2025-04-16 | 50.80 | $56.51 | 292506 |
| 2025-04-15 | 50.90 | $56.54 | 294437 |
| 2025-04-14 | 51.28 | $56.66 | 401729 |
| 2025-04-11 | 47.59 | $55.46 | 585300 |
| 2025-04-10 | 43.53 | $54.26 | 548500 |
| 2025-04-09 | 47.68 | $55.68 | 763808 |
| 2025-04-08 | 38.72 | $53.39 | 522700 |
| 2025-04-07 | 39.80 | $53.77 | 610800 |
| 2025-04-04 | 41.80 | $54.46 | 946003 |
| 2025-04-03 | 56.65 | $58.25 | 644609 |
| 2025-04-02 | 59.40 | $58.77 | 339600 |
| 2025-04-01 | 56.79 | $58.09 | 333411 |
| 2025-03-31 | 53.32 | $57.26 | 419621 |
| 2025-03-28 | 50.49 | $56.64 | 297300 |
| 2025-03-27 | 52.95 | $57.14 | 338029 |
| 2025-03-26 | 53.14 | $57.18 | 338008 |
| 2025-03-25 | 55.29 | $57.62 | 204200 |
| 2025-03-24 | 54.33 | $57.38 | 325244 |
| 2025-03-21 | 49.27 | $56.20 | 319600 |
| 2025-03-20 | 51.53 | $56.69 | 332300 |
| 2025-03-19 | 51.62 | $56.71 | 321826 |
| 2025-03-18 | 50.49 | $56.44 | 479119 |
| 2025-03-17 | 50.78 | $56.51 | 366335 |
| 2025-03-14 | 46.10 | $55.40 | 300500 |
| 2025-03-13 | 40.79 | $54.30 | 2.4M |
| 2025-03-12 | 42.49 | $54.77 | 467018 |
| 2025-03-11 | 38.78 | $54.05 | 359000 |
| 2025-03-10 | 39.83 | $54.36 | 508824 |
| 2025-03-07 | 44.40 | $55.60 | 331402 |
| 2025-03-06 | 42.53 | $55.23 | 659500 |
| 2025-03-05 | 45.47 | $55.98 | 470100 |
| 2025-03-04 | 41.14 | $55.14 | 851806 |
| 2025-03-03 | 44.07 | $55.88 | 869500 |
| 2025-02-28 | 42.33 | $55.55 | 1.0M |
| 2025-02-27 | 37.63 | $54.71 | 542335 |
| 2025-02-26 | 36.69 | $54.55 | 801800 |
| 2025-02-25 | 39.46 | $55.34 | 732100 |
| 2025-02-24 | 38.29 | $55.13 | 6.5M |
| 2025-02-21 | 35.33 | $54.61 | 1.9M |
| 2025-02-20 | 37.15 | $55.17 | 733200 |
| 2025-02-19 | 40.02 | $55.99 | 652500 |
| 2025-02-18 | 37.39 | $55.52 | 902417 |
| 2025-02-14 | 35.14 | $55.13 | 858344 |
| 2025-02-13 | 35.61 | $55.28 | 2.2M |
| 2025-02-12 | 51.87 | $59.01 | 650700 |
| 2025-02-11 | 48.13 | $58.39 | 413800 |
| 2025-02-10 | 51.12 | $58.88 | 437446 |
| 2025-02-07 | 53.09 | $59.19 | 430136 |
| 2025-02-06 | 50.64 | $58.77 | 533733 |
| 2025-02-05 | 45.18 | $57.93 | 1.2M |
| 2025-02-04 | 43.84 | $57.74 | 538100 |
| 2025-02-03 | 38.29 | $57.00 | 741803 |
| 2025-01-31 | 41.73 | $57.65 | 656436 |
| 2025-01-30 | 41.90 | $57.68 | 742514 |
| 2025-01-29 | 47.43 | $58.61 | 563910 |
| 2025-01-28 | 46.71 | $58.51 | 313312 |
| 2025-01-27 | 49.21 | $58.90 | 470707 |
| 2025-01-24 | 47.00 | $58.58 | 445100 |
| 2025-01-23 | 48.89 | $58.88 | 424446 |
| 2025-01-22 | 45.93 | $58.45 | 1.6M |
| 2025-01-21 | 49.27 | $58.98 | 418800 |
| 2025-01-17 | 48.81 | $58.91 | 359346 |
| 2025-01-16 | 49.74 | $59.06 | 326705 |
| 2025-01-15 | 49.06 | $58.95 | 438827 |
| 2025-01-14 | 39.29 | $57.57 | 368000 |
| 2025-01-13 | 36.44 | $57.23 | 441700 |
| 2025-01-10 | 36.73 | $57.29 | 492600 |
| 2025-01-08 | 43.45 | $58.52 | 600100 |
| 2025-01-07 | 44.20 | $58.64 | 505905 |
| 2025-01-06 | 45.69 | $58.88 | 443000 |
| 2025-01-03 | 47.61 | $59.18 | 208816 |
| 2025-01-02 | 45.81 | $58.93 | 303300 |
| 2024-12-31 | 48.40 | $59.34 | 347502 |
| 2024-12-30 | 48.13 | $59.30 | 365220 |
| 2024-12-27 | 49.24 | $59.48 | 200543 |
| 2024-12-26 | 49.54 | $59.53 | 224000 |
| 2024-12-24 | 48.46 | $59.35 | 135442 |
| 2024-12-23 | 47.93 | $59.26 | 539900 |
| 2024-12-20 | 45.94 | $58.92 | 565600 |
| 2024-12-19 | 44.71 | $58.71 | 355300 |
| 2024-12-18 | 41.36 | $58.16 | 803900 |
| 2024-12-17 | 48.15 | $59.51 | 313000 |
| 2024-12-16 | 51.35 | $60.05 | 992300 |
| 2024-12-13 | 51.84 | $60.13 | 1.2M |
| 2024-12-12 | 53.83 | $60.46 | 1.1M |
| 2024-12-11 | 55.49 | $60.73 | 541041 |
| 2024-12-10 | 57.61 | $61.07 | 573909 |
| 2024-12-09 | 61.49 | $61.66 | 1.5M |
| 2024-12-06 | 64.87 | $62.14 | 813400 |
| 2024-12-05 | 68.99 | $62.69 | 973000 |
| 2024-12-04 | 65.97 | $61.88 | 392318 |
| 2024-12-03 | 63.50 | $61.29 | 296721 |
| 2024-12-02 | 66.69 | $61.70 | 594330 |
| 2024-11-29 | 65.44 | $61.39 | 300235 |
| 2024-11-27 | 63.48 | $60.92 | 312247 |
| 2024-11-26 | 68.10 | $61.51 | 609164 |
| 2024-11-25 | 68.67 | $61.58 | 4.3M |
| 2024-11-22 | 67.19 | $61.18 | 276740 |
| 2024-11-21 | 68.65 | $61.37 | 272100 |
| 2024-11-20 | 66.62 | $60.81 | 709433 |
| 2024-11-19 | 64.76 | $60.33 | 447732 |
| 2024-11-18 | 66.98 | $60.63 | 400600 |
| 2024-11-15 | 65.52 | $60.24 | 381700 |
| 2024-11-14 | 71.84 | $61.06 | 1.2M |
| 2024-11-13 | 68.93 | $60.22 | 974713 |
| 2024-11-12 | 67.52 | $59.85 | 908747 |
| 2024-11-11 | 66.42 | $59.57 | 228800 |
| 2024-11-08 | 65.07 | $59.23 | 430723 |
| 2024-11-07 | 67.90 | $59.60 | 1.5M |
| 2024-11-06 | 65.13 | $58.89 | 1.2M |
| 2024-11-05 | 59.95 | $57.77 | 1.3M |
| 2024-11-04 | 45.61 | $55.68 | 299965 |
| 2024-11-01 | 44.89 | $55.60 | 412800 |
| 2024-10-31 | 43.30 | $55.42 | 529518 |
| 2024-10-30 | 52.35 | $56.55 | 403010 |
| 2024-10-29 | 54.86 | $56.81 | 375109 |
| 2024-10-28 | 56.34 | $56.96 | 276500 |
| 2024-10-25 | 51.72 | $56.40 | 295000 |
| 2024-10-24 | 54.87 | $56.72 | 314002 |
| 2024-10-23 | 55.17 | $56.75 | 251103 |
| 2024-10-22 | 54.46 | $56.66 | 268600 |
| 2024-10-21 | 56.93 | $56.92 | 294541 |
| 2024-10-18 | 58.98 | $57.13 | 243200 |
| 2024-10-17 | 60.06 | $57.24 | 393015 |
| 2024-10-16 | 58.42 | $56.99 | 506000 |
| 2024-10-15 | 61.89 | $57.35 | 354700 |
| 2024-10-14 | 62.78 | $57.44 | 148400 |
| 2024-10-11 | 61.50 | $57.22 | 318600 |
| 2024-10-10 | 61.68 | $57.24 | 313834 |
| 2024-10-09 | 61.07 | $57.13 | 397100 |
| 2024-10-08 | 62.79 | $57.33 | 350000 |
| 2024-10-07 | 64.51 | $57.53 | 369426 |
| 2024-10-04 | 71.80 | $58.31 | 362448 |
| 2024-10-03 | 68.69 | $57.59 | 308500 |
| 2024-10-02 | 71.93 | $57.90 | 332000 |
| 2024-10-01 | 73.20 | $58.02 | 227559 |
| 2024-09-30 | 73.20 | $58.02 | 181900 |
| 2024-09-27 | 72.47 | $57.82 | 781343 |
| 2024-09-26 | 75.19 | $58.10 | 367223 |
| 2024-09-25 | 73.54 | $57.61 | 538601 |
| 2024-09-24 | 73.19 | $57.51 | 372700 |
| 2024-09-23 | 70.87 | $56.87 | 303900 |
| 2024-09-20 | 69.79 | $56.59 | 431700 |
| 2024-09-19 | 72.45 | $56.88 | 308147 |
| 2024-09-18 | 70.69 | $56.40 | 441540 |
| 2024-09-17 | 70.78 | $56.41 | 255036 |
| 2024-09-16 | 71.73 | $56.52 | 406140 |
| 2024-09-13 | 70.21 | $56.08 | 295918 |
| 2024-09-12 | 69.90 | $55.99 | 451644 |
| 2024-09-11 | 67.48 | $55.32 | 438800 |
| 2024-09-10 | 66.41 | $55.04 | 683849 |
| 2024-09-09 | 66.30 | $55.01 | 285242 |
| 2024-09-06 | 64.84 | $54.62 | 465700 |
| 2024-09-05 | 68.53 | $55.13 | 740701 |
| 2024-09-04 | 70.55 | $55.40 | 1.1M |
| 2024-09-03 | 68.63 | $54.81 | 889400 |
| 2024-08-30 | 67.65 | $54.52 | 332100 |
| 2024-08-29 | 66.44 | $54.17 | 512928 |
| 2024-08-28 | 65.64 | $53.94 | 998021 |
| 2024-08-27 | 70.95 | $54.70 | 4.2M |
| 2024-08-26 | 70.53 | $54.56 | 1.5M |
| 2024-08-23 | 70.33 | $54.49 | 523900 |
| 2024-08-22 | 66.77 | $53.34 | 424000 |
| 2024-08-21 | 66.37 | $53.22 | 912900 |
| 2024-08-20 | 63.32 | $52.35 | 742700 |
| 2024-08-19 | 64.60 | $52.55 | 381300 |
| 2024-08-16 | 63.98 | $52.37 | 523810 |
| 2024-08-15 | 61.14 | $51.58 | 495000 |
| 2024-08-14 | 58.75 | $50.97 | 466000 |
| 2024-08-13 | 56.85 | $50.51 | 607151 |
| 2024-08-12 | 43.05 | $47.96 | 470616 |
| 2024-08-09 | 43.73 | $48.09 | 554495 |
| 2024-08-08 | 40.00 | $47.55 | 578500 |
| 2024-08-07 | 36.61 | $47.09 | 1.0M |
| 2024-08-06 | 38.64 | $47.54 | 525632 |
| 2024-08-05 | 35.06 | $47.07 | 329003 |
| 2024-08-02 | 39.59 | $48.04 | 2.0M |
| 2024-08-01 | 42.20 | $48.53 | 751816 |
| 2024-07-31 | 48.98 | $49.61 | 731630 |
| 2024-07-30 | 51.22 | $49.92 | 339700 |
| 2024-07-29 | 48.55 | $49.55 | 308234 |
| 2024-07-26 | 51.06 | $49.90 | 216116 |
| 2024-07-25 | 48.53 | $49.55 | 290549 |
| 2024-07-24 | 47.35 | $49.39 | 281800 |
| 2024-07-23 | 49.30 | $49.68 | 524422 |
| 2024-07-22 | 51.81 | $50.04 | 281620 |
| 2024-07-19 | 48.33 | $49.54 | 228510 |
| 2024-07-18 | 51.51 | $49.99 | 323827 |
| 2024-07-17 | 55.85 | $50.55 | 382315 |
| 2024-07-16 | 57.75 | $50.78 | 262518 |
| 2024-07-15 | 55.76 | $50.46 | 326003 |
| 2024-07-12 | 54.62 | $50.28 | 306118 |
| 2024-07-11 | 53.22 | $50.06 | 366200 |
| 2024-07-10 | 51.87 | $49.85 | 578600 |
| 2024-07-09 | 46.89 | $49.13 | 379613 |
| 2024-07-08 | 47.08 | $49.16 | 300641 |
| 2024-07-05 | 45.81 | $48.98 | 291900 |
| 2024-07-03 | 48.78 | $49.46 | 194813 |
| 2024-07-02 | 45.27 | $48.96 | 1.2M |
| 2024-07-01 | 43.50 | $48.72 | 220842 |
| 2024-06-28 | 45.06 | $48.99 | 416900 |
| 2024-06-27 | 44.64 | $48.93 | 374300 |
| 2024-06-26 | 42.35 | $48.60 | 312100 |
| 2024-06-25 | 44.08 | $48.93 | 494504 |
| 2024-06-24 | 45.15 | $49.13 | 2.1M |
| 2024-06-21 | 40.66 | $48.47 | 496480 |
| 2024-06-20 | 38.72 | $48.20 | 537945 |
| 2024-06-18 | 39.17 | $48.30 | 623614 |
| 2024-06-17 | 35.97 | $47.85 | 752000 |
| 2024-06-14 | 33.92 | $47.57 | 1.3M |
| 2024-06-13 | 33.27 | $47.48 | 1.8M |
| 2024-06-12 | 37.36 | $48.53 | 942300 |
| 2024-06-11 | 38.39 | $48.77 | 771500 |
| 2024-06-10 | 41.45 | $49.45 | 1.8M |
| 2024-06-07 | 38.93 | $49.08 | 876900 |
| 2024-06-06 | 39.63 | $49.24 | 499630 |
| 2024-06-05 | 40.76 | $49.50 | 308904 |
| 2024-06-04 | 41.06 | $49.57 | 817900 |
| 2024-06-03 | 41.73 | $49.73 | 467532 |
| 2024-05-31 | 43.40 | $50.13 | 1.1M |
| 2024-05-30 | 37.64 | $49.16 | 592221 |
| 2024-05-29 | 37.64 | $49.16 | 2.5M |
| 2024-05-28 | 43.39 | $50.56 | 3.3M |
| 2024-05-24 | 45.72 | $51.05 | 4.0M |
| 2024-05-23 | 41.33 | $50.33 | 619800 |
| 2024-05-22 | 43.22 | $50.74 | 1.4M |
| 2024-05-21 | 45.64 | $51.24 | 974700 |
| 2024-05-20 | 46.83 | $51.48 | 270230 |
| 2024-05-17 | 47.92 | $51.70 | 405311 |
| 2024-05-16 | 46.85 | $51.50 | 491800 |
| 2024-05-15 | 43.14 | $50.83 | 546313 |
| 2024-05-14 | 42.97 | $50.80 | 2.1M |
| 2024-05-13 | 42.26 | $50.67 | 1.3M |
| 2024-05-10 | 39.10 | $50.10 | 3.1M |
| 2024-05-09 | 58.17 | $53.70 | 917300 |
| 2024-05-08 | 54.16 | $53.02 | 882800 |
| 2024-05-07 | 53.03 | $52.84 | 1.0M |
| 2024-05-06 | 55.26 | $53.15 | 332200 |
| 2024-05-03 | 51.02 | $52.48 | 387700 |
| 2024-05-02 | 48.10 | $52.06 | 416031 |
| 2024-05-01 | 43.76 | $51.49 | 910024 |
| 2024-04-30 | 40.01 | $51.04 | 393128 |
| 2024-04-29 | 43.50 | $51.61 | 406458 |
| 2024-04-26 | 43.89 | $51.67 | 419506 |
| 2024-04-25 | 41.00 | $51.32 | 1.1M |
| 2024-04-24 | 43.30 | $51.70 | 457219 |
| 2024-04-23 | 44.23 | $51.85 | 284728 |
| 2024-04-22 | 42.02 | $51.57 | 486407 |
| 2024-04-19 | 38.21 | $51.11 | 673900 |
| 2024-04-18 | 34.19 | $50.66 | 338723 |
| 2024-04-17 | 29.85 | $50.21 | 416300 |
| 2024-04-16 | 30.28 | $50.31 | 416300 |
| 2024-04-15 | 32.13 | $50.74 | 339726 |
| 2024-04-12 | 33.06 | $50.95 | 479050 |
| 2024-04-11 | 36.49 | $51.66 | 2.3M |
| 2024-04-10 | 41.03 | $52.46 | 613400 |
| 2024-04-09 | 45.92 | $53.18 | 339926 |
| 2024-04-08 | 47.03 | $53.33 | 282300 |
| 2024-04-05 | 47.47 | $53.39 | 347200 |
| 2024-04-04 | 45.47 | $53.14 | 305009 |
| 2024-04-03 | 46.96 | $53.36 | 466200 |
| 2024-04-02 | 46.89 | $53.35 | 511840 |
| 2024-04-01 | 51.10 | $53.96 | 667744 |
| 2024-03-28 | 55.95 | $54.58 | 451500 |
| 2024-03-27 | 54.63 | $54.38 | 513824 |
| 2024-03-26 | 53.97 | $54.28 | 379108 |
| 2024-03-25 | 52.54 | $54.06 | 334009 |
| 2024-03-22 | 53.55 | $54.20 | 288540 |
| 2024-03-21 | 60.38 | $55.07 | 315100 |
| 2024-03-20 | 60.46 | $55.08 | 262022 |
| 2024-03-19 | 57.84 | $54.61 | 251030 |
| 2024-03-18 | 57.38 | $54.53 | 297100 |
| 2024-03-15 | 58.13 | $54.63 | 441448 |
| 2024-03-14 | 57.87 | $54.58 | 226400 |
| 2024-03-13 | 62.22 | $55.17 | 845400 |
| 2024-03-12 | 60.60 | $54.83 | 274034 |
| 2024-03-11 | 61.34 | $54.93 | 276800 |
| 2024-03-08 | 61.69 | $54.98 | 414700 |
| 2024-03-07 | 62.73 | $55.13 | 1.3M |
| 2024-03-06 | 58.87 | $54.25 | 993625 |
| 2024-03-05 | 56.02 | $53.67 | 953300 |
| 2024-03-04 | 53.71 | $53.23 | 286919 |
| 2024-03-01 | 55.47 | $53.51 | 678934 |
| 2024-02-29 | 53.45 | $53.12 | 1.1M |
| 2024-02-28 | 58.08 | $53.84 | 361235 |
| 2024-02-27 | 58.28 | $53.87 | 3.8M |
| 2024-02-26 | 64.60 | $54.77 | 490354 |
| 2024-02-23 | 67.22 | $55.11 | 2.1M |
| 2024-02-22 | 65.83 | $54.75 | 867000 |
| 2024-02-21 | 61.31 | $53.71 | 583304 |
| 2024-02-20 | 66.01 | $54.30 | 734700 |
| 2024-02-16 | 64.53 | $53.96 | 403400 |
| 2024-02-15 | 62.26 | $53.47 | 664200 |
| 2024-02-14 | 57.65 | $52.59 | 358300 |
| 2024-02-13 | 52.87 | $51.82 | 1.0M |
| 2024-02-12 | 61.53 | $52.83 | 602400 |
| 2024-02-09 | 64.10 | $53.09 | 597727 |
| 2024-02-08 | 62.32 | $52.78 | 563200 |
| 2024-02-07 | 61.14 | $52.58 | 711800 |
| 2024-02-06 | 59.44 | $52.30 | 824900 |
| 2024-02-05 | 50.35 | $51.06 | 796836 |
| 2024-02-02 | 56.03 | $51.65 | 688502 |
| 2024-02-01 | 59.37 | $51.96 | 948200 |
| 2024-01-31 | 58.62 | $51.86 | 606181 |
| 2024-01-30 | 58.82 | $51.88 | 466822 |
| 2024-01-29 | 57.68 | $51.72 | 401619 |
| 2024-01-26 | 55.25 | $51.39 | 493946 |
| 2024-01-25 | 54.49 | $51.29 | 657445 |
| 2024-01-24 | 53.22 | $51.12 | 644251 |
| 2024-01-23 | 51.16 | $50.85 | 386104 |
| 2024-01-22 | 51.32 | $50.87 | 394556 |
| 2024-01-19 | 52.17 | $50.98 | 382900 |
| 2024-01-18 | 48.02 | $50.42 | 628548 |
| 2024-01-17 | 44.77 | $50.02 | 540116 |
| 2024-01-16 | 49.64 | $50.68 | 629125 |
| 2024-01-12 | 52.08 | $50.98 | 402100 |
| 2024-01-11 | 52.16 | $50.99 | 484900 |
| 2024-01-10 | 53.76 | $51.19 | 490315 |
| 2024-01-09 | 52.09 | $50.95 | 656700 |
| 2024-01-08 | 56.18 | $51.46 | 409538 |
| 2024-01-05 | 54.72 | $51.24 | 433921 |
| 2024-01-04 | 55.12 | $51.29 | 405700 |
| 2024-01-03 | 54.24 | $51.15 | 410000 |
| 2024-01-02 | 55.35 | $51.30 | 384513 |
| 2023-12-29 | 59.66 | $51.86 | 528600 |
| 2023-12-28 | 57.59 | $51.49 | 444200 |
| 2023-12-27 | 57.42 | $51.46 | 601600 |
| 2023-12-26 | 55.86 | $51.18 | 207114 |
| 2023-12-22 | 54.09 | $50.87 | 477000 |
| 2023-12-21 | 53.41 | $50.75 | 583100 |
| 2023-12-20 | 50.85 | $50.31 | 570242 |
| 2023-12-19 | 56.70 | $51.18 | 638043 |
| 2023-12-18 | 55.86 | $51.03 | 504323 |
| 2023-12-15 | 56.34 | $51.10 | 683334 |
| 2023-12-14 | 62.54 | $51.95 | 521100 |
| 2023-12-13 | 64.93 | $52.25 | 1.2M |
| 2023-12-12 | 61.78 | $51.57 | 622533 |
| 2023-12-11 | 63.70 | $51.81 | 889507 |
| 2023-12-08 | 62.02 | $51.45 | 905645 |
| 2023-12-07 | 60.12 | $51.06 | 986815 |
| 2023-12-06 | 58.45 | $50.73 | 1.1M |
| 2023-12-05 | 62.12 | $51.22 | 443416 |
| 2023-12-04 | 62.27 | $51.24 | 561906 |
| 2023-12-01 | 61.14 | $50.99 | 660900 |
| 2023-11-30 | 58.86 | $50.50 | 1.3M |
| 2023-11-29 | 57.85 | $50.29 | 593716 |
| 2023-11-28 | 59.09 | $50.48 | 3.2M |
| 2023-11-27 | 63.62 | $51.14 | 3.2M |
| 2023-11-24 | 65.72 | $51.43 | 1.3M |
| 2023-11-22 | 64.09 | $51.01 | 519833 |
| 2023-11-21 | 62.93 | $50.72 | 522049 |
| 2023-11-20 | 63.60 | $50.82 | 238600 |
| 2023-11-17 | 63.08 | $50.68 | 416903 |
| 2023-11-16 | 61.46 | $50.25 | 529513 |
| 2023-11-15 | 62.55 | $50.43 | 640205 |
| 2023-11-14 | 61.21 | $50.06 | 1.1M |
| 2023-11-13 | 51.22 | $47.84 | 1.1M |
| 2023-11-10 | 50.12 | $47.64 | 764400 |
| 2023-11-09 | 48.92 | $47.42 | 504931 |
| 2023-11-08 | 46.12 | $46.92 | 1.2M |
| 2023-11-07 | 47.25 | $47.15 | 1.1M |
| 2023-11-06 | 50.26 | $47.74 | 1.0M |
| 2023-11-03 | 51.80 | $48.03 | 369700 |
| 2023-11-02 | 48.93 | $47.47 | 626600 |
| 2023-11-01 | 40.86 | $46.12 | 753846 |
| 2023-10-31 | 37.74 | $45.67 | 642346 |
| 2023-10-30 | 36.54 | $45.50 | 503110 |
| 2023-10-27 | 30.88 | $44.74 | 619417 |
| 2023-10-26 | 33.41 | $45.42 | 624900 |
| 2023-10-25 | 33.68 | $45.49 | 548000 |
| 2023-10-24 | 34.21 | $45.63 | 560606 |
| 2023-10-23 | 35.60 | $46.00 | 536104 |
| 2023-10-20 | 35.64 | $46.01 | 721500 |
| 2023-10-19 | 38.47 | $46.75 | 661100 |
| 2023-10-18 | 44.78 | $48.13 | 464008 |
| 2023-10-17 | 50.23 | $49.09 | 434717 |
| 2023-10-16 | 50.96 | $49.21 | 710738 |
| 2023-10-13 | 48.70 | $48.83 | 355743 |
| 2023-10-12 | 49.44 | $48.96 | 379240 |
| 2023-10-11 | 54.00 | $49.72 | 414212 |
| 2023-10-10 | 48.28 | $48.76 | 436500 |
| 2023-10-09 | 47.70 | $48.67 | 248400 |
| 2023-10-06 | 46.10 | $48.42 | 559300 |
| 2023-10-05 | 41.71 | $47.77 | 442400 |
| 2023-10-04 | 37.39 | $47.19 | 429000 |
| 2023-10-03 | 35.67 | $46.97 | 573844 |
| 2023-10-02 | 39.72 | $47.83 | 602300 |
| 2023-09-29 | 45.23 | $48.80 | 985800 |
| 2023-09-28 | 46.23 | $48.96 | 297400 |
| 2023-09-27 | 42.11 | $48.42 | 557200 |
| 2023-09-26 | 45.95 | $49.04 | 348200 |
| 2023-09-25 | 50.38 | $49.67 | 226700 |
| 2023-09-22 | 51.20 | $49.78 | 340500 |
| 2023-09-21 | 50.51 | $49.68 | 626800 |
| 2023-09-20 | 55.71 | $50.37 | 786100 |
| 2023-09-19 | 56.43 | $50.46 | 374626 |
| 2023-09-18 | 56.37 | $50.45 | 361730 |
| 2023-09-15 | 57.11 | $50.55 | 1.3M |
| 2023-09-14 | 55.96 | $50.34 | 990641 |
| 2023-09-13 | 50.05 | $49.37 | 392230 |
| 2023-09-12 | 49.32 | $49.26 | 333810 |
| 2023-09-11 | 47.52 | $48.99 | 1.6M |
| 2023-09-08 | 40.48 | $48.04 | 455735 |
| 2023-09-07 | 41.54 | $48.23 | 716400 |
| 2023-09-06 | 48.37 | $49.31 | 659509 |
| 2023-09-05 | 44.26 | $48.80 | 590918 |
| 2023-09-01 | 45.75 | $49.02 | 572700 |
| 2023-08-31 | 43.79 | $48.78 | 826405 |
| 2023-08-30 | 40.36 | $48.38 | 379425 |
| 2023-08-29 | 37.38 | $48.05 | 426905 |
| 2023-08-28 | 34.14 | $47.71 | 355000 |
| 2023-08-25 | 32.29 | $47.52 | 3.1M |
| 2023-08-24 | 32.34 | $47.53 | 914800 |
| 2023-08-23 | 32.51 | $47.57 | 434600 |
| 2023-08-22 | 26.39 | $46.92 | 410900 |
| 2023-08-21 | 27.67 | $47.27 | 359233 |
| 2023-08-18 | 29.05 | $47.63 | 391500 |
| 2023-08-17 | 31.46 | $48.21 | 290139 |
| 2023-08-16 | 33.55 | $48.67 | 435933 |
| 2023-08-15 | 34.59 | $48.89 | 710900 |
| 2023-08-14 | 40.72 | $50.01 | 995233 |
| 2023-08-11 | 43.61 | $50.45 | 980709 |
| 2023-08-10 | 44.08 | $50.52 | 1.2M |
| 2023-08-09 | 46.26 | $50.84 | 523900 |
| 2023-08-08 | 47.72 | $51.05 | 396319 |
| 2023-08-07 | 54.53 | $51.92 | 156938 |
| 2023-08-04 | 51.91 | $51.57 | 357300 |
| 2023-08-03 | 48.70 | $51.17 | 465517 |
| 2023-08-02 | 50.79 | $51.43 | 672700 |
| 2023-08-01 | 58.84 | $52.30 | 299000 |
| 2023-07-31 | 62.17 | $52.61 | 343509 |
| 2023-07-28 | 62.50 | $52.64 | 325714 |
| 2023-07-27 | 61.61 | $52.50 | 429345 |
| 2023-07-26 | 63.98 | $52.73 | 484800 |
| 2023-07-25 | 64.70 | $52.80 | 366300 |
| 2023-07-24 | 63.82 | $52.64 | 573857 |
