Is Sonoco Products Company (SON) a Buy, Sell, or Hold?
Enter your email address below for free access to our Sonoco Products Company (SON) research center and poll results.
NYSE : SON
Sonoco Products Company — Technical Indicators
$54.71 USD
$0.12 (0.22%)
- Volume
- 944.49K
- Average Volume
- 1.42M
- Market Capitalization
- $5.41B
- P/E Ratio
- 5.27
- Dividend Yield
- 3.89%
- Price Target
- $60.00
- Year High
- $58.44
- Year Low
- $38.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.20
- Current Ratio
- $0.96
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
55.06
2026-07-21
Close Price
$54.71
Vol: 1.2M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
40.21
Average
54.66
Maximum
66.08
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 55.06 | $54.71 | 1.2M |
| 2026-07-20 | 54.84 | $54.59 | 1.4M |
| 2026-07-17 | 54.65 | $56.57 | 1.1M |
| 2026-07-16 | 54.35 | $56.18 | 1.2M |
| 2026-07-15 | 54.11 | $53.73 | 1.1M |
| 2026-07-14 | 53.94 | $53.20 | 1.1M |
| 2026-07-13 | 53.80 | $53.65 | 1.9M |
| 2026-07-10 | 53.65 | $55.89 | 761144 |
| 2026-07-09 | 53.30 | $55.06 | 982400 |
| 2026-07-08 | 53.05 | $54.63 | 1.1M |
| 2026-07-07 | 52.69 | $56.49 | 1.3M |
| 2026-07-06 | 52.24 | $57.00 | 859500 |
| 2026-07-02 | 51.79 | $57.42 | 684244 |
| 2026-07-01 | 51.34 | $56.15 | 1.3M |
| 2026-06-30 | 50.99 | $56.35 | 1.1M |
| 2026-06-29 | 50.57 | $55.73 | 1.2M |
| 2026-06-26 | 50.22 | $55.11 | 1.4M |
| 2026-06-25 | 49.94 | $54.34 | 1.2M |
| 2026-06-24 | 49.71 | $53.54 | 1.3M |
| 2026-06-23 | 49.52 | $50.79 | 1.2M |
| 2026-06-22 | 49.45 | $50.46 | 2.0M |
| 2026-06-18 | 49.36 | $50.68 | 2.3M |
| 2026-06-17 | 49.23 | $50.66 | 1.1M |
| 2026-06-16 | 49.01 | $51.22 | 1.2M |
| 2026-06-15 | 48.80 | $50.35 | 1.3M |
| 2026-06-12 | 48.62 | $50.57 | 1.2M |
| 2026-06-11 | 48.56 | $50.53 | 1.7M |
| 2026-06-10 | 48.52 | $48.99 | 1.4M |
| 2026-06-09 | 48.59 | $49.90 | 1.1M |
| 2026-06-08 | 48.65 | $47.61 | 1.0M |
| 2026-06-05 | 48.85 | $47.49 | 1.1M |
| 2026-06-04 | 49.06 | $47.84 | 1.4M |
| 2026-06-03 | 49.28 | $48.50 | 730529 |
| 2026-06-02 | 49.38 | $49.17 | 1.3M |
| 2026-06-01 | 49.40 | $47.99 | 1.6M |
| 2026-05-29 | 49.50 | $48.68 | 1.6M |
| 2026-05-28 | 49.57 | $49.52 | 1.3M |
| 2026-05-27 | 49.55 | $49.80 | 829422 |
| 2026-05-26 | 49.56 | $49.71 | 1.1M |
| 2026-05-22 | 49.58 | $49.37 | 797100 |
| 2026-05-21 | 49.54 | $48.67 | 1.3M |
| 2026-05-20 | 49.56 | $48.00 | 1.4M |
| 2026-05-19 | 49.54 | $46.36 | 1.4M |
| 2026-05-18 | 50.06 | $46.94 | 1.2M |
| 2026-05-15 | 50.56 | $46.69 | 1.4M |
| 2026-05-14 | 51.09 | $49.42 | 1.4M |
| 2026-05-13 | 51.38 | $49.78 | 1.6M |
| 2026-05-12 | 51.65 | $50.35 | 1.5M |
| 2026-05-11 | 51.88 | $51.07 | 1.0M |
| 2026-05-08 | 52.07 | $51.56 | 1.4M |
| 2026-05-07 | 52.31 | $51.71 | 929928 |
| 2026-05-06 | 52.53 | $52.30 | 1.5M |
| 2026-05-05 | 52.71 | $50.48 | 824600 |
| 2026-05-04 | 52.88 | $49.62 | 1.1M |
| 2026-05-01 | 53.11 | $50.06 | 1.0M |
| 2026-04-30 | 53.35 | $49.96 | 1.6M |
| 2026-04-29 | 53.61 | $49.15 | 2.2M |
| 2026-04-28 | 53.86 | $49.91 | 1.5M |
| 2026-04-27 | 54.02 | $50.25 | 1.5M |
| 2026-04-24 | 54.17 | $48.45 | 2.1M |
| 2026-04-23 | 54.43 | $49.19 | 3.4M |
| 2026-04-22 | 54.64 | $47.58 | 7.4M |
| 2026-04-21 | 54.88 | $56.79 | 1.0M |
| 2026-04-20 | 54.63 | $56.80 | 1.0M |
| 2026-04-17 | 54.33 | $57.41 | 764536 |
| 2026-04-16 | 54.05 | $55.27 | 902800 |
| 2026-04-15 | 53.90 | $55.18 | 1.7M |
| 2026-04-14 | 53.82 | $54.86 | 624236 |
| 2026-04-13 | 53.76 | $54.94 | 959600 |
| 2026-04-10 | 53.68 | $56.37 | 795300 |
| 2026-04-09 | 53.50 | $56.08 | 768407 |
| 2026-04-08 | 53.35 | $55.76 | 907551 |
| 2026-04-07 | 53.23 | $54.06 | 614005 |
| 2026-04-06 | 53.20 | $54.18 | 576035 |
| 2026-04-02 | 53.16 | $54.84 | 670636 |
| 2026-04-01 | 53.10 | $55.17 | 960000 |
| 2026-03-31 | 53.09 | $54.09 | 1.0M |
| 2026-03-30 | 53.16 | $53.18 | 1.2M |
| 2026-03-27 | 53.32 | $53.19 | 973708 |
| 2026-03-26 | 53.49 | $53.56 | 752300 |
| 2026-03-25 | 53.60 | $53.42 | 948100 |
| 2026-03-24 | 53.72 | $52.53 | 557200 |
| 2026-03-23 | 53.95 | $51.78 | 727807 |
| 2026-03-20 | 54.20 | $50.67 | 1.8M |
| 2026-03-19 | 54.49 | $51.81 | 957840 |
| 2026-03-18 | 54.71 | $52.33 | 778200 |
| 2026-03-17 | 54.97 | $53.60 | 815212 |
| 2026-03-16 | 55.13 | $53.68 | 919630 |
| 2026-03-13 | 55.03 | $53.32 | 858986 |
| 2026-03-12 | 54.93 | $52.74 | 982164 |
| 2026-03-11 | 54.86 | $53.17 | 738902 |
| 2026-03-10 | 54.77 | $53.29 | 954100 |
| 2026-03-09 | 54.64 | $53.40 | 987925 |
| 2026-03-06 | 54.54 | $53.34 | 797347 |
| 2026-03-05 | 54.41 | $53.73 | 617024 |
| 2026-03-04 | 54.31 | $54.98 | 647843 |
| 2026-03-03 | 54.01 | $55.51 | 724400 |
| 2026-03-02 | 53.65 | $56.38 | 799800 |
| 2026-02-27 | 53.23 | $56.47 | 798600 |
| 2026-02-26 | 52.80 | $55.88 | 835190 |
| 2026-02-25 | 52.38 | $55.84 | 929855 |
| 2026-02-24 | 51.99 | $57.08 | 995418 |
| 2026-02-23 | 51.58 | $56.87 | 901424 |
| 2026-02-20 | 51.17 | $56.45 | 1.5M |
| 2026-02-19 | 50.78 | $56.07 | 1.3M |
| 2026-02-18 | 50.39 | $57.63 | 2.5M |
| 2026-02-17 | 49.90 | $56.72 | 3.0M |
| 2026-02-13 | 49.49 | $51.67 | 1.5M |
| 2026-02-12 | 49.37 | $51.30 | 1.0M |
| 2026-02-11 | 49.27 | $51.42 | 796729 |
| 2026-02-10 | 49.08 | $51.34 | 898914 |
| 2026-02-09 | 48.89 | $50.77 | 1.1M |
| 2026-02-06 | 48.72 | $51.32 | 978000 |
| 2026-02-05 | 48.49 | $50.82 | 1.0M |
| 2026-02-04 | 48.24 | $51.62 | 1.2M |
| 2026-02-03 | 47.97 | $49.01 | 824600 |
| 2026-02-02 | 47.81 | $48.25 | 920200 |
| 2026-01-30 | 47.61 | $48.00 | 1.7M |
| 2026-01-29 | 47.39 | $47.86 | 1.0M |
| 2026-01-28 | 47.19 | $47.46 | 1.2M |
| 2026-01-27 | 47.01 | $48.13 | 792800 |
| 2026-01-26 | 46.78 | $48.94 | 753300 |
| 2026-01-23 | 46.49 | $48.60 | 887337 |
| 2026-01-22 | 46.22 | $48.76 | 836700 |
| 2026-01-21 | 45.94 | $48.21 | 941420 |
| 2026-01-20 | 45.69 | $47.70 | 711100 |
| 2026-01-16 | 45.48 | $48.71 | 1.1M |
| 2026-01-15 | 45.20 | $49.11 | 1.2M |
| 2026-01-14 | 44.89 | $49.32 | 1.3M |
| 2026-01-13 | 44.58 | $47.64 | 1.1M |
| 2026-01-12 | 44.32 | $47.50 | 750106 |
| 2026-01-09 | 44.05 | $47.35 | 674506 |
| 2026-01-08 | 43.78 | $46.83 | 938500 |
| 2026-01-07 | 43.47 | $45.71 | 738807 |
| 2026-01-06 | 43.23 | $46.39 | 1.0M |
| 2026-01-05 | 42.99 | $45.64 | 1.2M |
| 2026-01-02 | 42.77 | $44.37 | 710400 |
| 2025-12-31 | 42.62 | $43.64 | 641700 |
| 2025-12-30 | 42.49 | $43.78 | 602900 |
| 2025-12-29 | 42.42 | $43.96 | 667110 |
| 2025-12-26 | 42.33 | $43.50 | 391900 |
| 2025-12-24 | 42.24 | $43.16 | 394400 |
| 2025-12-23 | 42.16 | $43.10 | 781600 |
| 2025-12-22 | 42.04 | $43.17 | 1.0M |
| 2025-12-19 | 41.94 | $43.31 | 1.9M |
| 2025-12-18 | 41.76 | $43.35 | 1.3M |
| 2025-12-17 | 41.59 | $43.16 | 1.2M |
| 2025-12-16 | 41.43 | $43.00 | 1.0M |
| 2025-12-15 | 41.30 | $42.94 | 888318 |
| 2025-12-12 | 41.20 | $42.46 | 939000 |
| 2025-12-11 | 41.15 | $42.17 | 757900 |
| 2025-12-10 | 41.06 | $41.93 | 1.2M |
| 2025-12-09 | 40.99 | $40.72 | 904000 |
| 2025-12-08 | 40.98 | $40.91 | 940628 |
| 2025-12-05 | 40.97 | $41.43 | 725638 |
| 2025-12-04 | 40.92 | $41.29 | 664601 |
| 2025-12-03 | 40.90 | $41.37 | 829000 |
| 2025-12-02 | 40.84 | $41.08 | 1.0M |
| 2025-12-01 | 40.78 | $42.29 | 874000 |
| 2025-11-28 | 40.69 | $42.17 | 535200 |
| 2025-11-26 | 40.55 | $41.81 | 737401 |
| 2025-11-25 | 40.44 | $41.57 | 632045 |
| 2025-11-24 | 40.37 | $40.74 | 1.2M |
| 2025-11-21 | 40.31 | $41.05 | 1.2M |
| 2025-11-20 | 40.27 | $39.77 | 1.1M |
| 2025-11-19 | 40.35 | $39.86 | 814329 |
| 2025-11-18 | 40.44 | $40.05 | 1.1M |
| 2025-11-17 | 40.49 | $40.31 | 1.0M |
| 2025-11-14 | 40.50 | $40.93 | 854700 |
| 2025-11-13 | 40.46 | $41.57 | 1.7M |
| 2025-11-12 | 40.39 | $40.29 | 774137 |
| 2025-11-11 | 40.37 | $40.65 | 830100 |
| 2025-11-10 | 40.32 | $40.54 | 1.2M |
| 2025-11-07 | 40.26 | $40.68 | 922914 |
| 2025-11-06 | 40.21 | $40.45 | 1.0M |
| 2025-11-05 | 40.21 | $40.85 | 1.2M |
| 2025-11-04 | 40.30 | $40.07 | 1.1M |
| 2025-11-03 | 40.42 | $39.89 | 1.9M |
| 2025-10-31 | 40.56 | $40.57 | 2.6M |
| 2025-10-30 | 40.69 | $39.27 | 2.4M |
| 2025-10-29 | 40.89 | $39.70 | 2.9M |
| 2025-10-28 | 41.05 | $40.15 | 1.7M |
| 2025-10-27 | 41.20 | $39.46 | 2.9M |
| 2025-10-24 | 41.36 | $40.36 | 2.0M |
| 2025-10-23 | 41.54 | $41.43 | 2.7M |
| 2025-10-22 | 41.68 | $41.49 | 1.7M |
| 2025-10-21 | 41.86 | $41.17 | 1.7M |
| 2025-10-20 | 42.08 | $40.52 | 1.3M |
| 2025-10-17 | 42.35 | $40.03 | 1.5M |
| 2025-10-16 | 42.66 | $40.16 | 1.3M |
| 2025-10-15 | 43.01 | $39.95 | 1.1M |
| 2025-10-14 | 43.38 | $39.58 | 972457 |
| 2025-10-13 | 43.76 | $39.49 | 1.2M |
| 2025-10-10 | 44.17 | $39.61 | 1.8M |
| 2025-10-09 | 44.58 | $40.43 | 1.8M |
| 2025-10-08 | 44.92 | $42.62 | 698500 |
| 2025-10-07 | 45.09 | $42.47 | 745769 |
| 2025-10-06 | 45.25 | $42.68 | 792232 |
| 2025-10-03 | 45.43 | $43.32 | 814700 |
| 2025-10-02 | 45.57 | $43.08 | 700747 |
| 2025-10-01 | 45.69 | $43.04 | 933609 |
| 2025-09-30 | 45.84 | $43.09 | 1.3M |
| 2025-09-29 | 46.02 | $42.77 | 1.7M |
| 2025-09-26 | 46.24 | $43.91 | 1.1M |
| 2025-09-25 | 46.38 | $44.11 | 1.5M |
| 2025-09-24 | 46.52 | $45.08 | 1.0M |
| 2025-09-23 | 46.60 | $45.64 | 868700 |
| 2025-09-22 | 46.66 | $45.94 | 985634 |
| 2025-09-19 | 46.74 | $46.31 | 1.5M |
| 2025-09-18 | 46.75 | $47.02 | 659903 |
| 2025-09-17 | 46.70 | $47.39 | 805758 |
| 2025-09-16 | 46.65 | $47.17 | 904500 |
| 2025-09-15 | 46.57 | $47.72 | 1.7M |
| 2025-09-12 | 46.49 | $47.79 | 853000 |
| 2025-09-11 | 46.41 | $47.21 | 884431 |
| 2025-09-10 | 46.38 | $46.06 | 896212 |
| 2025-09-09 | 46.34 | $45.70 | 849736 |
| 2025-09-08 | 46.31 | $46.17 | 969714 |
| 2025-09-05 | 46.27 | $46.22 | 1.3M |
| 2025-09-04 | 46.26 | $45.51 | 1.3M |
| 2025-09-03 | 46.25 | $45.94 | 817848 |
| 2025-09-02 | 46.20 | $46.71 | 1.4M |
| 2025-08-29 | 46.10 | $47.25 | 1.7M |
| 2025-08-28 | 45.95 | $46.74 | 674200 |
| 2025-08-27 | 45.86 | $46.78 | 638511 |
| 2025-08-26 | 45.82 | $46.73 | 691600 |
| 2025-08-25 | 45.85 | $46.85 | 664900 |
| 2025-08-22 | 45.89 | $47.55 | 773738 |
| 2025-08-21 | 45.93 | $46.58 | 529300 |
| 2025-08-20 | 46.03 | $45.98 | 730400 |
| 2025-08-19 | 46.16 | $46.39 | 756500 |
| 2025-08-18 | 46.23 | $45.48 | 1.0M |
| 2025-08-15 | 46.25 | $46.25 | 978681 |
| 2025-08-14 | 46.23 | $46.01 | 731202 |
| 2025-08-13 | 46.25 | $46.62 | 655721 |
| 2025-08-12 | 46.20 | $45.37 | 599622 |
| 2025-08-11 | 46.19 | $45.01 | 570436 |
| 2025-08-08 | 46.25 | $45.43 | 536816 |
| 2025-08-07 | 46.29 | $45.93 | 826100 |
| 2025-08-06 | 46.34 | $45.38 | 707000 |
| 2025-08-05 | 46.42 | $44.86 | 644100 |
| 2025-08-04 | 46.50 | $44.77 | 603900 |
| 2025-08-01 | 46.58 | $44.24 | 1.7M |
| 2025-07-31 | 46.69 | $45.07 | 2.3M |
| 2025-07-30 | 46.77 | $45.83 | 1.1M |