| 2023-07-21 | 63.49 | $52.58 | 376825 |
| 2023-07-20 | 62.31 | $52.36 | 386300 |
| 2023-07-19 | 60.25 | $51.99 | 297405 |
| 2023-07-18 | 59.45 | $51.85 | 264400 |
| 2023-07-17 | 57.85 | $51.57 | 361200 |
| 2023-07-14 | 54.95 | $51.09 | 283400 |
| 2023-07-13 | 56.49 | $51.29 | 354124 |
| 2023-07-12 | 53.52 | $50.81 | 380900 |
| 2023-07-11 | 51.35 | $50.48 | 407900 |
| 2023-07-10 | 51.42 | $50.49 | 395147 |
| 2023-07-07 | 54.55 | $50.94 | 511900 |
| 2023-07-06 | 53.78 | $50.81 | 632300 |
| 2023-07-05 | 59.97 | $51.64 | 540800 |
| 2023-07-03 | 65.50 | $52.28 | 93500 |
| 2023-06-30 | 64.73 | $52.12 | 580800 |
| 2023-06-29 | 61.45 | $51.48 | 311242 |
| 2023-06-28 | 59.73 | $51.17 | 572808 |
| 2023-06-27 | 61.41 | $51.37 | 475000 |
| 2023-06-26 | 60.57 | $51.21 | 568836 |
| 2023-06-23 | 55.55 | $50.34 | 421814 |
| 2023-06-22 | 59.61 | $50.83 | 364600 |
| 2023-06-21 | 58.00 | $50.56 | 348719 |
| 2023-06-20 | 56.85 | $50.37 | 390300 |
| 2023-06-16 | 61.38 | $50.91 | 414746 |
| 2023-06-15 | 61.11 | $50.86 | 377147 |
| 2023-06-14 | 59.13 | $50.50 | 421900 |
| 2023-06-13 | 62.39 | $50.89 | 433339 |
| 2023-06-12 | 59.40 | $50.34 | 334522 |
| 2023-06-09 | 60.73 | $50.50 | 509833 |
| 2023-06-08 | 60.47 | $50.45 | 270500 |
| 2023-06-07 | 61.33 | $50.56 | 292600 |
| 2023-06-06 | 61.19 | $50.53 | 257423 |
| 2023-06-05 | 59.37 | $50.15 | 496554 |
| 2023-06-02 | 59.65 | $50.19 | 533200 |
| 2023-06-01 | 53.13 | $48.94 | 489900 |
| 2023-05-31 | 49.73 | $48.39 | 595707 |
| 2023-05-30 | 49.61 | $48.37 | 395700 |
| 2023-05-26 | 54.98 | $49.19 | 377527 |
| 2023-05-25 | 51.71 | $48.65 | 501140 |
| 2023-05-24 | 50.83 | $48.51 | 838413 |
| 2023-05-23 | 58.01 | $49.51 | 484000 |
| 2023-05-22 | 61.21 | $49.90 | 130246 |
| 2023-05-19 | 60.35 | $49.74 | 435200 |
| 2023-05-18 | 59.51 | $49.58 | 331300 |
| 2023-05-17 | 58.83 | $49.45 | 456439 |
| 2023-05-16 | 56.54 | $49.02 | 600721 |
| 2023-05-15 | 58.26 | $49.26 | 701244 |
| 2023-05-12 | 50.47 | $47.95 | 536632 |
| 2023-05-11 | 49.30 | $47.78 | 502217 |
| 2023-05-10 | 53.45 | $48.37 | 739223 |
| 2023-05-09 | 56.04 | $48.71 | 360208 |
| 2023-05-08 | 56.73 | $48.80 | 344200 |
| 2023-05-05 | 55.92 | $48.66 | 527739 |
| 2023-05-04 | 48.85 | $47.56 | 899000 |
| 2023-05-03 | 52.57 | $48.07 | 473500 |
| 2023-05-02 | 53.48 | $48.19 | 551945 |
| 2023-05-01 | 60.24 | $49.01 | 314700 |
| 2023-04-28 | 60.86 | $49.08 | 476028 |
| 2023-04-27 | 58.16 | $48.62 | 473900 |
| 2023-04-26 | 52.84 | $47.83 | 543400 |
| 2023-04-25 | 52.25 | $47.75 | 510404 |
| 2023-04-24 | 56.31 | $48.24 | 192732 |
| 2023-04-21 | 55.98 | $48.19 | 283518 |
| 2023-04-20 | 58.24 | $48.46 | 521200 |
| 2023-04-19 | 57.94 | $48.41 | 349118 |
| 2023-04-18 | 58.42 | $48.47 | 373243 |
| 2023-04-17 | 56.90 | $48.20 | 380332 |
| 2023-04-14 | 55.41 | $47.94 | 295200 |
| 2023-04-13 | 55.48 | $47.95 | 356800 |
| 2023-04-12 | 53.59 | $47.61 | 358400 |
| 2023-04-11 | 52.34 | $47.39 | 355845 |
| 2023-04-10 | 50.68 | $47.10 | 272000 |
| 2023-04-06 | 49.23 | $46.85 | 266928 |
| 2023-04-05 | 49.23 | $46.85 | 405232 |
| 2023-04-04 | 49.92 | $46.98 | 337837 |
| 2023-04-03 | 51.77 | $47.33 | 308200 |
| 2023-03-31 | 48.50 | $46.70 | 411425 |
| 2023-03-30 | 45.91 | $46.23 | 335900 |
| 2023-03-29 | 44.14 | $45.92 | 778629 |
| 2023-03-28 | 42.65 | $45.66 | 419744 |
| 2023-03-27 | 41.45 | $45.45 | 405000 |
| 2023-03-24 | 37.05 | $44.71 | 431433 |
| 2023-03-23 | 36.62 | $44.64 | 487500 |
| 2023-03-22 | 38.51 | $45.17 | 480833 |
| 2023-03-21 | 39.60 | $45.47 | 434211 |
| 2023-03-20 | 37.29 | $45.06 | 513146 |
| 2023-03-17 | 31.37 | $44.09 | 858401 |
| 2023-03-16 | 33.81 | $44.87 | 1.1M |
| 2023-03-15 | 31.67 | $44.54 | 907800 |
| 2023-03-14 | 36.79 | $46.04 | 706469 |
| 2023-03-13 | 33.67 | $45.58 | 1.4M |
| 2023-03-10 | 36.99 | $46.46 | 830204 |
| 2023-03-09 | 40.68 | $47.31 | 664600 |
| 2023-03-08 | 45.32 | $48.23 | 397500 |
| 2023-03-07 | 49.01 | $48.87 | 715420 |
| 2023-03-06 | 52.44 | $49.41 | 527600 |
| 2023-03-03 | 51.79 | $49.30 | 442000 |
| 2023-03-02 | 48.17 | $48.71 | 409943 |
| 2023-03-01 | 48.40 | $48.75 | 540029 |
| 2023-02-28 | 45.57 | $48.30 | 2.4M |
| 2023-02-27 | 49.53 | $48.99 | 656300 |
| 2023-02-24 | 46.25 | $48.48 | 594300 |
| 2023-02-23 | 47.75 | $48.74 | 776837 |
| 2023-02-22 | 51.34 | $49.33 | 638600 |
| 2023-02-21 | 55.73 | $49.98 | 487725 |
| 2023-02-17 | 65.28 | $51.15 | 532100 |
| 2023-02-16 | 62.85 | $50.68 | 512636 |
| 2023-02-15 | 63.48 | $50.75 | 346300 |
| 2023-02-14 | 66.55 | $51.09 | 341700 |
| 2023-02-13 | 69.65 | $51.42 | 431100 |
| 2023-02-10 | 66.45 | $50.71 | 416132 |
| 2023-02-09 | 66.45 | $50.71 | 538046 |
| 2023-02-08 | 63.84 | $50.17 | 291300 |
| 2023-02-07 | 63.84 | $50.17 | 511336 |
| 2023-02-06 | 62.87 | $49.97 | 435935 |
| 2023-02-03 | 63.27 | $50.02 | 568200 |
| 2023-02-02 | 64.93 | $50.23 | 520879 |
| 2023-02-01 | 66.91 | $50.48 | 524243 |
| 2023-01-31 | 65.92 | $50.23 | 459700 |
| 2023-01-30 | 62.47 | $49.42 | 210237 |
| 2023-01-27 | 65.75 | $49.84 | 299046 |
| 2023-01-26 | 65.99 | $49.87 | 373139 |
| 2023-01-25 | 62.37 | $49.02 | 786521 |
| 2023-01-24 | 62.59 | $49.05 | 311400 |
| 2023-01-23 | 62.33 | $48.99 | 261618 |
| 2023-01-20 | 62.47 | $49.01 | 454700 |
| 2023-01-19 | 58.00 | $47.98 | 397900 |
| 2023-01-18 | 57.63 | $47.90 | 358341 |
| 2023-01-17 | 61.79 | $48.54 | 320400 |
| 2023-01-13 | 60.91 | $48.33 | 397737 |
| 2023-01-12 | 61.23 | $48.38 | 520700 |
| 2023-01-11 | 58.19 | $47.65 | 348641 |
| 2023-01-10 | 54.68 | $46.89 | 438253 |
| 2023-01-09 | 55.97 | $47.11 | 340100 |
| 2023-01-06 | 57.80 | $47.42 | 326729 |
| 2023-01-05 | 54.08 | $46.61 | 412700 |
| 2023-01-04 | 59.77 | $47.53 | 546000 |
| 2023-01-03 | 54.14 | $46.40 | 385201 |
| 2022-12-30 | 54.27 | $46.42 | 427300 |
| 2022-12-29 | 56.81 | $46.82 | 304800 |
| 2022-12-28 | 53.21 | $46.13 | 325100 |
| 2022-12-27 | 55.44 | $46.48 | 180000 |
| 2022-12-23 | 55.34 | $46.46 | 302535 |
| 2022-12-22 | 53.84 | $46.16 | 361749 |
| 2022-12-21 | 56.80 | $46.65 | 439700 |
| 2022-12-20 | 52.89 | $45.87 | 309300 |
| 2022-12-19 | 49.96 | $45.34 | 444806 |
| 2022-12-16 | 51.75 | $45.65 | 534500 |
| 2022-12-15 | 52.15 | $45.72 | 447911 |
| 2022-12-14 | 57.12 | $46.55 | 411000 |
| 2022-12-13 | 59.99 | $46.99 | 504527 |
| 2022-12-12 | 57.89 | $46.53 | 336849 |
| 2022-12-09 | 57.09 | $46.36 | 278700 |
| 2022-12-08 | 56.17 | $46.16 | 404500 |
| 2022-12-07 | 55.99 | $46.12 | 571000 |
| 2022-12-06 | 57.10 | $46.32 | 425500 |
| 2022-12-05 | 59.23 | $46.70 | 473200 |
| 2022-12-02 | 62.00 | $47.18 | 521842 |
| 2022-12-01 | 63.47 | $47.43 | 469200 |
| 2022-11-30 | 63.37 | $47.40 | 750527 |
| 2022-11-29 | 58.85 | $46.12 | 447900 |
| 2022-11-28 | 58.12 | $45.93 | 760500 |
| 2022-11-25 | 63.09 | $46.82 | 210600 |
| 2022-11-23 | 61.51 | $46.37 | 472100 |
| 2022-11-22 | 60.77 | $46.16 | 1.4M |
| 2022-11-21 | 60.18 | $45.99 | 2.7M |
| 2022-11-18 | 61.26 | $46.20 | 528300 |
| 2022-11-17 | 62.64 | $46.47 | 2.6M |
| 2022-11-16 | 61.58 | $46.12 | 558000 |
| 2022-11-15 | 61.15 | $45.98 | 584200 |
| 2022-11-14 | 60.74 | $45.84 | 561039 |
| 2022-11-11 | 63.09 | $46.36 | 659044 |
| 2022-11-10 | 61.60 | $45.81 | 679013 |
| 2022-11-09 | 54.53 | $43.58 | 568900 |
| 2022-11-08 | 59.63 | $44.67 | 512900 |
| 2022-11-07 | 58.27 | $44.27 | 556209 |
| 2022-11-04 | 59.27 | $44.48 | 789029 |
| 2022-11-03 | 53.27 | $42.82 | 943200 |
| 2022-11-02 | 48.31 | $41.68 | 848600 |
| 2022-11-01 | 51.07 | $42.29 | 696526 |
| 2022-10-31 | 51.80 | $42.45 | 638904 |
| 2022-10-28 | 53.17 | $42.75 | 506503 |
| 2022-10-27 | 51.26 | $42.28 | 657400 |
| 2022-10-26 | 49.94 | $41.96 | 762500 |
| 2022-10-25 | 49.45 | $41.84 | 504617 |
| 2022-10-24 | 47.42 | $41.34 | 632523 |
| 2022-10-21 | 47.13 | $41.27 | 651100 |
| 2022-10-20 | 43.06 | $40.29 | 645200 |
| 2022-10-19 | 44.94 | $40.85 | 546700 |
| 2022-10-18 | 45.28 | $40.95 | 695300 |
| 2022-10-17 | 44.89 | $40.85 | 941700 |
| 2022-10-14 | 39.20 | $39.47 | 704005 |
| 2022-10-13 | 41.53 | $40.26 | 1.0M |
| 2022-10-12 | 35.95 | $39.04 | 749000 |
| 2022-10-11 | 36.91 | $39.39 | 898935 |
| 2022-10-10 | 38.62 | $40.00 | 444818 |
| 2022-10-07 | 39.68 | $40.37 | 884500 |
| 2022-10-06 | 41.18 | $40.89 | 906820 |
| 2022-10-05 | 44.19 | $41.87 | 913400 |
| 2022-10-04 | 47.81 | $42.94 | 986700 |
| 2022-10-03 | 40.30 | $41.21 | 794400 |
| 2022-09-30 | 32.58 | $39.76 | 966300 |
| 2022-09-29 | 33.75 | $40.17 | 1.2M |
| 2022-09-28 | 35.13 | $40.64 | 990100 |
| 2022-09-27 | 30.37 | $39.81 | 1.3M |
| 2022-09-26 | 31.26 | $40.15 | 860644 |
| 2022-09-23 | 32.63 | $40.66 | 847100 |
| 2022-09-22 | 35.65 | $41.70 | 741800 |
| 2022-09-21 | 38.03 | $42.44 | 649724 |
| 2022-09-20 | 39.59 | $42.90 | 665000 |
| 2022-09-19 | 43.34 | $43.92 | 589700 |
| 2022-09-16 | 41.11 | $43.49 | 674800 |
| 2022-09-15 | 43.02 | $44.00 | 831847 |
| 2022-09-14 | 43.55 | $44.14 | 781106 |
| 2022-09-13 | 45.05 | $44.54 | 725000 |
| 2022-09-12 | 51.35 | $46.04 | 691535 |
| 2022-09-09 | 49.14 | $45.55 | 691900 |
| 2022-09-08 | 43.02 | $44.33 | 651643 |
| 2022-09-07 | 40.86 | $43.94 | 638100 |
| 2022-09-06 | 38.30 | $43.49 | 609207 |
| 2022-09-02 | 39.98 | $43.95 | 687300 |
| 2022-09-01 | 38.59 | $43.70 | 742914 |
| 2022-08-31 | 39.89 | $44.07 | 726824 |
| 2022-08-30 | 41.29 | $44.46 | 552900 |
| 2022-08-29 | 44.35 | $45.27 | 666123 |
| 2022-08-26 | 44.82 | $45.39 | 611100 |
| 2022-08-25 | 50.18 | $46.67 | 577700 |
| 2022-08-24 | 45.32 | $45.67 | 439000 |
| 2022-08-23 | 46.31 | $45.90 | 3.3M |
| 2022-08-22 | 48.81 | $46.47 | 732437 |
| 2022-08-19 | 53.74 | $47.49 | 919062 |
| 2022-08-18 | 57.47 | $48.18 | 2.1M |
| 2022-08-17 | 56.90 | $48.04 | 495300 |
| 2022-08-16 | 58.57 | $48.35 | 467413 |
| 2022-08-15 | 56.94 | $47.93 | 431600 |
| 2022-08-12 | 60.89 | $48.66 | 561521 |
| 2022-08-11 | 57.68 | $47.82 | 391330 |
| 2022-08-10 | 56.55 | $47.54 | 1.1M |
| 2022-08-09 | 52.60 | $46.62 | 491243 |
| 2022-08-08 | 54.60 | $47.01 | 536626 |
| 2022-08-05 | 53.26 | $46.70 | 712000 |
| 2022-08-04 | 54.80 | $47.01 | 1.2M |
| 2022-08-03 | 50.65 | $46.06 | 646204 |
| 2022-08-02 | 47.63 | $45.43 | 749200 |
| 2022-08-01 | 49.79 | $45.90 | 523700 |
| 2022-07-29 | 52.39 | $46.44 | 690300 |
| 2022-07-28 | 48.56 | $45.63 | 697200 |
| 2022-07-27 | 45.75 | $45.08 | 597800 |
| 2022-07-26 | 41.97 | $44.39 | 425435 |
| 2022-07-25 | 43.34 | $44.72 | 818700 |
| 2022-07-22 | 41.24 | $44.34 | 435502 |
| 2022-07-21 | 41.86 | $44.50 | 528952 |
| 2022-07-20 | 42.24 | $44.60 | 586000 |
| 2022-07-19 | 42.57 | $44.69 | 1.0M |
| 2022-07-18 | 35.82 | $43.41 | 598324 |
| 2022-07-15 | 35.71 | $43.39 | 884948 |
| 2022-07-14 | 34.63 | $43.19 | 695648 |
| 2022-07-13 | 39.57 | $44.75 | 1.2M |
| 2022-07-12 | 41.37 | $45.25 | 678000 |
| 2022-07-11 | 41.44 | $45.27 | 553000 |
| 2022-07-08 | 42.17 | $45.48 | 630133 |
| 2022-07-07 | 42.48 | $45.57 | 625406 |
| 2022-07-06 | 37.79 | $44.58 | 731145 |
| 2022-07-05 | 38.76 | $44.90 | 822819 |
| 2022-07-01 | 43.68 | $46.38 | 435315 |
| 2022-06-30 | 40.94 | $45.81 | 753600 |
| 2022-06-29 | 41.31 | $45.92 | 554744 |
| 2022-06-28 | 42.06 | $46.15 | 782200 |
| 2022-06-27 | 40.77 | $45.86 | 473032 |
| 2022-06-24 | 40.64 | $45.83 | 814946 |
| 2022-06-23 | 35.08 | $44.60 | 705538 |
| 2022-06-22 | 36.29 | $45.06 | 825368 |
| 2022-06-21 | 38.56 | $45.89 | 851622 |
| 2022-06-17 | 32.72 | $44.68 | 1.3M |
| 2022-06-16 | 31.13 | $44.37 | 1.2M |
| 2022-06-15 | 36.26 | $46.32 | 877000 |
| 2022-06-14 | 33.43 | $45.79 | 765734 |
| 2022-06-13 | 35.37 | $46.48 | 978400 |
| 2022-06-10 | 39.84 | $47.88 | 594325 |
| 2022-06-09 | 45.81 | $49.40 | 585012 |
| 2022-06-08 | 47.59 | $49.80 | 534300 |
| 2022-06-07 | 49.90 | $50.30 | 461000 |
| 2022-06-06 | 48.23 | $49.95 | 451400 |
| 2022-06-03 | 46.34 | $49.56 | 811339 |
| 2022-06-02 | 47.22 | $49.77 | 685800 |
| 2022-06-01 | 45.53 | $49.41 | 818005 |
| 2022-05-31 | 42.63 | $48.81 | 2.5M |
| 2022-05-27 | 46.69 | $49.84 | 632600 |
| 2022-05-26 | 43.77 | $49.25 | 692005 |
| 2022-05-25 | 41.24 | $48.76 | 773500 |
| 2022-05-24 | 41.60 | $48.86 | 947500 |
| 2022-05-23 | 41.31 | $48.80 | 530800 |
| 2022-05-20 | 37.07 | $47.96 | 722347 |
| 2022-05-19 | 37.91 | $48.23 | 1.1M |
| 2022-05-18 | 37.21 | $48.09 | 791600 |
| 2022-05-17 | 39.59 | $48.88 | 1.2M |
| 2022-05-16 | 31.89 | $47.41 | 1.1M |
| 2022-05-13 | 32.46 | $47.62 | 1.5M |
| 2022-05-12 | 27.74 | $46.80 | 1.2M |
| 2022-05-11 | 31.37 | $48.23 | 1.3M |
| 2022-05-10 | 33.12 | $48.84 | 1.1M |
| 2022-05-09 | 34.41 | $49.27 | 1.0M |
| 2022-05-06 | 34.93 | $49.44 | 816023 |
| 2022-05-05 | 36.06 | $49.82 | 959300 |
| 2022-05-04 | 40.48 | $51.16 | 763419 |
| 2022-05-03 | 34.94 | $50.18 | 671200 |
| 2022-05-02 | 30.02 | $49.40 | 974002 |
| 2022-04-29 | 31.02 | $49.75 | 580170 |
| 2022-04-28 | 33.54 | $50.58 | 707000 |
| 2022-04-27 | 28.35 | $49.80 | 1.0M |
| 2022-04-26 | 29.98 | $50.37 | 837302 |
| 2022-04-25 | 35.27 | $51.94 | 990400 |
| 2022-04-22 | 36.92 | $52.36 | 677655 |
| 2022-04-21 | 44.77 | $54.01 | 616047 |
| 2022-04-20 | 48.37 | $54.62 | 828600 |
| 2022-04-19 | 45.93 | $54.26 | 531100 |
| 2022-04-18 | 46.22 | $54.31 | 525100 |
| 2022-04-14 | 47.94 | $54.61 | 577328 |
| 2022-04-13 | 52.58 | $55.36 | 502600 |
| 2022-04-12 | 52.58 | $55.36 | 682100 |
| 2022-04-11 | 52.82 | $55.40 | 799800 |
| 2022-04-08 | 50.28 | $54.94 | 529741 |
| 2022-04-07 | 47.41 | $54.45 | 697229 |
| 2022-04-06 | 53.05 | $55.40 | 647600 |
| 2022-04-05 | 53.75 | $55.51 | 563900 |
| 2022-04-04 | 54.56 | $55.64 | 619915 |
| 2022-04-01 | 55.67 | $55.82 | 496600 |
| 2022-03-31 | 55.73 | $55.83 | 649700 |
| 2022-03-30 | 59.16 | $56.40 | 662300 |
| 2022-03-29 | 58.65 | $56.28 | 675500 |
| 2022-03-28 | 57.35 | $55.97 | 510100 |
| 2022-03-25 | 58.88 | $56.24 | 683131 |
| 2022-03-24 | 56.42 | $55.64 | 702200 |
| 2022-03-23 | 56.96 | $55.74 | 651500 |
| 2022-03-22 | 59.51 | $56.21 | 842100 |
| 2022-03-21 | 58.22 | $55.87 | 671540 |
| 2022-03-18 | 57.77 | $55.75 | 1.4M |
| 2022-03-17 | 55.97 | $55.27 | 661904 |
| 2022-03-16 | 54.36 | $54.85 | 1.0M |
| 2022-03-15 | 48.40 | $53.46 | 702249 |
| 2022-03-14 | 45.95 | $52.95 | 634726 |
| 2022-03-11 | 45.90 | $52.94 | 696400 |
| 2022-03-10 | 44.20 | $52.58 | 790738 |
| 2022-03-09 | 43.03 | $52.33 | 680037 |
| 2022-03-08 | 38.01 | $51.32 | 1.4M |
| 2022-03-07 | 37.38 | $51.20 | 991375 |
| 2022-03-04 | 40.16 | $52.07 | 771800 |
| 2022-03-03 | 40.96 | $52.31 | 796200 |
| 2022-03-02 | 40.21 | $52.15 | 983600 |
| 2022-03-01 | 34.62 | $51.02 | 1.3M |
| 2022-02-28 | 39.39 | $52.56 | 1.1M |
| 2022-02-25 | 40.99 | $53.02 | 3.9M |
| 2022-02-24 | 34.68 | $51.87 | 1.5M |
| 2022-02-23 | 38.64 | $53.03 | 932917 |
| 2022-02-22 | 39.91 | $53.37 | 1.3M |
| 2022-02-18 | 37.97 | $53.03 | 661500 |
| 2022-02-17 | 40.60 | $53.75 | 839003 |
| 2022-02-16 | 42.42 | $54.22 | 753541 |
| 2022-02-15 | 39.86 | $53.75 | 721317 |
| 2022-02-14 | 39.42 | $53.67 | 1.3M |
| 2022-02-11 | 43.26 | $54.70 | 1.3M |
| 2022-02-10 | 43.57 | $54.78 | 982200 |
| 2022-02-09 | 62.07 | $58.25 | 675817 |
| 2022-02-08 | 61.07 | $58.03 | 859400 |
| 2022-02-07 | 58.44 | $57.47 | 982626 |
| 2022-02-04 | 56.69 | $57.12 | 799200 |
| 2022-02-03 | 57.61 | $57.26 | 813221 |
| 2022-02-02 | 61.67 | $57.86 | 646000 |
| 2022-02-01 | 59.17 | $57.31 | 959521 |
| 2022-01-31 | 55.60 | $56.60 | 621426 |
| 2022-01-28 | 51.71 | $55.91 | 981500 |
| 2022-01-27 | 47.19 | $55.20 | 1.0M |
| 2022-01-26 | 48.53 | $55.42 | 843023 |
| 2022-01-25 | 48.27 | $55.38 | 958100 |
| 2022-01-24 | 47.04 | $55.18 | 1.1M |
| 2022-01-21 | 51.36 | $55.92 | 946123 |
| 2022-01-20 | 57.92 | $56.88 | 754100 |
| 2022-01-19 | 59.81 | $57.13 | 1.0M |
| 2022-01-18 | 66.66 | $57.96 | 568747 |
| 2022-01-14 | 64.52 | $57.50 | 524000 |
| 2022-01-13 | 65.30 | $57.59 | 592700 |
| 2022-01-12 | 63.58 | $57.22 | 843900 |
| 2022-01-11 | 61.11 | $56.72 | 459100 |
| 2022-01-10 | 56.69 | $55.93 | 548500 |
| 2022-01-07 | 57.96 | $56.09 | 675416 |
| 2022-01-06 | 55.16 | $55.62 | 692300 |
| 2022-01-05 | 54.61 | $55.53 | 787302 |
| 2022-01-04 | 55.69 | $55.68 | 1.2M |
| 2022-01-03 | 56.33 | $55.77 | 351900 |
| 2021-12-31 | 55.90 | $55.69 | 570313 |
| 2021-12-30 | 53.03 | $55.16 | 393618 |
| 2021-12-29 | 52.19 | $55.01 | 655200 |
| 2021-12-28 | 56.19 | $55.64 | 337900 |
| 2021-12-27 | 55.78 | $55.56 | 242200 |
| 2021-12-23 | 50.77 | $54.64 | 575222 |
| 2021-12-22 | 47.64 | $54.13 | 534200 |
| 2021-12-21 | 44.49 | $53.65 | 911131 |
| 2021-12-20 | 39.04 | $52.90 | 1.0M |
| 2021-12-17 | 42.87 | $53.62 | 700600 |
| 2021-12-16 | 48.05 | $54.45 | 523900 |
| 2021-12-15 | 44.93 | $54.04 | 464812 |
| 2021-12-14 | 43.43 | $53.85 | 509900 |
| 2021-12-13 | 44.15 | $53.97 | 510300 |
| 2021-12-10 | 47.65 | $54.53 | 342212 |
| 2021-12-09 | 48.04 | $54.59 | 498607 |
| 2021-12-08 | 49.77 | $54.86 | 613200 |
| 2021-12-07 | 48.40 | $54.65 | 606400 |
| 2021-12-06 | 44.34 | $54.06 | 788025 |
| 2021-12-03 | 38.06 | $53.26 | 893338 |
| 2021-12-02 | 40.33 | $53.68 | 985578 |
| 2021-12-01 | 30.60 | $52.64 | 810400 |
| 2021-11-30 | 32.74 | $53.08 | 1.3M |
| 2021-11-29 | 36.81 | $53.81 | 836110 |
| 2021-11-26 | 37.11 | $53.86 | 609003 |
| 2021-11-24 | 45.32 | $55.03 | 532400 |
| 2021-11-23 | 46.07 | $55.12 | 3.0M |
| 2021-11-22 | 50.74 | $55.65 | 2.9M |
| 2021-11-19 | 52.65 | $55.85 | 2.2M |
| 2021-11-18 | 52.84 | $55.87 | 1.8M |
| 2021-11-17 | 55.49 | $56.15 | 491600 |
| 2021-11-16 | 56.16 | $56.22 | 641800 |
| 2021-11-15 | 56.16 | $56.22 | 390515 |
| 2021-11-12 | 55.95 | $56.19 | 335300 |
| 2021-11-11 | 56.12 | $56.21 | 335000 |
| 2021-11-10 | 57.17 | $56.34 | 767500 |
| 2021-11-09 | 65.00 | $57.22 | 430440 |
| 2021-11-08 | 67.39 | $57.46 | 567500 |
| 2021-11-05 | 63.86 | $56.79 | 574100 |
| 2021-11-04 | 67.93 | $57.18 | 590831 |
| 2021-11-03 | 73.01 | $57.63 | 524810 |
| 2021-11-02 | 71.86 | $57.37 | 577529 |
| 2021-11-01 | 71.13 | $57.21 | 389713 |
| 2021-10-29 | 70.03 | $56.97 | 626516 |
| 2021-10-28 | 74.76 | $57.39 | 371345 |
| 2021-10-27 | 75.45 | $57.45 | 963000 |
| 2021-10-26 | 76.01 | $57.50 | 515022 |
| 2021-10-25 | 74.66 | $57.12 | 414600 |
| 2021-10-22 | 74.37 | $57.04 | 1.1M |
| 2021-10-21 | 73.10 | $56.69 | 1.7M |
| 2021-10-20 | 72.81 | $56.61 | 1.8M |
| 2021-10-19 | 70.40 | $55.98 | 382211 |
| 2021-10-18 | 69.37 | $55.73 | 349210 |
| 2021-10-15 | 70.67 | $55.87 | 441500 |
| 2021-10-14 | 69.59 | $55.59 | 676939 |
| 2021-10-13 | 67.34 | $55.04 | 446529 |
| 2021-10-12 | 66.39 | $54.82 | 423317 |
| 2021-10-11 | 67.49 | $54.95 | 289625 |
| 2021-10-08 | 67.45 | $54.94 | 497528 |
| 2021-10-07 | 65.59 | $54.47 | 634522 |
| 2021-10-06 | 65.11 | $54.35 | 674800 |
| 2021-10-05 | 63.66 | $53.99 | 932428 |
| 2021-10-04 | 59.01 | $52.96 | 806826 |
| 2021-10-01 | 50.22 | $51.46 | 625044 |
| 2021-09-30 | 50.15 | $51.45 | 647900 |
| 2021-09-29 | 51.69 | $51.68 | 596000 |
| 2021-09-28 | 50.11 | $51.43 | 931643 |
| 2021-09-27 | 50.42 | $51.48 | 455106 |
| 2021-09-24 | 45.00 | $50.65 | 437431 |
| 2021-09-23 | 43.45 | $50.43 | 428900 |
| 2021-09-22 | 38.97 | $49.83 | 515715 |
| 2021-09-21 | 34.10 | $49.24 | 474313 |
| 2021-09-20 | 35.56 | $49.56 | 933631 |
| 2021-09-17 | 41.98 | $50.76 | 715300 |
| 2021-09-16 | 48.01 | $51.64 | 314000 |
| 2021-09-15 | 48.92 | $51.76 | 441900 |
| 2021-09-14 | 47.18 | $51.54 | 429800 |
| 2021-09-13 | 50.37 | $51.97 | 491700 |
| 2021-09-10 | 47.21 | $51.57 | 368147 |
| 2021-09-09 | 48.68 | $51.77 | 533131 |
| 2021-09-08 | 48.61 | $51.76 | 676400 |
| 2021-09-07 | 43.60 | $51.13 | 525200 |
| 2021-09-03 | 47.36 | $51.67 | 319700 |
| 2021-09-02 | 47.72 | $51.72 | 447636 |
| 2021-09-01 | 46.00 | $51.50 | 419700 |
| 2021-08-31 | 45.53 | $51.44 | 1.1M |
| 2021-08-30 | 47.14 | $51.69 | 782400 |
| 2021-08-27 | 49.67 | $52.07 | 418200 |
| 2021-08-26 | 44.28 | $51.35 | 460526 |
| 2021-08-25 | 47.94 | $51.89 | 651622 |
| 2021-08-24 | 48.86 | $52.02 | 1.3M |
| 2021-08-23 | 51.70 | $52.41 | 644719 |
| 2021-08-20 | 47.55 | $51.85 | 2.7M |
| 2021-08-19 | 45.23 | $51.56 | 814600 |
| 2021-08-18 | 49.37 | $52.14 | 490200 |
| 2021-08-17 | 52.20 | $52.50 | 3.3M |
| 2021-08-16 | 55.82 | $52.93 | 376935 |
| 2021-08-13 | 58.98 | $53.28 | 322200 |
| 2021-08-12 | 58.47 | $53.20 | 343531 |
| 2021-08-11 | 58.03 | $53.13 | 430832 |
| 2021-08-10 | 55.57 | $52.74 | 807000 |
| 2021-08-09 | 51.64 | $52.17 | 430222 |
| 2021-08-06 | 50.98 | $52.08 | 640700 |
| 2021-08-05 | 48.87 | $51.79 | 698900 |
| 2021-08-04 | 49.15 | $51.83 | 494131 |
| 2021-08-03 | 48.67 | $51.76 | 723035 |
| 2021-08-02 | 49.11 | $51.83 | 410300 |
| 2021-07-30 | 50.36 | $52.03 | 534500 |
| 2021-07-29 | 49.88 | $51.95 | 455218 |
| 2021-07-28 | 43.69 | $51.00 | 763900 |
| 2021-07-27 | 42.11 | $50.78 | 484000 |
| 2021-07-26 | 43.48 | $51.04 | 328600 |
| 2021-07-23 | 42.04 | $50.83 | 525200 |
| 2021-07-22 | 42.14 | $50.85 | 544146 |
| 2021-07-21 | 43.23 | $51.08 | 630200 |
| 2021-07-20 | 36.35 | $50.07 | 691030 |
| 2021-07-19 | 31.85 | $49.49 | 1.2M |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-8.39
2026-07-17
Close Price
$81.78
Vol: 622224
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.58
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -8.39 | $81.78 | 622224 |
| 2026-07-16 | -7.10 | $81.62 | 729331 |
| 2026-07-15 | -7.07 | $81.25 | 636430 |
| 2026-07-14 | -28.96 | $79.53 | 542400 |
| 2026-07-13 | -49.09 | $78.47 | 835303 |
| 2026-07-10 | -17.10 | $79.91 | 440917 |
| 2026-07-09 | -1.57 | $80.29 | 298334 |
| 2026-07-08 | -14.65 | $79.39 | 444404 |
| 2026-07-07 | -6.33 | $79.90 | 420100 |
| 2026-07-06 | -14.33 | $78.99 | 614900 |
| 2026-07-02 | -0.27 | $79.65 | 545840 |
| 2026-07-01 | -5.31 | $78.85 | 213400 |
| 2026-06-30 | -7.07 | $78.42 | 356400 |
| 2026-06-29 | -10.70 | $78.09 | 340139 |
| 2026-06-26 | -13.10 | $77.89 | 376600 |
| 2026-06-25 | -17.79 | $77.50 | 446864 |
| 2026-06-24 | -20.67 | $77.26 | 1.4M |
| 2026-06-23 | -15.87 | $77.66 | 532712 |
| 2026-06-22 | -17.19 | $77.55 | 803600 |
| 2026-06-18 | -0.36 | $78.95 | 858314 |
| 2026-06-17 | -8.77 | $77.94 | 612845 |
| 2026-06-16 | -3.71 | $77.66 | 322103 |
| 2026-06-15 | -6.46 | $76.60 | 304800 |
| 2026-06-12 | -3.24 | $76.64 | 505200 |
| 2026-06-11 | -6.33 | $75.84 | 1.0M |
| 2026-06-10 | -2.51 | $74.92 | 843600 |
| 2026-06-09 | -14.14 | $73.97 | 410100 |
| 2026-06-08 | -19.25 | $73.52 | 464039 |
| 2026-06-05 | -8.37 | $73.72 | 560433 |
| 2026-06-04 | -15.42 | $72.96 | 567435 |
| 2026-06-03 | -41.58 | $72.11 | 533800 |
| 2026-06-02 | -28.80 | $72.74 | 439423 |
| 2026-06-01 | -64.10 | $71.00 | 504523 |
| 2026-05-29 | -47.87 | $71.80 | 582200 |
| 2026-05-28 | -46.04 | $71.89 | 953440 |
| 2026-05-27 | -31.85 | $72.59 | 601000 |
| 2026-05-26 | -23.33 | $73.01 | 6.1M |
| 2026-05-22 | -21.91 | $73.08 | 364900 |
| 2026-05-21 | -18.66 | $73.24 | 400241 |
| 2026-05-20 | -23.12 | $73.02 | 455828 |
| 2026-05-19 | -52.13 | $71.59 | 558042 |
| 2026-05-18 | -27.79 | $72.79 | 172102 |
| 2026-05-15 | -45.44 | $71.92 | 522000 |
| 2026-05-14 | -45.59 | $71.63 | 528839 |
| 2026-05-13 | -55.10 | $70.81 | 887200 |
| 2026-05-12 | -49.72 | $70.62 | 540313 |
| 2026-05-11 | -45.95 | $70.53 | 847900 |
| 2026-05-08 | -43.85 | $70.06 | 872102 |
| 2026-05-07 | -49.73 | $69.51 | 1.1M |
| 2026-05-06 | -11.34 | $73.10 | 791200 |
| 2026-05-05 | -3.07 | $73.21 | 586300 |
| 2026-05-04 | -7.11 | $72.14 | 723639 |
| 2026-05-01 | -5.25 | $72.32 | 382604 |
| 2026-04-30 | -0.40 | $72.08 | 398700 |
| 2026-04-29 | -15.53 | $70.51 | 456910 |
| 2026-04-28 | -8.00 | $71.19 | 931237 |
| 2026-04-27 | -12.51 | $70.70 | 519804 |
| 2026-04-24 | -4.88 | $71.53 | 598728 |
| 2026-04-23 | -3.05 | $70.74 | 599434 |
| 2026-04-22 | -4.03 | $70.48 | 670733 |
| 2026-04-21 | -5.68 | $70.32 | 573309 |
| 2026-04-20 | -2.54 | $70.41 | 656301 |
| 2026-04-17 | -2.36 | $70.28 | 1.3M |
| 2026-04-16 | -2.75 | $68.61 | 552100 |
| 2026-04-15 | -1.11 | $68.32 | 414800 |
| 2026-04-14 | -1.33 | $67.13 | 396946 |
| 2026-04-13 | -4.32 | $66.28 | 374928 |
| 2026-04-10 | -23.31 | $65.27 | 592100 |
| 2026-04-09 | -9.02 | $66.03 | 381300 |
| 2026-04-08 | -3.26 | $65.94 | 690800 |
| 2026-04-07 | -18.43 | $63.89 | 491925 |
| 2026-04-06 | -30.21 | $63.50 | 580509 |
| 2026-04-02 | -38.79 | $63.62 | 825200 |
| 2026-04-01 | -61.32 | $62.95 | 1.4M |
| 2026-03-31 | -69.89 | $62.56 | 880400 |
| 2026-03-30 | -84.14 | $61.92 | 635200 |
| 2026-03-27 | -96.26 | $61.37 | 695933 |
| 2026-03-26 | -86.64 | $62.53 | 502144 |
| 2026-03-25 | -81.11 | $62.77 | 685923 |
| 2026-03-24 | -75.58 | $63.01 | 656621 |
| 2026-03-23 | -72.35 | $63.15 | 553800 |
| 2026-03-20 | -97.24 | $62.07 | 753100 |
| 2026-03-19 | -95.06 | $62.57 | 584450 |
| 2026-03-18 | -78.72 | $63.35 | 572111 |
| 2026-03-17 | -72.95 | $63.97 | 471800 |
| 2026-03-16 | -80.39 | $63.84 | 612916 |
| 2026-03-13 | -96.92 | $62.74 | 568034 |
| 2026-03-12 | -95.24 | $62.86 | 613305 |
| 2026-03-11 | -90.64 | $63.57 | 496584 |
| 2026-03-10 | -90.79 | $63.56 | 468500 |
| 2026-03-09 | -91.23 | $63.53 | 550000 |
| 2026-03-06 | -74.42 | $64.87 | 510380 |
| 2026-03-05 | -64.50 | $65.51 | 618900 |
| 2026-03-04 | -64.65 | $65.50 | 439710 |
| 2026-03-03 | -78.60 | $64.60 | 1.2M |
| 2026-03-02 | -66.87 | $65.21 | 893544 |
| 2026-02-27 | -57.06 | $65.55 | 1.3M |
| 2026-02-26 | -59.42 | $65.38 | 553800 |
| 2026-02-25 | -57.20 | $65.54 | 763100 |
| 2026-02-24 | -65.93 | $64.91 | 3.2M |
| 2026-02-23 | -70.78 | $64.56 | 656300 |
| 2026-02-20 | -45.38 | $66.33 | 638921 |
| 2026-02-19 | -59.10 | $65.32 | 719012 |
| 2026-02-18 | -44.94 | $66.34 | 812900 |
| 2026-02-17 | -24.83 | $67.83 | 1.7M |
| 2026-02-13 | -9.72 | $68.95 | 1.8M |
| 2026-02-12 | -2.58 | $68.76 | 1.5M |
| 2026-02-11 | -20.00 | $64.91 | 471800 |
| 2026-02-10 | -6.04 | $65.50 | 402600 |
| 2026-02-09 | -28.86 | $64.48 | 644800 |
| 2026-02-06 | -12.53 | $65.21 | 572800 |
| 2026-02-05 | -20.58 | $64.85 | 576111 |
| 2026-02-04 | -10.29 | $65.31 | 1.8M |
| 2026-02-03 | -5.26 | $64.36 | 649140 |
| 2026-02-02 | -13.88 | $63.72 | 387040 |
| 2026-01-30 | -38.08 | $63.04 | 607026 |
| 2026-01-29 | -11.39 | $63.79 | 606300 |
| 2026-01-28 | -37.72 | $63.05 | 450700 |
| 2026-01-27 | -45.55 | $62.83 | 409650 |
| 2026-01-26 | -31.67 | $63.22 | 319300 |
| 2026-01-23 | -8.78 | $63.69 | 463200 |
| 2026-01-22 | -51.91 | $62.56 | 262400 |
| 2026-01-21 | -56.87 | $62.43 | 335219 |
| 2026-01-20 | -56.87 | $62.43 | 444800 |
| 2026-01-16 | -37.50 | $62.81 | 508351 |
| 2026-01-15 | -41.22 | $62.70 | 344400 |
| 2026-01-14 | -66.22 | $61.96 | 562932 |
| 2026-01-13 | -74.11 | $61.43 | 526820 |
| 2026-01-12 | -33.10 | $62.53 | 306047 |
| 2026-01-09 | -21.98 | $62.81 | 563100 |
| 2026-01-08 | -23.22 | $62.71 | 482815 |
| 2026-01-07 | -22.14 | $62.76 | 329216 |
| 2026-01-06 | -4.65 | $63.66 | 292106 |
| 2026-01-05 | -7.38 | $63.48 | 363800 |
| 2026-01-02 | -5.00 | $62.84 | 281600 |
| 2025-12-31 | -12.86 | $62.40 | 302300 |
| 2025-12-30 | -7.12 | $62.70 | 250000 |
| 2025-12-29 | -5.59 | $62.79 | 282700 |
| 2025-12-26 | -4.59 | $62.63 | 114000 |
| 2025-12-24 | -7.41 | $62.47 | 174036 |
| 2025-12-23 | -4.16 | $62.52 | 239400 |
| 2025-12-22 | -4.27 | $62.15 | 312826 |
| 2025-12-19 | -10.74 | $61.54 | 535507 |
| 2025-12-18 | -5.20 | $61.41 | 376600 |
| 2025-12-17 | -9.73 | $61.21 | 441200 |
| 2025-12-16 | -8.37 | $61.27 | 299501 |
| 2025-12-15 | -4.74 | $60.84 | 524215 |
| 2025-12-12 | -3.63 | $60.41 | 261428 |
| 2025-12-11 | -9.78 | $59.71 | 373605 |
| 2025-12-10 | -42.03 | $58.82 | 646300 |
| 2025-12-09 | -32.61 | $59.08 | 329200 |
| 2025-12-08 | -54.71 | $58.47 | 829900 |
| 2025-12-05 | -50.72 | $58.58 | 362120 |
| 2025-12-04 | -84.68 | $57.73 | 259935 |
| 2025-12-03 | -86.84 | $57.82 | 346111 |
| 2025-12-02 | -91.67 | $57.60 | 683331 |
| 2025-12-01 | -94.65 | $57.71 | 532021 |
| 2025-11-28 | -61.86 | $59.12 | 264321 |
| 2025-11-26 | -72.56 | $58.66 | 963613 |
| 2025-11-25 | -51.46 | $59.80 | 1.2M |
| 2025-11-24 | -66.94 | $59.10 | 414200 |
| 2025-11-21 | -57.14 | $59.58 | 205500 |
| 2025-11-20 | -75.31 | $58.69 | 247402 |
| 2025-11-19 | -76.53 | $58.63 | 534009 |
| 2025-11-18 | -63.88 | $59.25 | 394314 |
| 2025-11-17 | -68.16 | $59.04 | 302400 |
| 2025-11-14 | -64.69 | $59.21 | 1.1M |
| 2025-11-13 | -70.41 | $58.93 | 442225 |
| 2025-11-12 | -66.12 | $59.14 | 423400 |
| 2025-11-11 | -90.43 | $57.97 | 552000 |
| 2025-11-10 | -88.09 | $58.09 | 677700 |
| 2025-11-07 | -90.22 | $58.54 | 883940 |
| 2025-11-06 | -84.99 | $59.09 | 789700 |
| 2025-11-05 | -39.41 | $61.67 | 386800 |
| 2025-11-04 | -53.85 | $61.38 | 353300 |
| 2025-11-03 | -68.42 | $61.02 | 488800 |
| 2025-10-31 | -74.60 | $60.86 | 382306 |
| 2025-10-30 | -63.53 | $61.09 | 310435 |
| 2025-10-29 | -34.39 | $61.73 | 314600 |
| 2025-10-28 | -10.65 | $62.38 | 279035 |
| 2025-10-27 | -12.57 | $62.28 | 195400 |
| 2025-10-24 | -35.11 | $61.39 | 274500 |
| 2025-10-23 | -34.53 | $61.36 | 294827 |
| 2025-10-22 | -29.63 | $61.51 | 242600 |
| 2025-10-21 | -40.99 | $61.05 | 256442 |
| 2025-10-20 | -38.52 | $61.15 | 382317 |
| 2025-10-17 | -53.09 | $60.56 | 546534 |
| 2025-10-16 | -43.21 | $60.96 | 614406 |
| 2025-10-15 | -13.33 | $62.17 | 247600 |
| 2025-10-14 | -8.15 | $62.38 | 396431 |
| 2025-10-13 | -16.67 | $62.02 | 157339 |
| 2025-10-10 | -27.29 | $61.58 | 587692 |
| 2025-10-09 | -45.41 | $60.83 | 457600 |
| 2025-10-08 | -18.12 | $61.96 | 573200 |
| 2025-10-07 | -13.09 | $60.83 | 282400 |
| 2025-10-06 | -2.69 | $61.13 | 618022 |
| 2025-10-03 | -5.92 | $60.34 | 457646 |
| 2025-10-02 | -7.64 | $60.14 | 222900 |
| 2025-10-01 | -6.25 | $60.18 | 217347 |
| 2025-09-30 | -8.60 | $60.03 | 344800 |
| 2025-09-29 | -31.56 | $59.38 | 306100 |
| 2025-09-26 | -47.16 | $58.94 | 356200 |
| 2025-09-25 | -44.68 | $59.01 | 311612 |
| 2025-09-24 | -44.10 | $59.00 | 1.2M |
| 2025-09-23 | -19.79 | $59.70 | 321944 |
| 2025-09-22 | -12.15 | $59.92 | 549919 |
| 2025-09-19 | -2.10 | $60.19 | 438507 |
| 2025-09-18 | -16.53 | $59.46 | 272700 |
| 2025-09-17 | -32.26 | $59.07 | 506170 |
| 2025-09-16 | -43.15 | $58.80 | 520716 |
| 2025-09-15 | -7.26 | $59.69 | 386300 |
| 2025-09-12 | -17.12 | $59.23 | 429635 |
| 2025-09-11 | 0.00 | $59.61 | 490616 |
| 2025-09-10 | -39.15 | $58.68 | 407200 |
| 2025-09-09 | -46.29 | $58.45 | 390242 |
| 2025-09-08 | -36.55 | $58.45 | 482629 |
| 2025-09-05 | -64.93 | $57.70 | 385800 |
| 2025-09-04 | -72.20 | $57.81 | 426100 |
| 2025-09-03 | -68.69 | $58.03 | 355831 |
| 2025-09-02 | -74.74 | $57.68 | 466500 |
| 2025-08-29 | -61.76 | $58.43 | 493612 |
| 2025-08-28 | -65.22 | $58.23 | 568600 |
| 2025-08-27 | -72.84 | $57.79 | 605300 |
| 2025-08-26 | -59.34 | $58.57 | 3.6M |
| 2025-08-25 | -69.72 | $58.07 | 527625 |
| 2025-08-22 | -56.40 | $58.91 | 511900 |
| 2025-08-21 | -60.63 | $58.72 | 420600 |
| 2025-08-20 | -64.00 | $58.56 | 442513 |
| 2025-08-19 | -68.99 | $58.36 | 417200 |
| 2025-08-18 | -68.84 | $58.37 | 608000 |
| 2025-08-15 | -73.04 | $58.08 | 539449 |
| 2025-08-14 | -73.33 | $58.06 | 399133 |
| 2025-08-13 | -74.78 | $57.96 | 2.9M |
| 2025-08-12 | -80.00 | $57.60 | 547443 |
| 2025-08-11 | -90.43 | $56.88 | 655900 |
| 2025-08-08 | -95.36 | $56.54 | 1.7M |
| 2025-08-07 | -50.31 | $61.49 | 765948 |
| 2025-08-06 | -41.36 | $61.78 | 694757 |
| 2025-08-05 | -74.07 | $60.72 | 798926 |
| 2025-08-04 | -61.42 | $61.13 | 218549 |
| 2025-08-01 | -89.32 | $60.37 | 611944 |
| 2025-07-31 | -96.54 | $61.00 | 584500 |
| 2025-07-30 | -96.47 | $61.19 | 430505 |
| 2025-07-29 | -81.33 | $62.04 | 383400 |
| 2025-07-28 | -85.54 | $61.84 | 680872 |
| 2025-07-25 | -74.87 | $62.46 | 344057 |
| 2025-07-24 | -78.31 | $62.26 | 369215 |
| 2025-07-23 | -72.98 | $62.57 | 1.4M |
| 2025-07-22 | -73.32 | $62.55 | 1.2M |
| 2025-07-21 | -96.90 | $61.18 | 4.1M |
| 2025-07-18 | -83.36 | $62.20 | 563800 |
| 2025-07-17 | -82.28 | $62.26 | 446018 |
| 2025-07-16 | -78.84 | $62.45 | 428869 |
| 2025-07-15 | -86.98 | $62.00 | 411727 |
| 2025-07-14 | -73.06 | $62.77 | 384600 |
| 2025-07-11 | -85.17 | $62.10 | 619400 |
| 2025-07-10 | -86.98 | $62.00 | 421500 |
| 2025-07-09 | -99.81 | $61.57 | 692500 |
| 2025-07-08 | -98.93 | $62.17 | 518533 |
| 2025-07-07 | -90.79 | $62.77 | 910721 |
| 2025-07-03 | -46.38 | $65.40 | 327548 |
| 2025-07-02 | -72.04 | $64.62 | 590800 |
| 2025-07-01 | -13.16 | $66.41 | 216900 |
| 2025-06-30 | -11.84 | $66.45 | 462600 |
| 2025-06-27 | -22.58 | $65.93 | 628832 |
| 2025-06-26 | -7.26 | $65.43 | 497500 |
| 2025-06-25 | -27.73 | $64.90 | 693900 |
| 2025-06-24 | -19.33 | $65.10 | 402425 |
| 2025-06-23 | -26.71 | $64.82 | 407300 |
| 2025-06-20 | -52.71 | $64.10 | 671900 |
| 2025-06-18 | -53.79 | $64.07 | 300900 |
| 2025-06-17 | -47.29 | $64.25 | 302502 |
| 2025-06-16 | -30.50 | $64.70 | 358800 |
| 2025-06-13 | -44.01 | $64.31 | 499300 |
| 2025-06-12 | -20.42 | $64.98 | 243420 |
| 2025-06-11 | -23.18 | $64.70 | 459700 |
| 2025-06-10 | -22.64 | $64.72 | 517518 |
| 2025-06-09 | -13.48 | $65.06 | 803100 |
| 2025-06-06 | -5.35 | $65.29 | 494600 |
| 2025-06-05 | -0.88 | $65.23 | 641500 |
| 2025-06-04 | -8.30 | $64.81 | 456823 |
| 2025-06-03 | -6.54 | $64.91 | 526100 |
| 2025-06-02 | -1.94 | $65.17 | 925100 |
| 2025-05-30 | -8.08 | $64.65 | 1.5M |
| 2025-05-29 | -9.42 | $64.11 | 641448 |
| 2025-05-28 | -14.65 | $63.76 | 527025 |
| 2025-05-27 | -5.58 | $64.29 | 552536 |
| 2025-05-23 | -5.48 | $63.63 | 5.0M |
| 2025-05-22 | -11.32 | $63.11 | 284412 |
| 2025-05-21 | -11.09 | $63.11 | 366608 |
| 2025-05-20 | -4.90 | $63.47 | 337417 |
| 2025-05-19 | -2.92 | $63.20 | 158400 |
| 2025-05-16 | -6.43 | $62.92 | 3.8M |
| 2025-05-15 | -3.03 | $63.12 | 502002 |
| 2025-05-14 | -5.10 | $62.97 | 783300 |
| 2025-05-13 | -12.67 | $62.42 | 272520 |
| 2025-05-12 | -11.69 | $62.46 | 455316 |
| 2025-05-09 | -13.50 | $62.14 | 938100 |
| 2025-05-08 | -11.02 | $59.94 | 465500 |
| 2025-05-07 | -3.09 | $60.47 | 661244 |
| 2025-05-06 | -6.22 | $59.86 | 309500 |
| 2025-05-05 | -3.42 | $60.07 | 259909 |
| 2025-05-02 | -0.78 | $60.08 | 410000 |
| 2025-05-01 | -9.61 | $59.12 | 353600 |
| 2025-04-30 | -3.66 | $59.55 | 452700 |
| 2025-04-29 | -1.31 | $59.23 | 302447 |
| 2025-04-28 | -8.43 | $58.74 | 234500 |
| 2025-04-25 | -14.39 | $58.33 | 235600 |
| 2025-04-24 | -14.10 | $58.35 | 273700 |
| 2025-04-23 | -21.51 | $57.84 | 295913 |
| 2025-04-22 | -30.81 | $57.20 | 1.5M |
| 2025-04-21 | -40.26 | $56.55 | 546525 |
| 2025-04-17 | -42.01 | $56.43 | 505516 |
| 2025-04-16 | -40.84 | $56.51 | 292506 |
| 2025-04-15 | -40.41 | $56.54 | 294437 |
| 2025-04-14 | -38.66 | $56.66 | 401729 |
| 2025-04-11 | -56.10 | $55.46 | 585300 |
| 2025-04-10 | -73.55 | $54.26 | 548500 |
| 2025-04-09 | -52.91 | $55.68 | 763808 |
| 2025-04-08 | -86.19 | $53.39 | 522700 |
| 2025-04-07 | -80.67 | $53.77 | 610800 |
| 2025-04-04 | -85.56 | $54.46 | 946003 |
| 2025-04-03 | -18.84 | $58.25 | 644609 |
| 2025-04-02 | -0.39 | $58.77 | 339600 |
| 2025-04-01 | -1.11 | $58.09 | 333411 |
| 2025-03-31 | -18.83 | $57.26 | 419621 |
| 2025-03-28 | -32.74 | $56.64 | 297300 |
| 2025-03-27 | -21.52 | $57.14 | 338029 |
| 2025-03-26 | -20.63 | $57.18 | 338008 |
| 2025-03-25 | -5.69 | $57.62 | 204200 |
| 2025-03-24 | -2.35 | $57.38 | 325244 |
| 2025-03-21 | -28.09 | $56.20 | 319600 |
| 2025-03-20 | -14.33 | $56.69 | 332300 |
| 2025-03-19 | -13.76 | $56.71 | 321826 |
| 2025-03-18 | -21.35 | $56.44 | 479119 |
| 2025-03-17 | -19.38 | $56.51 | 366335 |
| 2025-03-14 | -50.56 | $55.40 | 300500 |
| 2025-03-13 | -80.38 | $54.30 | 2.4M |
| 2025-03-12 | -79.52 | $54.77 | 467018 |
| 2025-03-11 | -91.81 | $54.05 | 359000 |
| 2025-03-10 | -86.52 | $54.36 | 508824 |
| 2025-03-07 | -65.36 | $55.60 | 331402 |
| 2025-03-06 | -71.67 | $55.23 | 659500 |
| 2025-03-05 | -58.87 | $55.98 | 470100 |
| 2025-03-04 | -73.21 | $55.14 | 851806 |
| 2025-03-03 | -60.58 | $55.88 | 869500 |
| 2025-02-28 | -66.21 | $55.55 | 1.0M |
| 2025-02-27 | -80.55 | $54.71 | 542335 |
| 2025-02-26 | -83.28 | $54.55 | 801800 |
| 2025-02-25 | -69.80 | $55.34 | 732100 |
| 2025-02-24 | -73.38 | $55.13 | 6.5M |
| 2025-02-21 | -82.25 | $54.61 | 1.9M |
| 2025-02-20 | -72.70 | $55.17 | 733200 |
| 2025-02-19 | -58.70 | $55.99 | 652500 |