| 2025-07-29 | 46.77 | $47.31 | 1.1M |
| 2025-07-28 | 46.58 | $47.70 | 1.0M |
| 2025-07-25 | 46.39 | $48.33 | 1.2M |
| 2025-07-24 | 46.16 | $48.58 | 2.4M |
| 2025-07-23 | 45.91 | $48.68 | 1.4M |
| 2025-07-22 | 45.69 | $47.65 | 1.1M |
| 2025-07-21 | 45.49 | $46.03 | 1.0M |
| 2025-07-18 | 45.35 | $45.87 | 598700 |
| 2025-07-17 | 45.23 | $46.25 | 632435 |
| 2025-07-16 | 45.10 | $45.67 | 670741 |
| 2025-07-15 | 45.04 | $45.29 | 962607 |
| 2025-07-14 | 45.00 | $46.10 | 715027 |
| 2025-07-11 | 44.98 | $46.27 | 799011 |
| 2025-07-10 | 44.92 | $47.01 | 879031 |
| 2025-07-09 | 44.87 | $46.80 | 898945 |
| 2025-07-08 | 44.81 | $46.55 | 802809 |
| 2025-07-07 | 44.73 | $46.35 | 744100 |
| 2025-07-03 | 44.67 | $46.51 | 761200 |
| 2025-07-02 | 44.58 | $46.65 | 933131 |
| 2025-07-01 | 44.53 | $45.74 | 1.8M |
| 2025-06-30 | 44.48 | $43.56 | 1.4M |
| 2025-06-27 | 44.58 | $43.82 | 1.1M |
| 2025-06-26 | 44.67 | $43.89 | 803924 |
| 2025-06-25 | 44.76 | $43.56 | 1.1M |
| 2025-06-24 | 44.91 | $44.26 | 1.1M |
| 2025-06-23 | 44.98 | $43.71 | 762329 |
| 2025-06-20 | 45.05 | $43.05 | 1.1M |
| 2025-06-18 | 45.16 | $43.46 | 574924 |
| 2025-06-17 | 45.30 | $43.78 | 622400 |
| 2025-06-16 | 45.42 | $44.51 | 732304 |
| 2025-06-13 | 45.51 | $44.40 | 618326 |
| 2025-06-12 | 45.58 | $45.64 | 631100 |
| 2025-06-11 | 45.56 | $45.17 | 553200 |
| 2025-06-10 | 45.56 | $46.02 | 706800 |
| 2025-06-09 | 45.55 | $45.50 | 530900 |
| 2025-06-06 | 45.49 | $45.11 | 570911 |
| 2025-06-05 | 45.49 | $45.07 | 478400 |
| 2025-06-04 | 45.44 | $44.76 | 603300 |
| 2025-06-03 | 45.42 | $45.57 | 557006 |
| 2025-06-02 | 45.39 | $44.71 | 702040 |
| 2025-05-30 | 45.39 | $45.54 | 730700 |
| 2025-05-29 | 45.28 | $45.59 | 679300 |
| 2025-05-28 | 45.05 | $45.72 | 514134 |
| 2025-05-27 | 45.10 | $46.66 | 534016 |
| 2025-05-23 | 45.09 | $45.69 | 705140 |
| 2025-05-22 | 45.11 | $45.11 | 486000 |
| 2025-05-21 | 45.18 | $45.27 | 537949 |
| 2025-05-20 | 45.18 | $46.12 | 546321 |
| 2025-05-19 | 45.13 | $46.23 | 503034 |
| 2025-05-16 | 44.99 | $46.38 | 758600 |
| 2025-05-15 | 44.86 | $45.83 | 899000 |
| 2025-05-14 | 44.74 | $45.15 | 725440 |
| 2025-05-13 | 44.69 | $45.07 | 1.2M |
| 2025-05-12 | 44.64 | $45.89 | 824800 |
| 2025-05-09 | 44.51 | $44.33 | 541600 |
| 2025-05-08 | 44.42 | $45.05 | 602200 |
| 2025-05-07 | 44.31 | $44.16 | 991500 |
| 2025-05-06 | 44.14 | $44.35 | 751900 |
| 2025-05-05 | 44.01 | $44.96 | 920800 |
| 2025-05-02 | 43.95 | $44.71 | 1.0M |
| 2025-05-01 | 44.01 | $43.26 | 1.7M |
| 2025-04-30 | 44.24 | $41.00 | 3.4M |
| 2025-04-29 | 44.59 | $46.76 | 872200 |
| 2025-04-28 | 44.61 | $46.45 | 451100 |
| 2025-04-25 | 44.63 | $46.19 | 412829 |
| 2025-04-24 | 44.66 | $46.40 | 511800 |
| 2025-04-23 | 44.70 | $45.34 | 761145 |
| 2025-04-22 | 44.75 | $45.01 | 547948 |
| 2025-04-21 | 44.84 | $43.44 | 582800 |
| 2025-04-17 | 45.00 | $43.90 | 643300 |
| 2025-04-16 | 45.20 | $43.42 | 664260 |
| 2025-04-15 | 45.44 | $44.03 | 591531 |
| 2025-04-14 | 45.61 | $44.13 | 619177 |
| 2025-04-11 | 45.77 | $43.37 | 588300 |
| 2025-04-10 | 45.88 | $42.49 | 965300 |
| 2025-04-09 | 45.99 | $42.89 | 1.5M |
| 2025-04-08 | 46.11 | $40.60 | 1.1M |
| 2025-04-07 | 46.40 | $41.80 | 1.4M |
| 2025-04-04 | 46.67 | $43.78 | 959137 |
| 2025-04-03 | 46.87 | $45.97 | 1.3M |
| 2025-04-02 | 46.92 | $47.88 | 687249 |
| 2025-04-01 | 46.83 | $47.93 | 753491 |
| 2025-03-31 | 46.75 | $47.24 | 802300 |
| 2025-03-28 | 46.75 | $46.70 | 521700 |
| 2025-03-27 | 46.81 | $46.88 | 683142 |
| 2025-03-26 | 46.79 | $47.13 | 507700 |
| 2025-03-25 | 46.78 | $46.41 | 765617 |
| 2025-03-24 | 46.81 | $46.75 | 869900 |
| 2025-03-21 | 46.80 | $46.68 | 1.6M |
| 2025-03-20 | 46.81 | $47.83 | 1.1M |
| 2025-03-19 | 46.73 | $48.39 | 1.7M |
| 2025-03-18 | 46.63 | $47.41 | 668409 |
| 2025-03-17 | 46.67 | $47.17 | 799400 |
| 2025-03-14 | 46.70 | $45.63 | 743600 |
| 2025-03-13 | 46.82 | $44.71 | 684800 |
| 2025-03-12 | 46.93 | $45.21 | 755036 |
| 2025-03-11 | 47.05 | $46.51 | 888909 |
| 2025-03-10 | 47.09 | $47.27 | 967600 |
| 2025-03-07 | 47.07 | $47.75 | 653000 |
| 2025-03-06 | 47.07 | $46.90 | 685600 |
| 2025-03-05 | 47.13 | $46.17 | 840117 |
| 2025-03-04 | 47.21 | $46.27 | 812008 |
| 2025-03-03 | 47.28 | $47.28 | 834714 |
| 2025-02-28 | 47.30 | $47.82 | 1.9M |
| 2025-02-27 | 47.32 | $46.52 | 595766 |
| 2025-02-26 | 47.41 | $46.88 | 965961 |
| 2025-02-25 | 47.47 | $47.05 | 1.2M |
| 2025-02-24 | 47.56 | $46.58 | 1.1M |
| 2025-02-21 | 47.66 | $46.83 | 974004 |
| 2025-02-20 | 47.75 | $46.24 | 1.1M |
| 2025-02-19 | 47.86 | $46.38 | 2.1M |
| 2025-02-18 | 48.00 | $48.14 | 834165 |
| 2025-02-14 | 47.98 | $47.76 | 597000 |
| 2025-02-13 | 47.97 | $48.20 | 620414 |
| 2025-02-12 | 47.92 | $46.82 | 623400 |
| 2025-02-11 | 47.93 | $47.58 | 596836 |
| 2025-02-10 | 47.88 | $47.36 | 647277 |
| 2025-02-07 | 47.81 | $46.93 | 568300 |
| 2025-02-06 | 47.83 | $47.68 | 652600 |
| 2025-02-05 | 47.82 | $48.13 | 645600 |
| 2025-02-04 | 47.77 | $47.78 | 661610 |
| 2025-02-03 | 47.78 | $47.65 | 888048 |
| 2025-01-31 | 47.80 | $47.64 | 1.8M |
| 2025-01-30 | 47.86 | $48.29 | 481400 |
| 2025-01-29 | 47.87 | $48.18 | 477500 |
| 2025-01-28 | 47.91 | $48.25 | 691525 |
| 2025-01-27 | 47.96 | $48.86 | 924026 |
| 2025-01-24 | 47.99 | $48.46 | 513736 |
| 2025-01-23 | 48.04 | $48.61 | 489700 |
| 2025-01-22 | 48.09 | $48.47 | 669347 |
| 2025-01-21 | 48.17 | $49.22 | 902905 |
| 2025-01-17 | 48.16 | $47.75 | 530000 |
| 2025-01-16 | 48.30 | $47.60 | 517102 |
| 2025-01-15 | 48.49 | $47.21 | 664136 |
| 2025-01-14 | 48.73 | $47.03 | 742950 |
| 2025-01-13 | 48.98 | $46.57 | 736800 |
| 2025-01-10 | 49.26 | $45.93 | 686008 |
| 2025-01-08 | 49.53 | $47.27 | 723200 |
| 2025-01-07 | 49.77 | $47.41 | 842908 |
| 2025-01-06 | 49.96 | $47.23 | 1.2M |
| 2025-01-03 | 50.15 | $47.95 | 696200 |
| 2025-01-02 | 50.34 | $48.01 | 702959 |
| 2024-12-31 | 50.55 | $48.85 | 541300 |
| 2024-12-30 | 50.72 | $48.60 | 518525 |
| 2024-12-27 | 50.88 | $48.89 | 717900 |
| 2024-12-26 | 51.00 | $49.20 | 698300 |
| 2024-12-24 | 51.12 | $49.53 | 257300 |
| 2024-12-23 | 51.24 | $49.56 | 523627 |
| 2024-12-20 | 51.31 | $49.42 | 2.0M |
| 2024-12-19 | 51.35 | $50.15 | 1.5M |
| 2024-12-18 | 51.34 | $49.06 | 863046 |
| 2024-12-17 | 51.34 | $50.46 | 782200 |
| 2024-12-16 | 51.32 | $51.51 | 958212 |
| 2024-12-13 | 51.24 | $51.93 | 607630 |
| 2024-12-12 | 51.16 | $52.13 | 775700 |
| 2024-12-11 | 51.09 | $52.02 | 702229 |
| 2024-12-10 | 51.03 | $51.46 | 647500 |
| 2024-12-09 | 50.99 | $52.03 | 688501 |
| 2024-12-06 | 50.92 | $51.23 | 519300 |
| 2024-12-05 | 50.92 | $50.94 | 510720 |
| 2024-12-04 | 50.94 | $51.91 | 418300 |
| 2024-12-03 | 50.86 | $52.16 | 470000 |
| 2024-12-02 | 50.78 | $52.12 | 676300 |
| 2024-11-29 | 50.73 | $51.88 | 308200 |
| 2024-11-27 | 50.76 | $51.31 | 403156 |
| 2024-11-26 | 50.82 | $51.64 | 793347 |
| 2024-11-25 | 50.85 | $51.92 | 804813 |
| 2024-11-22 | 50.92 | $50.92 | 483421 |
| 2024-11-21 | 51.03 | $50.15 | 857338 |
| 2024-11-20 | 51.18 | $49.97 | 521831 |
| 2024-11-19 | 51.31 | $49.19 | 595100 |
| 2024-11-18 | 51.48 | $49.90 | 510725 |
| 2024-11-15 | 51.60 | $50.07 | 503827 |
| 2024-11-14 | 51.75 | $50.31 | 534500 |
| 2024-11-13 | 51.90 | $50.71 | 634800 |
| 2024-11-12 | 52.08 | $50.77 | 841312 |
| 2024-11-11 | 52.28 | $50.67 | 417900 |
| 2024-11-08 | 52.48 | $50.66 | 881900 |
| 2024-11-07 | 52.66 | $51.13 | 534012 |
| 2024-11-06 | 52.78 | $51.37 | 610832 |
| 2024-11-05 | 52.90 | $50.26 | 459800 |
| 2024-11-04 | 53.03 | $50.56 | 768700 |
| 2024-11-01 | 53.16 | $51.14 | 1.4M |
| 2024-10-31 | 53.30 | $52.52 | 911400 |
| 2024-10-30 | 53.34 | $52.47 | 673200 |
| 2024-10-29 | 53.39 | $52.39 | 552532 |
| 2024-10-28 | 53.49 | $53.27 | 511848 |
| 2024-10-25 | 53.56 | $53.08 | 500732 |
| 2024-10-24 | 53.61 | $53.09 | 741207 |
| 2024-10-23 | 53.68 | $52.69 | 604000 |
| 2024-10-22 | 53.72 | $52.52 | 471600 |
| 2024-10-21 | 53.81 | $52.33 | 679813 |
| 2024-10-18 | 53.91 | $52.96 | 542900 |
| 2024-10-17 | 53.99 | $53.44 | 1.2M |
| 2024-10-16 | 54.06 | $54.24 | 499800 |
| 2024-10-15 | 54.11 | $54.89 | 531923 |
| 2024-10-14 | 54.15 | $54.66 | 420300 |
| 2024-10-11 | 54.19 | $54.20 | 746106 |
| 2024-10-10 | 54.24 | $53.60 | 552435 |
| 2024-10-09 | 54.27 | $53.61 | 583410 |
| 2024-10-08 | 54.28 | $52.97 | 385600 |
| 2024-10-07 | 54.34 | $53.22 | 388522 |
| 2024-10-04 | 54.41 | $53.76 | 301837 |
| 2024-10-03 | 54.47 | $53.32 | 315440 |
| 2024-10-02 | 54.57 | $53.62 | 368630 |
| 2024-10-01 | 54.60 | $54.32 | 337603 |
| 2024-09-30 | 54.67 | $54.63 | 740500 |
| 2024-09-27 | 54.76 | $54.21 | 609600 |
| 2024-09-26 | 54.82 | $54.34 | 615337 |
| 2024-09-25 | 54.82 | $53.61 | 671042 |
| 2024-09-24 | 54.83 | $54.27 | 514719 |
| 2024-09-23 | 54.79 | $54.29 | 979700 |
| 2024-09-20 | 54.75 | $54.54 | 4.1M |
| 2024-09-19 | 54.67 | $54.98 | 879226 |
| 2024-09-18 | 54.49 | $55.08 | 643500 |
| 2024-09-17 | 54.27 | $55.68 | 578207 |
| 2024-09-16 | 54.02 | $55.62 | 596020 |
| 2024-09-13 | 53.79 | $55.07 | 486333 |
| 2024-09-12 | 53.57 | $54.26 | 470300 |
| 2024-09-11 | 53.35 | $53.80 | 607205 |
| 2024-09-10 | 53.13 | $54.24 | 519000 |
| 2024-09-09 | 52.87 | $54.53 | 788931 |
| 2024-09-06 | 52.59 | $55.02 | 506300 |
| 2024-09-05 | 52.31 | $55.24 | 606900 |
| 2024-09-04 | 52.02 | $54.33 | 611800 |
| 2024-09-03 | 51.79 | $55.60 | 884008 |
| 2024-08-30 | 51.49 | $56.57 | 1.2M |
| 2024-08-29 | 51.25 | $55.34 | 1.0M |
| 2024-08-28 | 51.11 | $54.30 | 691245 |
| 2024-08-27 | 51.09 | $53.84 | 730749 |
| 2024-08-26 | 51.06 | $53.45 | 540300 |
| 2024-08-23 | 51.01 | $53.59 | 777691 |
| 2024-08-22 | 50.95 | $52.79 | 1.1M |
| 2024-08-21 | 50.90 | $51.50 | 1.1M |
| 2024-08-20 | 50.89 | $50.57 | 561800 |
| 2024-08-19 | 50.96 | $50.83 | 563537 |
| 2024-08-16 | 51.00 | $50.85 | 591343 |
| 2024-08-15 | 51.06 | $50.83 | 612703 |
| 2024-08-14 | 51.11 | $49.77 | 522800 |
| 2024-08-13 | 51.23 | $49.35 | 450241 |
| 2024-08-12 | 51.33 | $49.01 | 590248 |
| 2024-08-09 | 51.40 | $48.99 | 467809 |
| 2024-08-08 | 51.50 | $49.50 | 672900 |
| 2024-08-07 | 51.50 | $49.35 | 698027 |
| 2024-08-06 | 51.48 | $49.81 | 687414 |
| 2024-08-05 | 51.41 | $49.59 | 974321 |
| 2024-08-02 | 51.38 | $51.64 | 1.1M |
| 2024-08-01 | 51.22 | $52.67 | 1.0M |
| 2024-07-31 | 51.07 | $53.92 | 1.1M |
| 2024-07-30 | 50.84 | $53.19 | 548000 |
| 2024-07-29 | 50.69 | $52.48 | 605830 |
| 2024-07-26 | 50.60 | $52.36 | 504400 |
| 2024-07-25 | 50.57 | $51.81 | 707400 |
| 2024-07-24 | 50.56 | $51.26 | 549400 |
| 2024-07-23 | 50.59 | $51.90 | 778937 |
| 2024-07-22 | 50.66 | $51.80 | 483148 |
| 2024-07-19 | 50.85 | $51.88 | 519928 |
| 2024-07-18 | 51.08 | $51.92 | 522849 |
| 2024-07-17 | 51.34 | $52.14 | 714500 |