| 2025-02-18 | -66.72 | $55.52 | 902417 |
| 2025-02-14 | -73.38 | $55.13 | 858344 |
| 2025-02-13 | -70.82 | $55.28 | 2.2M |
| 2025-02-12 | -15.70 | $59.01 | 650700 |
| 2025-02-11 | -30.68 | $58.39 | 413800 |
| 2025-02-10 | -18.84 | $58.88 | 437446 |
| 2025-02-07 | -11.35 | $59.19 | 430136 |
| 2025-02-06 | -21.50 | $58.77 | 533733 |
| 2025-02-05 | -41.79 | $57.93 | 1.2M |
| 2025-02-04 | -49.08 | $57.74 | 538100 |
| 2025-02-03 | -66.06 | $57.00 | 741803 |
| 2025-01-31 | -72.40 | $57.65 | 656436 |
| 2025-01-30 | -71.43 | $57.68 | 742514 |
| 2025-01-29 | -41.23 | $58.61 | 563910 |
| 2025-01-28 | -44.48 | $58.51 | 313312 |
| 2025-01-27 | -31.82 | $58.90 | 470707 |
| 2025-01-24 | -42.21 | $58.58 | 445100 |
| 2025-01-23 | -32.47 | $58.88 | 424446 |
| 2025-01-22 | -46.43 | $58.45 | 1.6M |
| 2025-01-21 | -29.22 | $58.98 | 418800 |
| 2025-01-17 | -31.49 | $58.91 | 359346 |
| 2025-01-16 | -27.33 | $59.06 | 326705 |
| 2025-01-15 | -41.26 | $58.95 | 438827 |
| 2025-01-14 | -80.26 | $57.57 | 368000 |
| 2025-01-13 | -89.49 | $57.23 | 441700 |
| 2025-01-10 | -96.32 | $57.29 | 492600 |
| 2025-01-08 | -85.79 | $58.52 | 600100 |
| 2025-01-07 | -86.73 | $58.64 | 505905 |
| 2025-01-06 | -82.91 | $58.88 | 443000 |
| 2025-01-03 | -76.94 | $59.18 | 208816 |
| 2025-01-02 | -82.18 | $58.93 | 303300 |
| 2024-12-31 | -73.58 | $59.34 | 347502 |
| 2024-12-30 | -74.42 | $59.30 | 365220 |
| 2024-12-27 | -70.65 | $59.48 | 200543 |
| 2024-12-26 | -69.60 | $59.53 | 224000 |
| 2024-12-24 | -73.38 | $59.35 | 135442 |
| 2024-12-23 | -75.26 | $59.26 | 539900 |
| 2024-12-20 | -82.39 | $58.92 | 565600 |
| 2024-12-19 | -86.79 | $58.71 | 355300 |
| 2024-12-18 | -98.32 | $58.16 | 803900 |
| 2024-12-17 | -100.00 | $59.51 | 313000 |
| 2024-12-16 | -92.72 | $60.05 | 992300 |
| 2024-12-13 | -90.37 | $60.13 | 1.2M |
| 2024-12-12 | -79.40 | $60.46 | 1.1M |
| 2024-12-11 | -65.63 | $60.73 | 541041 |
| 2024-12-10 | -49.31 | $61.07 | 573909 |
| 2024-12-09 | -32.96 | $61.66 | 1.5M |
| 2024-12-06 | -18.68 | $62.14 | 813400 |
| 2024-12-05 | -3.83 | $62.69 | 973000 |
| 2024-12-04 | -4.48 | $61.88 | 392318 |
| 2024-12-03 | -14.42 | $61.29 | 296721 |
| 2024-12-02 | -2.56 | $61.70 | 594330 |
| 2024-11-29 | -7.18 | $61.39 | 300235 |
| 2024-11-27 | -14.20 | $60.92 | 312247 |
| 2024-11-26 | -5.29 | $61.51 | 609164 |
| 2024-11-25 | -4.23 | $61.58 | 4.3M |
| 2024-11-22 | -10.27 | $61.18 | 276740 |
| 2024-11-21 | -4.07 | $61.37 | 272100 |
| 2024-11-20 | -12.56 | $60.81 | 709433 |
| 2024-11-19 | -20.09 | $60.33 | 447732 |
| 2024-11-18 | -15.38 | $60.63 | 400600 |
| 2024-11-15 | -21.51 | $60.24 | 381700 |
| 2024-11-14 | -8.63 | $61.06 | 1.2M |
| 2024-11-13 | -3.11 | $60.22 | 974713 |
| 2024-11-12 | -2.74 | $59.85 | 908747 |
| 2024-11-11 | -8.65 | $59.57 | 228800 |
| 2024-11-08 | -12.69 | $59.23 | 430723 |
| 2024-11-07 | -4.60 | $59.60 | 1.5M |
| 2024-11-06 | -3.69 | $58.89 | 1.2M |
| 2024-11-05 | -17.05 | $57.77 | 1.3M |
| 2024-11-04 | -82.88 | $55.68 | 299965 |
| 2024-11-01 | -87.96 | $55.60 | 412800 |
| 2024-10-31 | -94.50 | $55.42 | 529518 |
| 2024-10-30 | -85.96 | $56.55 | 403010 |
| 2024-10-29 | -74.56 | $56.81 | 375109 |
| 2024-10-28 | -67.98 | $56.96 | 276500 |
| 2024-10-25 | -92.54 | $56.40 | 295000 |
| 2024-10-24 | -78.51 | $56.72 | 314002 |
| 2024-10-23 | -78.57 | $56.75 | 251103 |
| 2024-10-22 | -82.59 | $56.66 | 268600 |
| 2024-10-21 | -90.34 | $56.92 | 294541 |
| 2024-10-18 | -73.02 | $57.13 | 243200 |
| 2024-10-17 | -58.53 | $57.24 | 393015 |
| 2024-10-16 | -70.05 | $56.99 | 506000 |
| 2024-10-15 | -50.00 | $57.35 | 354700 |
| 2024-10-14 | -46.12 | $57.44 | 148400 |
| 2024-10-11 | -52.23 | $57.22 | 318600 |
| 2024-10-10 | -47.04 | $57.24 | 313834 |
| 2024-10-09 | -39.32 | $57.13 | 397100 |
| 2024-10-08 | -29.35 | $57.33 | 350000 |
| 2024-10-07 | -23.90 | $57.53 | 369426 |
| 2024-10-04 | -4.88 | $58.31 | 362448 |
| 2024-10-03 | -21.63 | $57.59 | 308500 |
| 2024-10-02 | -14.18 | $57.90 | 332000 |
| 2024-10-01 | -11.30 | $58.02 | 227559 |
| 2024-09-30 | -10.88 | $58.02 | 181900 |
| 2024-09-27 | -15.26 | $57.82 | 781343 |
| 2024-09-26 | -5.16 | $58.10 | 367223 |
| 2024-09-25 | -6.38 | $57.61 | 538601 |
| 2024-09-24 | -0.99 | $57.51 | 372700 |
| 2024-09-23 | -8.92 | $56.87 | 303900 |
| 2024-09-20 | -16.49 | $56.59 | 431700 |
| 2024-09-19 | -7.79 | $56.88 | 308147 |
| 2024-09-18 | -11.78 | $56.40 | 441540 |
| 2024-09-17 | -7.47 | $56.41 | 255036 |
| 2024-09-16 | -0.69 | $56.52 | 406140 |
| 2024-09-13 | -1.74 | $56.08 | 295918 |
| 2024-09-12 | -0.99 | $55.99 | 451644 |
| 2024-09-11 | -6.63 | $55.32 | 438800 |
| 2024-09-10 | -9.83 | $55.04 | 683849 |
| 2024-09-09 | -8.34 | $55.01 | 285242 |
| 2024-09-06 | -12.90 | $54.62 | 465700 |
| 2024-09-05 | -6.14 | $55.13 | 740701 |
| 2024-09-04 | -1.15 | $55.40 | 1.1M |
| 2024-09-03 | -2.78 | $54.81 | 889400 |
| 2024-08-30 | -6.03 | $54.52 | 332100 |
| 2024-08-29 | -10.08 | $54.17 | 512928 |
| 2024-08-28 | -12.75 | $53.94 | 998021 |
| 2024-08-27 | -3.94 | $54.70 | 4.2M |
| 2024-08-26 | -5.23 | $54.56 | 1.5M |
| 2024-08-23 | -0.49 | $54.49 | 523900 |
| 2024-08-22 | -3.75 | $53.34 | 424000 |
| 2024-08-21 | -0.87 | $53.22 | 912900 |
| 2024-08-20 | -6.90 | $52.35 | 742700 |
| 2024-08-19 | -3.76 | $52.55 | 381300 |
| 2024-08-16 | -0.33 | $52.37 | 523810 |
| 2024-08-15 | -1.90 | $51.58 | 495000 |
| 2024-08-14 | -4.00 | $50.97 | 466000 |
| 2024-08-13 | -10.68 | $50.51 | 607151 |
| 2024-08-12 | -66.23 | $47.96 | 470616 |
| 2024-08-09 | -63.40 | $48.09 | 554495 |
| 2024-08-08 | -75.16 | $47.55 | 578500 |
| 2024-08-07 | -85.19 | $47.09 | 1.0M |
| 2024-08-06 | -75.38 | $47.54 | 525632 |
| 2024-08-05 | -85.62 | $47.07 | 329003 |
| 2024-08-02 | -84.81 | $48.04 | 2.0M |
| 2024-08-01 | -91.48 | $48.53 | 751816 |
| 2024-07-31 | -66.51 | $49.61 | 731630 |
| 2024-07-30 | -43.20 | $49.92 | 339700 |
| 2024-07-29 | -58.00 | $49.55 | 308234 |
| 2024-07-26 | -44.00 | $49.90 | 216116 |
| 2024-07-25 | -55.13 | $49.55 | 290549 |
| 2024-07-24 | -53.67 | $49.39 | 281800 |
| 2024-07-23 | -44.00 | $49.68 | 524422 |
| 2024-07-22 | -32.00 | $50.04 | 281620 |
| 2024-07-19 | -45.06 | $49.54 | 228510 |
| 2024-07-18 | -31.17 | $49.99 | 323827 |
| 2024-07-17 | -13.89 | $50.55 | 382315 |
| 2024-07-16 | -2.22 | $50.78 | 262518 |
| 2024-07-15 | -2.74 | $50.46 | 326003 |
| 2024-07-12 | -7.67 | $50.28 | 306118 |
| 2024-07-11 | -12.98 | $50.06 | 366200 |
| 2024-07-10 | -2.65 | $49.85 | 578600 |
| 2024-07-09 | -22.92 | $49.13 | 379613 |
| 2024-07-08 | -21.88 | $49.16 | 300641 |
| 2024-07-05 | -28.13 | $48.98 | 291900 |
| 2024-07-03 | -11.46 | $49.46 | 194813 |
| 2024-07-02 | -28.82 | $48.96 | 1.2M |
| 2024-07-01 | -47.38 | $48.72 | 220842 |
| 2024-06-28 | -39.53 | $48.99 | 416900 |
| 2024-06-27 | -41.28 | $48.93 | 374300 |
| 2024-06-26 | -50.87 | $48.60 | 312100 |
| 2024-06-25 | -56.28 | $48.93 | 494504 |
| 2024-06-24 | -51.95 | $49.13 | 2.1M |
| 2024-06-21 | -66.23 | $48.47 | 496480 |
| 2024-06-20 | -72.08 | $48.20 | 537945 |
| 2024-06-18 | -71.04 | $48.30 | 623614 |
| 2024-06-17 | -80.42 | $47.85 | 752000 |
| 2024-06-14 | -86.61 | $47.57 | 1.3M |
| 2024-06-13 | -95.40 | $47.48 | 1.8M |
| 2024-06-12 | -96.22 | $48.53 | 942300 |
| 2024-06-11 | -98.40 | $48.77 | 771500 |
| 2024-06-10 | -78.36 | $49.45 | 1.8M |
| 2024-06-07 | -90.49 | $49.08 | 876900 |
| 2024-06-06 | -97.19 | $49.24 | 499630 |
| 2024-06-05 | -91.56 | $49.50 | 308904 |
| 2024-06-04 | -90.04 | $49.57 | 817900 |
| 2024-06-03 | -86.58 | $49.73 | 467532 |
| 2024-05-31 | -77.92 | $50.13 | 1.1M |
| 2024-05-30 | -98.92 | $49.16 | 592221 |
| 2024-05-29 | -99.56 | $49.16 | 2.5M |
| 2024-05-28 | -85.22 | $50.56 | 3.3M |
| 2024-05-24 | -72.04 | $51.05 | 4.0M |
| 2024-05-23 | -91.40 | $50.33 | 619800 |
| 2024-05-22 | -80.38 | $50.74 | 1.4M |
| 2024-05-21 | -66.94 | $51.24 | 974700 |
| 2024-05-20 | -60.48 | $51.48 | 270230 |
| 2024-05-17 | -54.57 | $51.70 | 405311 |
| 2024-05-16 | -59.95 | $51.50 | 491800 |
| 2024-05-15 | -77.96 | $50.83 | 546313 |
| 2024-05-14 | -76.10 | $50.80 | 2.1M |
| 2024-05-13 | -79.48 | $50.67 | 1.3M |
| 2024-05-10 | -94.29 | $50.10 | 3.1M |
| 2024-05-09 | -0.78 | $53.70 | 917300 |
| 2024-05-08 | -10.80 | $53.02 | 882800 |
| 2024-05-07 | -15.91 | $52.84 | 1.0M |
| 2024-05-06 | -10.90 | $53.15 | 332200 |
| 2024-05-03 | -32.47 | $52.48 | 387700 |
| 2024-05-02 | -43.38 | $52.06 | 416031 |
| 2024-05-01 | -61.02 | $51.49 | 910024 |
| 2024-04-30 | -71.91 | $51.04 | 393128 |
| 2024-04-29 | -58.11 | $51.61 | 406458 |
| 2024-04-26 | -61.67 | $51.67 | 419506 |
| 2024-04-25 | -71.26 | $51.32 | 1.1M |
| 2024-04-24 | -63.67 | $51.70 | 457219 |
| 2024-04-23 | -60.68 | $51.85 | 284728 |
| 2024-04-22 | -66.27 | $51.57 | 486407 |
| 2024-04-19 | -76.57 | $51.11 | 673900 |
| 2024-04-18 | -86.02 | $50.66 | 338723 |
| 2024-04-17 | -94.09 | $50.21 | 416300 |
| 2024-04-16 | -93.98 | $50.31 | 416300 |
| 2024-04-15 | -96.13 | $50.74 | 339726 |
| 2024-04-12 | -96.37 | $50.95 | 479050 |
| 2024-04-11 | -93.37 | $51.66 | 2.3M |
| 2024-04-10 | -85.47 | $52.46 | 613400 |
| 2024-04-09 | -81.43 | $53.18 | 339926 |
| 2024-04-08 | -82.24 | $53.33 | 282300 |
| 2024-04-05 | -79.92 | $53.39 | 347200 |
| 2024-04-04 | -96.27 | $53.14 | 305009 |
| 2024-04-03 | -92.11 | $53.36 | 466200 |
| 2024-04-02 | -92.95 | $53.35 | 511840 |
| 2024-04-01 | -63.56 | $53.96 | 667744 |
| 2024-03-28 | -35.92 | $54.58 | 451500 |
| 2024-03-27 | -44.08 | $54.38 | 513824 |
| 2024-03-26 | -48.16 | $54.28 | 379108 |
| 2024-03-25 | -57.14 | $54.06 | 334009 |
| 2024-03-22 | -51.43 | $54.20 | 288540 |
| 2024-03-21 | -15.92 | $55.07 | 315100 |
| 2024-03-20 | -14.46 | $55.08 | 262022 |
| 2024-03-19 | -33.88 | $54.61 | 251030 |
| 2024-03-18 | -37.19 | $54.53 | 297100 |
| 2024-03-15 | -33.06 | $54.63 | 441448 |
| 2024-03-14 | -31.02 | $54.58 | 226400 |
| 2024-03-13 | -7.41 | $55.17 | 845400 |
| 2024-03-12 | -14.60 | $54.83 | 274034 |
| 2024-03-11 | -12.17 | $54.93 | 276800 |
| 2024-03-08 | -10.95 | $54.98 | 414700 |
| 2024-03-07 | -5.46 | $55.13 | 1.3M |
| 2024-03-06 | -27.30 | $54.25 | 993625 |
| 2024-03-05 | -40.88 | $53.67 | 953300 |
| 2024-03-04 | -47.53 | $53.23 | 286919 |
| 2024-03-01 | -41.26 | $53.51 | 678934 |
| 2024-02-29 | -50.00 | $53.12 | 1.1M |
| 2024-02-28 | -33.86 | $53.84 | 361235 |
| 2024-02-27 | -33.18 | $53.87 | 3.8M |
| 2024-02-26 | -13.00 | $54.77 | 490354 |
| 2024-02-23 | -5.38 | $55.11 | 2.1M |
| 2024-02-22 | -1.28 | $54.75 | 867000 |
| 2024-02-21 | -19.43 | $53.71 | 583304 |
| 2024-02-20 | -2.54 | $54.30 | 734700 |
| 2024-02-16 | -4.59 | $53.96 | 403400 |
| 2024-02-15 | -6.71 | $53.47 | 664200 |
| 2024-02-14 | -22.54 | $52.59 | 358300 |
| 2024-02-13 | -41.57 | $51.82 | 1.0M |
| 2024-02-12 | -13.20 | $52.83 | 602400 |
| 2024-02-09 | -4.29 | $53.09 | 597727 |
| 2024-02-08 | -5.00 | $52.78 | 563200 |
| 2024-02-07 | -6.89 | $52.58 | 711800 |
| 2024-02-06 | -11.42 | $52.30 | 824900 |
| 2024-02-05 | -54.33 | $51.06 | 796836 |
| 2024-02-02 | -33.91 | $51.65 | 688502 |
| 2024-02-01 | -23.18 | $51.96 | 948200 |
| 2024-01-31 | -26.64 | $51.86 | 606181 |
| 2024-01-30 | -7.36 | $51.88 | 466822 |
| 2024-01-29 | -10.41 | $51.72 | 401619 |
| 2024-01-26 | -30.38 | $51.39 | 493946 |
| 2024-01-25 | -34.60 | $51.29 | 657445 |
| 2024-01-24 | -41.77 | $51.12 | 644251 |
| 2024-01-23 | -53.16 | $50.85 | 386104 |
| 2024-01-22 | -52.32 | $50.87 | 394556 |
| 2024-01-19 | -47.68 | $50.98 | 382900 |
| 2024-01-18 | -71.31 | $50.42 | 628548 |
| 2024-01-17 | -88.19 | $50.02 | 540116 |
| 2024-01-16 | -77.27 | $50.68 | 629125 |
| 2024-01-12 | -72.20 | $50.98 | 402100 |
| 2024-01-11 | -71.78 | $50.99 | 484900 |
| 2024-01-10 | -63.49 | $51.19 | 490315 |
| 2024-01-09 | -73.44 | $50.95 | 656700 |
| 2024-01-08 | -52.28 | $51.46 | 409538 |
| 2024-01-05 | -61.41 | $51.24 | 433921 |
| 2024-01-04 | -59.34 | $51.29 | 405700 |
| 2024-01-03 | -65.15 | $51.15 | 410000 |
| 2024-01-02 | -58.92 | $51.30 | 384513 |
| 2023-12-29 | -35.68 | $51.86 | 528600 |
| 2023-12-28 | -44.57 | $51.49 | 444200 |
| 2023-12-27 | -45.65 | $51.46 | 601600 |
| 2023-12-26 | -55.80 | $51.18 | 207114 |
| 2023-12-22 | -67.03 | $50.87 | 477000 |
| 2023-12-21 | -71.38 | $50.75 | 583100 |
| 2023-12-20 | -87.32 | $50.31 | 570242 |
| 2023-12-19 | -55.80 | $51.18 | 638043 |
| 2023-12-18 | -61.23 | $51.03 | 504323 |
| 2023-12-15 | -58.70 | $51.10 | 683334 |
| 2023-12-14 | -27.90 | $51.95 | 521100 |
| 2023-12-13 | -0.43 | $52.25 | 1.2M |
| 2023-12-12 | -10.82 | $51.57 | 622533 |
| 2023-12-11 | -4.04 | $51.81 | 889507 |
| 2023-12-08 | -10.34 | $51.45 | 905645 |
| 2023-12-07 | -18.57 | $51.06 | 986815 |
| 2023-12-06 | -23.05 | $50.73 | 1.1M |
| 2023-12-05 | -7.36 | $51.22 | 443416 |
| 2023-12-04 | -6.95 | $51.24 | 561906 |
| 2023-12-01 | -12.07 | $50.99 | 660900 |
| 2023-11-30 | -22.09 | $50.50 | 1.3M |
| 2023-11-29 | -21.08 | $50.29 | 593716 |
| 2023-11-28 | -17.24 | $50.48 | 3.2M |
| 2023-11-27 | -6.83 | $51.14 | 3.2M |
| 2023-11-24 | -2.14 | $51.43 | 1.3M |
| 2023-11-22 | -2.28 | $51.01 | 519833 |
| 2023-11-21 | -4.95 | $50.72 | 522049 |
| 2023-11-20 | -1.57 | $50.82 | 238600 |
| 2023-11-17 | -3.78 | $50.68 | 416903 |
| 2023-11-16 | -8.53 | $50.25 | 529513 |
| 2023-11-15 | -5.64 | $50.43 | 640205 |
| 2023-11-14 | -1.44 | $50.06 | 1.1M |
| 2023-11-13 | -32.44 | $47.84 | 1.1M |
| 2023-11-10 | -38.23 | $47.64 | 764400 |
| 2023-11-09 | -42.66 | $47.42 | 504931 |
| 2023-11-08 | -54.89 | $46.92 | 1.2M |
| 2023-11-07 | -50.48 | $47.15 | 1.1M |
| 2023-11-06 | -39.16 | $47.74 | 1.0M |
| 2023-11-03 | -33.59 | $48.03 | 369700 |
| 2023-11-02 | -44.34 | $47.47 | 626600 |
| 2023-11-01 | -70.25 | $46.12 | 753846 |
| 2023-10-31 | -78.89 | $45.67 | 642346 |
| 2023-10-30 | -82.15 | $45.50 | 503110 |
| 2023-10-27 | -96.74 | $44.74 | 619417 |
| 2023-10-26 | -97.98 | $45.42 | 624900 |
| 2023-10-25 | -98.17 | $45.49 | 548000 |
| 2023-10-24 | -96.06 | $45.63 | 560606 |
| 2023-10-23 | -90.21 | $46.00 | 536104 |
| 2023-10-20 | -98.97 | $46.01 | 721500 |
| 2023-10-19 | -93.06 | $46.75 | 661100 |
| 2023-10-18 | -56.30 | $48.13 | 464008 |
| 2023-10-17 | -39.77 | $49.09 | 434717 |
| 2023-10-16 | -38.27 | $49.21 | 710738 |
| 2023-10-13 | -46.92 | $48.83 | 355743 |
| 2023-10-12 | -43.96 | $48.96 | 379240 |
| 2023-10-11 | -26.65 | $49.72 | 414212 |
| 2023-10-10 | -48.52 | $48.76 | 436500 |
| 2023-10-09 | -50.57 | $48.67 | 248400 |
| 2023-10-06 | -56.26 | $48.42 | 559300 |
| 2023-10-05 | -71.07 | $47.77 | 442400 |
| 2023-10-04 | -84.28 | $47.19 | 429000 |
| 2023-10-03 | -90.11 | $46.97 | 573844 |
| 2023-10-02 | -92.73 | $47.83 | 602300 |
| 2023-09-29 | -72.82 | $48.80 | 985800 |
| 2023-09-28 | -67.25 | $48.96 | 297400 |
| 2023-09-27 | -86.06 | $48.42 | 557200 |
| 2023-09-26 | -47.56 | $49.04 | 348200 |
| 2023-09-25 | -31.36 | $49.67 | 226700 |
| 2023-09-22 | -28.53 | $49.78 | 340500 |
| 2023-09-21 | -31.11 | $49.68 | 626800 |
| 2023-09-20 | -12.68 | $50.37 | 786100 |
| 2023-09-19 | -10.36 | $50.46 | 374626 |
| 2023-09-18 | -8.17 | $50.45 | 361730 |
| 2023-09-15 | -5.46 | $50.55 | 1.3M |
| 2023-09-14 | -3.49 | $50.34 | 990641 |
| 2023-09-13 | -10.85 | $49.37 | 392230 |
| 2023-09-12 | -16.00 | $49.26 | 333810 |
| 2023-09-11 | -39.52 | $48.99 | 1.6M |
| 2023-09-08 | -68.14 | $48.04 | 455735 |
| 2023-09-07 | -67.32 | $48.23 | 716400 |
| 2023-09-06 | -43.64 | $49.31 | 659509 |
| 2023-09-05 | -54.82 | $48.80 | 590918 |
| 2023-09-01 | -57.46 | $49.02 | 572700 |
| 2023-08-31 | -61.94 | $48.78 | 826405 |
| 2023-08-30 | -69.40 | $48.38 | 379425 |
| 2023-08-29 | -75.56 | $48.05 | 426905 |
| 2023-08-28 | -83.28 | $47.71 | 355000 |
| 2023-08-25 | -87.94 | $47.52 | 3.1M |
| 2023-08-24 | -87.79 | $47.53 | 914800 |
| 2023-08-23 | -87.17 | $47.57 | 434600 |
| 2023-08-22 | -97.22 | $46.92 | 410900 |
| 2023-08-21 | -97.06 | $47.27 | 359233 |
| 2023-08-18 | -99.11 | $47.63 | 391500 |
| 2023-08-17 | -98.62 | $48.21 | 290139 |
| 2023-08-16 | -98.06 | $48.67 | 435933 |
| 2023-08-15 | -97.08 | $48.89 | 710900 |
| 2023-08-14 | -91.43 | $50.01 | 995233 |
| 2023-08-11 | -84.66 | $50.45 | 980709 |
| 2023-08-10 | -82.52 | $50.52 | 1.2M |
| 2023-08-09 | -72.70 | $50.84 | 523900 |
| 2023-08-08 | -79.12 | $51.05 | 396319 |
| 2023-08-07 | -42.43 | $51.92 | 156938 |
| 2023-08-04 | -53.95 | $51.57 | 357300 |
| 2023-08-03 | -67.11 | $51.17 | 465517 |
| 2023-08-02 | -58.55 | $51.43 | 672700 |
| 2023-08-01 | -29.93 | $52.30 | 299000 |
| 2023-07-31 | -19.74 | $52.61 | 343509 |
| 2023-07-28 | -18.21 | $52.64 | 325714 |
| 2023-07-27 | -22.85 | $52.50 | 429345 |
| 2023-07-26 | -15.23 | $52.73 | 484800 |
| 2023-07-25 | -12.91 | $52.80 | 366300 |
| 2023-07-24 | -18.15 | $52.64 | 573857 |
| 2023-07-21 | 0.00 | $52.58 | 376825 |
| 2023-07-20 | -5.58 | $52.36 | 386300 |
| 2023-07-19 | -21.46 | $51.99 | 297405 |
| 2023-07-18 | -26.02 | $51.85 | 264400 |
| 2023-07-17 | -37.40 | $51.57 | 361200 |
| 2023-07-14 | -56.91 | $51.09 | 283400 |
| 2023-07-13 | -48.78 | $51.29 | 354124 |
| 2023-07-12 | -68.29 | $50.81 | 380900 |
| 2023-07-11 | -81.71 | $50.48 | 407900 |
| 2023-07-10 | -81.30 | $50.49 | 395147 |
| 2023-07-07 | -63.01 | $50.94 | 511900 |
| 2023-07-06 | -68.29 | $50.81 | 632300 |
| 2023-07-05 | -34.55 | $51.64 | 540800 |
| 2023-07-03 | -7.89 | $52.28 | 93500 |
| 2023-06-30 | -5.90 | $52.12 | 580800 |
| 2023-06-29 | -3.57 | $51.48 | 311242 |
| 2023-06-28 | -11.68 | $51.17 | 572808 |
| 2023-06-27 | -6.25 | $51.37 | 475000 |
| 2023-06-26 | -8.86 | $51.21 | 568836 |
| 2023-06-23 | -28.40 | $50.34 | 421814 |
| 2023-06-22 | -13.91 | $50.83 | 364600 |
| 2023-06-21 | -21.89 | $50.56 | 348719 |
| 2023-06-20 | -27.51 | $50.37 | 390300 |
| 2023-06-16 | -11.54 | $50.91 | 414746 |
| 2023-06-15 | -13.02 | $50.86 | 377147 |
| 2023-06-14 | -23.67 | $50.50 | 421900 |
| 2023-06-13 | -4.81 | $50.89 | 433339 |
| 2023-06-12 | -16.84 | $50.34 | 334522 |
| 2023-06-09 | -9.94 | $50.50 | 509833 |
| 2023-06-08 | -11.34 | $50.45 | 270500 |
| 2023-06-07 | -6.67 | $50.56 | 292600 |
| 2023-06-06 | -0.97 | $50.53 | 257423 |
| 2023-06-05 | -7.61 | $50.15 | 496554 |
| 2023-06-02 | -6.23 | $50.19 | 533200 |
| 2023-06-01 | -44.55 | $48.94 | 489900 |
| 2023-05-31 | -61.68 | $48.39 | 595707 |
| 2023-05-30 | -62.31 | $48.37 | 395700 |
| 2023-05-26 | -36.76 | $49.19 | 377527 |
| 2023-05-25 | -53.58 | $48.65 | 501140 |
| 2023-05-24 | -57.94 | $48.51 | 838413 |
| 2023-05-23 | -26.79 | $49.51 | 484000 |
| 2023-05-22 | -7.12 | $49.90 | 130246 |
| 2023-05-19 | -12.54 | $49.74 | 435200 |
| 2023-05-18 | -1.22 | $49.58 | 331300 |
| 2023-05-17 | -6.53 | $49.45 | 456439 |
| 2023-05-16 | -20.17 | $49.02 | 600721 |
| 2023-05-15 | -9.09 | $49.26 | 701244 |
| 2023-05-12 | -65.80 | $47.95 | 536632 |
| 2023-05-11 | -73.16 | $47.78 | 502217 |
| 2023-05-10 | -47.62 | $48.37 | 739223 |
| 2023-05-09 | -32.90 | $48.71 | 360208 |
| 2023-05-08 | -29.00 | $48.80 | 344200 |
| 2023-05-05 | -27.84 | $48.66 | 527739 |
| 2023-05-04 | -65.64 | $47.56 | 899000 |
| 2023-05-03 | -47.30 | $48.07 | 473500 |
| 2023-05-02 | -43.24 | $48.19 | 551945 |
| 2023-05-01 | -15.54 | $49.01 | 314700 |
| 2023-04-28 | -5.39 | $49.08 | 476028 |
| 2023-04-27 | -4.63 | $48.62 | 473900 |
| 2023-04-26 | -30.77 | $47.83 | 543400 |
| 2023-04-25 | -29.15 | $47.75 | 510404 |
| 2023-04-24 | -14.05 | $48.24 | 192732 |
| 2023-04-21 | -11.72 | $48.19 | 283518 |
| 2023-04-20 | -6.07 | $48.46 | 521200 |
| 2023-04-19 | -4.93 | $48.41 | 349118 |
| 2023-04-18 | -3.64 | $48.47 | 373243 |
| 2023-04-17 | -3.42 | $48.20 | 380332 |
| 2023-04-14 | -8.80 | $47.94 | 295200 |
| 2023-04-13 | -0.90 | $47.95 | 356800 |
| 2023-04-12 | -7.48 | $47.61 | 358400 |
| 2023-04-11 | -6.31 | $47.39 | 355845 |
| 2023-04-10 | -13.35 | $47.10 | 272000 |
| 2023-04-06 | -19.42 | $46.85 | 266928 |
| 2023-04-05 | -29.96 | $46.85 | 405232 |
| 2023-04-04 | -38.17 | $46.98 | 337837 |
| 2023-04-03 | -36.45 | $47.33 | 308200 |
| 2023-03-31 | -48.37 | $46.70 | 411425 |
| 2023-03-30 | -56.03 | $46.23 | 335900 |
| 2023-03-29 | -61.07 | $45.92 | 778629 |
| 2023-03-28 | -65.31 | $45.66 | 419744 |
| 2023-03-27 | -68.73 | $45.45 | 405000 |
| 2023-03-24 | -80.78 | $44.71 | 431433 |
| 2023-03-23 | -81.92 | $44.64 | 487500 |
| 2023-03-22 | -73.55 | $45.17 | 480833 |
| 2023-03-21 | -71.26 | $45.47 | 434211 |
| 2023-03-20 | -79.38 | $45.06 | 513146 |
| 2023-03-17 | -92.77 | $44.09 | 858401 |
| 2023-03-16 | -82.71 | $44.87 | 1.1M |
| 2023-03-15 | -92.20 | $44.54 | 907800 |
| 2023-03-14 | -84.83 | $46.04 | 706469 |
| 2023-03-13 | -91.81 | $45.58 | 1.4M |
| 2023-03-10 | -96.64 | $46.46 | 830204 |
| 2023-03-09 | -96.64 | $47.31 | 664600 |
| 2023-03-08 | -92.14 | $48.23 | 397500 |
| 2023-03-07 | -74.80 | $48.87 | 715420 |
| 2023-03-06 | -60.16 | $49.41 | 527600 |
| 2023-03-03 | -63.14 | $49.30 | 442000 |
| 2023-03-02 | -79.13 | $48.71 | 409943 |
| 2023-03-01 | -78.05 | $48.75 | 540029 |
| 2023-02-28 | -90.24 | $48.30 | 2.4M |
| 2023-02-27 | -71.54 | $48.99 | 656300 |
| 2023-02-24 | -85.37 | $48.48 | 594300 |
| 2023-02-23 | -97.64 | $48.74 | 776837 |
| 2023-02-22 | -79.04 | $49.33 | 638600 |
| 2023-02-21 | -53.23 | $49.98 | 487725 |
| 2023-02-17 | -15.48 | $51.15 | 532100 |
| 2023-02-16 | -24.05 | $50.68 | 512636 |
| 2023-02-15 | -22.22 | $50.75 | 346300 |
| 2023-02-14 | -13.64 | $51.09 | 341700 |
| 2023-02-13 | -1.57 | $51.42 | 431100 |
| 2023-02-10 | -16.71 | $50.71 | 416132 |
| 2023-02-09 | -16.58 | $50.71 | 538046 |
| 2023-02-08 | -16.80 | $50.17 | 291300 |
| 2023-02-07 | -15.20 | $50.17 | 511336 |
| 2023-02-06 | -20.10 | $49.97 | 435935 |
| 2023-02-03 | -18.69 | $50.02 | 568200 |
| 2023-02-02 | -12.90 | $50.23 | 520879 |
| 2023-02-01 | -7.14 | $50.48 | 524243 |
| 2023-01-31 | -0.75 | $50.23 | 459700 |
| 2023-01-30 | -18.25 | $49.42 | 210237 |
| 2023-01-27 | -7.75 | $49.84 | 299046 |
| 2023-01-26 | -1.81 | $49.87 | 373139 |
| 2023-01-25 | -6.94 | $49.02 | 786521 |
| 2023-01-24 | -5.01 | $49.05 | 311400 |
| 2023-01-23 | -3.72 | $48.99 | 261618 |
| 2023-01-20 | -0.59 | $49.01 | 454700 |
| 2023-01-19 | -21.58 | $47.98 | 397900 |
| 2023-01-18 | -22.64 | $47.90 | 358341 |
| 2023-01-17 | -3.11 | $48.54 | 320400 |
| 2023-01-13 | -9.04 | $48.33 | 397737 |
| 2023-01-12 | -7.63 | $48.38 | 520700 |
| 2023-01-11 | -1.93 | $47.65 | 348641 |
| 2023-01-10 | -29.37 | $46.89 | 438253 |
| 2023-01-09 | -20.63 | $47.11 | 340100 |
| 2023-01-06 | -8.33 | $47.42 | 326729 |
| 2023-01-05 | -40.48 | $46.61 | 412700 |
| 2023-01-04 | -3.97 | $47.53 | 546000 |
| 2023-01-03 | -48.81 | $46.40 | 385201 |
| 2022-12-30 | -48.02 | $46.42 | 427300 |
| 2022-12-29 | -38.49 | $46.82 | 304800 |
| 2022-12-28 | -63.31 | $46.13 | 325100 |
| 2022-12-27 | -50.72 | $46.48 | 180000 |
| 2022-12-23 | -51.44 | $46.46 | 302535 |
| 2022-12-22 | -62.23 | $46.16 | 361749 |
| 2022-12-21 | -44.60 | $46.65 | 439700 |
| 2022-12-20 | -72.66 | $45.87 | 309300 |
| 2022-12-19 | -91.73 | $45.34 | 444806 |
| 2022-12-16 | -80.58 | $45.65 | 534500 |
| 2022-12-15 | -86.11 | $45.72 | 447911 |
| 2022-12-14 | -53.82 | $46.55 | 411000 |
| 2022-12-13 | -36.14 | $46.99 | 504527 |
| 2022-12-12 | -54.62 | $46.53 | 336849 |
| 2022-12-09 | -61.45 | $46.36 | 278700 |
| 2022-12-08 | -55.10 | $46.16 | 404500 |
| 2022-12-07 | -40.05 | $46.12 | 571000 |
| 2022-12-06 | -35.52 | $46.32 | 425500 |
| 2022-12-05 | -26.92 | $46.70 | 473200 |
| 2022-12-02 | -16.06 | $47.18 | 521842 |
| 2022-12-01 | -7.18 | $47.43 | 469200 |
| 2022-11-30 | -1.66 | $47.40 | 750527 |
| 2022-11-29 | -15.94 | $46.12 | 447900 |
| 2022-11-28 | -19.38 | $45.93 | 760500 |
| 2022-11-25 | -3.26 | $46.82 | 210600 |
| 2022-11-23 | -11.41 | $46.37 | 472100 |
| 2022-11-22 | -15.22 | $46.16 | 1.4M |
| 2022-11-21 | -17.15 | $45.99 | 2.7M |
| 2022-11-18 | -13.29 | $46.20 | 528300 |
| 2022-11-17 | -4.39 | $46.47 | 2.6M |
| 2022-11-16 | -9.58 | $46.12 | 558000 |
| 2022-11-15 | -11.68 | $45.98 | 584200 |
| 2022-11-14 | -13.77 | $45.84 | 561039 |
| 2022-11-11 | -5.99 | $46.36 | 659044 |
| 2022-11-10 | -1.39 | $45.81 | 679013 |
| 2022-11-09 | -20.06 | $43.58 | 568900 |
| 2022-11-08 | -4.55 | $44.67 | 512900 |
| 2022-11-07 | -6.10 | $44.27 | 556209 |
| 2022-11-04 | -1.66 | $44.48 | 789029 |
| 2022-11-03 | -9.50 | $42.82 | 943200 |
| 2022-11-02 | -27.06 | $41.68 | 848600 |
| 2022-11-01 | -15.10 | $42.29 | 696526 |
| 2022-10-31 | -12.48 | $42.45 | 638904 |
| 2022-10-28 | -6.63 | $42.75 | 506503 |
| 2022-10-27 | -15.79 | $42.28 | 657400 |
| 2022-10-26 | -22.03 | $41.96 | 762500 |
| 2022-10-25 | -24.37 | $41.84 | 504617 |
| 2022-10-24 | -34.11 | $41.34 | 632523 |
| 2022-10-21 | -35.48 | $41.27 | 651100 |
| 2022-10-20 | -54.58 | $40.29 | 645200 |
| 2022-10-19 | -43.66 | $40.85 | 546700 |
| 2022-10-18 | -44.73 | $40.95 | 695300 |
| 2022-10-17 | -48.11 | $40.85 | 941700 |
| 2022-10-14 | -74.75 | $39.47 | 704005 |
| 2022-10-13 | -61.54 | $40.26 | 1.0M |
| 2022-10-12 | -95.95 | $39.04 | 749000 |
| 2022-10-11 | -94.51 | $39.39 | 898935 |
| 2022-10-10 | -89.70 | $40.00 | 444818 |
| 2022-10-07 | -86.02 | $40.37 | 884500 |
| 2022-10-06 | -78.67 | $40.89 | 906820 |
| 2022-10-05 | -64.83 | $41.87 | 913400 |
| 2022-10-04 | -49.72 | $42.94 | 986700 |
| 2022-10-03 | -74.15 | $41.21 | 794400 |
| 2022-09-30 | -94.63 | $39.76 | 966300 |
| 2022-09-29 | -88.84 | $40.17 | 1.2M |
| 2022-09-28 | -82.20 | $40.64 | 990100 |
| 2022-09-27 | -93.93 | $39.81 | 1.3M |
| 2022-09-26 | -95.03 | $40.15 | 860644 |
| 2022-09-23 | -95.32 | $40.66 | 847100 |
| 2022-09-22 | -98.69 | $41.70 | 741800 |
| 2022-09-21 | -99.56 | $42.44 | 649724 |
| 2022-09-20 | -89.47 | $42.90 | 665000 |
| 2022-09-19 | -75.29 | $43.92 | 589700 |
| 2022-09-16 | -89.68 | $43.49 | 674800 |
| 2022-09-15 | -80.83 | $44.00 | 831847 |
| 2022-09-14 | -78.20 | $44.14 | 781106 |
| 2022-09-13 | -71.99 | $44.54 | 725000 |
| 2022-09-12 | -45.06 | $46.04 | 691535 |
| 2022-09-09 | -55.23 | $45.55 | 691900 |
| 2022-09-08 | -76.48 | $44.33 | 651643 |
| 2022-09-07 | -83.28 | $43.94 | 638100 |
| 2022-09-06 | -91.12 | $43.49 | 609207 |
| 2022-09-02 | -83.10 | $43.95 | 687300 |
| 2022-09-01 | -87.46 | $43.70 | 742914 |
| 2022-08-31 | -97.69 | $44.07 | 726824 |
| 2022-08-30 | -97.48 | $44.46 | 552900 |
| 2022-08-29 | -91.03 | $45.27 | 666123 |
| 2022-08-26 | -97.94 | $45.39 | 611100 |
| 2022-08-25 | -60.29 | $46.67 | 577700 |
| 2022-08-24 | -77.61 | $45.67 | 439000 |
| 2022-08-23 | -66.20 | $45.90 | 3.3M |
| 2022-08-22 | -50.56 | $46.47 | 732437 |
| 2022-08-19 | -27.64 | $47.49 | 919062 |
| 2022-08-18 | -11.42 | $48.18 | 2.1M |
| 2022-08-17 | -14.38 | $48.04 | 495300 |
| 2022-08-16 | -7.82 | $48.35 | 467413 |
| 2022-08-15 | -16.29 | $47.93 | 431600 |
| 2022-08-12 | -1.10 | $48.66 | 561521 |
| 2022-08-11 | -8.53 | $47.82 | 391330 |
| 2022-08-10 | -4.66 | $47.54 | 1.1M |
| 2022-08-09 | -19.36 | $46.62 | 491243 |
| 2022-08-08 | -11.06 | $47.01 | 536626 |
| 2022-08-05 | -17.66 | $46.70 | 712000 |
| 2022-08-04 | -11.06 | $47.01 | 1.2M |
| 2022-08-03 | -18.84 | $46.06 | 646204 |
| 2022-08-02 | -34.67 | $45.43 | 749200 |
| 2022-08-01 | -22.86 | $45.90 | 523700 |
| 2022-07-29 | -9.30 | $46.44 | 690300 |
| 2022-07-28 | -24.73 | $45.63 | 697200 |
| 2022-07-27 | -39.52 | $45.08 | 597800 |
| 2022-07-26 | -59.38 | $44.39 | 425435 |
| 2022-07-25 | -50.78 | $44.72 | 818700 |
| 2022-07-22 | -60.68 | $44.34 | 435502 |
| 2022-07-21 | -56.51 | $44.50 | 528952 |
| 2022-07-20 | -53.91 | $44.60 | 586000 |
| 2022-07-19 | -51.56 | $44.69 | 1.0M |
| 2022-07-18 | -84.90 | $43.41 | 598324 |
| 2022-07-15 | -85.42 | $43.39 | 884948 |
| 2022-07-14 | -90.79 | $43.19 | 695648 |
| 2022-07-13 | -67.69 | $44.75 | 1.2M |
| 2022-07-12 | -56.85 | $45.25 | 678000 |
| 2022-07-11 | -70.06 | $45.27 | 553000 |
| 2022-07-08 | -73.83 | $45.48 | 630133 |
| 2022-07-07 | -72.43 | $45.57 | 625406 |
| 2022-07-06 | -88.18 | $44.58 | 731145 |
| 2022-07-05 | -83.48 | $44.90 | 822819 |
| 2022-07-01 | -61.26 | $46.38 | 435315 |
| 2022-06-30 | -69.82 | $45.81 | 753600 |
| 2022-06-29 | -68.17 | $45.92 | 554744 |
| 2022-06-28 | -64.71 | $46.15 | 782200 |
| 2022-06-27 | -69.07 | $45.86 | 473032 |
| 2022-06-24 | -69.52 | $45.83 | 814946 |
| 2022-06-23 | -87.99 | $44.60 | 705538 |
| 2022-06-22 | -81.08 | $45.06 | 825368 |
| 2022-06-21 | -68.62 | $45.89 | 851622 |
| 2022-06-17 | -86.79 | $44.68 | 1.3M |
| 2022-06-16 | -98.38 | $44.37 | 1.2M |
| 2022-06-15 | -81.66 | $46.32 | 877000 |
| 2022-06-14 | -94.15 | $45.79 | 765734 |
| 2022-06-13 | -94.31 | $46.48 | 978400 |
| 2022-06-10 | -67.01 | $47.88 | 594325 |
| 2022-06-09 | -25.06 | $49.40 | 585012 |
| 2022-06-08 | -15.60 | $49.80 | 534300 |
| 2022-06-07 | -3.78 | $50.30 | 461000 |
| 2022-06-06 | -12.06 | $49.95 | 451400 |
| 2022-06-03 | -11.44 | $49.56 | 811339 |
| 2022-06-02 | -23.71 | $49.77 | 685800 |
| 2022-06-01 | -36.40 | $49.41 | 818005 |
| 2022-05-31 | -48.40 | $48.81 | 2.5M |
| 2022-05-27 | -27.80 | $49.84 | 632600 |
| 2022-05-26 | -39.60 | $49.25 | 692005 |
| 2022-05-25 | -49.40 | $48.76 | 773500 |
| 2022-05-24 | -47.40 | $48.86 | 947500 |
| 2022-05-23 | -50.48 | $48.80 | 530800 |
| 2022-05-20 | -70.58 | $47.96 | 722347 |
| 2022-05-19 | -73.44 | $48.23 | 1.1M |
| 2022-05-18 | -79.67 | $48.09 | 791600 |
| 2022-05-17 | -71.04 | $48.88 | 1.2M |
| 2022-05-16 | -87.10 | $47.41 | 1.1M |
| 2022-05-13 | -84.81 | $47.62 | 1.5M |
| 2022-05-12 | -93.94 | $46.80 | 1.2M |
| 2022-05-11 | -97.63 | $48.23 | 1.3M |
| 2022-05-10 | -94.82 | $48.84 | 1.1M |
| 2022-05-09 | -92.04 | $49.27 | 1.0M |
| 2022-05-06 | -89.71 | $49.44 | 816023 |
| 2022-05-05 | -84.50 | $49.82 | 959300 |
| 2022-05-04 | -66.12 | $51.16 | 763419 |
| 2022-05-03 | -79.95 | $50.18 | 671200 |
| 2022-05-02 | -90.44 | $49.40 | 974002 |
| 2022-04-29 | -97.03 | $49.75 | 580170 |
| 2022-04-28 | -85.55 | $50.58 | 707000 |
| 2022-04-27 | -96.60 | $49.80 | 1.0M |
| 2022-04-26 | -99.69 | $50.37 | 837302 |
| 2022-04-25 | -82.39 | $51.94 | 990400 |
| 2022-04-22 | -97.42 | $52.36 | 677655 |
| 2022-04-21 | -96.01 | $54.01 | 616047 |
| 2022-04-20 | -80.57 | $54.62 | 828600 |
| 2022-04-19 | -93.29 | $54.26 | 531100 |
| 2022-04-18 | -91.52 | $54.31 | 525100 |
| 2022-04-14 | -80.92 | $54.61 | 577328 |
| 2022-04-13 | -54.42 | $55.36 | 502600 |
| 2022-04-12 | -51.51 | $55.36 | 682100 |
| 2022-04-11 | -34.48 | $55.40 | 799800 |
| 2022-04-08 | -45.06 | $54.94 | 529741 |
| 2022-04-07 | -56.32 | $54.45 | 697229 |
| 2022-04-06 | -29.35 | $55.40 | 647600 |
| 2022-04-05 | -27.20 | $55.51 | 563900 |
| 2022-04-04 | -22.03 | $55.64 | 619915 |
| 2022-04-01 | -18.34 | $55.82 | 496600 |
| 2022-03-31 | -18.17 | $55.83 | 649700 |
| 2022-03-30 | -8.49 | $56.40 | 662300 |
| 2022-03-29 | -7.87 | $56.28 | 675500 |
| 2022-03-28 | -11.51 | $55.97 | 510100 |
| 2022-03-25 | -6.94 | $56.24 | 683131 |
| 2022-03-24 | -17.09 | $55.64 | 702200 |
| 2022-03-23 | -15.40 | $55.74 | 651500 |
| 2022-03-22 | -7.45 | $56.21 | 842100 |
| 2022-03-21 | -4.65 | $55.87 | 671540 |
| 2022-03-18 | -2.72 | $55.75 | 1.4M |
| 2022-03-17 | -1.95 | $55.27 | 661904 |
| 2022-03-16 | -0.72 | $54.85 | 1.0M |
| 2022-03-15 | -30.43 | $53.46 | 702249 |
| 2022-03-14 | -43.48 | $52.95 | 634726 |
| 2022-03-11 | -55.28 | $52.94 | 696400 |
| 2022-03-10 | -68.33 | $52.58 | 790738 |
| 2022-03-09 | -79.48 | $52.33 | 680037 |
| 2022-03-08 | -92.52 | $51.32 | 1.4M |
| 2022-03-07 | -94.06 | $51.20 | 991375 |
| 2022-03-04 | -82.84 | $52.07 | 771800 |
| 2022-03-03 | -79.74 | $52.31 | 796200 |
| 2022-03-02 | -81.81 | $52.15 | 983600 |
| 2022-03-01 | -96.39 | $51.02 | 1.3M |
| 2022-02-28 | -79.28 | $52.56 | 1.1M |
| 2022-02-25 | -73.13 | $53.02 | 3.9M |
| 2022-02-24 | -88.50 | $51.87 | 1.5M |
| 2022-02-23 | -93.49 | $53.03 | 932917 |
| 2022-02-22 | -87.67 | $53.37 | 1.3M |
| 2022-02-18 | -99.64 | $53.03 | 661500 |
| 2022-02-17 | -91.86 | $53.75 | 839003 |
| 2022-02-16 | -82.75 | $54.22 | 753541 |
| 2022-02-15 | -91.86 | $53.75 | 721317 |
| 2022-02-14 | -93.41 | $53.67 | 1.3M |
| 2022-02-11 | -83.30 | $54.70 | 1.3M |
| 2022-02-10 | -81.54 | $54.78 | 982200 |
| 2022-02-09 | -5.27 | $58.25 | 675817 |
| 2022-02-08 | -3.54 | $58.03 | 859400 |
| 2022-02-07 | -16.35 | $57.47 | 982626 |
| 2022-02-04 | -24.64 | $57.12 | 799200 |
| 2022-02-03 | -21.33 | $57.26 | 813221 |
| 2022-02-02 | -7.11 | $57.86 | 646000 |
| 2022-02-01 | -20.14 | $57.31 | 959521 |
| 2022-01-31 | -36.97 | $56.60 | 621426 |
| 2022-01-28 | -53.32 | $55.91 | 981500 |
| 2022-01-27 | -70.14 | $55.20 | 1.0M |
| 2022-01-26 | -64.93 | $55.42 | 843023 |
| 2022-01-25 | -65.88 | $55.38 | 958100 |
| 2022-01-24 | -72.86 | $55.18 | 1.1M |
| 2022-01-21 | -58.18 | $55.92 | 946123 |
| 2022-01-20 | -27.95 | $56.88 | 754100 |
| 2022-01-19 | -19.77 | $57.13 | 1.0M |
| 2022-01-18 | -1.24 | $57.96 | 568747 |
| 2022-01-14 | -6.75 | $57.50 | 524000 |
| 2022-01-13 | -5.11 | $57.59 | 592700 |
| 2022-01-12 | -6.58 | $57.22 | 843900 |
| 2022-01-11 | -1.14 | $56.72 | 459100 |
| 2022-01-10 | -10.61 | $55.93 | 548500 |
| 2022-01-07 | -6.57 | $56.09 | 675416 |
| 2022-01-06 | -18.43 | $55.62 | 692300 |
| 2022-01-05 | -20.71 | $55.53 | 787302 |
| 2022-01-04 | -16.92 | $55.68 | 1.2M |
| 2022-01-03 | -14.21 | $55.77 | 351900 |
| 2021-12-31 | -8.33 | $55.69 | 570313 |
| 2021-12-30 | -23.06 | $55.16 | 393618 |
| 2021-12-29 | -27.22 | $55.01 | 655200 |
| 2021-12-28 | -9.72 | $55.64 | 337900 |
| 2021-12-27 | 0.00 | $55.56 | 242200 |
| 2021-12-23 | -14.45 | $54.64 | 575222 |
| 2021-12-22 | -34.83 | $54.13 | 534200 |
| 2021-12-21 | -58.14 | $53.65 | 911131 |
| 2021-12-20 | -86.14 | $52.90 | 1.0M |
| 2021-12-17 | -68.25 | $53.62 | 700600 |
| 2021-12-16 | -47.19 | $54.45 | 523900 |
| 2021-12-15 | -60.51 | $54.04 | 464812 |
| 2021-12-14 | -69.07 | $53.85 | 509900 |
| 2021-12-13 | -66.37 | $53.97 | 510300 |
| 2021-12-10 | -53.72 | $54.53 | 342212 |
| 2021-12-09 | -52.37 | $54.59 | 498607 |
| 2021-12-08 | -52.59 | $54.86 | 613200 |
| 2021-12-07 | -56.77 | $54.65 | 606400 |
| 2021-12-06 | -68.53 | $54.06 | 788025 |
| 2021-12-03 | -84.46 | $53.26 | 893338 |
| 2021-12-02 | -76.10 | $53.68 | 985578 |
| 2021-12-01 | -96.99 | $52.64 | 810400 |
| 2021-11-30 | -88.72 | $53.08 | 1.3M |
| 2021-11-29 | -86.55 | $53.81 | 836110 |
| 2021-11-26 | -85.47 | $53.86 | 609003 |
| 2021-11-24 | -86.02 | $55.03 | 532400 |
| 2021-11-23 | -89.84 | $55.12 | 3.0M |
| 2021-11-22 | -79.21 | $55.65 | 2.9M |
| 2021-11-19 | -72.04 | $55.85 | 2.2M |
| 2021-11-18 | -85.48 | $55.87 | 1.8M |
| 2021-11-17 | -88.12 | $56.15 | 491600 |
| 2021-11-16 | -84.65 | $56.22 | 641800 |
| 2021-11-15 | -80.66 | $56.22 | 390515 |
| 2021-11-12 | -67.70 | $56.19 | 335300 |
| 2021-11-11 | -66.93 | $56.21 | 335000 |
| 2021-11-10 | -61.87 | $56.34 | 767500 |
| 2021-11-09 | -18.83 | $57.22 | 430440 |
| 2021-11-08 | -12.47 | $57.46 | 567500 |
| 2021-11-05 | -30.24 | $56.79 | 574100 |
| 2021-11-04 | -19.89 | $57.18 | 590831 |
| 2021-11-03 | -7.96 | $57.63 | 524810 |
| 2021-11-02 | -12.31 | $57.37 | 577529 |
| 2021-11-01 | -15.29 | $57.21 | 389713 |
| 2021-10-29 | -15.36 | $56.97 | 626516 |
| 2021-10-28 | -7.67 | $57.39 | 371345 |
| 2021-10-27 | -6.82 | $57.45 | 963000 |
| 2021-10-26 | -6.11 | $57.50 | 515022 |
| 2021-10-25 | -11.51 | $57.12 | 414600 |
| 2021-10-22 | -12.62 | $57.04 | 1.1M |
| 2021-10-21 | -4.45 | $56.69 | 1.7M |
| 2021-10-20 | -0.77 | $56.61 | 1.8M |
| 2021-10-19 | -1.04 | $55.98 | 382211 |
| 2021-10-18 | -4.30 | $55.73 | 349210 |
| 2021-10-15 | -2.23 | $55.87 | 441500 |
| 2021-10-14 | -4.40 | $55.59 | 676939 |
| 2021-10-13 | -5.65 | $55.04 | 446529 |
| 2021-10-12 | -9.01 | $54.82 | 423317 |
| 2021-10-11 | -7.02 | $54.95 | 289625 |
| 2021-10-08 | -3.03 | $54.94 | 497528 |
| 2021-10-07 | -6.19 | $54.47 | 634522 |
| 2021-10-06 | -0.36 | $54.35 | 674800 |
| 2021-10-05 | -1.16 | $53.99 | 932428 |
| 2021-10-04 | -1.91 | $52.96 | 806826 |
| 2021-10-01 | -27.98 | $51.46 | 625044 |
| 2021-09-30 | -28.25 | $51.45 | 647900 |
| 2021-09-29 | -21.88 | $51.68 | 596000 |
| 2021-09-28 | -28.81 | $51.43 | 931643 |
| 2021-09-27 | -27.42 | $51.48 | 455106 |
| 2021-09-24 | -50.42 | $50.65 | 437431 |
| 2021-09-23 | -56.51 | $50.43 | 428900 |
| 2021-09-22 | -73.13 | $49.83 | 515715 |
| 2021-09-21 | -89.47 | $49.24 | 474313 |