| 2024-07-16 | 51.61 | $51.29 | 401800 |
| 2024-07-15 | 51.91 | $50.56 | 556903 |
| 2024-07-12 | 52.28 | $50.88 | 836964 |
| 2024-07-11 | 52.64 | $49.61 | 923900 |
| 2024-07-10 | 53.11 | $48.94 | 671419 |
| 2024-07-09 | 53.62 | $48.33 | 1.2M |
| 2024-07-08 | 54.18 | $48.98 | 1.1M |
| 2024-07-05 | 54.74 | $48.50 | 1.4M |
| 2024-07-03 | 55.36 | $49.57 | 466243 |
| 2024-07-02 | 55.94 | $49.31 | 843800 |
| 2024-07-01 | 56.54 | $50.31 | 765200 |
| 2024-06-28 | 57.09 | $50.72 | 1.1M |
| 2024-06-27 | 57.56 | $51.64 | 866800 |
| 2024-06-26 | 57.93 | $51.66 | 1.0M |
| 2024-06-25 | 58.34 | $51.95 | 1.4M |
| 2024-06-24 | 58.77 | $53.30 | 1.9M |
| 2024-06-21 | 59.14 | $55.60 | 6.0M |
| 2024-06-20 | 59.42 | $56.46 | 483529 |
| 2024-06-18 | 59.67 | $57.05 | 729745 |
| 2024-06-17 | 59.88 | $57.59 | 351208 |
| 2024-06-14 | 60.01 | $57.28 | 468600 |
| 2024-06-13 | 60.15 | $57.88 | 523311 |
| 2024-06-12 | 60.27 | $58.21 | 580321 |
| 2024-06-11 | 60.39 | $58.82 | 526100 |
| 2024-06-10 | 60.43 | $59.16 | 385638 |
| 2024-06-07 | 60.42 | $59.70 | 427909 |
| 2024-06-06 | 60.38 | $60.03 | 499100 |
| 2024-06-05 | 60.32 | $60.95 | 406341 |
| 2024-06-04 | 60.17 | $61.08 | 432600 |
| 2024-06-03 | 59.98 | $61.44 | 573839 |
| 2024-05-31 | 59.74 | $61.37 | 743828 |
| 2024-05-30 | 59.46 | $59.95 | 1.0M |
| 2024-05-29 | 59.29 | $59.20 | 355000 |
| 2024-05-28 | 59.14 | $59.68 | 385735 |
| 2024-05-24 | 59.02 | $60.61 | 473617 |
| 2024-05-23 | 58.81 | $60.64 | 411500 |
| 2024-05-22 | 58.59 | $61.25 | 477600 |
| 2024-05-21 | 58.36 | $61.45 | 763000 |
| 2024-05-20 | 58.09 | $61.29 | 922403 |
| 2024-05-17 | 57.84 | $60.28 | 1.3M |
| 2024-05-16 | 57.69 | $60.02 | 422400 |
| 2024-05-15 | 57.50 | $60.24 | 432448 |
| 2024-05-14 | 57.28 | $60.60 | 517705 |
| 2024-05-13 | 57.06 | $59.70 | 463200 |
| 2024-05-10 | 56.90 | $58.97 | 413621 |
| 2024-05-09 | 56.77 | $58.85 | 431900 |
| 2024-05-08 | 56.69 | $58.73 | 399200 |
| 2024-05-07 | 56.64 | $58.13 | 774017 |
| 2024-05-06 | 56.65 | $57.11 | 465812 |
| 2024-05-03 | 56.67 | $56.80 | 513735 |
| 2024-05-02 | 56.69 | $55.61 | 627600 |
| 2024-05-01 | 56.80 | $56.71 | 645221 |
| 2024-04-30 | 56.82 | $56.05 | 515900 |
| 2024-04-29 | 56.89 | $57.26 | 375747 |
| 2024-04-26 | 56.91 | $56.51 | 342700 |
| 2024-04-25 | 56.97 | $56.18 | 316700 |
| 2024-04-24 | 57.04 | $56.61 | 404449 |
| 2024-04-23 | 57.05 | $56.13 | 332200 |
| 2024-04-22 | 57.08 | $56.39 | 423500 |
| 2024-04-19 | 57.08 | $57.11 | 423735 |
| 2024-04-18 | 57.09 | $56.40 | 496300 |
| 2024-04-17 | 57.10 | $55.79 | 414939 |
| 2024-04-16 | 57.15 | $56.16 | 349800 |
| 2024-04-15 | 57.14 | $56.54 | 289937 |
| 2024-04-12 | 57.16 | $56.33 | 294516 |
| 2024-04-11 | 57.19 | $57.21 | 392636 |
| 2024-04-10 | 57.22 | $57.76 | 367800 |
| 2024-04-09 | 57.21 | $58.33 | 300141 |
| 2024-04-08 | 57.17 | $57.61 | 458900 |
| 2024-04-05 | 57.17 | $57.17 | 417202 |
| 2024-04-04 | 57.18 | $57.82 | 558500 |
| 2024-04-03 | 57.12 | $56.95 | 424200 |
| 2024-04-02 | 57.11 | $57.50 | 426300 |
| 2024-04-01 | 57.07 | $57.60 | 383100 |
| 2024-03-28 | 57.03 | $57.84 | 314234 |
| 2024-03-27 | 56.97 | $57.64 | 562740 |
| 2024-03-26 | 56.92 | $56.64 | 507300 |
| 2024-03-25 | 56.90 | $56.78 | 416512 |
| 2024-03-22 | 56.91 | $56.43 | 447722 |
| 2024-03-21 | 56.96 | $57.27 | 466745 |
| 2024-03-20 | 56.98 | $56.58 | 293631 |
| 2024-03-19 | 56.98 | $56.90 | 618820 |
| 2024-03-18 | 56.95 | $55.89 | 875900 |
| 2024-03-15 | 56.94 | $56.99 | 904444 |
| 2024-03-14 | 56.95 | $56.86 | 444111 |
| 2024-03-13 | 56.90 | $57.77 | 530006 |
| 2024-03-12 | 56.80 | $57.63 | 267200 |
| 2024-03-11 | 56.77 | $57.53 | 374000 |
| 2024-03-08 | 56.74 | $57.55 | 300400 |
| 2024-03-07 | 56.71 | $57.50 | 264048 |
| 2024-03-06 | 56.66 | $56.56 | 442200 |
| 2024-03-05 | 56.66 | $56.78 | 355400 |
| 2024-03-04 | 56.65 | $56.70 | 365152 |
| 2024-03-01 | 56.66 | $56.71 | 472724 |
| 2024-02-29 | 56.70 | $56.68 | 608100 |
| 2024-02-28 | 56.71 | $56.55 | 517045 |
| 2024-02-27 | 56.80 | $56.35 | 422494 |
| 2024-02-26 | 56.89 | $56.93 | 433700 |
| 2024-02-23 | 56.96 | $57.45 | 439000 |
| 2024-02-22 | 56.98 | $57.61 | 473200 |
| 2024-02-21 | 56.98 | $56.59 | 571162 |
| 2024-02-20 | 57.05 | $56.31 | 722000 |
| 2024-02-16 | 57.14 | $55.65 | 822800 |
| 2024-02-15 | 57.23 | $57.21 | 743301 |
| 2024-02-14 | 57.22 | $56.03 | 606100 |
| 2024-02-13 | 57.21 | $55.64 | 431200 |
| 2024-02-12 | 57.26 | $57.10 | 349318 |
| 2024-02-09 | 57.25 | $56.95 | 306900 |
| 2024-02-08 | 57.28 | $56.89 | 325500 |
| 2024-02-07 | 57.30 | $56.53 | 301900 |
| 2024-02-06 | 57.36 | $56.45 | 307437 |
| 2024-02-05 | 57.44 | $56.63 | 275400 |
| 2024-02-02 | 57.51 | $56.95 | 283300 |
| 2024-02-01 | 57.51 | $57.40 | 300316 |
| 2024-01-31 | 57.47 | $56.90 | 804044 |
| 2024-01-30 | 57.48 | $58.45 | 394504 |
| 2024-01-29 | 57.35 | $58.12 | 317900 |
| 2024-01-26 | 57.26 | $58.31 | 253200 |
| 2024-01-25 | 57.16 | $57.89 | 298700 |
| 2024-01-24 | 57.07 | $57.53 | 285002 |
| 2024-01-23 | 57.00 | $57.97 | 466300 |
| 2024-01-22 | 56.91 | $58.29 | 497500 |
| 2024-01-19 | 56.77 | $57.36 | 388302 |
| 2024-01-18 | 56.71 | $56.93 | 458546 |
| 2024-01-17 | 56.66 | $55.98 | 230900 |
| 2024-01-16 | 56.62 | $56.49 | 325900 |
| 2024-01-12 | 56.61 | $56.99 | 269013 |
| 2024-01-11 | 56.59 | $57.49 | 268700 |
| 2024-01-10 | 56.41 | $57.36 | 349409 |
| 2024-01-09 | 56.26 | $57.80 | 284400 |
| 2024-01-08 | 56.10 | $58.04 | 353210 |
| 2024-01-05 | 55.95 | $58.00 | 1.1M |
| 2024-01-04 | 55.77 | $56.95 | 459900 |
| 2024-01-03 | 55.65 | $56.64 | 375600 |
| 2024-01-02 | 55.62 | $56.99 | 485400 |
| 2023-12-29 | 55.57 | $55.87 | 385700 |
| 2023-12-28 | 55.54 | $56.35 | 344700 |
| 2023-12-27 | 55.48 | $56.25 | 341500 |
| 2023-12-26 | 55.39 | $56.18 | 225902 |
| 2023-12-22 | 55.35 | $56.15 | 266925 |
| 2023-12-21 | 55.32 | $56.05 | 348323 |
| 2023-12-20 | 55.28 | $55.44 | 396400 |
| 2023-12-19 | 55.27 | $56.17 | 317442 |
| 2023-12-18 | 55.21 | $55.98 | 439400 |
| 2023-12-15 | 55.17 | $55.27 | 1.2M |
| 2023-12-14 | 55.16 | $56.29 | 561128 |
| 2023-12-13 | 55.11 | $56.58 | 824728 |
| 2023-12-12 | 55.03 | $53.77 | 320800 |
| 2023-12-11 | 55.00 | $54.50 | 320433 |
| 2023-12-08 | 54.98 | $54.49 | 384403 |
| 2023-12-07 | 54.94 | $55.03 | 581723 |
| 2023-12-06 | 54.92 | $54.39 | 483348 |
| 2023-12-05 | 54.93 | $54.61 | 541900 |
| 2023-12-04 | 54.96 | $56.13 | 312032 |
| 2023-12-01 | 54.91 | $55.92 | 499700 |
| 2023-11-30 | 54.84 | $55.16 | 597122 |
| 2023-11-29 | 54.79 | $55.17 | 456546 |
| 2023-11-28 | 54.62 | $54.60 | 418500 |
| 2023-11-27 | 54.46 | $55.38 | 505621 |
| 2023-11-24 | 54.22 | $55.47 | 93000 |
| 2023-11-22 | 53.99 | $55.34 | 283900 |
| 2023-11-21 | 53.74 | $55.05 | 413340 |
| 2023-11-20 | 53.52 | $55.13 | 331605 |
| 2023-11-17 | 53.27 | $55.14 | 284027 |
| 2023-11-16 | 53.06 | $54.96 | 255645 |
| 2023-11-15 | 52.92 | $55.44 | 462700 |
| 2023-11-14 | 52.80 | $54.90 | 470500 |
| 2023-11-13 | 52.76 | $53.28 | 362400 |
| 2023-11-10 | 52.77 | $53.98 | 263925 |
| 2023-11-09 | 52.71 | $53.76 | 274843 |
| 2023-11-08 | 52.65 | $54.58 | 301008 |
| 2023-11-07 | 52.62 | $54.63 | 252529 |
| 2023-11-06 | 52.58 | $55.24 | 478602 |
| 2023-11-03 | 52.52 | $55.11 | 308015 |
| 2023-11-02 | 52.43 | $54.45 | 521400 |
| 2023-11-01 | 52.39 | $54.17 | 1.1M |
| 2023-10-31 | 52.38 | $51.81 | 617300 |
| 2023-10-30 | 52.46 | $51.28 | 417932 |
| 2023-10-27 | 52.59 | $50.63 | 327231 |
| 2023-10-26 | 52.77 | $50.85 | 545428 |
| 2023-10-25 | 52.94 | $50.47 | 540642 |
| 2023-10-24 | 53.09 | $50.57 | 539127 |
| 2023-10-23 | 53.24 | $50.12 | 559100 |
| 2023-10-20 | 53.45 | $50.95 | 378219 |
| 2023-10-19 | 53.60 | $52.18 | 425800 |
| 2023-10-18 | 53.71 | $53.09 | 284846 |
| 2023-10-17 | 53.80 | $53.97 | 521300 |
| 2023-10-16 | 53.86 | $53.56 | 623304 |
| 2023-10-13 | 53.97 | $52.86 | 366934 |
| 2023-10-12 | 54.11 | $52.40 | 503100 |
| 2023-10-11 | 54.29 | $53.96 | 389245 |
| 2023-10-10 | 54.31 | $53.94 | 493700 |
| 2023-10-09 | 54.33 | $54.07 | 414509 |
| 2023-10-06 | 54.34 | $53.32 | 567300 |
| 2023-10-05 | 54.42 | $53.58 | 484000 |
| 2023-10-04 | 54.47 | $53.90 | 478023 |
| 2023-10-03 | 54.54 | $53.49 | 410619 |
| 2023-10-02 | 54.65 | $53.80 | 417700 |
| 2023-09-29 | 54.83 | $54.35 | 497500 |
| 2023-09-28 | 54.99 | $54.16 | 594400 |
| 2023-09-27 | 55.19 | $53.46 | 458000 |
| 2023-09-26 | 55.42 | $53.63 | 353628 |
| 2023-09-25 | 55.59 | $54.35 | 246321 |
| 2023-09-22 | 55.70 | $54.02 | 282900 |
| 2023-09-21 | 55.80 | $54.31 | 267700 |
| 2023-09-20 | 55.88 | $54.81 | 229500 |
| 2023-09-19 | 55.94 | $55.19 | 402563 |
| 2023-09-18 | 55.96 | $55.84 | 428910 |
| 2023-09-15 | 55.96 | $55.58 | 846817 |
| 2023-09-14 | 55.97 | $56.00 | 457020 |
| 2023-09-13 | 55.94 | $54.34 | 377300 |
| 2023-09-12 | 56.01 | $54.35 | 275300 |
| 2023-09-11 | 56.12 | $54.40 | 334400 |
| 2023-09-08 | 56.24 | $54.86 | 270745 |
| 2023-09-07 | 56.33 | $54.58 | 698900 |
| 2023-09-06 | 56.44 | $55.21 | 376400 |
| 2023-09-05 | 56.52 | $55.67 | 422200 |
| 2023-09-01 | 56.63 | $57.55 | 375200 |
| 2023-08-31 | 56.63 | $57.45 | 442826 |
| 2023-08-30 | 56.65 | $58.24 | 442237 |
| 2023-08-29 | 56.64 | $57.94 | 371740 |
| 2023-08-28 | 56.73 | $57.14 | 420200 |
| 2023-08-25 | 56.80 | $56.57 | 291637 |
| 2023-08-24 | 56.92 | $55.93 | 292200 |
| 2023-08-23 | 57.05 | $55.89 | 242000 |
| 2023-08-22 | 57.19 | $56.02 | 389600 |
| 2023-08-21 | 57.34 | $55.67 | 435011 |
| 2023-08-18 | 57.47 | $55.76 | 432400 |
| 2023-08-17 | 57.60 | $55.74 | 589943 |
| 2023-08-16 | 57.73 | $55.49 | 371300 |
| 2023-08-15 | 57.88 | $55.82 | 317400 |
| 2023-08-14 | 58.01 | $56.51 | 403600 |
| 2023-08-11 | 58.08 | $56.66 | 269409 |
| 2023-08-10 | 58.14 | $56.82 | 378900 |
| 2023-08-09 | 58.19 | $56.63 | 389943 |
| 2023-08-08 | 58.25 | $56.91 | 432500 |
| 2023-08-07 | 58.24 | $57.81 | 346630 |
| 2023-08-04 | 58.18 | $57.66 | 419400 |
| 2023-08-03 | 58.15 | $57.77 | 565221 |
| 2023-08-02 | 58.10 | $58.08 | 688330 |
| 2023-08-01 | 58.05 | $59.71 | 1.1M |
| 2023-07-31 | 58.05 | $58.64 | 4.3M |
| 2023-07-28 | 58.07 | $58.87 | 619300 |
| 2023-07-27 | 58.07 | $58.53 | 453000 |
| 2023-07-26 | 58.04 | $58.66 | 556300 |
| 2023-07-25 | 58.03 | $59.10 | 477125 |
| 2023-07-24 | 57.96 | $58.23 | 518300 |
| 2023-07-21 | 57.92 | $58.31 | 388000 |
| 2023-07-20 | 57.90 | $58.40 | 419400 |
| 2023-07-19 | 57.91 | $58.38 | 666300 |
| 2023-07-18 | 57.95 | $58.60 | 624000 |
| 2023-07-17 | 58.05 | $57.77 | 640200 |
| 2023-07-14 | 58.18 | $57.83 | 679600 |
| 2023-07-13 | 58.28 | $57.94 | 377620 |
| 2023-07-12 | 58.45 | $57.72 | 551324 |
| 2023-07-11 | 58.61 | $56.78 | 566700 |
| 2023-07-10 | 58.92 | $56.52 | 603506 |
| 2023-07-07 | 59.26 | $57.07 | 1.2M |
| 2023-07-06 | 59.58 | $56.84 | 688130 |
| 2023-07-05 | 59.87 | $57.04 | 472705 |
| 2023-07-03 | 60.10 | $59.73 | 265500 |
| 2023-06-30 | 60.20 | $59.02 | 368638 |
| 2023-06-29 | 60.21 | $58.87 | 291100 |
| 2023-06-28 | 60.26 | $58.03 | 488300 |
| 2023-06-27 | 60.43 | $58.45 | 399600 |
| 2023-06-26 | 60.54 | $57.73 | 337005 |
| 2023-06-23 | 60.65 | $57.34 | 634700 |
| 2023-06-22 | 60.79 | $57.99 | 550910 |
| 2023-06-21 | 60.93 | $58.58 | 576732 |
| 2023-06-20 | 61.02 | $59.10 | 727800 |
| 2023-06-16 | 61.04 | $60.65 | 1.3M |
| 2023-06-15 | 60.99 | $60.37 | 511822 |
| 2023-06-14 | 60.90 | $59.83 | 697500 |
| 2023-06-13 | 60.84 | $61.28 | 845800 |
| 2023-06-12 | 60.75 | $60.98 | 949053 |
| 2023-06-09 | 60.68 | $62.94 | 786600 |
| 2023-06-08 | 60.49 | $63.32 | 583900 |
| 2023-06-07 | 60.28 | $63.51 | 443000 |
| 2023-06-06 | 60.05 | $62.73 | 356811 |
| 2023-06-05 | 59.90 | $61.59 | 380241 |
| 2023-06-02 | 59.83 | $61.68 | 585500 |
| 2023-06-01 | 59.71 | $59.24 | 713600 |
| 2023-05-31 | 59.73 | $59.86 | 644122 |
| 2023-05-30 | 59.72 | $61.33 | 534638 |
| 2023-05-26 | 59.76 | $60.72 | 461600 |
| 2023-05-25 | 59.75 | $60.01 | 507000 |
| 2023-05-24 | 59.74 | $60.10 | 557245 |
| 2023-05-23 | 59.71 | $60.83 | 673600 |
| 2023-05-22 | 59.70 | $60.23 | 445617 |
| 2023-05-19 | 59.78 | $59.66 | 396613 |
| 2023-05-18 | 59.89 | $59.50 | 341200 |
| 2023-05-17 | 60.03 | $58.68 | 305810 |
| 2023-05-16 | 60.21 | $58.51 | 455200 |
| 2023-05-15 | 60.35 | $59.52 | 380614 |
| 2023-05-12 | 60.44 | $59.68 | 365700 |
| 2023-05-11 | 60.48 | $59.08 | 225806 |
| 2023-05-10 | 60.55 | $59.15 | 284006 |
| 2023-05-09 | 60.61 | $58.80 | 403000 |
| 2023-05-08 | 60.68 | $59.85 | 522910 |
| 2023-05-05 | 60.68 | $60.15 | 499200 |
| 2023-05-04 | 60.65 | $59.35 | 403600 |
| 2023-05-03 | 60.68 | $59.56 | 546348 |
| 2023-05-02 | 60.68 | $59.61 | 925200 |
| 2023-05-01 | 60.74 | $62.13 | 914141 |
| 2023-04-28 | 60.68 | $60.62 | 974426 |
| 2023-04-27 | 60.64 | $59.75 | 376200 |
| 2023-04-26 | 60.64 | $59.48 | 273202 |
| 2023-04-25 | 60.64 | $60.75 | 297700 |
| 2023-04-24 | 60.55 | $61.84 | 312048 |
| 2023-04-21 | 60.37 | $61.79 | 349400 |
| 2023-04-20 | 60.16 | $62.39 | 403010 |
| 2023-04-19 | 59.94 | $62.10 | 372410 |
| 2023-04-18 | 59.67 | $61.41 | 644200 |
| 2023-04-17 | 59.45 | $61.24 | 331536 |
| 2023-04-14 | 59.10 | $60.55 | 284500 |
| 2023-04-13 | 58.84 | $60.48 | 279400 |
| 2023-04-12 | 58.57 | $60.26 | 323407 |
| 2023-04-11 | 58.44 | $60.26 | 213900 |
| 2023-04-10 | 58.26 | $59.88 | 293600 |
| 2023-04-06 | 58.08 | $59.64 | 319025 |
| 2023-04-05 | 57.98 | $59.81 | 357300 |
| 2023-04-04 | 57.90 | $59.60 | 268011 |
| 2023-04-03 | 57.84 | $60.75 | 343200 |
| 2023-03-31 | 57.74 | $61.00 | 488903 |
| 2023-03-30 | 57.71 | $59.85 | 247000 |
| 2023-03-29 | 57.70 | $59.72 | 393600 |
| 2023-03-28 | 57.71 | $59.41 | 344400 |
| 2023-03-27 | 57.70 | $58.93 | 432800 |
| 2023-03-24 | 57.72 | $58.40 | 535314 |
| 2023-03-23 | 57.75 | $57.52 | 450642 |
| 2023-03-22 | 57.81 | $57.96 | 889366 |
| 2023-03-21 | 57.81 | $56.67 | 473600 |
| 2023-03-20 | 57.85 | $57.15 | 615915 |
| 2023-03-17 | 58.05 | $54.10 | 1.7M |
| 2023-03-16 | 58.37 | $55.44 | 480404 |
| 2023-03-15 | 58.63 | $55.14 | 756400 |
| 2023-03-14 | 58.90 | $57.64 | 551800 |
| 2023-03-13 | 59.04 | $56.59 | 574000 |
| 2023-03-10 | 59.19 | $56.35 | 469800 |
| 2023-03-09 | 59.38 | $57.56 | 406100 |
| 2023-03-08 | 59.48 | $58.30 | 301321 |
| 2023-03-07 | 59.58 | $58.31 | 261300 |
| 2023-03-06 | 59.73 | $58.81 | 391413 |
| 2023-03-03 | 59.89 | $60.36 | 312540 |
| 2023-03-02 | 59.97 | $59.72 | 389600 |
| 2023-03-01 | 60.05 | $59.90 | 519700 |
| 2023-02-28 | 60.11 | $59.06 | 616433 |
| 2023-02-27 | 60.15 | $59.36 | 295450 |
| 2023-02-24 | 60.19 | $58.99 | 314200 |
| 2023-02-23 | 60.27 | $58.83 | 649606 |
| 2023-02-22 | 60.37 | $57.84 | 462400 |
| 2023-02-21 | 60.47 | $57.62 | 639800 |
| 2023-02-17 | 60.58 | $61.07 | 521047 |
| 2023-02-16 | 60.49 | $60.57 | 356000 |
| 2023-02-15 | 60.38 | $60.53 | 305000 |
| 2023-02-14 | 60.32 | $60.51 | 467900 |
| 2023-02-13 | 60.31 | $60.57 | 369216 |
| 2023-02-10 | 60.35 | $59.53 | 567222 |
| 2023-02-09 | 60.43 | $60.18 | 668013 |
| 2023-02-08 | 60.42 | $59.57 | 469600 |
| 2023-02-07 | 60.43 | $60.34 | 426800 |
| 2023-02-06 | 60.39 | $61.22 | 317715 |
| 2023-02-03 | 60.34 | $61.93 | 449744 |
| 2023-02-02 | 60.18 | $62.15 | 330139 |
| 2023-02-01 | 60.10 | $61.20 | 401113 |
| 2023-01-31 | 60.05 | $61.11 | 1.3M |
| 2023-01-30 | 60.03 | $59.83 | 268000 |
| 2023-01-27 | 60.07 | $60.26 | 258207 |
| 2023-01-26 | 60.06 | $60.56 | 263434 |
| 2023-01-25 | 60.08 | $60.77 | 421000 |
| 2023-01-24 | 60.06 | $59.92 | 237300 |
| 2023-01-23 | 60.06 | $59.84 | 435305 |
| 2023-01-20 | 60.08 | $59.26 | 324346 |
| 2023-01-19 | 60.07 | $58.38 | 348802 |
| 2023-01-18 | 60.11 | $59.23 | 262739 |
| 2023-01-17 | 60.10 | $60.43 | 452438 |
| 2023-01-13 | 60.04 | $61.19 | 323627 |
| 2023-01-12 | 60.03 | $61.16 | 405000 |
| 2023-01-11 | 60.01 | $60.05 | 255816 |
| 2023-01-10 | 60.03 | $59.78 | 443700 |
| 2023-01-09 | 60.04 | $59.57 | 590429 |
| 2023-01-06 | 60.12 | $60.14 | 451900 |
| 2023-01-05 | 60.14 | $58.85 | 623300 |
| 2023-01-04 | 60.24 | $60.38 | 441100 |
| 2023-01-03 | 60.26 | $60.33 | 300300 |
| 2022-12-30 | 60.36 | $60.71 | 302200 |
| 2022-12-29 | 60.42 | $60.64 | 291100 |
| 2022-12-28 | 60.46 | $59.96 | 212816 |
| 2022-12-27 | 60.46 | $61.00 | 203915 |
| 2022-12-23 | 60.41 | $60.43 | 252700 |
| 2022-12-22 | 60.45 | $59.79 | 225600 |
| 2022-12-21 | 60.52 | $60.28 | 320700 |
| 2022-12-20 | 60.56 | $59.13 | 289126 |
| 2022-12-19 | 60.62 | $59.07 | 342898 |
| 2022-12-16 | 60.67 | $59.05 | 1.4M |
| 2022-12-15 | 60.67 | $59.32 | 379900 |
| 2022-12-14 | 60.67 | $60.98 | 443000 |
| 2022-12-13 | 60.54 | $60.64 | 618600 |
| 2022-12-12 | 60.41 | $60.45 | 374614 |
| 2022-12-09 | 60.30 | $60.13 | 380200 |
| 2022-12-08 | 60.22 | $61.03 | 395200 |
| 2022-12-07 | 60.00 | $60.61 | 301216 |
| 2022-12-06 | 59.89 | $60.80 | 445449 |
| 2022-12-05 | 59.77 | $60.85 | 443611 |
| 2022-12-02 | 59.63 | $62.37 | 318923 |
| 2022-12-01 | 59.32 | $61.92 | 375100 |
| 2022-11-30 | 59.04 | $61.37 | 571625 |
| 2022-11-29 | 58.90 | $59.96 | 306809 |
| 2022-11-28 | 59.01 | $60.06 | 354724 |
| 2022-11-25 | 59.25 | $61.25 | 90600 |
| 2022-11-23 | 59.35 | $61.05 | 486700 |
| 2022-11-22 | 59.43 | $61.07 | 479149 |
| 2022-11-21 | 59.52 | $60.47 | 582805 |
| 2022-11-18 | 59.61 | $59.95 | 473432 |
| 2022-11-17 | 59.73 | $59.17 | 340100 |
| 2022-11-16 | 59.79 | $59.25 | 382017 |
| 2022-11-15 | 59.91 | $58.36 | 366600 |
| 2022-11-14 | 60.11 | $58.15 | 519100 |
| 2022-11-11 | 60.27 | $58.10 | 594200 |
| 2022-11-10 | 60.38 | $58.52 | 635950 |
| 2022-11-09 | 60.49 | $56.74 | 783800 |
| 2022-11-08 | 60.58 | $58.31 | 458917 |
| 2022-11-07 | 60.61 | $58.50 | 398717 |
| 2022-11-04 | 60.63 | $58.01 | 422000 |
| 2022-11-03 | 60.62 | $56.27 | 567600 |
| 2022-11-02 | 60.77 | $56.26 | 659620 |
| 2022-11-01 | 60.90 | $58.60 | 1.2M |
| 2022-10-31 | 60.93 | $62.08 | 1.6M |
| 2022-10-28 | 60.72 | $64.86 | 527400 |
| 2022-10-27 | 60.31 | $63.27 | 478344 |
| 2022-10-26 | 59.97 | $62.63 | 519600 |
| 2022-10-25 | 59.71 | $62.99 | 691130 |
| 2022-10-24 | 59.36 | $62.26 | 589097 |
| 2022-10-21 | 59.06 | $62.22 | 420200 |
| 2022-10-20 | 58.79 | $60.43 | 389900 |
| 2022-10-19 | 58.67 | $61.67 | 262822 |
| 2022-10-18 | 58.54 | $62.38 | 494700 |
| 2022-10-17 | 58.41 | $61.35 | 461109 |
| 2022-10-14 | 58.42 | $60.23 | 364300 |
| 2022-10-13 | 58.40 | $60.69 | 638200 |
| 2022-10-12 | 58.49 | $58.53 | 364204 |
| 2022-10-11 | 58.71 | $59.01 | 604339 |
| 2022-10-10 | 58.92 | $58.76 | 665738 |
| 2022-10-07 | 59.25 | $57.88 | 558600 |
| 2022-10-06 | 59.59 | $59.31 | 848500 |
| 2022-10-05 | 59.83 | $58.92 | 492728 |
| 2022-10-04 | 60.09 | $59.18 | 580315 |
| 2022-10-03 | 60.26 | $57.79 | 405839 |
| 2022-09-30 | 60.50 | $56.73 | 673743 |
| 2022-09-29 | 60.80 | $56.48 | 448200 |
| 2022-09-28 | 61.12 | $57.47 | 677907 |
| 2022-09-27 | 61.46 | $55.98 | 558622 |
| 2022-09-26 | 61.87 | $56.18 | 471000 |
| 2022-09-23 | 62.28 | $56.82 | 735500 |
| 2022-09-22 | 62.73 | $58.11 | 464800 |
| 2022-09-21 | 63.06 | $58.97 | 364633 |
| 2022-09-20 | 63.36 | $59.84 | 342100 |
| 2022-09-19 | 63.60 | $61.51 | 468900 |
| 2022-09-16 | 63.76 | $59.78 | 1.3M |
| 2022-09-15 | 64.05 | $62.62 | 744248 |
| 2022-09-14 | 64.19 | $62.76 | 631500 |
| 2022-09-13 | 64.34 | $63.25 | 343629 |
| 2022-09-12 | 64.44 | $65.41 | 493400 |
| 2022-09-09 | 64.41 | $64.71 | 350700 |
| 2022-09-08 | 64.37 | $64.00 | 409509 |
| 2022-09-07 | 64.33 | $64.22 | 375801 |
| 2022-09-06 | 64.22 | $62.53 | 420200 |
| 2022-09-02 | 64.18 | $62.55 | 425100 |
| 2022-09-01 | 64.11 | $62.75 | 467200 |
| 2022-08-31 | 64.04 | $63.02 | 412316 |
| 2022-08-30 | 64.01 | $64.16 | 637600 |
| 2022-08-29 | 63.93 | $64.20 | 231856 |
| 2022-08-26 | 63.91 | $64.41 | 313500 |
| 2022-08-25 | 63.87 | $65.73 | 336000 |
| 2022-08-24 | 63.72 | $64.87 | 392600 |
| 2022-08-23 | 63.60 | $64.89 | 466200 |
| 2022-08-22 | 63.49 | $64.56 | 642050 |
| 2022-08-19 | 63.36 | $64.78 | 513634 |
| 2022-08-18 | 63.21 | $65.49 | 291200 |
| 2022-08-17 | 63.04 | $65.42 | 306243 |
| 2022-08-16 | 62.74 | $65.81 | 364141 |
| 2022-08-15 | 62.42 | $65.30 | 441080 |
| 2022-08-12 | 62.02 | $64.87 | 348300 |
| 2022-08-11 | 61.68 | $63.75 | 405844 |
| 2022-08-10 | 61.37 | $63.19 | 960846 |
| 2022-08-09 | 61.10 | $62.21 | 698700 |
| 2022-08-08 | 60.87 | $61.72 | 406328 |
| 2022-08-05 | 60.68 | $61.12 | 566842 |
| 2022-08-04 | 60.51 | $61.20 | 675937 |
| 2022-08-03 | 60.38 | $62.44 | 424405 |
| 2022-08-02 | 60.14 | $62.58 | 806400 |
| 2022-08-01 | 59.89 | $63.93 | 448500 |
| 2022-07-29 | 59.63 | $63.49 | 950803 |
| 2022-07-28 | 59.31 | $62.68 | 486040 |
| 2022-07-27 | 59.03 | $62.56 | 736500 |
| 2022-07-26 | 58.75 | $62.66 | 673100 |
| 2022-07-25 | 58.49 | $62.02 | 529600 |
| 2022-07-22 | 58.24 | $61.80 | 645800 |
| 2022-07-21 | 57.90 | $62.06 | 908608 |
| 2022-07-20 | 57.53 | $59.49 | 382100 |
| 2022-07-19 | 57.17 | $59.23 | 346244 |
| 2022-07-18 | 56.81 | $57.42 | 309502 |
| 2022-07-15 | 56.53 | $57.95 | 308800 |
| 2022-07-14 | 56.36 | $57.67 | 365000 |
| 2022-07-13 | 56.22 | $57.75 | 298400 |
| 2022-07-12 | 56.10 | $57.64 | 262355 |
| 2022-07-11 | 56.06 | $57.84 | 242132 |
| 2022-07-08 | 56.08 | $57.78 | 351900 |
| 2022-07-07 | 56.14 | $58.52 | 286532 |
| 2022-07-06 | 56.25 | $57.80 | 336349 |
| 2022-07-05 | 56.37 | $57.48 | 437000 |
| 2022-07-01 | 56.48 | $58.83 | 667000 |
| 2022-06-30 | 56.54 | $57.04 | 456900 |
| 2022-06-29 | 56.65 | $57.08 | 300837 |
| 2022-06-28 | 56.72 | $56.86 | 396600 |