| 2021-09-20 | -81.53 | $49.56 | 933631 |
| 2021-09-17 | -94.50 | $50.76 | 715300 |
| 2021-09-16 | -59.76 | $51.64 | 314000 |
| 2021-09-15 | -52.66 | $51.76 | 441900 |
| 2021-09-14 | -68.31 | $51.54 | 429800 |
| 2021-09-13 | -54.09 | $51.97 | 491700 |
| 2021-09-10 | -74.79 | $51.57 | 368147 |
| 2021-09-09 | -66.53 | $51.77 | 533131 |
| 2021-09-08 | -66.94 | $51.76 | 676400 |
| 2021-09-07 | -96.57 | $51.13 | 525200 |
| 2021-09-03 | -73.39 | $51.67 | 319700 |
| 2021-09-02 | -71.24 | $51.72 | 447636 |
| 2021-09-01 | -80.69 | $51.50 | 419700 |
| 2021-08-31 | -83.26 | $51.44 | 1.1M |
| 2021-08-30 | -72.53 | $51.69 | 782400 |
| 2021-08-27 | -56.22 | $52.07 | 418200 |
| 2021-08-26 | -87.12 | $51.35 | 460526 |
| 2021-08-25 | -63.95 | $51.89 | 651622 |
| 2021-08-24 | -46.58 | $52.02 | 1.3M |
| 2021-08-23 | -31.39 | $52.41 | 644719 |
| 2021-08-20 | -49.51 | $51.85 | 2.7M |
| 2021-08-19 | -58.90 | $51.56 | 814600 |
| 2021-08-18 | -40.13 | $52.14 | 490200 |
| 2021-08-17 | -28.48 | $52.50 | 3.3M |
| 2021-08-16 | -10.49 | $52.93 | 376935 |
| 2021-08-13 | -2.21 | $53.28 | 322200 |
| 2021-08-12 | -2.47 | $53.20 | 343531 |
| 2021-08-11 | -4.04 | $53.13 | 430832 |
| 2021-08-10 | -2.75 | $52.74 | 807000 |
| 2021-08-09 | -17.00 | $52.17 | 430222 |
| 2021-08-06 | -19.25 | $52.08 | 640700 |
| 2021-08-05 | -26.50 | $51.79 | 698900 |
| 2021-08-04 | -25.50 | $51.83 | 494131 |
| 2021-08-03 | -27.25 | $51.76 | 723035 |
| 2021-08-02 | -25.50 | $51.83 | 410300 |
| 2021-07-30 | -5.36 | $52.03 | 534500 |
| 2021-07-29 | -4.02 | $51.95 | 455218 |
| 2021-07-28 | -32.81 | $51.00 | 763900 |
| 2021-07-27 | -39.69 | $50.78 | 484000 |
| 2021-07-26 | -31.56 | $51.04 | 328600 |
| 2021-07-23 | -38.13 | $50.83 | 525200 |
| 2021-07-22 | -37.50 | $50.85 | 544146 |
| 2021-07-21 | -30.31 | $51.08 | 630200 |
| 2021-07-20 | -61.88 | $50.07 | 691030 |
| 2021-07-19 | -80.00 | $49.49 | 1.2M |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
33.98
2026-07-17
Close Price
$81.78
Vol: 622224Average Directional Index - Detailed Analysis
Minimum
7.52
Average
21.08
Maximum
56.82
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.98 | $81.78 | 622224 |
| 2026-07-16 | 33.72 | $81.62 | 729331 |
| 2026-07-15 | 33.28 | $81.25 | 636430 |
| 2026-07-14 | 32.91 | $79.53 | 542400 |
| 2026-07-13 | 33.06 | $78.47 | 835303 |
| 2026-07-10 | 33.31 | $79.91 | 440917 |
| 2026-07-09 | 32.31 | $80.29 | 298334 |
| 2026-07-08 | 31.39 | $79.39 | 444404 |
| 2026-07-07 | 30.59 | $79.90 | 420100 |
| 2026-07-06 | 29.75 | $78.99 | 614900 |
| 2026-07-02 | 28.97 | $79.65 | 545840 |
| 2026-07-01 | 28.24 | $78.85 | 213400 |
| 2026-06-30 | 27.61 | $78.42 | 356400 |
| 2026-06-29 | 27.13 | $78.09 | 340139 |
| 2026-06-26 | 26.80 | $77.89 | 376600 |
| 2026-06-25 | 26.35 | $77.50 | 446864 |
| 2026-06-24 | 25.88 | $77.26 | 1.4M |
| 2026-06-23 | 25.61 | $77.66 | 532712 |
| 2026-06-22 | 24.99 | $77.55 | 803600 |
| 2026-06-18 | 24.22 | $78.95 | 858314 |
| 2026-06-17 | 23.00 | $77.94 | 612845 |
| 2026-06-16 | 21.80 | $77.66 | 322103 |
| 2026-06-15 | 20.72 | $76.60 | 304800 |
| 2026-06-12 | 19.83 | $76.64 | 505200 |
| 2026-06-11 | 18.94 | $75.84 | 1.0M |
| 2026-06-10 | 18.20 | $74.92 | 843600 |
| 2026-06-09 | 17.79 | $73.97 | 410100 |
| 2026-06-08 | 17.48 | $73.52 | 464039 |
| 2026-06-05 | 17.25 | $73.72 | 560433 |
| 2026-06-04 | 17.11 | $72.96 | 567435 |
| 2026-06-03 | 17.37 | $72.11 | 533800 |
| 2026-06-02 | 17.68 | $72.74 | 439423 |
| 2026-06-01 | 18.02 | $71.00 | 504523 |
| 2026-05-29 | 18.82 | $71.80 | 582200 |
| 2026-05-28 | 19.23 | $71.89 | 953440 |
| 2026-05-27 | 19.84 | $72.59 | 601000 |
| 2026-05-26 | 20.48 | $73.01 | 6.1M |
| 2026-05-22 | 20.57 | $73.08 | 364900 |
| 2026-05-21 | 20.45 | $73.24 | 400241 |
| 2026-05-20 | 20.40 | $73.02 | 455828 |
| 2026-05-19 | 20.40 | $71.59 | 558042 |
| 2026-05-18 | 20.58 | $72.79 | 172102 |
| 2026-05-15 | 20.52 | $71.92 | 522000 |
| 2026-05-14 | 20.73 | $71.63 | 528839 |
| 2026-05-13 | 21.07 | $70.81 | 887200 |
| 2026-05-12 | 21.60 | $70.62 | 540313 |
| 2026-05-11 | 22.22 | $70.53 | 847900 |
| 2026-05-08 | 22.74 | $70.06 | 872102 |
| 2026-05-07 | 23.70 | $69.51 | 1.1M |
| 2026-05-06 | 24.65 | $73.10 | 791200 |
| 2026-05-05 | 23.91 | $73.21 | 586300 |
| 2026-05-04 | 23.33 | $72.14 | 723639 |
| 2026-05-01 | 22.97 | $72.32 | 382604 |
| 2026-04-30 | 22.42 | $72.08 | 398700 |
| 2026-04-29 | 22.05 | $70.51 | 456910 |
| 2026-04-28 | 21.88 | $71.19 | 931237 |
| 2026-04-27 | 21.35 | $70.70 | 519804 |
| 2026-04-24 | 20.81 | $71.53 | 598728 |
| 2026-04-23 | 19.70 | $70.74 | 599434 |
| 2026-04-22 | 18.81 | $70.48 | 670733 |
| 2026-04-21 | 17.99 | $70.32 | 573309 |
| 2026-04-20 | 16.94 | $70.41 | 656301 |
| 2026-04-17 | 15.89 | $70.28 | 1.3M |
| 2026-04-16 | 14.82 | $68.61 | 552100 |
| 2026-04-15 | 14.18 | $68.32 | 414800 |
| 2026-04-14 | 13.65 | $67.13 | 396946 |
| 2026-04-13 | 13.51 | $66.28 | 374928 |
| 2026-04-10 | 13.73 | $65.27 | 592100 |
| 2026-04-09 | 13.99 | $66.03 | 381300 |
| 2026-04-08 | 14.04 | $65.94 | 690800 |
| 2026-04-07 | 14.25 | $63.89 | 491925 |
| 2026-04-06 | 14.65 | $63.50 | 580509 |
| 2026-04-02 | 15.23 | $63.62 | 825200 |
| 2026-04-01 | 15.49 | $62.95 | 1.4M |
| 2026-03-31 | 16.07 | $62.56 | 880400 |
| 2026-03-30 | 16.19 | $61.92 | 635200 |
| 2026-03-27 | 16.17 | $61.37 | 695933 |
| 2026-03-26 | 16.09 | $62.53 | 502144 |
| 2026-03-25 | 16.36 | $62.77 | 685923 |
| 2026-03-24 | 16.90 | $63.01 | 656621 |
| 2026-03-23 | 17.01 | $63.15 | 553800 |
| 2026-03-20 | 17.22 | $62.07 | 753100 |
| 2026-03-19 | 17.18 | $62.57 | 584450 |
| 2026-03-18 | 17.30 | $63.35 | 572111 |
| 2026-03-17 | 17.85 | $63.97 | 471800 |
| 2026-03-16 | 18.68 | $63.84 | 612916 |
| 2026-03-13 | 19.35 | $62.74 | 568034 |
| 2026-03-12 | 19.58 | $62.86 | 613305 |
| 2026-03-11 | 19.83 | $63.57 | 496584 |
| 2026-03-10 | 20.41 | $63.56 | 468500 |
| 2026-03-09 | 21.10 | $63.53 | 550000 |
| 2026-03-06 | 21.72 | $64.87 | 510380 |
| 2026-03-05 | 22.65 | $65.51 | 618900 |
| 2026-03-04 | 23.47 | $65.50 | 439710 |
| 2026-03-03 | 24.44 | $64.60 | 1.2M |
| 2026-03-02 | 25.65 | $65.21 | 893544 |
| 2026-02-27 | 26.49 | $65.55 | 1.3M |
| 2026-02-26 | 27.13 | $65.38 | 553800 |
| 2026-02-25 | 27.67 | $65.54 | 763100 |
| 2026-02-24 | 28.45 | $64.91 | 3.2M |
| 2026-02-23 | 29.53 | $64.56 | 656300 |
| 2026-02-20 | 30.35 | $66.33 | 638921 |
| 2026-02-19 | 30.77 | $65.32 | 719012 |
| 2026-02-18 | 31.22 | $66.34 | 812900 |
| 2026-02-17 | 31.13 | $67.83 | 1.7M |
| 2026-02-13 | 29.92 | $68.95 | 1.8M |
| 2026-02-12 | 28.41 | $68.76 | 1.5M |
| 2026-02-11 | 26.98 | $64.91 | 471800 |
| 2026-02-10 | 26.69 | $65.50 | 402600 |
| 2026-02-09 | 26.38 | $64.48 | 644800 |
| 2026-02-06 | 26.11 | $65.21 | 572800 |
| 2026-02-05 | 25.39 | $64.85 | 576111 |
| 2026-02-04 | 24.70 | $65.31 | 1.8M |
| 2026-02-03 | 23.96 | $64.36 | 649140 |
| 2026-02-02 | 23.76 | $63.72 | 387040 |
| 2026-01-30 | 23.89 | $63.04 | 607026 |
| 2026-01-29 | 24.13 | $63.79 | 606300 |
| 2026-01-28 | 23.59 | $63.05 | 450700 |
| 2026-01-27 | 23.39 | $62.83 | 409650 |
| 2026-01-26 | 23.03 | $63.22 | 319300 |
| 2026-01-23 | 22.56 | $63.69 | 463200 |
| 2026-01-22 | 22.28 | $62.56 | 262400 |
| 2026-01-21 | 22.45 | $62.43 | 335219 |
| 2026-01-20 | 22.66 | $62.43 | 444800 |
| 2026-01-16 | 22.84 | $62.81 | 508351 |
| 2026-01-15 | 22.90 | $62.70 | 344400 |
| 2026-01-14 | 23.41 | $61.96 | 562932 |
| 2026-01-13 | 24.35 | $61.43 | 526820 |
| 2026-01-12 | 25.35 | $62.53 | 306047 |
| 2026-01-09 | 25.39 | $62.81 | 563100 |
| 2026-01-08 | 25.45 | $62.71 | 482815 |
| 2026-01-07 | 25.40 | $62.76 | 329216 |
| 2026-01-06 | 25.13 | $63.66 | 292106 |
| 2026-01-05 | 24.31 | $63.48 | 363800 |
| 2026-01-02 | 23.45 | $62.84 | 281600 |
| 2025-12-31 | 23.04 | $62.40 | 302300 |
| 2025-12-30 | 22.33 | $62.70 | 250000 |
| 2025-12-29 | 21.36 | $62.79 | 282700 |
| 2025-12-26 | 20.34 | $62.63 | 114000 |
| 2025-12-24 | 19.48 | $62.47 | 174036 |
| 2025-12-23 | 18.59 | $62.52 | 239400 |
| 2025-12-22 | 17.71 | $62.15 | 312826 |
| 2025-12-19 | 16.96 | $61.54 | 535507 |
| 2025-12-18 | 16.33 | $61.41 | 376600 |
| 2025-12-17 | 15.90 | $61.21 | 441200 |
| 2025-12-16 | 15.52 | $61.27 | 299501 |
| 2025-12-15 | 15.07 | $60.84 | 524215 |
| 2025-12-12 | 14.92 | $60.41 | 261428 |
| 2025-12-11 | 15.05 | $59.71 | 373605 |
| 2025-12-10 | 15.65 | $58.82 | 646300 |
| 2025-12-09 | 16.21 | $59.08 | 329200 |
| 2025-12-08 | 16.79 | $58.47 | 829900 |
| 2025-12-05 | 17.04 | $58.58 | 362120 |
| 2025-12-04 | 17.13 | $57.73 | 259935 |
| 2025-12-03 | 16.89 | $57.82 | 346111 |
| 2025-12-02 | 16.54 | $57.60 | 683331 |
| 2025-12-01 | 16.10 | $57.71 | 532021 |
| 2025-11-28 | 15.79 | $59.12 | 264321 |
| 2025-11-26 | 16.07 | $58.66 | 963613 |
| 2025-11-25 | 16.23 | $59.80 | 1.2M |
| 2025-11-24 | 16.72 | $59.10 | 414200 |
| 2025-11-21 | 16.99 | $59.58 | 205500 |
| 2025-11-20 | 17.26 | $58.69 | 247402 |
| 2025-11-19 | 16.98 | $58.63 | 534009 |
| 2025-11-18 | 16.67 | $59.25 | 394314 |
| 2025-11-17 | 16.47 | $59.04 | 302400 |
| 2025-11-14 | 16.31 | $59.21 | 1.1M |
| 2025-11-13 | 16.11 | $58.93 | 442225 |
| 2025-11-12 | 16.02 | $59.14 | 423400 |
| 2025-11-11 | 15.81 | $57.97 | 552000 |
| 2025-11-10 | 14.86 | $58.09 | 677700 |
| 2025-11-07 | 13.87 | $58.54 | 883940 |
| 2025-11-06 | 13.07 | $59.09 | 789700 |
| 2025-11-05 | 12.37 | $61.67 | 386800 |
| 2025-11-04 | 12.98 | $61.38 | 353300 |
| 2025-11-03 | 13.41 | $61.02 | 488800 |
| 2025-10-31 | 13.68 | $60.86 | 382306 |
| 2025-10-30 | 14.24 | $61.09 | 310435 |
| 2025-10-29 | 14.90 | $61.73 | 314600 |
| 2025-10-28 | 15.19 | $62.38 | 279035 |
| 2025-10-27 | 15.17 | $62.28 | 195400 |
| 2025-10-24 | 15.16 | $61.39 | 274500 |
| 2025-10-23 | 15.61 | $61.36 | 294827 |
| 2025-10-22 | 15.86 | $61.51 | 242600 |
| 2025-10-21 | 16.12 | $61.05 | 256442 |
| 2025-10-20 | 16.71 | $61.15 | 382317 |
| 2025-10-17 | 17.36 | $60.56 | 546534 |
| 2025-10-16 | 18.13 | $60.96 | 614406 |
| 2025-10-15 | 18.52 | $62.17 | 247600 |
| 2025-10-14 | 18.07 | $62.38 | 396431 |
| 2025-10-13 | 17.61 | $62.02 | 157339 |
| 2025-10-10 | 17.33 | $61.58 | 587692 |
| 2025-10-09 | 17.27 | $60.83 | 457600 |
| 2025-10-08 | 17.20 | $61.96 | 573200 |
| 2025-10-07 | 16.44 | $60.83 | 282400 |
| 2025-10-06 | 16.47 | $61.13 | 618022 |
| 2025-10-03 | 16.51 | $60.34 | 457646 |
| 2025-10-02 | 17.03 | $60.14 | 222900 |
| 2025-10-01 | 17.78 | $60.18 | 217347 |
| 2025-09-30 | 18.58 | $60.03 | 344800 |
| 2025-09-29 | 19.54 | $59.38 | 306100 |
| 2025-09-26 | 20.21 | $58.94 | 356200 |
| 2025-09-25 | 20.66 | $59.01 | 311612 |
| 2025-09-24 | 20.86 | $59.00 | 1.2M |
| 2025-09-23 | 21.28 | $59.70 | 321944 |
| 2025-09-22 | 22.18 | $59.92 | 549919 |
| 2025-09-19 | 23.11 | $60.19 | 438507 |
| 2025-09-18 | 24.09 | $59.46 | 272700 |
| 2025-09-17 | 24.65 | $59.07 | 506170 |
| 2025-09-16 | 25.38 | $58.80 | 520716 |
| 2025-09-15 | 26.14 | $59.69 | 386300 |
| 2025-09-12 | 27.35 | $59.23 | 429635 |
| 2025-09-11 | 28.33 | $59.61 | 490616 |
| 2025-09-10 | 29.36 | $58.68 | 407200 |
| 2025-09-09 | 29.76 | $58.45 | 390242 |
| 2025-09-08 | 30.24 | $58.45 | 482629 |
| 2025-09-05 | 30.65 | $57.70 | 385800 |
| 2025-09-04 | 30.64 | $57.81 | 426100 |
| 2025-09-03 | 30.71 | $58.03 | 355831 |
| 2025-09-02 | 30.68 | $57.68 | 466500 |
| 2025-08-29 | 30.60 | $58.43 | 493612 |
| 2025-08-28 | 30.81 | $58.23 | 568600 |
| 2025-08-27 | 30.76 | $57.79 | 605300 |
| 2025-08-26 | 30.57 | $58.57 | 3.6M |
| 2025-08-25 | 30.54 | $58.07 | 527625 |
| 2025-08-22 | 30.53 | $58.91 | 511900 |
| 2025-08-21 | 30.87 | $58.72 | 420600 |
| 2025-08-20 | 30.83 | $58.56 | 442513 |
| 2025-08-19 | 30.86 | $58.36 | 417200 |
| 2025-08-18 | 30.88 | $58.37 | 608000 |
| 2025-08-15 | 30.73 | $58.08 | 539449 |
| 2025-08-14 | 30.44 | $58.06 | 399133 |
| 2025-08-13 | 29.94 | $57.96 | 2.9M |
| 2025-08-12 | 29.42 | $57.60 | 547443 |
| 2025-08-11 | 28.42 | $56.88 | 655900 |
| 2025-08-08 | 27.16 | $56.54 | 1.7M |
| 2025-08-07 | 25.83 | $61.49 | 765948 |
| 2025-08-06 | 26.04 | $61.78 | 694757 |
| 2025-08-05 | 26.26 | $60.72 | 798926 |
| 2025-08-04 | 25.79 | $61.13 | 218549 |
| 2025-08-01 | 25.27 | $60.37 | 611944 |
| 2025-07-31 | 24.41 | $61.00 | 584500 |
| 2025-07-30 | 23.91 | $61.19 | 430505 |
| 2025-07-29 | 23.45 | $62.04 | 383400 |
| 2025-07-28 | 23.40 | $61.84 | 680872 |
| 2025-07-25 | 23.36 | $62.46 | 344057 |
| 2025-07-24 | 23.44 | $62.26 | 369215 |
| 2025-07-23 | 23.53 | $62.57 | 1.4M |
| 2025-07-22 | 23.89 | $62.55 | 1.2M |
| 2025-07-21 | 23.89 | $61.18 | 4.1M |
| 2025-07-18 | 23.80 | $62.20 | 563800 |
| 2025-07-17 | 24.17 | $62.26 | 446018 |
| 2025-07-16 | 24.56 | $62.45 | 428869 |
| 2025-07-15 | 25.00 | $62.00 | 411727 |
| 2025-07-14 | 25.64 | $62.77 | 384600 |
| 2025-07-11 | 26.11 | $62.10 | 619400 |
| 2025-07-10 | 26.25 | $62.00 | 421500 |
| 2025-07-09 | 26.38 | $61.57 | 692500 |
| 2025-07-08 | 26.63 | $62.17 | 518533 |
| 2025-07-07 | 27.14 | $62.77 | 910721 |
| 2025-07-03 | 27.79 | $65.40 | 327548 |
| 2025-07-02 | 28.73 | $64.62 | 590800 |
| 2025-07-01 | 29.73 | $66.41 | 216900 |
| 2025-06-30 | 29.35 | $66.45 | 462600 |
| 2025-06-27 | 28.96 | $65.93 | 628832 |
| 2025-06-26 | 28.66 | $65.43 | 497500 |
| 2025-06-25 | 28.86 | $64.90 | 693900 |
| 2025-06-24 | 29.30 | $65.10 | 402425 |
| 2025-06-23 | 29.35 | $64.82 | 407300 |
| 2025-06-20 | 29.71 | $64.10 | 671900 |
| 2025-06-18 | 30.46 | $64.07 | 300900 |
| 2025-06-17 | 31.03 | $64.25 | 302502 |
| 2025-06-16 | 31.62 | $64.70 | 358800 |
| 2025-06-13 | 31.56 | $64.31 | 499300 |
| 2025-06-12 | 31.74 | $64.98 | 243420 |
| 2025-06-11 | 31.75 | $64.70 | 459700 |
| 2025-06-10 | 31.62 | $64.72 | 517518 |
| 2025-06-09 | 31.36 | $65.06 | 803100 |
| 2025-06-06 | 31.10 | $65.29 | 494600 |
| 2025-06-05 | 30.36 | $65.23 | 641500 |
| 2025-06-04 | 29.69 | $64.81 | 456823 |
| 2025-06-03 | 29.08 | $64.91 | 526100 |
| 2025-06-02 | 28.43 | $65.17 | 925100 |
| 2025-05-30 | 27.75 | $64.65 | 1.5M |
| 2025-05-29 | 27.10 | $64.11 | 641448 |
| 2025-05-28 | 26.67 | $63.76 | 527025 |
| 2025-05-27 | 26.37 | $64.29 | 552536 |
| 2025-05-23 | 25.38 | $63.63 | 5.0M |
| 2025-05-22 | 24.61 | $63.11 | 284412 |
| 2025-05-21 | 23.92 | $63.11 | 366608 |
| 2025-05-20 | 23.14 | $63.47 | 337417 |
| 2025-05-19 | 22.25 | $63.20 | 158400 |
| 2025-05-16 | 21.46 | $62.92 | 3.8M |
| 2025-05-15 | 20.64 | $63.12 | 502002 |
| 2025-05-14 | 19.79 | $62.97 | 783300 |
| 2025-05-13 | 19.00 | $62.42 | 272520 |
| 2025-05-12 | 17.82 | $62.46 | 455316 |
| 2025-05-09 | 16.58 | $62.14 | 938100 |
| 2025-05-08 | 15.28 | $59.94 | 465500 |
| 2025-05-07 | 14.83 | $60.47 | 661244 |
| 2025-05-06 | 14.13 | $59.86 | 309500 |
| 2025-05-05 | 13.57 | $60.07 | 259909 |
| 2025-05-02 | 12.98 | $60.08 | 410000 |
| 2025-05-01 | 12.44 | $59.12 | 353600 |
| 2025-04-30 | 12.00 | $59.55 | 452700 |
| 2025-04-29 | 11.54 | $59.23 | 302447 |
| 2025-04-28 | 11.29 | $58.74 | 234500 |
| 2025-04-25 | 11.04 | $58.33 | 235600 |
| 2025-04-24 | 11.05 | $58.35 | 273700 |
| 2025-04-23 | 11.14 | $57.84 | 295913 |
| 2025-04-22 | 11.24 | $57.20 | 1.5M |
| 2025-04-21 | 11.73 | $56.55 | 546525 |
| 2025-04-17 | 12.12 | $56.43 | 505516 |
| 2025-04-16 | 12.59 | $56.51 | 292506 |
| 2025-04-15 | 13.09 | $56.54 | 294437 |
| 2025-04-14 | 13.71 | $56.66 | 401729 |
| 2025-04-11 | 14.34 | $55.46 | 585300 |
| 2025-04-10 | 14.38 | $54.26 | 548500 |
| 2025-04-09 | 14.16 | $55.68 | 763808 |
| 2025-04-08 | 13.92 | $53.39 | 522700 |
| 2025-04-07 | 13.36 | $53.77 | 610800 |
| 2025-04-04 | 12.45 | $54.46 | 946003 |
| 2025-04-03 | 12.00 | $58.25 | 644609 |
| 2025-04-02 | 12.06 | $58.77 | 339600 |
| 2025-04-01 | 12.40 | $58.09 | 333411 |
| 2025-03-31 | 12.99 | $57.26 | 419621 |
| 2025-03-28 | 13.31 | $56.64 | 297300 |
| 2025-03-27 | 14.00 | $57.14 | 338029 |
| 2025-03-26 | 14.58 | $57.18 | 338008 |
| 2025-03-25 | 15.05 | $57.62 | 204200 |
| 2025-03-24 | 15.28 | $57.38 | 325244 |
| 2025-03-21 | 15.71 | $56.20 | 319600 |
| 2025-03-20 | 16.53 | $56.69 | 332300 |
| 2025-03-19 | 17.39 | $56.71 | 321826 |
| 2025-03-18 | 18.14 | $56.44 | 479119 |
| 2025-03-17 | 19.05 | $56.51 | 366335 |
| 2025-03-14 | 20.00 | $55.40 | 300500 |
| 2025-03-13 | 20.38 | $54.30 | 2.4M |
| 2025-03-12 | 20.58 | $54.77 | 467018 |
| 2025-03-11 | 20.78 | $54.05 | 359000 |
| 2025-03-10 | 20.61 | $54.36 | 508824 |
| 2025-03-07 | 20.50 | $55.60 | 331402 |
| 2025-03-06 | 20.80 | $55.23 | 659500 |
| 2025-03-05 | 21.25 | $55.98 | 470100 |
| 2025-03-04 | 21.73 | $55.14 | 851806 |
| 2025-03-03 | 21.88 | $55.88 | 869500 |
| 2025-02-28 | 22.54 | $55.55 | 1.0M |
| 2025-02-27 | 22.33 | $54.71 | 542335 |
| 2025-02-26 | 21.55 | $54.55 | 801800 |
| 2025-02-25 | 20.79 | $55.34 | 732100 |
| 2025-02-24 | 20.08 | $55.13 | 6.5M |
| 2025-02-21 | 19.27 | $54.61 | 1.9M |
| 2025-02-20 | 18.39 | $55.17 | 733200 |
| 2025-02-19 | 17.55 | $55.99 | 652500 |
| 2025-02-18 | 16.79 | $55.52 | 902417 |
| 2025-02-14 | 15.97 | $55.13 | 858344 |
| 2025-02-13 | 14.77 | $55.28 | 2.2M |
| 2025-02-12 | 13.50 | $59.01 | 650700 |
| 2025-02-11 | 13.93 | $58.39 | 413800 |
| 2025-02-10 | 13.91 | $58.88 | 437446 |
| 2025-02-07 | 14.31 | $59.19 | 430136 |
| 2025-02-06 | 14.65 | $58.77 | 533733 |
| 2025-02-05 | 14.91 | $57.93 | 1.2M |
| 2025-02-04 | 14.87 | $57.74 | 538100 |
| 2025-02-03 | 14.35 | $57.00 | 741803 |
| 2025-01-31 | 13.39 | $57.65 | 656436 |
| 2025-01-30 | 13.44 | $57.68 | 742514 |
| 2025-01-29 | 13.50 | $58.61 | 563910 |
| 2025-01-28 | 14.13 | $58.51 | 313312 |
| 2025-01-27 | 14.79 | $58.90 | 470707 |
| 2025-01-24 | 15.36 | $58.58 | 445100 |
| 2025-01-23 | 16.17 | $58.88 | 424446 |
| 2025-01-22 | 16.98 | $58.45 | 1.6M |
| 2025-01-21 | 17.75 | $58.98 | 418800 |
| 2025-01-17 | 18.41 | $58.91 | 359346 |
| 2025-01-16 | 19.11 | $59.06 | 326705 |
| 2025-01-15 | 19.91 | $58.95 | 438827 |
| 2025-01-14 | 20.76 | $57.57 | 368000 |
| 2025-01-13 | 20.49 | $57.23 | 441700 |
| 2025-01-10 | 19.95 | $57.29 | 492600 |
| 2025-01-08 | 19.55 | $58.52 | 600100 |
| 2025-01-07 | 19.66 | $58.64 | 505905 |
| 2025-01-06 | 20.08 | $58.88 | 443000 |
| 2025-01-03 | 20.84 | $59.18 | 208816 |
| 2025-01-02 | 21.18 | $58.93 | 303300 |
| 2024-12-31 | 21.54 | $59.34 | 347502 |
| 2024-12-30 | 22.31 | $59.30 | 365220 |
| 2024-12-27 | 23.05 | $59.48 | 200543 |
| 2024-12-26 | 24.02 | $59.53 | 224000 |
| 2024-12-24 | 25.12 | $59.35 | 135442 |
| 2024-12-23 | 26.01 | $59.26 | 539900 |
| 2024-12-20 | 26.91 | $58.92 | 565600 |
| 2024-12-19 | 27.85 | $58.71 | 355300 |
| 2024-12-18 | 28.51 | $58.16 | 803900 |
| 2024-12-17 | 29.21 | $59.51 | 313000 |
| 2024-12-16 | 30.60 | $60.05 | 992300 |
| 2024-12-13 | 31.80 | $60.13 | 1.2M |
| 2024-12-12 | 32.83 | $60.46 | 1.1M |
| 2024-12-11 | 33.84 | $60.73 | 541041 |
| 2024-12-10 | 34.48 | $61.07 | 573909 |
| 2024-12-09 | 34.79 | $61.66 | 1.5M |
| 2024-12-06 | 34.53 | $62.14 | 813400 |
| 2024-12-05 | 33.78 | $62.69 | 973000 |
| 2024-12-04 | 32.99 | $61.88 | 392318 |
| 2024-12-03 | 32.48 | $61.29 | 296721 |
| 2024-12-02 | 31.95 | $61.70 | 594330 |
| 2024-11-29 | 31.50 | $61.39 | 300235 |
| 2024-11-27 | 31.18 | $60.92 | 312247 |
| 2024-11-26 | 30.96 | $61.51 | 609164 |
| 2024-11-25 | 30.67 | $61.58 | 4.3M |
| 2024-11-22 | 29.86 | $61.18 | 276740 |
| 2024-11-21 | 29.01 | $61.37 | 272100 |
| 2024-11-20 | 28.20 | $60.81 | 709433 |
| 2024-11-19 | 27.63 | $60.33 | 447732 |
| 2024-11-18 | 27.16 | $60.63 | 400600 |
| 2024-11-15 | 26.42 | $60.24 | 381700 |
| 2024-11-14 | 25.64 | $61.06 | 1.2M |
| 2024-11-13 | 24.51 | $60.22 | 974713 |
| 2024-11-12 | 23.79 | $59.85 | 908747 |
| 2024-11-11 | 23.25 | $59.57 | 228800 |
| 2024-11-08 | 22.46 | $59.23 | 430723 |
| 2024-11-07 | 21.84 | $59.60 | 1.5M |
| 2024-11-06 | 21.18 | $58.89 | 1.2M |
| 2024-11-05 | 20.86 | $57.77 | 1.3M |
| 2024-11-04 | 20.91 | $55.68 | 299965 |
| 2024-11-01 | 21.38 | $55.60 | 412800 |
| 2024-10-31 | 21.50 | $55.42 | 529518 |
| 2024-10-30 | 21.63 | $56.55 | 403010 |
| 2024-10-29 | 22.65 | $56.81 | 375109 |
| 2024-10-28 | 23.57 | $56.96 | 276500 |
| 2024-10-25 | 24.61 | $56.40 | 295000 |
| 2024-10-24 | 25.71 | $56.72 | 314002 |
| 2024-10-23 | 26.99 | $56.75 | 251103 |
| 2024-10-22 | 28.21 | $56.66 | 268600 |
| 2024-10-21 | 29.50 | $56.92 | 294541 |
| 2024-10-18 | 30.29 | $57.13 | 243200 |
| 2024-10-17 | 30.98 | $57.24 | 393015 |
| 2024-10-16 | 31.74 | $56.99 | 506000 |
| 2024-10-15 | 32.53 | $57.35 | 354700 |
| 2024-10-14 | 32.88 | $57.44 | 148400 |
| 2024-10-11 | 33.25 | $57.22 | 318600 |
| 2024-10-10 | 33.64 | $57.24 | 313834 |
| 2024-10-09 | 34.33 | $57.13 | 397100 |
| 2024-10-08 | 34.94 | $57.33 | 350000 |
| 2024-10-07 | 35.44 | $57.53 | 369426 |
| 2024-10-04 | 35.76 | $58.31 | 362448 |
| 2024-10-03 | 35.60 | $57.59 | 308500 |
| 2024-10-02 | 35.81 | $57.90 | 332000 |
| 2024-10-01 | 35.21 | $58.02 | 227559 |
| 2024-09-30 | 34.67 | $58.02 | 181900 |
| 2024-09-27 | 34.07 | $57.82 | 781343 |
| 2024-09-26 | 33.14 | $58.10 | 367223 |
| 2024-09-25 | 32.21 | $57.61 | 538601 |
| 2024-09-24 | 31.40 | $57.51 | 372700 |
| 2024-09-23 | 30.69 | $56.87 | 303900 |
| 2024-09-20 | 30.19 | $56.59 | 431700 |
| 2024-09-19 | 29.68 | $56.88 | 308147 |
| 2024-09-18 | 29.02 | $56.40 | 441540 |
| 2024-09-17 | 28.45 | $56.41 | 255036 |
| 2024-09-16 | 27.92 | $56.52 | 406140 |
| 2024-09-13 | 27.44 | $56.08 | 295918 |
| 2024-09-12 | 27.10 | $55.99 | 451644 |
| 2024-09-11 | 26.79 | $55.32 | 438800 |
| 2024-09-10 | 26.78 | $55.04 | 683849 |
| 2024-09-09 | 26.90 | $55.01 | 285242 |
| 2024-09-06 | 26.76 | $54.62 | 465700 |
| 2024-09-05 | 26.61 | $55.13 | 740701 |
| 2024-09-04 | 25.86 | $55.40 | 1.1M |
| 2024-09-03 | 25.14 | $54.81 | 889400 |
| 2024-08-30 | 24.62 | $54.52 | 332100 |
| 2024-08-29 | 24.17 | $54.17 | 512928 |
| 2024-08-28 | 23.80 | $53.94 | 998021 |
| 2024-08-27 | 23.42 | $54.70 | 4.2M |
| 2024-08-26 | 22.30 | $54.56 | 1.5M |
| 2024-08-23 | 21.02 | $54.49 | 523900 |
| 2024-08-22 | 19.82 | $53.34 | 424000 |
| 2024-08-21 | 18.87 | $53.22 | 912900 |
| 2024-08-20 | 17.99 | $52.35 | 742700 |
| 2024-08-19 | 17.32 | $52.55 | 381300 |
| 2024-08-16 | 16.51 | $52.37 | 523810 |
| 2024-08-15 | 15.82 | $51.58 | 495000 |
| 2024-08-14 | 15.39 | $50.97 | 466000 |
| 2024-08-13 | 15.17 | $50.51 | 607151 |
| 2024-08-12 | 15.18 | $47.96 | 470616 |
| 2024-08-09 | 15.13 | $48.09 | 554495 |
| 2024-08-08 | 14.99 | $47.55 | 578500 |
| 2024-08-07 | 14.40 | $47.09 | 1.0M |
| 2024-08-06 | 13.79 | $47.54 | 525632 |
| 2024-08-05 | 13.06 | $47.07 | 329003 |
| 2024-08-02 | 11.79 | $48.04 | 2.0M |
| 2024-08-01 | 10.99 | $48.53 | 751816 |
| 2024-07-31 | 10.65 | $49.61 | 731630 |
| 2024-07-30 | 11.08 | $49.92 | 339700 |
| 2024-07-29 | 11.64 | $49.55 | 308234 |
| 2024-07-26 | 12.01 | $49.90 | 216116 |
| 2024-07-25 | 12.55 | $49.55 | 290549 |
| 2024-07-24 | 13.08 | $49.39 | 281800 |
| 2024-07-23 | 13.76 | $49.68 | 524422 |
| 2024-07-22 | 14.33 | $50.04 | 281620 |
| 2024-07-19 | 14.91 | $49.54 | 228510 |
| 2024-07-18 | 15.56 | $49.99 | 323827 |
| 2024-07-17 | 15.88 | $50.55 | 382315 |
| 2024-07-16 | 15.78 | $50.78 | 262518 |
| 2024-07-15 | 15.77 | $50.46 | 326003 |
| 2024-07-12 | 16.02 | $50.28 | 306118 |
| 2024-07-11 | 16.29 | $50.06 | 366200 |
| 2024-07-10 | 16.60 | $49.85 | 578600 |
| 2024-07-09 | 17.36 | $49.13 | 379613 |
| 2024-07-08 | 17.91 | $49.16 | 300641 |
| 2024-07-05 | 18.47 | $48.98 | 291900 |
| 2024-07-03 | 19.06 | $49.46 | 194813 |
| 2024-07-02 | 19.84 | $48.96 | 1.2M |
| 2024-07-01 | 20.06 | $48.72 | 220842 |
| 2024-06-28 | 20.33 | $48.99 | 416900 |
| 2024-06-27 | 20.79 | $48.93 | 374300 |
| 2024-06-26 | 20.98 | $48.60 | 312100 |
| 2024-06-25 | 20.84 | $48.93 | 494504 |
| 2024-06-24 | 21.14 | $49.13 | 2.1M |
| 2024-06-21 | 21.46 | $48.47 | 496480 |
| 2024-06-20 | 21.11 | $48.20 | 537945 |
| 2024-06-18 | 20.88 | $48.30 | 623614 |
| 2024-06-17 | 20.63 | $47.85 | 752000 |
| 2024-06-14 | 19.82 | $47.57 | 1.3M |
| 2024-06-13 | 18.72 | $47.48 | 1.8M |
| 2024-06-12 | 17.73 | $48.53 | 942300 |
| 2024-06-11 | 17.28 | $48.77 | 771500 |
| 2024-06-10 | 17.00 | $49.45 | 1.8M |
| 2024-06-07 | 16.80 | $49.08 | 876900 |
| 2024-06-06 | 16.44 | $49.24 | 499630 |
| 2024-06-05 | 16.27 | $49.50 | 308904 |
| 2024-06-04 | 16.12 | $49.57 | 817900 |
| 2024-06-03 | 16.04 | $49.73 | 467532 |
| 2024-05-31 | 16.02 | $50.13 | 1.1M |
| 2024-05-30 | 15.83 | $49.16 | 592221 |
| 2024-05-29 | 15.24 | $49.16 | 2.5M |
| 2024-05-28 | 14.63 | $50.56 | 3.3M |
| 2024-05-24 | 14.67 | $51.05 | 4.0M |
| 2024-05-23 | 14.43 | $50.33 | 619800 |
| 2024-05-22 | 14.18 | $50.74 | 1.4M |
| 2024-05-21 | 14.18 | $51.24 | 974700 |
| 2024-05-20 | 14.27 | $51.48 | 270230 |
| 2024-05-17 | 14.65 | $51.70 | 405311 |
| 2024-05-16 | 15.07 | $51.50 | 491800 |
| 2024-05-15 | 15.31 | $50.83 | 546313 |
| 2024-05-14 | 15.36 | $50.80 | 2.1M |
| 2024-05-13 | 15.19 | $50.67 | 1.3M |
| 2024-05-10 | 15.02 | $50.10 | 3.1M |
| 2024-05-09 | 14.83 | $53.70 | 917300 |
| 2024-05-08 | 14.66 | $53.02 | 882800 |
| 2024-05-07 | 14.90 | $52.84 | 1.0M |
| 2024-05-06 | 15.15 | $53.15 | 332200 |
| 2024-05-03 | 15.50 | $52.48 | 387700 |
| 2024-05-02 | 16.28 | $52.06 | 416031 |
| 2024-05-01 | 16.83 | $51.49 | 910024 |
| 2024-04-30 | 17.10 | $51.04 | 393128 |
| 2024-04-29 | 17.16 | $51.61 | 406458 |
| 2024-04-26 | 17.48 | $51.67 | 419506 |
| 2024-04-25 | 17.64 | $51.32 | 1.1M |
| 2024-04-24 | 17.49 | $51.70 | 457219 |
| 2024-04-23 | 17.81 | $51.85 | 284728 |
| 2024-04-22 | 18.18 | $51.57 | 486407 |
| 2024-04-19 | 18.48 | $51.11 | 673900 |
| 2024-04-18 | 18.08 | $50.66 | 338723 |
| 2024-04-17 | 17.29 | $50.21 | 416300 |
| 2024-04-16 | 16.44 | $50.31 | 416300 |
| 2024-04-15 | 15.33 | $50.74 | 339726 |
| 2024-04-12 | 14.43 | $50.95 | 479050 |
| 2024-04-11 | 13.24 | $51.66 | 2.3M |
| 2024-04-10 | 12.28 | $52.46 | 613400 |
| 2024-04-09 | 11.58 | $53.18 | 339926 |
| 2024-04-08 | 11.30 | $53.33 | 282300 |
| 2024-04-05 | 11.46 | $53.39 | 347200 |
| 2024-04-04 | 11.50 | $53.14 | 305009 |
| 2024-04-03 | 11.67 | $53.36 | 466200 |
| 2024-04-02 | 11.66 | $53.35 | 511840 |
| 2024-04-01 | 11.73 | $53.96 | 667744 |
| 2024-03-28 | 12.11 | $54.58 | 451500 |
| 2024-03-27 | 12.31 | $54.38 | 513824 |
| 2024-03-26 | 12.64 | $54.28 | 379108 |
| 2024-03-25 | 13.00 | $54.06 | 334009 |
| 2024-03-22 | 13.57 | $54.20 | 288540 |
| 2024-03-21 | 14.06 | $55.07 | 315100 |
| 2024-03-20 | 13.84 | $55.08 | 262022 |
| 2024-03-19 | 13.81 | $54.61 | 251030 |
| 2024-03-18 | 14.01 | $54.53 | 297100 |
| 2024-03-15 | 14.14 | $54.63 | 441448 |
| 2024-03-14 | 14.30 | $54.58 | 226400 |
| 2024-03-13 | 14.48 | $55.17 | 845400 |
| 2024-03-12 | 14.16 | $54.83 | 274034 |
| 2024-03-11 | 13.92 | $54.93 | 276800 |
| 2024-03-08 | 13.75 | $54.98 | 414700 |
| 2024-03-07 | 13.25 | $55.13 | 1.3M |
| 2024-03-06 | 12.79 | $54.25 | 993625 |
| 2024-03-05 | 12.73 | $53.67 | 953300 |
| 2024-03-04 | 13.08 | $53.23 | 286919 |
| 2024-03-01 | 13.66 | $53.51 | 678934 |
| 2024-02-29 | 14.27 | $53.12 | 1.1M |
| 2024-02-28 | 14.86 | $53.84 | 361235 |
| 2024-02-27 | 15.16 | $53.87 | 3.8M |
| 2024-02-26 | 15.44 | $54.77 | 490354 |
| 2024-02-23 | 14.96 | $55.11 | 2.1M |
| 2024-02-22 | 14.24 | $54.75 | 867000 |
| 2024-02-21 | 13.75 | $53.71 | 583304 |
| 2024-02-20 | 13.48 | $54.30 | 734700 |
| 2024-02-16 | 12.96 | $53.96 | 403400 |
| 2024-02-15 | 12.57 | $53.47 | 664200 |
| 2024-02-14 | 12.37 | $52.59 | 358300 |
| 2024-02-13 | 12.81 | $51.82 | 1.0M |
| 2024-02-12 | 13.44 | $52.83 | 602400 |
| 2024-02-09 | 12.98 | $53.09 | 597727 |
| 2024-02-08 | 12.54 | $52.78 | 563200 |
| 2024-02-07 | 12.25 | $52.58 | 711800 |
| 2024-02-06 | 11.79 | $52.30 | 824900 |
| 2024-02-05 | 11.59 | $51.06 | 796836 |
| 2024-02-02 | 12.07 | $51.65 | 688502 |
| 2024-02-01 | 12.22 | $51.96 | 948200 |
| 2024-01-31 | 12.37 | $51.86 | 606181 |
| 2024-01-30 | 11.80 | $51.88 | 466822 |
| 2024-01-29 | 11.62 | $51.72 | 401619 |
| 2024-01-26 | 11.67 | $51.39 | 493946 |
| 2024-01-25 | 11.84 | $51.29 | 657445 |
| 2024-01-24 | 11.87 | $51.12 | 644251 |
| 2024-01-23 | 11.89 | $50.85 | 386104 |
| 2024-01-22 | 12.18 | $50.87 | 394556 |
| 2024-01-19 | 12.48 | $50.98 | 382900 |
| 2024-01-18 | 12.96 | $50.42 | 628548 |
| 2024-01-17 | 13.48 | $50.02 | 540116 |
| 2024-01-16 | 13.78 | $50.68 | 629125 |
| 2024-01-12 | 14.46 | $50.98 | 402100 |
| 2024-01-11 | 14.85 | $50.99 | 484900 |
| 2024-01-10 | 15.62 | $51.19 | 490315 |
| 2024-01-09 | 15.95 | $50.95 | 656700 |
| 2024-01-08 | 16.37 | $51.46 | 409538 |
| 2024-01-05 | 16.42 | $51.24 | 433921 |
| 2024-01-04 | 16.48 | $51.29 | 405700 |
| 2024-01-03 | 16.64 | $51.15 | 410000 |
| 2024-01-02 | 17.09 | $51.30 | 384513 |
| 2023-12-29 | 17.26 | $51.86 | 528600 |
| 2023-12-28 | 17.27 | $51.49 | 444200 |
| 2023-12-27 | 17.23 | $51.46 | 601600 |
| 2023-12-26 | 17.43 | $51.18 | 207114 |
| 2023-12-22 | 17.95 | $50.87 | 477000 |
| 2023-12-21 | 18.58 | $50.75 | 583100 |
| 2023-12-20 | 19.30 | $50.31 | 570242 |
| 2023-12-19 | 20.05 | $51.18 | 638043 |
| 2023-12-18 | 20.25 | $51.03 | 504323 |
| 2023-12-15 | 20.57 | $51.10 | 683334 |
| 2023-12-14 | 20.57 | $51.95 | 521100 |
| 2023-12-13 | 19.80 | $52.25 | 1.2M |
| 2023-12-12 | 19.20 | $51.57 | 622533 |
| 2023-12-11 | 18.79 | $51.81 | 889507 |
| 2023-12-08 | 18.30 | $51.45 | 905645 |
| 2023-12-07 | 18.05 | $51.06 | 986815 |
| 2023-12-06 | 18.02 | $50.73 | 1.1M |
| 2023-12-05 | 17.83 | $51.22 | 443416 |
| 2023-12-04 | 17.89 | $51.24 | 561906 |
| 2023-12-01 | 18.04 | $50.99 | 660900 |
| 2023-11-30 | 18.34 | $50.50 | 1.3M |
| 2023-11-29 | 18.85 | $50.29 | 593716 |
| 2023-11-28 | 19.18 | $50.48 | 3.2M |
| 2023-11-27 | 19.47 | $51.14 | 3.2M |
| 2023-11-24 | 19.26 | $51.43 | 1.3M |
| 2023-11-22 | 19.03 | $51.01 | 519833 |
| 2023-11-21 | 18.98 | $50.72 | 522049 |
| 2023-11-20 | 18.76 | $50.82 | 238600 |
| 2023-11-17 | 18.59 | $50.68 | 416903 |
| 2023-11-16 | 18.17 | $50.25 | 529513 |
| 2023-11-15 | 17.86 | $50.43 | 640205 |
| 2023-11-14 | 17.42 | $50.06 | 1.1M |
| 2023-11-13 | 17.23 | $47.84 | 1.1M |
| 2023-11-10 | 18.09 | $47.64 | 764400 |
| 2023-11-09 | 18.83 | $47.42 | 504931 |
| 2023-11-08 | 19.62 | $46.92 | 1.2M |
| 2023-11-07 | 20.10 | $47.15 | 1.1M |
| 2023-11-06 | 20.64 | $47.74 | 1.0M |
| 2023-11-03 | 21.69 | $48.03 | 369700 |
| 2023-11-02 | 22.81 | $47.47 | 626600 |
| 2023-11-01 | 23.49 | $46.12 | 753846 |
| 2023-10-31 | 23.25 | $45.67 | 642346 |
| 2023-10-30 | 22.42 | $45.50 | 503110 |
| 2023-10-27 | 21.55 | $44.74 | 619417 |
| 2023-10-26 | 20.43 | $45.42 | 624900 |
| 2023-10-25 | 19.56 | $45.49 | 548000 |
| 2023-10-24 | 18.68 | $45.63 | 560606 |
| 2023-10-23 | 17.65 | $46.00 | 536104 |
| 2023-10-20 | 16.61 | $46.01 | 721500 |
| 2023-10-19 | 15.68 | $46.75 | 661100 |
| 2023-10-18 | 15.02 | $48.13 | 464008 |
| 2023-10-17 | 15.04 | $49.09 | 434717 |
| 2023-10-16 | 15.40 | $49.21 | 710738 |
| 2023-10-13 | 16.12 | $48.83 | 355743 |
| 2023-10-12 | 16.85 | $48.96 | 379240 |
| 2023-10-11 | 17.67 | $49.72 | 414212 |
| 2023-10-10 | 18.52 | $48.76 | 436500 |
| 2023-10-09 | 19.24 | $48.67 | 248400 |
| 2023-10-06 | 19.55 | $48.42 | 559300 |
| 2023-10-05 | 19.74 | $47.77 | 442400 |
| 2023-10-04 | 19.41 | $47.19 | 429000 |
| 2023-10-03 | 18.51 | $46.97 | 573844 |
| 2023-10-02 | 17.58 | $47.83 | 602300 |
| 2023-09-29 | 17.11 | $48.80 | 985800 |
| 2023-09-28 | 17.29 | $48.96 | 297400 |
| 2023-09-27 | 17.10 | $48.42 | 557200 |
| 2023-09-26 | 16.90 | $49.04 | 348200 |
| 2023-09-25 | 17.25 | $49.67 | 226700 |
| 2023-09-22 | 17.94 | $49.78 | 340500 |
| 2023-09-21 | 18.81 | $49.68 | 626800 |
| 2023-09-20 | 19.74 | $50.37 | 786100 |
| 2023-09-19 | 20.17 | $50.46 | 374626 |
| 2023-09-18 | 20.55 | $50.45 | 361730 |
| 2023-09-15 | 21.02 | $50.55 | 1.3M |
| 2023-09-14 | 21.52 | $50.34 | 990641 |
| 2023-09-13 | 22.26 | $49.37 | 392230 |
| 2023-09-12 | 23.22 | $49.26 | 333810 |
| 2023-09-11 | 24.03 | $48.99 | 1.6M |
| 2023-09-08 | 24.69 | $48.04 | 455735 |
| 2023-09-07 | 24.73 | $48.23 | 716400 |
| 2023-09-06 | 24.89 | $49.31 | 659509 |
| 2023-09-05 | 25.25 | $48.80 | 590918 |
| 2023-09-01 | 25.49 | $49.02 | 572700 |
| 2023-08-31 | 25.75 | $48.78 | 826405 |
| 2023-08-30 | 25.84 | $48.38 | 379425 |
| 2023-08-29 | 25.59 | $48.05 | 426905 |
| 2023-08-28 | 24.79 | $47.71 | 355000 |
| 2023-08-25 | 24.23 | $47.52 | 3.1M |
| 2023-08-24 | 23.52 | $47.53 | 914800 |
| 2023-08-23 | 22.78 | $47.57 | 434600 |
| 2023-08-22 | 21.68 | $46.92 | 410900 |
| 2023-08-21 | 20.52 | $47.27 | 359233 |
| 2023-08-18 | 19.44 | $47.63 | 391500 |
| 2023-08-17 | 18.51 | $48.21 | 290139 |
| 2023-08-16 | 17.77 | $48.67 | 435933 |
| 2023-08-15 | 17.22 | $48.89 | 710900 |
| 2023-08-14 | 16.72 | $50.01 | 995233 |
| 2023-08-11 | 16.73 | $50.45 | 980709 |
| 2023-08-10 | 17.06 | $50.52 | 1.2M |
| 2023-08-09 | 17.49 | $50.84 | 523900 |
| 2023-08-08 | 17.84 | $51.05 | 396319 |
| 2023-08-07 | 18.55 | $51.92 | 156938 |
| 2023-08-04 | 18.91 | $51.57 | 357300 |
| 2023-08-03 | 19.30 | $51.17 | 465517 |
| 2023-08-02 | 20.26 | $51.43 | 672700 |
| 2023-08-01 | 20.93 | $52.30 | 299000 |
| 2023-07-31 | 20.73 | $52.61 | 343509 |
| 2023-07-28 | 20.12 | $52.64 | 325714 |
| 2023-07-27 | 19.62 | $52.50 | 429345 |
| 2023-07-26 | 19.10 | $52.73 | 484800 |
| 2023-07-25 | 18.39 | $52.80 | 366300 |
| 2023-07-24 | 17.66 | $52.64 | 573857 |
| 2023-07-21 | 16.78 | $52.58 | 376825 |
| 2023-07-20 | 16.20 | $52.36 | 386300 |
| 2023-07-19 | 15.72 | $51.99 | 297405 |
| 2023-07-18 | 15.43 | $51.85 | 264400 |
| 2023-07-17 | 15.16 | $51.57 | 361200 |
| 2023-07-14 | 15.08 | $51.09 | 283400 |
| 2023-07-13 | 15.18 | $51.29 | 354124 |
| 2023-07-12 | 15.28 | $50.81 | 380900 |
| 2023-07-11 | 15.67 | $50.48 | 407900 |
| 2023-07-10 | 16.36 | $50.49 | 395147 |
| 2023-07-07 | 16.85 | $50.94 | 511900 |
| 2023-07-06 | 17.14 | $50.81 | 632300 |
| 2023-07-05 | 17.45 | $51.64 | 540800 |
| 2023-07-03 | 17.07 | $52.28 | 93500 |
| 2023-06-30 | 16.27 | $52.12 | 580800 |
| 2023-06-29 | 15.52 | $51.48 | 311242 |
| 2023-06-28 | 15.18 | $51.17 | 572808 |
| 2023-06-27 | 14.90 | $51.37 | 475000 |
| 2023-06-26 | 14.30 | $51.21 | 568836 |
| 2023-06-23 | 13.71 | $50.34 | 421814 |
| 2023-06-22 | 13.59 | $50.83 | 364600 |
| 2023-06-21 | 13.27 | $50.56 | 348719 |
| 2023-06-20 | 13.15 | $50.37 | 390300 |
| 2023-06-16 | 13.10 | $50.91 | 414746 |
| 2023-06-15 | 12.36 | $50.86 | 377147 |
| 2023-06-14 | 11.67 | $50.50 | 421900 |
| 2023-06-13 | 10.96 | $50.89 | 433339 |
| 2023-06-12 | 10.34 | $50.34 | 334522 |
| 2023-06-09 | 10.00 | $50.50 | 509833 |
| 2023-06-08 | 9.52 | $50.45 | 270500 |
| 2023-06-07 | 9.02 | $50.56 | 292600 |
| 2023-06-06 | 8.53 | $50.53 | 257423 |
| 2023-06-05 | 8.12 | $50.15 | 496554 |
| 2023-06-02 | 7.83 | $50.19 | 533200 |
| 2023-06-01 | 7.52 | $48.94 | 489900 |
| 2023-05-31 | 7.79 | $48.39 | 595707 |
| 2023-05-30 | 7.78 | $48.37 | 395700 |
| 2023-05-26 | 7.98 | $49.19 | 377527 |
| 2023-05-25 | 8.36 | $48.65 | 501140 |
| 2023-05-24 | 8.62 | $48.51 | 838413 |
| 2023-05-23 | 9.08 | $49.51 | 484000 |
| 2023-05-22 | 8.81 | $49.90 | 130246 |
| 2023-05-19 | 8.77 | $49.74 | 435200 |
| 2023-05-18 | 8.58 | $49.58 | 331300 |
| 2023-05-17 | 8.67 | $49.45 | 456439 |
| 2023-05-16 | 8.78 | $49.02 | 600721 |
| 2023-05-15 | 8.96 | $49.26 | 701244 |
| 2023-05-12 | 9.26 | $47.95 | 536632 |
| 2023-05-11 | 9.62 | $47.78 | 502217 |
| 2023-05-10 | 9.56 | $48.37 | 739223 |
| 2023-05-09 | 9.69 | $48.71 | 360208 |
| 2023-05-08 | 10.19 | $48.80 | 344200 |
| 2023-05-05 | 10.58 | $48.66 | 527739 |
| 2023-05-04 | 11.10 | $47.56 | 899000 |
| 2023-05-03 | 10.92 | $48.07 | 473500 |
| 2023-05-02 | 11.26 | $48.19 | 551945 |
| 2023-05-01 | 11.63 | $49.01 | 314700 |
| 2023-04-28 | 11.51 | $49.08 | 476028 |
| 2023-04-27 | 11.54 | $48.62 | 473900 |
| 2023-04-26 | 11.90 | $47.83 | 543400 |
| 2023-04-25 | 12.37 | $47.75 | 510404 |
| 2023-04-24 | 12.78 | $48.24 | 192732 |
| 2023-04-21 | 13.38 | $48.19 | 283518 |
| 2023-04-20 | 14.01 | $48.46 | 521200 |
| 2023-04-19 | 14.25 | $48.41 | 349118 |
| 2023-04-18 | 14.60 | $48.47 | 373243 |
| 2023-04-17 | 14.89 | $48.20 | 380332 |
| 2023-04-14 | 15.44 | $47.94 | 295200 |
| 2023-04-13 | 15.82 | $47.95 | 356800 |
| 2023-04-12 | 16.44 | $47.61 | 358400 |
| 2023-04-11 | 17.13 | $47.39 | 355845 |