| 2022-06-27 | 56.84 | $57.56 | 411822 |
| 2022-06-24 | 56.85 | $56.93 | 827600 |
| 2022-06-23 | 56.87 | $55.02 | 638636 |
| 2022-06-22 | 56.99 | $54.79 | 1.2M |
| 2022-06-21 | 57.11 | $52.17 | 430300 |
| 2022-06-17 | 57.32 | $52.14 | 1.2M |
| 2022-06-16 | 57.56 | $51.71 | 600510 |
| 2022-06-15 | 57.85 | $54.62 | 467300 |
| 2022-06-14 | 58.08 | $54.80 | 450700 |
| 2022-06-13 | 58.25 | $55.35 | 386000 |
| 2022-06-10 | 58.38 | $56.91 | 353003 |
| 2022-06-09 | 58.45 | $58.19 | 611900 |
| 2022-06-08 | 58.42 | $59.04 | 306800 |
| 2022-06-07 | 58.38 | $60.76 | 331400 |
| 2022-06-06 | 58.32 | $60.17 | 320800 |
| 2022-06-03 | 58.36 | $59.56 | 365642 |
| 2022-06-02 | 58.44 | $60.15 | 341800 |
| 2022-06-01 | 58.58 | $59.23 | 312700 |
| 2022-05-31 | 58.68 | $58.47 | 499600 |
| 2022-05-27 | 58.78 | $59.14 | 327210 |
| 2022-05-26 | 58.92 | $57.89 | 349700 |
| 2022-05-25 | 59.13 | $57.28 | 601100 |
| 2022-05-24 | 59.33 | $57.44 | 541439 |
| 2022-05-23 | 59.47 | $57.24 | 482034 |
| 2022-05-20 | 59.72 | $56.32 | 568900 |
| 2022-05-19 | 60.05 | $56.99 | 472100 |
| 2022-05-18 | 60.54 | $57.45 | 446334 |
| 2022-05-17 | 60.97 | $59.30 | 366215 |
| 2022-05-16 | 61.23 | $58.13 | 469500 |
| 2022-05-13 | 61.48 | $57.97 | 775526 |
| 2022-05-12 | 61.76 | $58.20 | 529634 |
| 2022-05-11 | 62.03 | $57.70 | 757600 |
| 2022-05-10 | 62.30 | $58.27 | 580200 |
| 2022-05-09 | 62.56 | $59.51 | 691613 |
| 2022-05-06 | 62.74 | $60.92 | 575900 |
| 2022-05-05 | 62.83 | $61.19 | 590330 |
| 2022-05-04 | 62.92 | $62.88 | 491722 |
| 2022-05-03 | 62.90 | $61.40 | 515200 |
| 2022-05-02 | 62.95 | $60.42 | 704118 |
| 2022-04-29 | 63.12 | $61.91 | 2.2M |
| 2022-04-28 | 63.15 | $62.11 | 605120 |
| 2022-04-27 | 63.18 | $61.27 | 760300 |
| 2022-04-26 | 63.24 | $60.28 | 619100 |
| 2022-04-25 | 63.29 | $62.15 | 860016 |
| 2022-04-22 | 63.28 | $62.99 | 899707 |
| 2022-04-21 | 63.16 | $66.81 | 850211 |
| 2022-04-20 | 62.84 | $65.91 | 510352 |
| 2022-04-19 | 62.63 | $64.59 | 448400 |
| 2022-04-18 | 62.31 | $63.12 | 406100 |
| 2022-04-14 | 62.11 | $63.57 | 311900 |
| 2022-04-13 | 61.85 | $63.59 | 314500 |
| 2022-04-12 | 61.56 | $63.18 | 438940 |
| 2022-04-11 | 61.28 | $63.39 | 440631 |
| 2022-04-08 | 60.97 | $63.02 | 505134 |
| 2022-04-07 | 60.60 | $62.90 | 372200 |
| 2022-04-06 | 60.23 | $62.95 | 460700 |
| 2022-04-05 | 59.86 | $62.35 | 425400 |
| 2022-04-04 | 59.46 | $62.57 | 516200 |
| 2022-04-01 | 59.11 | $63.70 | 921000 |
| 2022-03-31 | 58.78 | $62.56 | 599414 |
| 2022-03-30 | 58.53 | $62.72 | 607500 |
| 2022-03-29 | 58.25 | $62.39 | 523500 |
| 2022-03-28 | 57.96 | $61.35 | 363700 |
| 2022-03-25 | 57.83 | $61.91 | 495100 |
| 2022-03-24 | 57.67 | $60.54 | 586700 |
| 2022-03-23 | 57.48 | $60.45 | 882626 |
| 2022-03-22 | 57.34 | $61.70 | 1.6M |
| 2022-03-21 | 57.18 | $58.30 | 431346 |
| 2022-03-18 | 57.21 | $58.96 | 2.5M |
| 2022-03-17 | 57.19 | $58.42 | 536900 |
| 2022-03-16 | 57.17 | $57.90 | 613000 |
| 2022-03-15 | 57.14 | $57.61 | 510900 |
| 2022-03-14 | 57.06 | $57.15 | 778112 |
| 2022-03-11 | 57.01 | $55.65 | 627500 |
| 2022-03-10 | 57.01 | $55.49 | 430447 |
| 2022-03-09 | 57.10 | $55.45 | 493518 |
| 2022-03-08 | 57.17 | $54.42 | 673800 |
| 2022-03-07 | 57.24 | $55.50 | 513800 |
| 2022-03-04 | 57.29 | $57.16 | 410700 |
| 2022-03-03 | 57.28 | $57.51 | 431207 |
| 2022-03-02 | 57.29 | $57.10 | 529217 |
| 2022-03-01 | 57.32 | $56.59 | 595700 |
| 2022-02-28 | 57.32 | $58.72 | 677200 |
| 2022-02-25 | 57.22 | $58.79 | 728600 |
| 2022-02-24 | 57.10 | $56.66 | 871103 |
| 2022-02-23 | 57.07 | $57.64 | 761100 |
| 2022-02-22 | 57.03 | $58.53 | 757206 |
| 2022-02-18 | 56.99 | $59.01 | 915800 |
| 2022-02-17 | 56.87 | $58.59 | 741800 |
| 2022-02-16 | 56.83 | $57.85 | 742911 |
| 2022-02-15 | 56.86 | $57.42 | 626700 |
| 2022-02-14 | 56.88 | $56.00 | 557100 |
| 2022-02-11 | 57.00 | $56.06 | 519911 |
| 2022-02-10 | 57.13 | $55.73 | 781636 |
| 2022-02-09 | 57.26 | $57.20 | 481308 |
| 2022-02-08 | 57.32 | $56.86 | 554100 |
| 2022-02-07 | 57.39 | $55.95 | 431701 |
| 2022-02-04 | 57.51 | $56.39 | 434738 |
| 2022-02-03 | 57.60 | $56.96 | 459904 |
| 2022-02-02 | 57.68 | $57.65 | 623014 |
| 2022-02-01 | 57.71 | $57.70 | 795043 |
| 2022-01-31 | 57.70 | $56.64 | 1.8M |
| 2022-01-28 | 57.76 | $56.73 | 442001 |
| 2022-01-27 | 57.81 | $56.43 | 591607 |
| 2022-01-26 | 57.89 | $56.07 | 519800 |
| 2022-01-25 | 57.97 | $56.90 | 511700 |
| 2022-01-24 | 57.98 | $57.58 | 621400 |
| 2022-01-21 | 57.87 | $56.72 | 347626 |
| 2022-01-20 | 57.80 | $57.70 | 412925 |
| 2022-01-19 | 57.73 | $58.52 | 544500 |
| 2022-01-18 | 57.55 | $57.74 | 449500 |
| 2022-01-14 | 57.60 | $58.53 | 315800 |
| 2022-01-13 | 57.65 | $58.69 | 286201 |
| 2022-01-12 | 57.67 | $58.28 | 551039 |
| 2022-01-11 | 57.71 | $58.42 | 476407 |
| 2022-01-10 | 57.76 | $58.22 | 475819 |
| 2022-01-07 | 57.84 | $58.39 | 455800 |
| 2022-01-06 | 57.90 | $58.16 | 420300 |
| 2022-01-05 | 58.00 | $58.45 | 503617 |
| 2022-01-04 | 58.09 | $58.30 | 526800 |
| 2022-01-03 | 58.19 | $57.49 | 470101 |
| 2021-12-31 | 58.27 | $57.89 | 350500 |
| 2021-12-30 | 58.32 | $57.71 | 384819 |
| 2021-12-29 | 58.34 | $57.94 | 495312 |
| 2021-12-28 | 58.35 | $57.79 | 663326 |
| 2021-12-27 | 58.49 | $57.03 | 615800 |
| 2021-12-23 | 58.68 | $55.48 | 849033 |
| 2021-12-22 | 59.00 | $55.34 | 1.1M |
| 2021-12-21 | 59.36 | $56.18 | 1.5M |
| 2021-12-20 | 59.68 | $55.01 | 1.0M |
| 2021-12-17 | 59.98 | $58.69 | 1.2M |
| 2021-12-16 | 60.10 | $59.58 | 1.1M |
| 2021-12-15 | 60.21 | $59.05 | 494345 |
| 2021-12-14 | 60.34 | $59.02 | 778712 |
| 2021-12-13 | 60.48 | $59.40 | 611610 |
| 2021-12-10 | 60.61 | $59.89 | 559423 |
| 2021-12-09 | 60.69 | $59.61 | 492822 |
| 2021-12-08 | 60.76 | $60.24 | 534900 |
| 2021-12-07 | 60.78 | $60.21 | 996200 |
| 2021-12-06 | 60.80 | $60.32 | 879207 |
| 2021-12-03 | 60.82 | $58.99 | 966900 |
| 2021-12-02 | 60.84 | $58.98 | 1.6M |
| 2021-12-01 | 60.84 | $58.10 | 645300 |
| 2021-11-30 | 60.87 | $58.13 | 853339 |
| 2021-11-29 | 60.89 | $60.58 | 320200 |
| 2021-11-26 | 60.76 | $60.81 | 375442 |
| 2021-11-24 | 60.64 | $61.93 | 554800 |
| 2021-11-23 | 60.45 | $62.47 | 620290 |
| 2021-11-22 | 60.29 | $62.51 | 518124 |
| 2021-11-19 | 60.10 | $61.11 | 359903 |
| 2021-11-18 | 60.02 | $61.04 | 289426 |
| 2021-11-17 | 59.94 | $61.85 | 299016 |
| 2021-11-16 | 59.93 | $61.51 | 332500 |
| 2021-11-15 | 59.90 | $61.84 | 293900 |
| 2021-11-12 | 59.88 | $62.00 | 416204 |
| 2021-11-11 | 59.84 | $61.53 | 328139 |
| 2021-11-10 | 59.84 | $60.99 | 420310 |
| 2021-11-09 | 59.83 | $60.76 | 316415 |
| 2021-11-08 | 59.82 | $60.48 | 443146 |
| 2021-11-05 | 59.84 | $60.69 | 330100 |
| 2021-11-04 | 59.84 | $59.57 | 672612 |
| 2021-11-03 | 59.93 | $58.94 | 449600 |
| 2021-11-02 | 60.03 | $58.67 | 426947 |
| 2021-11-01 | 60.14 | $58.49 | 545027 |
| 2021-10-29 | 60.24 | $57.95 | 1.5M |
| 2021-10-28 | 60.35 | $58.42 | 590100 |
| 2021-10-27 | 60.41 | $58.12 | 793400 |
| 2021-10-26 | 60.53 | $59.29 | 487331 |
| 2021-10-25 | 60.59 | $58.66 | 648629 |
| 2021-10-22 | 60.70 | $59.53 | 825233 |
| 2021-10-21 | 60.74 | $59.57 | 835640 |
| 2021-10-20 | 60.79 | $61.57 | 640135 |
| 2021-10-19 | 60.72 | $60.91 | 285800 |
| 2021-10-18 | 60.67 | $61.37 | 455516 |
| 2021-10-15 | 60.61 | $61.30 | 458548 |
| 2021-10-14 | 60.55 | $61.42 | 326700 |
| 2021-10-13 | 60.55 | $60.87 | 294503 |
| 2021-10-12 | 60.62 | $60.66 | 380932 |
| 2021-10-11 | 60.70 | $60.73 | 313131 |
| 2021-10-08 | 60.79 | $60.79 | 166710 |
| 2021-10-07 | 60.89 | $61.34 | 268849 |
| 2021-10-06 | 61.01 | $60.96 | 305908 |
| 2021-10-05 | 61.18 | $60.86 | 541008 |
| 2021-10-04 | 61.38 | $60.51 | 400600 |
| 2021-10-01 | 61.66 | $60.16 | 580100 |
| 2021-09-30 | 61.97 | $59.58 | 316243 |
| 2021-09-29 | 62.27 | $60.52 | 257700 |
| 2021-09-28 | 62.51 | $60.49 | 322925 |
| 2021-09-27 | 62.75 | $60.83 | 242324 |
| 2021-09-24 | 62.97 | $60.30 | 362700 |
| 2021-09-23 | 63.19 | $60.66 | 290900 |
| 2021-09-22 | 63.41 | $60.23 | 362900 |
| 2021-09-21 | 63.61 | $59.78 | 391400 |
| 2021-09-20 | 63.84 | $60.18 | 531200 |
| 2021-09-17 | 64.06 | $60.19 | 1.8M |
| 2021-09-16 | 64.27 | $61.37 | 409546 |
| 2021-09-15 | 64.41 | $62.27 | 331819 |
| 2021-09-14 | 64.52 | $62.15 | 284400 |
| 2021-09-13 | 64.65 | $62.62 | 379625 |
| 2021-09-10 | 64.76 | $62.87 | 425622 |
| 2021-09-09 | 64.84 | $63.73 | 501524 |
| 2021-09-08 | 64.86 | $64.33 | 505700 |
| 2021-09-07 | 64.81 | $64.90 | 369300 |
| 2021-09-03 | 64.72 | $66.02 | 305900 |
| 2021-09-02 | 64.58 | $66.44 | 296228 |
| 2021-09-01 | 64.41 | $65.44 | 541706 |
| 2021-08-31 | 64.30 | $65.30 | 290548 |
| 2021-08-30 | 64.25 | $65.45 | 160500 |
| 2021-08-27 | 64.16 | $65.26 | 219741 |
| 2021-08-26 | 64.09 | $64.66 | 241247 |
| 2021-08-25 | 64.05 | $64.94 | 274926 |
| 2021-08-24 | 63.97 | $64.32 | 303700 |
| 2021-08-23 | 63.90 | $64.42 | 218445 |
| 2021-08-20 | 63.84 | $64.58 | 216517 |
| 2021-08-19 | 63.72 | $64.28 | 256100 |
| 2021-08-18 | 63.63 | $64.14 | 172737 |
| 2021-08-17 | 63.71 | $64.52 | 210600 |
| 2021-08-16 | 63.78 | $64.79 | 210241 |
| 2021-08-13 | 63.83 | $64.87 | 265237 |
| 2021-08-12 | 63.91 | $64.38 | 393349 |
| 2021-08-11 | 64.04 | $64.09 | 245628 |
| 2021-08-10 | 64.20 | $63.36 | 199746 |
| 2021-08-09 | 64.38 | $63.20 | 268125 |
| 2021-08-06 | 64.59 | $63.06 | 305000 |
| 2021-08-05 | 64.80 | $63.04 | 247900 |
| 2021-08-04 | 65.00 | $63.31 | 225900 |
| 2021-08-03 | 65.20 | $64.35 | 358000 |
| 2021-08-02 | 65.31 | $63.63 | 409027 |
| 2021-07-30 | 65.45 | $63.79 | 514700 |
| 2021-07-29 | 65.60 | $63.86 | 284900 |
| 2021-07-28 | 65.75 | $63.41 | 451845 |
| 2021-07-27 | 65.90 | $62.98 | 580900 |
| 2021-07-26 | 66.08 | $63.09 | 519000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
54.39
2026-07-21
Close Price
$54.71
Vol: 1.2M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
40.51
Average
54.67
Maximum
65.53
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 54.39 | $54.71 | 1.2M |
| 2026-07-20 | 54.35 | $54.59 | 1.4M |
| 2026-07-17 | 54.33 | $56.57 | 1.1M |
| 2026-07-16 | 54.09 | $56.18 | 1.2M |
| 2026-07-15 | 53.87 | $53.73 | 1.1M |
| 2026-07-14 | 53.89 | $53.20 | 1.1M |
| 2026-07-13 | 53.96 | $53.65 | 1.9M |
| 2026-07-10 | 53.99 | $55.89 | 761144 |
| 2026-07-09 | 53.79 | $55.06 | 982400 |
| 2026-07-08 | 53.66 | $54.63 | 1.1M |
| 2026-07-07 | 53.56 | $56.49 | 1.3M |
| 2026-07-06 | 53.25 | $57.00 | 859500 |
| 2026-07-02 | 52.85 | $57.42 | 684244 |
| 2026-07-01 | 52.37 | $56.15 | 1.3M |
| 2026-06-30 | 51.97 | $56.35 | 1.1M |
| 2026-06-29 | 51.51 | $55.73 | 1.2M |
| 2026-06-26 | 51.07 | $55.11 | 1.4M |
| 2026-06-25 | 50.64 | $54.34 | 1.2M |
| 2026-06-24 | 50.25 | $53.54 | 1.3M |
| 2026-06-23 | 49.91 | $50.79 | 1.2M |
| 2026-06-22 | 49.82 | $50.46 | 2.0M |
| 2026-06-18 | 49.75 | $50.68 | 2.3M |
| 2026-06-17 | 49.65 | $50.66 | 1.1M |
| 2026-06-16 | 49.54 | $51.22 | 1.2M |
| 2026-06-15 | 49.37 | $50.35 | 1.3M |
| 2026-06-12 | 49.26 | $50.57 | 1.2M |
| 2026-06-11 | 49.13 | $50.53 | 1.7M |
| 2026-06-10 | 48.98 | $48.99 | 1.4M |
| 2026-06-09 | 48.98 | $49.90 | 1.1M |
| 2026-06-08 | 48.88 | $47.61 | 1.0M |
| 2026-06-05 | 49.01 | $47.49 | 1.1M |
| 2026-06-04 | 49.17 | $47.84 | 1.4M |
| 2026-06-03 | 49.31 | $48.50 | 730529 |
| 2026-06-02 | 49.40 | $49.17 | 1.3M |
| 2026-06-01 | 49.42 | $47.99 | 1.6M |
| 2026-05-29 | 49.58 | $48.68 | 1.6M |
| 2026-05-28 | 49.67 | $49.52 | 1.3M |
| 2026-05-27 | 49.69 | $49.80 | 829422 |
| 2026-05-26 | 49.67 | $49.71 | 1.1M |
| 2026-05-22 | 49.67 | $49.37 | 797100 |
| 2026-05-21 | 49.70 | $48.67 | 1.3M |
| 2026-05-20 | 49.81 | $48.00 | 1.4M |
| 2026-05-19 | 50.00 | $46.36 | 1.4M |
| 2026-05-18 | 50.38 | $46.94 | 1.2M |
| 2026-05-15 | 50.75 | $46.69 | 1.4M |
| 2026-05-14 | 51.17 | $49.42 | 1.4M |
| 2026-05-13 | 51.36 | $49.78 | 1.6M |
| 2026-05-12 | 51.52 | $50.35 | 1.5M |
| 2026-05-11 | 51.65 | $51.07 | 1.0M |
| 2026-05-08 | 51.71 | $51.56 | 1.4M |
| 2026-05-07 | 51.72 | $51.71 | 929928 |
| 2026-05-06 | 51.73 | $52.30 | 1.5M |
| 2026-05-05 | 51.67 | $50.48 | 824600 |
| 2026-05-04 | 51.79 | $49.62 | 1.1M |
| 2026-05-01 | 52.02 | $50.06 | 1.0M |
| 2026-04-30 | 52.23 | $49.96 | 1.6M |
| 2026-04-29 | 52.46 | $49.15 | 2.2M |
| 2026-04-28 | 52.81 | $49.91 | 1.5M |
| 2026-04-27 | 53.12 | $50.25 | 1.5M |
| 2026-04-24 | 53.42 | $48.45 | 2.1M |
| 2026-04-23 | 53.94 | $49.19 | 3.4M |
| 2026-04-22 | 54.44 | $47.58 | 7.4M |
| 2026-04-21 | 55.17 | $56.79 | 1.0M |
| 2026-04-20 | 54.99 | $56.80 | 1.0M |
| 2026-04-17 | 54.80 | $57.41 | 764536 |
| 2026-04-16 | 54.53 | $55.27 | 902800 |
| 2026-04-15 | 54.45 | $55.18 | 1.7M |
| 2026-04-14 | 54.38 | $54.86 | 624236 |
| 2026-04-13 | 54.33 | $54.94 | 959600 |
| 2026-04-10 | 54.26 | $56.37 | 795300 |
| 2026-04-09 | 54.04 | $56.08 | 768407 |
| 2026-04-08 | 53.82 | $55.76 | 907551 |
| 2026-04-07 | 53.62 | $54.06 | 614005 |
| 2026-04-06 | 53.57 | $54.18 | 576035 |
| 2026-04-02 | 53.51 | $54.84 | 670636 |
| 2026-04-01 | 53.37 | $55.17 | 960000 |
| 2026-03-31 | 53.18 | $54.09 | 1.0M |
| 2026-03-30 | 53.08 | $53.18 | 1.2M |
| 2026-03-27 | 53.07 | $53.19 | 973708 |
| 2026-03-26 | 53.06 | $53.56 | 752300 |
| 2026-03-25 | 53.01 | $53.42 | 948100 |
| 2026-03-24 | 52.97 | $52.53 | 557200 |
| 2026-03-23 | 53.01 | $51.78 | 727807 |
| 2026-03-20 | 53.14 | $50.67 | 1.8M |
| 2026-03-19 | 53.40 | $51.81 | 957840 |
| 2026-03-18 | 53.57 | $52.33 | 778200 |
| 2026-03-17 | 53.70 | $53.60 | 815212 |
| 2026-03-16 | 53.71 | $53.68 | 919630 |
| 2026-03-13 | 53.71 | $53.32 | 858986 |
| 2026-03-12 | 53.75 | $52.74 | 982164 |
| 2026-03-11 | 53.86 | $53.17 | 738902 |
| 2026-03-10 | 53.93 | $53.29 | 954100 |
| 2026-03-09 | 54.00 | $53.40 | 987925 |
| 2026-03-06 | 54.06 | $53.34 | 797347 |
| 2026-03-05 | 54.14 | $53.73 | 617024 |
| 2026-03-04 | 54.18 | $54.98 | 647843 |
| 2026-03-03 | 54.10 | $55.51 | 724400 |
| 2026-03-02 | 53.95 | $56.38 | 799800 |
| 2026-02-27 | 53.69 | $56.47 | 798600 |
| 2026-02-26 | 53.40 | $55.88 | 835190 |
| 2026-02-25 | 53.14 | $55.84 | 929855 |
| 2026-02-24 | 52.86 | $57.08 | 995418 |
| 2026-02-23 | 52.41 | $56.87 | 901424 |
| 2026-02-20 | 51.94 | $56.45 | 1.5M |
| 2026-02-19 | 51.47 | $56.07 | 1.3M |
| 2026-02-18 | 50.98 | $57.63 | 2.5M |
| 2026-02-17 | 50.28 | $56.72 | 3.0M |
| 2026-02-13 | 49.61 | $51.67 | 1.5M |
| 2026-02-12 | 49.39 | $51.30 | 1.0M |
| 2026-02-11 | 49.19 | $51.42 | 796729 |
| 2026-02-10 | 48.95 | $51.34 | 898914 |
| 2026-02-09 | 48.70 | $50.77 | 1.1M |
| 2026-02-06 | 48.49 | $51.32 | 978000 |
| 2026-02-05 | 48.19 | $50.82 | 1.0M |
| 2026-02-04 | 47.91 | $51.62 | 1.2M |
| 2026-02-03 | 47.52 | $49.01 | 824600 |
| 2026-02-02 | 47.36 | $48.25 | 920200 |
| 2026-01-30 | 47.27 | $48.00 | 1.7M |
| 2026-01-29 | 47.19 | $47.86 | 1.0M |
| 2026-01-28 | 47.12 | $47.46 | 1.2M |
| 2026-01-27 | 47.09 | $48.13 | 792800 |
| 2026-01-26 | 46.98 | $48.94 | 753300 |
| 2026-01-23 | 46.77 | $48.60 | 887337 |
| 2026-01-22 | 46.58 | $48.76 | 836700 |
| 2026-01-21 | 46.35 | $48.21 | 941420 |
| 2026-01-20 | 46.15 | $47.70 | 711100 |
| 2026-01-16 | 45.99 | $48.71 | 1.1M |
| 2026-01-15 | 45.70 | $49.11 | 1.2M |
| 2026-01-14 | 45.34 | $49.32 | 1.3M |
| 2026-01-13 | 44.92 | $47.64 | 1.1M |
| 2026-01-12 | 44.64 | $47.50 | 750106 |
| 2026-01-09 | 44.34 | $47.35 | 674506 |
| 2026-01-08 | 44.02 | $46.83 | 938500 |
| 2026-01-07 | 43.72 | $45.71 | 738807 |
| 2026-01-06 | 43.51 | $46.39 | 1.0M |
| 2026-01-05 | 43.21 | $45.64 | 1.2M |
| 2026-01-02 | 42.95 | $44.37 | 710400 |
| 2025-12-31 | 42.81 | $43.64 | 641700 |
| 2025-12-30 | 42.72 | $43.78 | 602900 |
| 2025-12-29 | 42.61 | $43.96 | 667110 |
| 2025-12-26 | 42.46 | $43.50 | 391900 |
| 2025-12-24 | 42.35 | $43.16 | 394400 |
| 2025-12-23 | 42.27 | $43.10 | 781600 |
| 2025-12-22 | 42.18 | $43.17 | 1.0M |
| 2025-12-19 | 42.08 | $43.31 | 1.9M |
| 2025-12-18 | 41.95 | $43.35 | 1.3M |
| 2025-12-17 | 41.80 | $43.16 | 1.2M |
| 2025-12-16 | 41.66 | $43.00 | 1.0M |
| 2025-12-15 | 41.52 | $42.94 | 888318 |
| 2025-12-12 | 41.37 | $42.46 | 939000 |
| 2025-12-11 | 41.25 | $42.17 | 757900 |
| 2025-12-10 | 41.15 | $41.93 | 1.2M |
| 2025-12-09 | 41.07 | $40.72 | 904000 |
| 2025-12-08 | 41.11 | $40.91 | 940628 |
| 2025-12-05 | 41.13 | $41.43 | 725638 |
| 2025-12-04 | 41.10 | $41.29 | 664601 |
| 2025-12-03 | 41.08 | $41.37 | 829000 |
| 2025-12-02 | 41.05 | $41.08 | 1.0M |
| 2025-12-01 | 41.04 | $42.29 | 874000 |
| 2025-11-28 | 40.91 | $42.17 | 535200 |
| 2025-11-26 | 40.78 | $41.81 | 737401 |
| 2025-11-25 | 40.67 | $41.57 | 632045 |
| 2025-11-24 | 40.58 | $40.74 | 1.2M |
| 2025-11-21 | 40.56 | $41.05 | 1.2M |
| 2025-11-20 | 40.51 | $39.77 | 1.1M |
| 2025-11-19 | 40.59 | $39.86 | 814329 |
| 2025-11-18 | 40.66 | $40.05 | 1.1M |
| 2025-11-17 | 40.73 | $40.31 | 1.0M |
| 2025-11-14 | 40.77 | $40.93 | 854700 |
| 2025-11-13 | 40.76 | $41.57 | 1.7M |
| 2025-11-12 | 40.67 | $40.29 | 774137 |
| 2025-11-11 | 40.71 | $40.65 | 830100 |
| 2025-11-10 | 40.72 | $40.54 | 1.2M |
| 2025-11-07 | 40.74 | $40.68 | 922914 |
| 2025-11-06 | 40.74 | $40.45 | 1.0M |
| 2025-11-05 | 40.77 | $40.85 | 1.2M |
| 2025-11-04 | 40.76 | $40.07 | 1.1M |
| 2025-11-03 | 40.84 | $39.89 | 1.9M |
| 2025-10-31 | 40.94 | $40.57 | 2.6M |
| 2025-10-30 | 40.98 | $39.27 | 2.4M |
| 2025-10-29 | 41.15 | $39.70 | 2.9M |
| 2025-10-28 | 41.31 | $40.15 | 1.7M |
| 2025-10-27 | 41.43 | $39.46 | 2.9M |
| 2025-10-24 | 41.64 | $40.36 | 2.0M |
| 2025-10-23 | 41.77 | $41.43 | 2.7M |
| 2025-10-22 | 41.81 | $41.49 | 1.7M |
| 2025-10-21 | 41.84 | $41.17 | 1.7M |
| 2025-10-20 | 41.91 | $40.52 | 1.3M |
| 2025-10-17 | 42.06 | $40.03 | 1.5M |
| 2025-10-16 | 42.27 | $40.16 | 1.3M |
| 2025-10-15 | 42.49 | $39.95 | 1.1M |
| 2025-10-14 | 42.76 | $39.58 | 972457 |
| 2025-10-13 | 43.10 | $39.49 | 1.2M |
| 2025-10-10 | 43.48 | $39.61 | 1.8M |
| 2025-10-09 | 43.88 | $40.43 | 1.8M |
| 2025-10-08 | 44.25 | $42.62 | 698500 |
| 2025-10-07 | 44.42 | $42.47 | 745769 |
| 2025-10-06 | 44.62 | $42.68 | 792232 |
| 2025-10-03 | 44.83 | $43.32 | 814700 |
| 2025-10-02 | 44.98 | $43.08 | 700747 |
| 2025-10-01 | 45.19 | $43.04 | 933609 |
| 2025-09-30 | 45.41 | $43.09 | 1.3M |
| 2025-09-29 | 45.66 | $42.77 | 1.7M |
| 2025-09-26 | 45.96 | $43.91 | 1.1M |
| 2025-09-25 | 46.17 | $44.11 | 1.5M |
| 2025-09-24 | 46.39 | $45.08 | 1.0M |
| 2025-09-23 | 46.53 | $45.64 | 868700 |
| 2025-09-22 | 46.62 | $45.94 | 985634 |
| 2025-09-19 | 46.70 | $46.31 | 1.5M |
| 2025-09-18 | 46.74 | $47.02 | 659903 |
| 2025-09-17 | 46.71 | $47.39 | 805758 |
| 2025-09-16 | 46.64 | $47.17 | 904500 |
| 2025-09-15 | 46.58 | $47.72 | 1.7M |
| 2025-09-12 | 46.46 | $47.79 | 853000 |
| 2025-09-11 | 46.32 | $47.21 | 884431 |
| 2025-09-10 | 46.22 | $46.06 | 896212 |
| 2025-09-09 | 46.24 | $45.70 | 849736 |
| 2025-09-08 | 46.30 | $46.17 | 969714 |
| 2025-09-05 | 46.31 | $46.22 | 1.3M |
| 2025-09-04 | 46.32 | $45.51 | 1.3M |
| 2025-09-03 | 46.41 | $45.94 | 817848 |
| 2025-09-02 | 46.46 | $46.71 | 1.4M |
| 2025-08-29 | 46.43 | $47.25 | 1.7M |
| 2025-08-28 | 46.34 | $46.74 | 674200 |
| 2025-08-27 | 46.30 | $46.78 | 638511 |
| 2025-08-26 | 46.25 | $46.73 | 691600 |
| 2025-08-25 | 46.20 | $46.85 | 664900 |
| 2025-08-22 | 46.13 | $47.55 | 773738 |
| 2025-08-21 | 45.98 | $46.58 | 529300 |
| 2025-08-20 | 45.92 | $45.98 | 730400 |
| 2025-08-19 | 45.92 | $46.39 | 756500 |
| 2025-08-18 | 45.87 | $45.48 | 1.0M |
| 2025-08-15 | 45.91 | $46.25 | 978681 |
| 2025-08-14 | 45.87 | $46.01 | 731202 |
| 2025-08-13 | 45.86 | $46.62 | 655721 |
| 2025-08-12 | 45.78 | $45.37 | 599622 |
| 2025-08-11 | 45.82 | $45.01 | 570436 |
| 2025-08-08 | 45.90 | $45.43 | 536816 |
| 2025-08-07 | 45.95 | $45.93 | 826100 |
| 2025-08-06 | 45.95 | $45.38 | 707000 |
| 2025-08-05 | 46.02 | $44.86 | 644100 |
| 2025-08-04 | 46.14 | $44.77 | 603900 |
| 2025-08-01 | 46.28 | $44.24 | 1.7M |
| 2025-07-31 | 46.50 | $45.07 | 2.3M |
| 2025-07-30 | 46.65 | $45.83 | 1.1M |
| 2025-07-29 | 46.73 | $47.31 | 1.1M |
| 2025-07-28 | 46.67 | $47.70 | 1.0M |
| 2025-07-25 | 46.56 | $48.33 | 1.2M |
| 2025-07-24 | 46.38 | $48.58 | 2.4M |
| 2025-07-23 | 46.14 | $48.68 | 1.4M |
| 2025-07-22 | 45.88 | $47.65 | 1.1M |
| 2025-07-21 | 45.69 | $46.03 | 1.0M |
| 2025-07-18 | 45.66 | $45.87 | 598700 |
| 2025-07-17 | 45.63 | $46.25 | 632435 |
| 2025-07-16 | 45.57 | $45.67 | 670741 |
| 2025-07-15 | 45.56 | $45.29 | 962607 |
| 2025-07-14 | 45.59 | $46.10 | 715027 |
| 2025-07-11 | 45.53 | $46.27 | 799011 |
| 2025-07-10 | 45.45 | $47.01 | 879031 |
| 2025-07-09 | 45.29 | $46.80 | 898945 |
| 2025-07-08 | 45.13 | $46.55 | 802809 |
| 2025-07-07 | 44.98 | $46.35 | 744100 |
| 2025-07-03 | 44.84 | $46.51 | 761200 |
| 2025-07-02 | 44.66 | $46.65 | 933131 |
| 2025-07-01 | 44.45 | $45.74 | 1.8M |
| 2025-06-30 | 44.32 | $43.56 | 1.4M |
| 2025-06-27 | 44.39 | $43.82 | 1.1M |
| 2025-06-26 | 44.46 | $43.89 | 803924 |
| 2025-06-25 | 44.51 | $43.56 | 1.1M |
| 2025-06-24 | 44.62 | $44.26 | 1.1M |
| 2025-06-23 | 44.65 | $43.71 | 762329 |
| 2025-06-20 | 44.75 | $43.05 | 1.1M |
| 2025-06-18 | 44.93 | $43.46 | 574924 |
| 2025-06-17 | 45.09 | $43.78 | 622400 |
| 2025-06-16 | 45.22 | $44.51 | 732304 |
| 2025-06-13 | 45.30 | $44.40 | 618326 |
| 2025-06-12 | 45.39 | $45.64 | 631100 |
| 2025-06-11 | 45.37 | $45.17 | 553200 |
| 2025-06-10 | 45.39 | $46.02 | 706800 |
| 2025-06-09 | 45.32 | $45.50 | 530900 |
| 2025-06-06 | 45.30 | $45.11 | 570911 |
| 2025-06-05 | 45.32 | $45.07 | 478400 |
| 2025-06-04 | 45.35 | $44.76 | 603300 |