| 2023-04-10 | 17.97 | $47.10 | 272000 |
| 2023-04-06 | 18.60 | $46.85 | 266928 |
| 2023-04-05 | 19.34 | $46.85 | 405232 |
| 2023-04-04 | 20.10 | $46.98 | 337837 |
| 2023-04-03 | 21.02 | $47.33 | 308200 |
| 2023-03-31 | 21.82 | $46.70 | 411425 |
| 2023-03-30 | 22.41 | $46.23 | 335900 |
| 2023-03-29 | 22.77 | $45.92 | 778629 |
| 2023-03-28 | 22.98 | $45.66 | 419744 |
| 2023-03-27 | 22.99 | $45.45 | 405000 |
| 2023-03-24 | 22.81 | $44.71 | 431433 |
| 2023-03-23 | 22.07 | $44.64 | 487500 |
| 2023-03-22 | 21.43 | $45.17 | 480833 |
| 2023-03-21 | 21.03 | $45.47 | 434211 |
| 2023-03-20 | 20.69 | $45.06 | 513146 |
| 2023-03-17 | 19.82 | $44.09 | 858401 |
| 2023-03-16 | 18.64 | $44.87 | 1.1M |
| 2023-03-15 | 17.40 | $44.54 | 907800 |
| 2023-03-14 | 16.21 | $46.04 | 706469 |
| 2023-03-13 | 15.57 | $45.58 | 1.4M |
| 2023-03-10 | 14.58 | $46.46 | 830204 |
| 2023-03-09 | 14.02 | $47.31 | 664600 |
| 2023-03-08 | 13.84 | $48.23 | 397500 |
| 2023-03-07 | 14.17 | $48.87 | 715420 |
| 2023-03-06 | 14.69 | $49.41 | 527600 |
| 2023-03-03 | 15.19 | $49.30 | 442000 |
| 2023-03-02 | 15.92 | $48.71 | 409943 |
| 2023-03-01 | 16.53 | $48.75 | 540029 |
| 2023-02-28 | 17.18 | $48.30 | 2.4M |
| 2023-02-27 | 17.49 | $48.99 | 656300 |
| 2023-02-24 | 18.15 | $48.48 | 594300 |
| 2023-02-23 | 18.26 | $48.74 | 776837 |
| 2023-02-22 | 18.84 | $49.33 | 638600 |
| 2023-02-21 | 19.80 | $49.98 | 487725 |
| 2023-02-17 | 20.30 | $51.15 | 532100 |
| 2023-02-16 | 20.45 | $50.68 | 512636 |
| 2023-02-15 | 20.70 | $50.75 | 346300 |
| 2023-02-14 | 20.66 | $51.09 | 341700 |
| 2023-02-13 | 20.21 | $51.42 | 431100 |
| 2023-02-10 | 19.80 | $50.71 | 416132 |
| 2023-02-09 | 19.70 | $50.71 | 538046 |
| 2023-02-08 | 19.09 | $50.17 | 291300 |
| 2023-02-07 | 19.05 | $50.17 | 511336 |
| 2023-02-06 | 19.01 | $49.97 | 435935 |
| 2023-02-03 | 19.20 | $50.02 | 568200 |
| 2023-02-02 | 19.28 | $50.23 | 520879 |
| 2023-02-01 | 19.24 | $50.48 | 524243 |
| 2023-01-31 | 19.03 | $50.23 | 459700 |
| 2023-01-30 | 19.13 | $49.42 | 210237 |
| 2023-01-27 | 18.75 | $49.84 | 299046 |
| 2023-01-26 | 18.04 | $49.87 | 373139 |
| 2023-01-25 | 17.41 | $49.02 | 786521 |
| 2023-01-24 | 17.16 | $49.05 | 311400 |
| 2023-01-23 | 16.91 | $48.99 | 261618 |
| 2023-01-20 | 16.49 | $49.01 | 454700 |
| 2023-01-19 | 16.10 | $47.98 | 397900 |
| 2023-01-18 | 16.24 | $47.90 | 358341 |
| 2023-01-17 | 16.25 | $48.54 | 320400 |
| 2023-01-13 | 15.83 | $48.33 | 397737 |
| 2023-01-12 | 15.43 | $48.38 | 520700 |
| 2023-01-11 | 15.00 | $47.65 | 348641 |
| 2023-01-10 | 15.12 | $46.89 | 438253 |
| 2023-01-09 | 15.56 | $47.11 | 340100 |
| 2023-01-06 | 15.70 | $47.42 | 326729 |
| 2023-01-05 | 15.88 | $46.61 | 412700 |
| 2023-01-04 | 16.14 | $47.53 | 546000 |
| 2023-01-03 | 16.13 | $46.40 | 385201 |
| 2022-12-30 | 16.57 | $46.42 | 427300 |
| 2022-12-29 | 17.03 | $46.82 | 304800 |
| 2022-12-28 | 17.30 | $46.13 | 325100 |
| 2022-12-27 | 17.58 | $46.48 | 180000 |
| 2022-12-23 | 17.74 | $46.46 | 302535 |
| 2022-12-22 | 18.11 | $46.16 | 361749 |
| 2022-12-21 | 18.58 | $46.65 | 439700 |
| 2022-12-20 | 18.67 | $45.87 | 309300 |
| 2022-12-19 | 19.27 | $45.34 | 444806 |
| 2022-12-16 | 19.90 | $45.65 | 534500 |
| 2022-12-15 | 20.71 | $45.72 | 447911 |
| 2022-12-14 | 21.39 | $46.55 | 411000 |
| 2022-12-13 | 21.43 | $46.99 | 504527 |
| 2022-12-12 | 21.12 | $46.53 | 336849 |
| 2022-12-09 | 21.35 | $46.36 | 278700 |
| 2022-12-08 | 21.56 | $46.16 | 404500 |
| 2022-12-07 | 21.72 | $46.12 | 571000 |
| 2022-12-06 | 21.87 | $46.32 | 425500 |
| 2022-12-05 | 22.02 | $46.70 | 473200 |
| 2022-12-02 | 21.82 | $47.18 | 521842 |
| 2022-12-01 | 21.25 | $47.43 | 469200 |
| 2022-11-30 | 20.64 | $47.40 | 750527 |
| 2022-11-29 | 20.14 | $46.12 | 447900 |
| 2022-11-28 | 20.13 | $45.93 | 760500 |
| 2022-11-25 | 20.12 | $46.82 | 210600 |
| 2022-11-23 | 19.60 | $46.37 | 472100 |
| 2022-11-22 | 19.23 | $46.16 | 1.4M |
| 2022-11-21 | 18.90 | $45.99 | 2.7M |
| 2022-11-18 | 18.64 | $46.20 | 528300 |
| 2022-11-17 | 17.92 | $46.47 | 2.6M |
| 2022-11-16 | 17.35 | $46.12 | 558000 |
| 2022-11-15 | 16.87 | $45.98 | 584200 |
| 2022-11-14 | 16.18 | $45.84 | 561039 |
| 2022-11-11 | 15.35 | $46.36 | 659044 |
| 2022-11-10 | 14.43 | $45.81 | 679013 |
| 2022-11-09 | 13.77 | $43.58 | 568900 |
| 2022-11-08 | 13.69 | $44.67 | 512900 |
| 2022-11-07 | 13.10 | $44.27 | 556209 |
| 2022-11-04 | 12.62 | $44.48 | 789029 |
| 2022-11-03 | 12.15 | $42.82 | 943200 |
| 2022-11-02 | 12.26 | $41.68 | 848600 |
| 2022-11-01 | 12.68 | $42.29 | 696526 |
| 2022-10-31 | 12.71 | $42.45 | 638904 |
| 2022-10-28 | 12.94 | $42.75 | 506503 |
| 2022-10-27 | 13.19 | $42.28 | 657400 |
| 2022-10-26 | 13.52 | $41.96 | 762500 |
| 2022-10-25 | 13.92 | $41.84 | 504617 |
| 2022-10-24 | 14.58 | $41.34 | 632523 |
| 2022-10-21 | 15.13 | $41.27 | 651100 |
| 2022-10-20 | 15.58 | $40.29 | 645200 |
| 2022-10-19 | 16.00 | $40.85 | 546700 |
| 2022-10-18 | 16.62 | $40.95 | 695300 |
| 2022-10-17 | 17.41 | $40.85 | 941700 |
| 2022-10-14 | 17.87 | $39.47 | 704005 |
| 2022-10-13 | 18.17 | $40.26 | 1.0M |
| 2022-10-12 | 18.46 | $39.04 | 749000 |
| 2022-10-11 | 18.09 | $39.39 | 898935 |
| 2022-10-10 | 17.81 | $40.00 | 444818 |
| 2022-10-07 | 17.87 | $40.37 | 884500 |
| 2022-10-06 | 17.86 | $40.89 | 906820 |
| 2022-10-05 | 18.13 | $41.87 | 913400 |
| 2022-10-04 | 18.78 | $42.94 | 986700 |
| 2022-10-03 | 19.53 | $41.21 | 794400 |
| 2022-09-30 | 19.40 | $39.76 | 966300 |
| 2022-09-29 | 18.82 | $40.17 | 1.2M |
| 2022-09-28 | 17.96 | $40.64 | 990100 |
| 2022-09-27 | 17.05 | $39.81 | 1.3M |
| 2022-09-26 | 15.91 | $40.15 | 860644 |
| 2022-09-23 | 14.85 | $40.66 | 847100 |
| 2022-09-22 | 13.88 | $41.70 | 741800 |
| 2022-09-21 | 13.31 | $42.44 | 649724 |
| 2022-09-20 | 13.03 | $42.90 | 665000 |
| 2022-09-19 | 12.73 | $43.92 | 589700 |
| 2022-09-16 | 12.60 | $43.49 | 674800 |
| 2022-09-15 | 12.58 | $44.00 | 831847 |
| 2022-09-14 | 12.85 | $44.14 | 781106 |
| 2022-09-13 | 13.15 | $44.54 | 725000 |
| 2022-09-12 | 13.64 | $46.04 | 691535 |
| 2022-09-09 | 13.81 | $45.55 | 691900 |
| 2022-09-08 | 14.37 | $44.33 | 651643 |
| 2022-09-07 | 14.69 | $43.94 | 638100 |
| 2022-09-06 | 14.77 | $43.49 | 609207 |
| 2022-09-02 | 14.99 | $43.95 | 687300 |
| 2022-09-01 | 15.48 | $43.70 | 742914 |
| 2022-08-31 | 15.32 | $44.07 | 726824 |
| 2022-08-30 | 15.63 | $44.46 | 552900 |
| 2022-08-29 | 16.16 | $45.27 | 666123 |
| 2022-08-26 | 16.98 | $45.39 | 611100 |
| 2022-08-25 | 17.59 | $46.67 | 577700 |
| 2022-08-24 | 18.39 | $45.67 | 439000 |
| 2022-08-23 | 19.12 | $45.90 | 3.3M |
| 2022-08-22 | 19.92 | $46.47 | 732437 |
| 2022-08-19 | 20.80 | $47.49 | 919062 |
| 2022-08-18 | 21.10 | $48.18 | 2.1M |
| 2022-08-17 | 20.92 | $48.04 | 495300 |
| 2022-08-16 | 20.76 | $48.35 | 467413 |
| 2022-08-15 | 20.48 | $47.93 | 431600 |
| 2022-08-12 | 20.36 | $48.66 | 561521 |
| 2022-08-11 | 20.06 | $47.82 | 391330 |
| 2022-08-10 | 19.93 | $47.54 | 1.1M |
| 2022-08-09 | 20.00 | $46.62 | 491243 |
| 2022-08-08 | 20.39 | $47.01 | 536626 |
| 2022-08-05 | 20.46 | $46.70 | 712000 |
| 2022-08-04 | 20.81 | $47.01 | 1.2M |
| 2022-08-03 | 21.18 | $46.06 | 646204 |
| 2022-08-02 | 22.22 | $45.43 | 749200 |
| 2022-08-01 | 23.31 | $45.90 | 523700 |
| 2022-07-29 | 24.44 | $46.44 | 690300 |
| 2022-07-28 | 25.59 | $45.63 | 697200 |
| 2022-07-27 | 26.50 | $45.08 | 597800 |
| 2022-07-26 | 27.17 | $44.39 | 425435 |
| 2022-07-25 | 27.50 | $44.72 | 818700 |
| 2022-07-22 | 27.90 | $44.34 | 435502 |
| 2022-07-21 | 28.29 | $44.50 | 528952 |
| 2022-07-20 | 28.56 | $44.60 | 586000 |
| 2022-07-19 | 28.91 | $44.69 | 1.0M |
| 2022-07-18 | 29.29 | $43.41 | 598324 |
| 2022-07-15 | 29.30 | $43.39 | 884948 |
| 2022-07-14 | 29.07 | $43.19 | 695648 |
| 2022-07-13 | 28.80 | $44.75 | 1.2M |
| 2022-07-12 | 28.87 | $45.25 | 678000 |
| 2022-07-11 | 29.28 | $45.27 | 553000 |
| 2022-07-08 | 29.45 | $45.48 | 630133 |
| 2022-07-07 | 29.70 | $45.57 | 625406 |
| 2022-07-06 | 29.90 | $44.58 | 731145 |
| 2022-07-05 | 29.58 | $44.90 | 822819 |
| 2022-07-01 | 29.31 | $46.38 | 435315 |
| 2022-06-30 | 29.49 | $45.81 | 753600 |
| 2022-06-29 | 29.29 | $45.92 | 554744 |
| 2022-06-28 | 29.32 | $46.15 | 782200 |
| 2022-06-27 | 29.44 | $45.86 | 473032 |
| 2022-06-24 | 29.23 | $45.83 | 814946 |
| 2022-06-23 | 28.85 | $44.60 | 705538 |
| 2022-06-22 | 28.12 | $45.06 | 825368 |
| 2022-06-21 | 27.55 | $45.89 | 851622 |
| 2022-06-17 | 27.07 | $44.68 | 1.3M |
| 2022-06-16 | 25.80 | $44.37 | 1.2M |
| 2022-06-15 | 24.56 | $46.32 | 877000 |
| 2022-06-14 | 23.55 | $45.79 | 765734 |
| 2022-06-13 | 22.51 | $46.48 | 978400 |
| 2022-06-10 | 21.62 | $47.88 | 594325 |
| 2022-06-09 | 21.20 | $49.40 | 585012 |
| 2022-06-08 | 21.43 | $49.80 | 534300 |
| 2022-06-07 | 21.78 | $50.30 | 461000 |
| 2022-06-06 | 22.14 | $49.95 | 451400 |
| 2022-06-03 | 22.68 | $49.56 | 811339 |
| 2022-06-02 | 22.86 | $49.77 | 685800 |
| 2022-06-01 | 23.05 | $49.41 | 818005 |
| 2022-05-31 | 23.19 | $48.81 | 2.5M |
| 2022-05-27 | 23.03 | $49.84 | 632600 |
| 2022-05-26 | 23.40 | $49.25 | 692005 |
| 2022-05-25 | 23.50 | $48.76 | 773500 |
| 2022-05-24 | 23.31 | $48.86 | 947500 |
| 2022-05-23 | 23.10 | $48.80 | 530800 |
| 2022-05-20 | 23.05 | $47.96 | 722347 |
| 2022-05-19 | 22.80 | $48.23 | 1.1M |
| 2022-05-18 | 22.69 | $48.09 | 791600 |
| 2022-05-17 | 22.71 | $48.88 | 1.2M |
| 2022-05-16 | 22.73 | $47.41 | 1.1M |
| 2022-05-13 | 22.03 | $47.62 | 1.5M |
| 2022-05-12 | 21.41 | $46.80 | 1.2M |
| 2022-05-11 | 20.43 | $48.23 | 1.3M |
| 2022-05-10 | 19.97 | $48.84 | 1.1M |
| 2022-05-09 | 19.64 | $49.27 | 1.0M |
| 2022-05-06 | 19.06 | $49.44 | 816023 |
| 2022-05-05 | 18.56 | $49.82 | 959300 |
| 2022-05-04 | 18.15 | $51.16 | 763419 |
| 2022-05-03 | 17.97 | $50.18 | 671200 |
| 2022-05-02 | 17.32 | $49.40 | 974002 |
| 2022-04-29 | 16.15 | $49.75 | 580170 |
| 2022-04-28 | 15.24 | $50.58 | 707000 |
| 2022-04-27 | 14.23 | $49.80 | 1.0M |
| 2022-04-26 | 12.77 | $50.37 | 837302 |
| 2022-04-25 | 11.48 | $51.94 | 990400 |
| 2022-04-22 | 10.29 | $52.36 | 677655 |
| 2022-04-21 | 9.57 | $54.01 | 616047 |
| 2022-04-20 | 9.65 | $54.62 | 828600 |
| 2022-04-19 | 10.06 | $54.26 | 531100 |
| 2022-04-18 | 10.23 | $54.31 | 525100 |
| 2022-04-14 | 10.42 | $54.61 | 577328 |
| 2022-04-13 | 10.85 | $55.36 | 502600 |
| 2022-04-12 | 11.17 | $55.36 | 682100 |
| 2022-04-11 | 11.70 | $55.40 | 799800 |
| 2022-04-08 | 12.15 | $54.94 | 529741 |
| 2022-04-07 | 12.32 | $54.45 | 697229 |
| 2022-04-06 | 12.50 | $55.40 | 647600 |
| 2022-04-05 | 12.98 | $55.51 | 563900 |
| 2022-04-04 | 13.36 | $55.64 | 619915 |
| 2022-04-01 | 13.91 | $55.82 | 496600 |
| 2022-03-31 | 14.48 | $55.83 | 649700 |
| 2022-03-30 | 14.82 | $56.40 | 662300 |
| 2022-03-29 | 14.91 | $56.28 | 675500 |
| 2022-03-28 | 15.10 | $55.97 | 510100 |
| 2022-03-25 | 15.60 | $56.24 | 683131 |
| 2022-03-24 | 16.04 | $55.64 | 702200 |
| 2022-03-23 | 16.59 | $55.74 | 651500 |
| 2022-03-22 | 17.02 | $56.21 | 842100 |
| 2022-03-21 | 17.28 | $55.87 | 671540 |
| 2022-03-18 | 17.79 | $55.75 | 1.4M |
| 2022-03-17 | 18.43 | $55.27 | 661904 |
| 2022-03-16 | 19.34 | $54.85 | 1.0M |
| 2022-03-15 | 20.19 | $53.46 | 702249 |
| 2022-03-14 | 20.32 | $52.95 | 634726 |
| 2022-03-11 | 20.57 | $52.94 | 696400 |
| 2022-03-10 | 20.90 | $52.58 | 790738 |
| 2022-03-09 | 20.68 | $52.33 | 680037 |
| 2022-03-08 | 20.54 | $51.32 | 1.4M |
| 2022-03-07 | 20.19 | $51.20 | 991375 |
| 2022-03-04 | 19.63 | $52.07 | 771800 |
| 2022-03-03 | 19.12 | $52.31 | 796200 |
| 2022-03-02 | 18.84 | $52.15 | 983600 |
| 2022-03-01 | 18.26 | $51.02 | 1.3M |
| 2022-02-28 | 17.56 | $52.56 | 1.1M |
| 2022-02-25 | 17.23 | $53.02 | 3.9M |
| 2022-02-24 | 16.93 | $51.87 | 1.5M |
| 2022-02-23 | 16.06 | $53.03 | 932917 |
| 2022-02-22 | 15.83 | $53.37 | 1.3M |
| 2022-02-18 | 15.34 | $53.03 | 661500 |
| 2022-02-17 | 14.96 | $53.75 | 839003 |
| 2022-02-16 | 14.78 | $54.22 | 753541 |
| 2022-02-15 | 14.63 | $53.75 | 721317 |
| 2022-02-14 | 14.18 | $53.67 | 1.3M |
| 2022-02-11 | 13.70 | $54.70 | 1.3M |
| 2022-02-10 | 13.56 | $54.78 | 982200 |
| 2022-02-09 | 13.51 | $58.25 | 675817 |
| 2022-02-08 | 13.21 | $58.03 | 859400 |
| 2022-02-07 | 13.04 | $57.47 | 982626 |
| 2022-02-04 | 13.06 | $57.12 | 799200 |
| 2022-02-03 | 13.22 | $57.26 | 813221 |
| 2022-02-02 | 13.10 | $57.86 | 646000 |
| 2022-02-01 | 12.86 | $57.31 | 959521 |
| 2022-01-31 | 12.99 | $56.60 | 621426 |
| 2022-01-28 | 13.50 | $55.91 | 981500 |
| 2022-01-27 | 13.98 | $55.20 | 1.0M |
| 2022-01-26 | 14.62 | $55.42 | 843023 |
| 2022-01-25 | 15.29 | $55.38 | 958100 |
| 2022-01-24 | 15.60 | $55.18 | 1.1M |
| 2022-01-21 | 15.66 | $55.92 | 946123 |
| 2022-01-20 | 16.36 | $56.88 | 754100 |
| 2022-01-19 | 16.17 | $57.13 | 1.0M |
| 2022-01-18 | 15.92 | $57.96 | 568747 |
| 2022-01-14 | 15.42 | $57.50 | 524000 |
| 2022-01-13 | 15.02 | $57.59 | 592700 |
| 2022-01-12 | 14.30 | $57.22 | 843900 |
| 2022-01-11 | 13.69 | $56.72 | 459100 |
| 2022-01-10 | 13.47 | $55.93 | 548500 |
| 2022-01-07 | 13.52 | $56.09 | 675416 |
| 2022-01-06 | 13.60 | $55.62 | 692300 |
| 2022-01-05 | 13.86 | $55.53 | 787302 |
| 2022-01-04 | 13.86 | $55.68 | 1.2M |
| 2022-01-03 | 13.74 | $55.77 | 351900 |
| 2021-12-31 | 13.56 | $55.69 | 570313 |
| 2021-12-30 | 13.62 | $55.16 | 393618 |
| 2021-12-29 | 13.98 | $55.01 | 655200 |
| 2021-12-28 | 14.35 | $55.64 | 337900 |
| 2021-12-27 | 14.43 | $55.56 | 242200 |
| 2021-12-23 | 14.73 | $54.64 | 575222 |
| 2021-12-22 | 15.50 | $54.13 | 534200 |
| 2021-12-21 | 15.92 | $53.65 | 911131 |
| 2021-12-20 | 16.12 | $52.90 | 1.0M |
| 2021-12-17 | 15.94 | $53.62 | 700600 |
| 2021-12-16 | 16.38 | $54.45 | 523900 |
| 2021-12-15 | 17.07 | $54.04 | 464812 |
| 2021-12-14 | 17.61 | $53.85 | 509900 |
| 2021-12-13 | 18.35 | $53.97 | 510300 |
| 2021-12-10 | 18.87 | $54.53 | 342212 |
| 2021-12-09 | 19.85 | $54.59 | 498607 |
| 2021-12-08 | 20.85 | $54.86 | 613200 |
| 2021-12-07 | 21.90 | $54.65 | 606400 |
| 2021-12-06 | 22.97 | $54.06 | 788025 |
| 2021-12-03 | 23.81 | $53.26 | 893338 |
| 2021-12-02 | 24.40 | $53.68 | 985578 |
| 2021-12-01 | 25.00 | $52.64 | 810400 |
| 2021-11-30 | 25.64 | $53.08 | 1.3M |
| 2021-11-29 | 25.78 | $53.81 | 836110 |
| 2021-11-26 | 26.36 | $53.86 | 609003 |
| 2021-11-24 | 26.53 | $55.03 | 532400 |
| 2021-11-23 | 27.58 | $55.12 | 3.0M |
| 2021-11-22 | 28.85 | $55.65 | 2.9M |
| 2021-11-19 | 30.11 | $55.85 | 2.2M |
| 2021-11-18 | 31.50 | $55.87 | 1.8M |
| 2021-11-17 | 32.59 | $56.15 | 491600 |
| 2021-11-16 | 33.31 | $56.22 | 641800 |
| 2021-11-15 | 33.96 | $56.22 | 390515 |
| 2021-11-12 | 34.86 | $56.19 | 335300 |
| 2021-11-11 | 36.01 | $56.21 | 335000 |
| 2021-11-10 | 37.22 | $56.34 | 767500 |
| 2021-11-09 | 38.13 | $57.22 | 430440 |
| 2021-11-08 | 38.76 | $57.46 | 567500 |
| 2021-11-05 | 39.19 | $56.79 | 574100 |
| 2021-11-04 | 39.65 | $57.18 | 590831 |
| 2021-11-03 | 40.22 | $57.63 | 524810 |
| 2021-11-02 | 39.89 | $57.37 | 577529 |
| 2021-11-01 | 39.68 | $57.21 | 389713 |
| 2021-10-29 | 39.38 | $56.97 | 626516 |
| 2021-10-28 | 39.06 | $57.39 | 371345 |
| 2021-10-27 | 38.55 | $57.45 | 963000 |
| 2021-10-26 | 37.85 | $57.50 | 515022 |
| 2021-10-25 | 37.18 | $57.12 | 414600 |
| 2021-10-22 | 36.61 | $57.04 | 1.1M |
| 2021-10-21 | 35.88 | $56.69 | 1.7M |
| 2021-10-20 | 35.41 | $56.61 | 1.8M |
| 2021-10-19 | 35.03 | $55.98 | 382211 |
| 2021-10-18 | 34.85 | $55.73 | 349210 |
| 2021-10-15 | 34.73 | $55.87 | 441500 |
| 2021-10-14 | 34.56 | $55.59 | 676939 |
| 2021-10-13 | 34.43 | $55.04 | 446529 |
| 2021-10-12 | 34.58 | $54.82 | 423317 |
| 2021-10-11 | 34.36 | $54.95 | 289625 |
| 2021-10-08 | 33.94 | $54.94 | 497528 |
| 2021-10-07 | 33.58 | $54.47 | 634522 |
| 2021-10-06 | 33.30 | $54.35 | 674800 |
| 2021-10-05 | 33.16 | $53.99 | 932428 |
| 2021-10-04 | 33.12 | $52.96 | 806826 |
| 2021-10-01 | 33.46 | $51.46 | 625044 |
| 2021-09-30 | 34.40 | $51.45 | 647900 |
| 2021-09-29 | 35.19 | $51.68 | 596000 |
| 2021-09-28 | 35.85 | $51.43 | 931643 |
| 2021-09-27 | 36.72 | $51.48 | 455106 |
| 2021-09-24 | 37.64 | $50.65 | 437431 |
| 2021-09-23 | 38.97 | $50.43 | 428900 |
| 2021-09-22 | 40.42 | $49.83 | 515715 |
| 2021-09-21 | 42.15 | $49.24 | 474313 |
| 2021-09-20 | 44.12 | $49.56 | 933631 |
| 2021-09-17 | 46.26 | $50.76 | 715300 |
| 2021-09-16 | 47.43 | $51.64 | 314000 |
| 2021-09-15 | 48.03 | $51.76 | 441900 |
| 2021-09-14 | 48.69 | $51.54 | 429800 |
| 2021-09-13 | 49.33 | $51.97 | 491700 |
| 2021-09-10 | 49.88 | $51.57 | 368147 |
| 2021-09-09 | 50.45 | $51.77 | 533131 |
| 2021-09-08 | 51.00 | $51.76 | 676400 |
| 2021-09-07 | 51.77 | $51.13 | 525200 |
| 2021-09-03 | 52.49 | $51.67 | 319700 |
| 2021-09-02 | 52.98 | $51.72 | 447636 |
| 2021-09-01 | 53.53 | $51.50 | 419700 |
| 2021-08-31 | 54.12 | $51.44 | 1.1M |
| 2021-08-30 | 54.60 | $51.69 | 782400 |
| 2021-08-27 | 54.99 | $52.07 | 418200 |
| 2021-08-26 | 55.41 | $51.35 | 460526 |
| 2021-08-25 | 55.88 | $51.89 | 651622 |
| 2021-08-24 | 56.10 | $52.02 | 1.3M |
| 2021-08-23 | 56.34 | $52.41 | 644719 |
| 2021-08-20 | 56.40 | $51.85 | 2.7M |
| 2021-08-19 | 56.58 | $51.56 | 814600 |
| 2021-08-18 | 56.82 | $52.14 | 490200 |
| 2021-08-17 | 56.58 | $52.50 | 3.3M |
| 2021-08-16 | 56.32 | $52.93 | 376935 |
| 2021-08-13 | 55.74 | $53.28 | 322200 |
| 2021-08-12 | 54.99 | $53.20 | 343531 |
| 2021-08-11 | 54.22 | $53.13 | 430832 |
| 2021-08-10 | 53.40 | $52.74 | 807000 |
| 2021-08-09 | 52.58 | $52.17 | 430222 |
| 2021-08-06 | 51.76 | $52.08 | 640700 |
| 2021-08-05 | 50.83 | $51.79 | 698900 |
| 2021-08-04 | 49.86 | $51.83 | 494131 |
| 2021-08-03 | 48.84 | $51.76 | 723035 |
| 2021-08-02 | 47.78 | $51.83 | 410300 |
| 2021-07-30 | 46.53 | $52.03 | 534500 |
| 2021-07-29 | 45.26 | $51.95 | 455218 |
| 2021-07-28 | 43.92 | $51.00 | 763900 |
| 2021-07-27 | 42.57 | $50.78 | 484000 |
| 2021-07-26 | 41.14 | $51.04 | 328600 |
| 2021-07-23 | 39.50 | $50.83 | 525200 |
| 2021-07-22 | 37.76 | $50.85 | 544146 |
| 2021-07-21 | 35.93 | $51.08 | 630200 |
| 2021-07-20 | 34.01 | $50.07 | 691030 |
| 2021-07-19 | 32.03 | $49.49 | 1.2M |
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