| 2025-06-03 | 45.41 | $45.57 | 557006 |
| 2025-06-02 | 45.40 | $44.71 | 702040 |
| 2025-05-30 | 45.47 | $45.54 | 730700 |
| 2025-05-29 | 45.46 | $45.59 | 679300 |
| 2025-05-28 | 45.45 | $45.72 | 514134 |
| 2025-05-27 | 45.42 | $46.66 | 534016 |
| 2025-05-23 | 45.29 | $45.69 | 705140 |
| 2025-05-22 | 45.24 | $45.11 | 486000 |
| 2025-05-21 | 45.26 | $45.27 | 537949 |
| 2025-05-20 | 45.26 | $46.12 | 546321 |
| 2025-05-19 | 45.17 | $46.23 | 503034 |
| 2025-05-16 | 45.05 | $46.38 | 758600 |
| 2025-05-15 | 44.91 | $45.83 | 899000 |
| 2025-05-14 | 44.82 | $45.15 | 725440 |
| 2025-05-13 | 44.78 | $45.07 | 1.2M |
| 2025-05-12 | 44.75 | $45.89 | 824800 |
| 2025-05-09 | 44.63 | $44.33 | 541600 |
| 2025-05-08 | 44.66 | $45.05 | 602200 |
| 2025-05-07 | 44.62 | $44.16 | 991500 |
| 2025-05-06 | 44.67 | $44.35 | 751900 |
| 2025-05-05 | 44.71 | $44.96 | 920800 |
| 2025-05-02 | 44.68 | $44.71 | 1.0M |
| 2025-05-01 | 44.68 | $43.26 | 1.7M |
| 2025-04-30 | 44.82 | $41.00 | 3.4M |
| 2025-04-29 | 45.23 | $46.76 | 872200 |
| 2025-04-28 | 45.07 | $46.45 | 451100 |
| 2025-04-25 | 44.92 | $46.19 | 412829 |
| 2025-04-24 | 44.79 | $46.40 | 511800 |
| 2025-04-23 | 44.62 | $45.34 | 761145 |
| 2025-04-22 | 44.54 | $45.01 | 547948 |
| 2025-04-21 | 44.49 | $43.44 | 582800 |
| 2025-04-17 | 44.60 | $43.90 | 643300 |
| 2025-04-16 | 44.68 | $43.42 | 664260 |
| 2025-04-15 | 44.81 | $44.03 | 591531 |
| 2025-04-14 | 44.89 | $44.13 | 619177 |
| 2025-04-11 | 44.97 | $43.37 | 588300 |
| 2025-04-10 | 45.14 | $42.49 | 965300 |
| 2025-04-09 | 45.42 | $42.89 | 1.5M |
| 2025-04-08 | 45.68 | $40.60 | 1.1M |
| 2025-04-07 | 46.22 | $41.80 | 1.4M |
| 2025-04-04 | 46.68 | $43.78 | 959137 |
| 2025-04-03 | 46.99 | $45.97 | 1.3M |
| 2025-04-02 | 47.10 | $47.88 | 687249 |
| 2025-04-01 | 47.02 | $47.93 | 753491 |
| 2025-03-31 | 46.92 | $47.24 | 802300 |
| 2025-03-28 | 46.89 | $46.70 | 521700 |
| 2025-03-27 | 46.90 | $46.88 | 683142 |
| 2025-03-26 | 46.91 | $47.13 | 507700 |
| 2025-03-25 | 46.88 | $46.41 | 765617 |
| 2025-03-24 | 46.93 | $46.75 | 869900 |
| 2025-03-21 | 46.95 | $46.68 | 1.6M |
| 2025-03-20 | 46.98 | $47.83 | 1.1M |
| 2025-03-19 | 46.89 | $48.39 | 1.7M |
| 2025-03-18 | 46.73 | $47.41 | 668409 |
| 2025-03-17 | 46.66 | $47.17 | 799400 |
| 2025-03-14 | 46.61 | $45.63 | 743600 |
| 2025-03-13 | 46.71 | $44.71 | 684800 |
| 2025-03-12 | 46.92 | $45.21 | 755036 |
| 2025-03-11 | 47.10 | $46.51 | 888909 |
| 2025-03-10 | 47.17 | $47.27 | 967600 |
| 2025-03-07 | 47.16 | $47.75 | 653000 |
| 2025-03-06 | 47.09 | $46.90 | 685600 |
| 2025-03-05 | 47.11 | $46.17 | 840117 |
| 2025-03-04 | 47.21 | $46.27 | 812008 |
| 2025-03-03 | 47.31 | $47.28 | 834714 |
| 2025-02-28 | 47.32 | $47.82 | 1.9M |
| 2025-02-27 | 47.26 | $46.52 | 595766 |
| 2025-02-26 | 47.34 | $46.88 | 965961 |
| 2025-02-25 | 47.39 | $47.05 | 1.2M |
| 2025-02-24 | 47.43 | $46.58 | 1.1M |
| 2025-02-21 | 47.52 | $46.83 | 974004 |
| 2025-02-20 | 47.59 | $46.24 | 1.1M |
| 2025-02-19 | 47.73 | $46.38 | 2.1M |
| 2025-02-18 | 47.87 | $48.14 | 834165 |
| 2025-02-14 | 47.84 | $47.76 | 597000 |
| 2025-02-13 | 47.85 | $48.20 | 620414 |
| 2025-02-12 | 47.82 | $46.82 | 623400 |
| 2025-02-11 | 47.92 | $47.58 | 596836 |
| 2025-02-10 | 47.96 | $47.36 | 647277 |
| 2025-02-07 | 48.02 | $46.93 | 568300 |
| 2025-02-06 | 48.13 | $47.68 | 652600 |
| 2025-02-05 | 48.18 | $48.13 | 645600 |
| 2025-02-04 | 48.19 | $47.78 | 661610 |
| 2025-02-03 | 48.23 | $47.65 | 888048 |
| 2025-01-31 | 48.29 | $47.64 | 1.8M |
| 2025-01-30 | 48.36 | $48.29 | 481400 |
| 2025-01-29 | 48.37 | $48.18 | 477500 |
| 2025-01-28 | 48.39 | $48.25 | 691525 |
| 2025-01-27 | 48.40 | $48.86 | 924026 |
| 2025-01-24 | 48.35 | $48.46 | 513736 |
| 2025-01-23 | 48.34 | $48.61 | 489700 |
| 2025-01-22 | 48.31 | $48.47 | 669347 |
| 2025-01-21 | 48.30 | $49.22 | 902905 |
| 2025-01-17 | 48.20 | $47.75 | 530000 |
| 2025-01-16 | 48.25 | $47.60 | 517102 |
| 2025-01-15 | 48.32 | $47.21 | 664136 |
| 2025-01-14 | 48.43 | $47.03 | 742950 |
| 2025-01-13 | 48.58 | $46.57 | 736800 |
| 2025-01-10 | 48.79 | $45.93 | 686008 |
| 2025-01-08 | 49.09 | $47.27 | 723200 |
| 2025-01-07 | 49.28 | $47.41 | 842908 |
| 2025-01-06 | 49.48 | $47.23 | 1.2M |
| 2025-01-03 | 49.72 | $47.95 | 696200 |
| 2025-01-02 | 49.90 | $48.01 | 702959 |
| 2024-12-31 | 50.10 | $48.85 | 541300 |
| 2024-12-30 | 50.23 | $48.60 | 518525 |
| 2024-12-27 | 50.41 | $48.89 | 717900 |
| 2024-12-26 | 50.57 | $49.20 | 698300 |
| 2024-12-24 | 50.71 | $49.53 | 257300 |
| 2024-12-23 | 50.83 | $49.56 | 523627 |
| 2024-12-20 | 50.97 | $49.42 | 2.0M |
| 2024-12-19 | 51.13 | $50.15 | 1.5M |
| 2024-12-18 | 51.24 | $49.06 | 863046 |
| 2024-12-17 | 51.46 | $50.46 | 782200 |
| 2024-12-16 | 51.57 | $51.51 | 958212 |
| 2024-12-13 | 51.58 | $51.93 | 607630 |
| 2024-12-12 | 51.54 | $52.13 | 775700 |
| 2024-12-11 | 51.48 | $52.02 | 702229 |
| 2024-12-10 | 51.42 | $51.46 | 647500 |
| 2024-12-09 | 51.42 | $52.03 | 688501 |
| 2024-12-06 | 51.35 | $51.23 | 519300 |
| 2024-12-05 | 51.36 | $50.94 | 510720 |
| 2024-12-04 | 51.41 | $51.91 | 418300 |
| 2024-12-03 | 51.36 | $52.16 | 470000 |
| 2024-12-02 | 51.27 | $52.12 | 676300 |
| 2024-11-29 | 51.18 | $51.88 | 308200 |
| 2024-11-27 | 51.11 | $51.31 | 403156 |
| 2024-11-26 | 51.09 | $51.64 | 793347 |
| 2024-11-25 | 51.03 | $51.92 | 804813 |
| 2024-11-22 | 50.93 | $50.92 | 483421 |
| 2024-11-21 | 50.94 | $50.15 | 857338 |
| 2024-11-20 | 51.02 | $49.97 | 521831 |
| 2024-11-19 | 51.13 | $49.19 | 595100 |
| 2024-11-18 | 51.33 | $49.90 | 510725 |
| 2024-11-15 | 51.48 | $50.07 | 503827 |
| 2024-11-14 | 51.63 | $50.31 | 534500 |
| 2024-11-13 | 51.77 | $50.71 | 634800 |
| 2024-11-12 | 51.88 | $50.77 | 841312 |
| 2024-11-11 | 52.00 | $50.67 | 417900 |
| 2024-11-08 | 52.14 | $50.66 | 881900 |
| 2024-11-07 | 52.29 | $51.13 | 534012 |
| 2024-11-06 | 52.42 | $51.37 | 610832 |
| 2024-11-05 | 52.53 | $50.26 | 459800 |
| 2024-11-04 | 52.77 | $50.56 | 768700 |
| 2024-11-01 | 53.00 | $51.14 | 1.4M |
| 2024-10-31 | 53.19 | $52.52 | 911400 |
| 2024-10-30 | 53.27 | $52.47 | 673200 |
| 2024-10-29 | 53.35 | $52.39 | 552532 |
| 2024-10-28 | 53.45 | $53.27 | 511848 |
| 2024-10-25 | 53.47 | $53.08 | 500732 |
| 2024-10-24 | 53.51 | $53.09 | 741207 |
| 2024-10-23 | 53.55 | $52.69 | 604000 |
| 2024-10-22 | 53.64 | $52.52 | 471600 |
| 2024-10-21 | 53.76 | $52.33 | 679813 |
| 2024-10-18 | 53.91 | $52.96 | 542900 |
| 2024-10-17 | 54.01 | $53.44 | 1.2M |
| 2024-10-16 | 54.07 | $54.24 | 499800 |
| 2024-10-15 | 54.06 | $54.89 | 531923 |
| 2024-10-14 | 53.97 | $54.66 | 420300 |
| 2024-10-11 | 53.90 | $54.20 | 746106 |
| 2024-10-10 | 53.87 | $53.60 | 552435 |
| 2024-10-09 | 53.89 | $53.61 | 583410 |
| 2024-10-08 | 53.92 | $52.97 | 385600 |
| 2024-10-07 | 54.02 | $53.22 | 388522 |
| 2024-10-04 | 54.11 | $53.76 | 301837 |
| 2024-10-03 | 54.14 | $53.32 | 315440 |
| 2024-10-02 | 54.23 | $53.62 | 368630 |
| 2024-10-01 | 54.30 | $54.32 | 337603 |
| 2024-09-30 | 54.29 | $54.63 | 740500 |
| 2024-09-27 | 54.26 | $54.21 | 609600 |
| 2024-09-26 | 54.26 | $54.34 | 615337 |
| 2024-09-25 | 54.25 | $53.61 | 671042 |
| 2024-09-24 | 54.32 | $54.27 | 514719 |
| 2024-09-23 | 54.33 | $54.29 | 979700 |
| 2024-09-20 | 54.33 | $54.54 | 4.1M |
| 2024-09-19 | 54.31 | $54.98 | 879226 |
| 2024-09-18 | 54.24 | $55.08 | 643500 |
| 2024-09-17 | 54.15 | $55.68 | 578207 |
| 2024-09-16 | 53.99 | $55.62 | 596020 |
| 2024-09-13 | 53.82 | $55.07 | 486333 |
| 2024-09-12 | 53.69 | $54.26 | 470300 |
| 2024-09-11 | 53.63 | $53.80 | 607205 |
| 2024-09-10 | 53.61 | $54.24 | 519000 |
| 2024-09-09 | 53.54 | $54.53 | 788931 |
| 2024-09-06 | 53.44 | $55.02 | 506300 |
| 2024-09-05 | 53.27 | $55.24 | 606900 |
| 2024-09-04 | 53.06 | $54.33 | 611800 |
| 2024-09-03 | 52.93 | $55.60 | 884008 |
| 2024-08-30 | 52.65 | $56.57 | 1.2M |
| 2024-08-29 | 52.23 | $55.34 | 1.0M |
| 2024-08-28 | 51.91 | $54.30 | 691245 |
| 2024-08-27 | 51.66 | $53.84 | 730749 |
| 2024-08-26 | 51.43 | $53.45 | 540300 |
| 2024-08-23 | 51.21 | $53.59 | 777691 |
| 2024-08-22 | 50.96 | $52.79 | 1.1M |
| 2024-08-21 | 50.77 | $51.50 | 1.1M |
| 2024-08-20 | 50.69 | $50.57 | 561800 |
| 2024-08-19 | 50.71 | $50.83 | 563537 |
| 2024-08-16 | 50.69 | $50.85 | 591343 |
| 2024-08-15 | 50.68 | $50.83 | 612703 |
| 2024-08-14 | 50.66 | $49.77 | 522800 |
| 2024-08-13 | 50.76 | $49.35 | 450241 |
| 2024-08-12 | 50.90 | $49.01 | 590248 |
| 2024-08-09 | 51.10 | $48.99 | 467809 |
| 2024-08-08 | 51.33 | $49.50 | 672900 |
| 2024-08-07 | 51.52 | $49.35 | 698027 |
| 2024-08-06 | 51.75 | $49.81 | 687414 |
| 2024-08-05 | 51.95 | $49.59 | 974321 |
| 2024-08-02 | 52.20 | $51.64 | 1.1M |
| 2024-08-01 | 52.26 | $52.67 | 1.0M |
| 2024-07-31 | 52.21 | $53.92 | 1.1M |
| 2024-07-30 | 52.03 | $53.19 | 548000 |
| 2024-07-29 | 51.91 | $52.48 | 605830 |
| 2024-07-26 | 51.85 | $52.36 | 504400 |
| 2024-07-25 | 51.80 | $51.81 | 707400 |
| 2024-07-24 | 51.80 | $51.26 | 549400 |
| 2024-07-23 | 51.85 | $51.90 | 778937 |
| 2024-07-22 | 51.85 | $51.80 | 483148 |
| 2024-07-19 | 51.85 | $51.88 | 519928 |
| 2024-07-18 | 51.85 | $51.92 | 522849 |
| 2024-07-17 | 51.84 | $52.14 | 714500 |
| 2024-07-16 | 51.81 | $51.29 | 401800 |
| 2024-07-15 | 51.87 | $50.56 | 556903 |
| 2024-07-12 | 52.01 | $50.88 | 836964 |
| 2024-07-11 | 52.12 | $49.61 | 923900 |
| 2024-07-10 | 52.39 | $48.94 | 671419 |
| 2024-07-09 | 52.75 | $48.33 | 1.2M |
| 2024-07-08 | 53.22 | $48.98 | 1.1M |
| 2024-07-05 | 53.66 | $48.50 | 1.4M |
| 2024-07-03 | 54.21 | $49.57 | 466243 |
| 2024-07-02 | 54.69 | $49.31 | 843800 |
| 2024-07-01 | 55.26 | $50.31 | 765200 |
| 2024-06-28 | 55.78 | $50.72 | 1.1M |
| 2024-06-27 | 56.32 | $51.64 | 866800 |
| 2024-06-26 | 56.81 | $51.66 | 1.0M |
| 2024-06-25 | 57.35 | $51.95 | 1.4M |
| 2024-06-24 | 57.92 | $53.30 | 1.9M |
| 2024-06-21 | 58.40 | $55.60 | 6.0M |
| 2024-06-20 | 58.70 | $56.46 | 483529 |
| 2024-06-18 | 58.93 | $57.05 | 729745 |
| 2024-06-17 | 59.13 | $57.59 | 351208 |
| 2024-06-14 | 59.29 | $57.28 | 468600 |
| 2024-06-13 | 59.51 | $57.88 | 523311 |
| 2024-06-12 | 59.68 | $58.21 | 580321 |
| 2024-06-11 | 59.83 | $58.82 | 526100 |
| 2024-06-10 | 59.94 | $59.16 | 385638 |
| 2024-06-07 | 60.02 | $59.70 | 427909 |
| 2024-06-06 | 60.05 | $60.03 | 499100 |
| 2024-06-05 | 60.06 | $60.95 | 406341 |
| 2024-06-04 | 59.96 | $61.08 | 432600 |
| 2024-06-03 | 59.85 | $61.44 | 573839 |
| 2024-05-31 | 59.68 | $61.37 | 743828 |
| 2024-05-30 | 59.50 | $59.95 | 1.0M |
| 2024-05-29 | 59.45 | $59.20 | 355000 |
| 2024-05-28 | 59.48 | $59.68 | 385735 |
| 2024-05-24 | 59.46 | $60.61 | 473617 |
| 2024-05-23 | 59.34 | $60.64 | 411500 |
| 2024-05-22 | 59.20 | $61.25 | 477600 |
| 2024-05-21 | 58.98 | $61.45 | 763000 |
| 2024-05-20 | 58.72 | $61.29 | 922403 |
| 2024-05-17 | 58.45 | $60.28 | 1.3M |
| 2024-05-16 | 58.26 | $60.02 | 422400 |
| 2024-05-15 | 58.08 | $60.24 | 432448 |
| 2024-05-14 | 57.85 | $60.60 | 517705 |
| 2024-05-13 | 57.56 | $59.70 | 463200 |
| 2024-05-10 | 57.33 | $58.97 | 413621 |
| 2024-05-09 | 57.16 | $58.85 | 431900 |
| 2024-05-08 | 56.98 | $58.73 | 399200 |
| 2024-05-07 | 56.80 | $58.13 | 774017 |
| 2024-05-06 | 56.66 | $57.11 | 465812 |
| 2024-05-03 | 56.61 | $56.80 | 513735 |
| 2024-05-02 | 56.59 | $55.61 | 627600 |
| 2024-05-01 | 56.69 | $56.71 | 645221 |
| 2024-04-30 | 56.69 | $56.05 | 515900 |
| 2024-04-29 | 56.76 | $57.26 | 375747 |
| 2024-04-26 | 56.71 | $56.51 | 342700 |
| 2024-04-25 | 56.73 | $56.18 | 316700 |
| 2024-04-24 | 56.79 | $56.61 | 404449 |
| 2024-04-23 | 56.80 | $56.13 | 332200 |
| 2024-04-22 | 56.88 | $56.39 | 423500 |
| 2024-04-19 | 56.93 | $57.11 | 423735 |
| 2024-04-18 | 56.91 | $56.40 | 496300 |
| 2024-04-17 | 56.96 | $55.79 | 414939 |
| 2024-04-16 | 57.08 | $56.16 | 349800 |
| 2024-04-15 | 57.18 | $56.54 | 289937 |
| 2024-04-12 | 57.25 | $56.33 | 294516 |
| 2024-04-11 | 57.35 | $57.21 | 392636 |
| 2024-04-10 | 57.36 | $57.76 | 367800 |
| 2024-04-09 | 57.32 | $58.33 | 300141 |
| 2024-04-08 | 57.21 | $57.61 | 458900 |
| 2024-04-05 | 57.17 | $57.17 | 417202 |
| 2024-04-04 | 57.17 | $57.82 | 558500 |
| 2024-04-03 | 57.10 | $56.95 | 424200 |
| 2024-04-02 | 57.12 | $57.50 | 426300 |
| 2024-04-01 | 57.08 | $57.60 | 383100 |
| 2024-03-28 | 57.02 | $57.84 | 314234 |
| 2024-03-27 | 56.93 | $57.64 | 562740 |
| 2024-03-26 | 56.86 | $56.64 | 507300 |
| 2024-03-25 | 56.88 | $56.78 | 416512 |
| 2024-03-22 | 56.89 | $56.43 | 447722 |
| 2024-03-21 | 56.94 | $57.27 | 466745 |
| 2024-03-20 | 56.91 | $56.58 | 293631 |
| 2024-03-19 | 56.94 | $56.90 | 618820 |
| 2024-03-18 | 56.95 | $55.89 | 875900 |
| 2024-03-15 | 57.06 | $56.99 | 904444 |
| 2024-03-14 | 57.07 | $56.86 | 444111 |
| 2024-03-13 | 57.09 | $57.77 | 530006 |
| 2024-03-12 | 57.02 | $57.63 | 267200 |
| 2024-03-11 | 56.95 | $57.53 | 374000 |
| 2024-03-08 | 56.89 | $57.55 | 300400 |
| 2024-03-07 | 56.82 | $57.50 | 264048 |
| 2024-03-06 | 56.75 | $56.56 | 442200 |
| 2024-03-05 | 56.77 | $56.78 | 355400 |
| 2024-03-04 | 56.77 | $56.70 | 365152 |
| 2024-03-01 | 56.78 | $56.71 | 472724 |
| 2024-02-29 | 56.78 | $56.68 | 608100 |
| 2024-02-28 | 56.79 | $56.55 | 517045 |
| 2024-02-27 | 56.82 | $56.35 | 422494 |
| 2024-02-26 | 56.87 | $56.93 | 433700 |
| 2024-02-23 | 56.86 | $57.45 | 439000 |
| 2024-02-22 | 56.80 | $57.61 | 473200 |
| 2024-02-21 | 56.72 | $56.59 | 571162 |
| 2024-02-20 | 56.73 | $56.31 | 722000 |
| 2024-02-16 | 56.77 | $55.65 | 822800 |
| 2024-02-15 | 56.89 | $57.21 | 743301 |
| 2024-02-14 | 56.86 | $56.03 | 606100 |
| 2024-02-13 | 56.95 | $55.64 | 431200 |
| 2024-02-12 | 57.08 | $57.10 | 349318 |
| 2024-02-09 | 57.08 | $56.95 | 306900 |
| 2024-02-08 | 57.10 | $56.89 | 325500 |
| 2024-02-07 | 57.12 | $56.53 | 301900 |
| 2024-02-06 | 57.18 | $56.45 | 307437 |
| 2024-02-05 | 57.26 | $56.63 | 275400 |
| 2024-02-02 | 57.32 | $56.95 | 283300 |
| 2024-02-01 | 57.36 | $57.40 | 300316 |
| 2024-01-31 | 57.36 | $56.90 | 804044 |
| 2024-01-30 | 57.41 | $58.45 | 394504 |
| 2024-01-29 | 57.30 | $58.12 | 317900 |
| 2024-01-26 | 57.21 | $58.31 | 253200 |
| 2024-01-25 | 57.09 | $57.89 | 298700 |
| 2024-01-24 | 57.01 | $57.53 | 285002 |
| 2024-01-23 | 56.96 | $57.97 | 466300 |
| 2024-01-22 | 56.85 | $58.29 | 497500 |
| 2024-01-19 | 56.70 | $57.36 | 388302 |
| 2024-01-18 | 56.63 | $56.93 | 458546 |
| 2024-01-17 | 56.60 | $55.98 | 230900 |
| 2024-01-16 | 56.66 | $56.49 | 325900 |
| 2024-01-12 | 56.68 | $56.99 | 269013 |
| 2024-01-11 | 56.65 | $57.49 | 268700 |
| 2024-01-10 | 56.56 | $57.36 | 349409 |
| 2024-01-09 | 56.47 | $57.80 | 284400 |
| 2024-01-08 | 56.33 | $58.04 | 353210 |
| 2024-01-05 | 56.15 | $58.00 | 1.1M |
| 2024-01-04 | 55.96 | $56.95 | 459900 |
| 2024-01-03 | 55.85 | $56.64 | 375600 |
| 2024-01-02 | 55.77 | $56.99 | 485400 |
| 2023-12-29 | 55.64 | $55.87 | 385700 |
| 2023-12-28 | 55.62 | $56.35 | 344700 |
| 2023-12-27 | 55.54 | $56.25 | 341500 |
| 2023-12-26 | 55.47 | $56.18 | 225902 |
| 2023-12-22 | 55.39 | $56.15 | 266925 |
| 2023-12-21 | 55.31 | $56.05 | 348323 |
| 2023-12-20 | 55.23 | $55.44 | 396400 |
| 2023-12-19 | 55.21 | $56.17 | 317442 |
| 2023-12-18 | 55.11 | $55.98 | 439400 |
| 2023-12-15 | 55.02 | $55.27 | 1.2M |
| 2023-12-14 | 54.99 | $56.29 | 561128 |
| 2023-12-13 | 54.85 | $56.58 | 824728 |
| 2023-12-12 | 54.67 | $53.77 | 320800 |
| 2023-12-11 | 54.77 | $54.50 | 320433 |
| 2023-12-08 | 54.80 | $54.49 | 384403 |
| 2023-12-07 | 54.83 | $55.03 | 581723 |
| 2023-12-06 | 54.81 | $54.39 | 483348 |
| 2023-12-05 | 54.85 | $54.61 | 541900 |
| 2023-12-04 | 54.88 | $56.13 | 312032 |
| 2023-12-01 | 54.74 | $55.92 | 499700 |
| 2023-11-30 | 54.62 | $55.16 | 597122 |
| 2023-11-29 | 54.56 | $55.17 | 456546 |
| 2023-11-28 | 54.50 | $54.60 | 418500 |
| 2023-11-27 | 54.49 | $55.38 | 505621 |
| 2023-11-24 | 54.40 | $55.47 | 93000 |
| 2023-11-22 | 54.28 | $55.34 | 283900 |
| 2023-11-21 | 54.17 | $55.05 | 413340 |
| 2023-11-20 | 54.08 | $55.13 | 331605 |
| 2023-11-17 | 53.97 | $55.14 | 284027 |
| 2023-11-16 | 53.84 | $54.96 | 255645 |
| 2023-11-15 | 53.73 | $55.44 | 462700 |
| 2023-11-14 | 53.55 | $54.90 | 470500 |
| 2023-11-13 | 53.40 | $53.28 | 362400 |
| 2023-11-10 | 53.42 | $53.98 | 263925 |
| 2023-11-09 | 53.36 | $53.76 | 274843 |
| 2023-11-08 | 53.32 | $54.58 | 301008 |
| 2023-11-07 | 53.18 | $54.63 | 252529 |
| 2023-11-06 | 53.03 | $55.24 | 478602 |
| 2023-11-03 | 52.80 | $55.11 | 308015 |
| 2023-11-02 | 52.56 | $54.45 | 521400 |
| 2023-11-01 | 52.36 | $54.17 | 1.1M |
| 2023-10-31 | 52.17 | $51.81 | 617300 |
| 2023-10-30 | 52.20 | $51.28 | 417932 |
| 2023-10-27 | 52.30 | $50.63 | 327231 |
| 2023-10-26 | 52.48 | $50.85 | 545428 |
| 2023-10-25 | 52.65 | $50.47 | 540642 |
| 2023-10-24 | 52.88 | $50.57 | 539127 |
| 2023-10-23 | 53.12 | $50.12 | 559100 |
| 2023-10-20 | 53.43 | $50.95 | 378219 |
| 2023-10-19 | 53.70 | $52.18 | 425800 |
| 2023-10-18 | 53.85 | $53.09 | 284846 |
| 2023-10-17 | 53.94 | $53.97 | 521300 |
| 2023-10-16 | 53.93 | $53.56 | 623304 |
| 2023-10-13 | 53.97 | $52.86 | 366934 |
| 2023-10-12 | 54.09 | $52.40 | 503100 |
| 2023-10-11 | 54.27 | $53.96 | 389245 |
| 2023-10-10 | 54.30 | $53.94 | 493700 |
| 2023-10-09 | 54.33 | $54.07 | 414509 |
| 2023-10-06 | 54.36 | $53.32 | 567300 |
| 2023-10-05 | 54.47 | $53.58 | 484000 |
| 2023-10-04 | 54.57 | $53.90 | 478023 |
| 2023-10-03 | 54.64 | $53.49 | 410619 |
| 2023-10-02 | 54.76 | $53.80 | 417700 |
| 2023-09-29 | 54.86 | $54.35 | 497500 |
| 2023-09-28 | 54.91 | $54.16 | 594400 |
| 2023-09-27 | 54.99 | $53.46 | 458000 |
| 2023-09-26 | 55.15 | $53.63 | 353628 |
| 2023-09-25 | 55.31 | $54.35 | 246321 |
| 2023-09-22 | 55.41 | $54.02 | 282900 |
| 2023-09-21 | 55.56 | $54.31 | 267700 |
| 2023-09-20 | 55.69 | $54.81 | 229500 |
| 2023-09-19 | 55.78 | $55.19 | 402563 |
| 2023-09-18 | 55.85 | $55.84 | 428910 |
| 2023-09-15 | 55.85 | $55.58 | 846817 |
| 2023-09-14 | 55.87 | $56.00 | 457020 |
| 2023-09-13 | 55.86 | $54.34 | 377300 |
| 2023-09-12 | 56.02 | $54.35 | 275300 |
| 2023-09-11 | 56.20 | $54.40 | 334400 |
| 2023-09-08 | 56.39 | $54.86 | 270745 |
| 2023-09-07 | 56.55 | $54.58 | 698900 |
| 2023-09-06 | 56.75 | $55.21 | 376400 |
| 2023-09-05 | 56.92 | $55.67 | 422200 |
| 2023-09-01 | 57.05 | $57.55 | 375200 |
| 2023-08-31 | 57.00 | $57.45 | 442826 |
| 2023-08-30 | 56.95 | $58.24 | 442237 |
| 2023-08-29 | 56.81 | $57.94 | 371740 |
| 2023-08-28 | 56.69 | $57.14 | 420200 |
| 2023-08-25 | 56.65 | $56.57 | 291637 |
| 2023-08-24 | 56.65 | $55.93 | 292200 |
| 2023-08-23 | 56.73 | $55.89 | 242000 |
| 2023-08-22 | 56.82 | $56.02 | 389600 |
| 2023-08-21 | 56.90 | $55.67 | 435011 |
| 2023-08-18 | 57.03 | $55.76 | 432400 |
| 2023-08-17 | 57.17 | $55.74 | 589943 |
| 2023-08-16 | 57.32 | $55.49 | 371300 |
| 2023-08-15 | 57.51 | $55.82 | 317400 |
| 2023-08-14 | 57.69 | $56.51 | 403600 |
| 2023-08-11 | 57.81 | $56.66 | 269409 |
| 2023-08-10 | 57.93 | $56.82 | 378900 |
| 2023-08-09 | 58.05 | $56.63 | 389943 |
| 2023-08-08 | 58.20 | $56.91 | 432500 |
| 2023-08-07 | 58.33 | $57.81 | 346630 |
| 2023-08-04 | 58.39 | $57.66 | 419400 |
| 2023-08-03 | 58.46 | $57.77 | 565221 |
| 2023-08-02 | 58.53 | $58.08 | 688330 |
| 2023-08-01 | 58.58 | $59.71 | 1.1M |
| 2023-07-31 | 58.46 | $58.64 | 4.3M |
| 2023-07-28 | 58.45 | $58.87 | 619300 |
| 2023-07-27 | 58.40 | $58.53 | 453000 |
| 2023-07-26 | 58.39 | $58.66 | 556300 |
| 2023-07-25 | 58.36 | $59.10 | 477125 |
| 2023-07-24 | 58.28 | $58.23 | 518300 |
| 2023-07-21 | 58.29 | $58.31 | 388000 |
| 2023-07-20 | 58.28 | $58.40 | 419400 |
| 2023-07-19 | 58.27 | $58.38 | 666300 |
| 2023-07-18 | 58.26 | $58.60 | 624000 |
| 2023-07-17 | 58.22 | $57.77 | 640200 |
| 2023-07-14 | 58.27 | $57.83 | 679600 |
| 2023-07-13 | 58.32 | $57.94 | 377620 |
| 2023-07-12 | 58.36 | $57.72 | 551324 |
| 2023-07-11 | 58.43 | $56.78 | 566700 |
| 2023-07-10 | 58.60 | $56.52 | 603506 |
| 2023-07-07 | 58.82 | $57.07 | 1.2M |
| 2023-07-06 | 59.00 | $56.84 | 688130 |
| 2023-07-05 | 59.23 | $57.04 | 472705 |
| 2023-07-03 | 59.46 | $59.73 | 265500 |
| 2023-06-30 | 59.43 | $59.02 | 368638 |
| 2023-06-29 | 59.47 | $58.87 | 291100 |
| 2023-06-28 | 59.54 | $58.03 | 488300 |
| 2023-06-27 | 59.70 | $58.45 | 399600 |
| 2023-06-26 | 59.83 | $57.73 | 337005 |
| 2023-06-23 | 60.05 | $57.34 | 634700 |
| 2023-06-22 | 60.33 | $57.99 | 550910 |
| 2023-06-21 | 60.58 | $58.58 | 576732 |
| 2023-06-20 | 60.79 | $59.10 | 727800 |
| 2023-06-16 | 60.97 | $60.65 | 1.3M |
| 2023-06-15 | 61.00 | $60.37 | 511822 |
| 2023-06-14 | 61.07 | $59.83 | 697500 |
| 2023-06-13 | 61.20 | $61.28 | 845800 |
| 2023-06-12 | 61.19 | $60.98 | 949053 |
| 2023-06-09 | 61.21 | $62.94 | 786600 |
| 2023-06-08 | 61.03 | $63.32 | 583900 |
| 2023-06-07 | 60.79 | $63.51 | 443000 |
| 2023-06-06 | 60.50 | $62.73 | 356811 |
| 2023-06-05 | 60.27 | $61.59 | 380241 |
| 2023-06-02 | 60.13 | $61.68 | 585500 |
| 2023-06-01 | 59.96 | $59.24 | 713600 |
| 2023-05-31 | 60.04 | $59.86 | 644122 |
| 2023-05-30 | 60.06 | $61.33 | 534638 |
| 2023-05-26 | 59.92 | $60.72 | 461600 |
| 2023-05-25 | 59.84 | $60.01 | 507000 |
| 2023-05-24 | 59.82 | $60.10 | 557245 |
| 2023-05-23 | 59.79 | $60.83 | 673600 |
| 2023-05-22 | 59.69 | $60.23 | 445617 |
| 2023-05-19 | 59.63 | $59.66 | 396613 |
| 2023-05-18 | 59.62 | $59.50 | 341200 |
| 2023-05-17 | 59.64 | $58.68 | 305810 |
| 2023-05-16 | 59.74 | $58.51 | 455200 |
| 2023-05-15 | 59.87 | $59.52 | 380614 |
| 2023-05-12 | 59.90 | $59.68 | 365700 |
| 2023-05-11 | 59.93 | $59.08 | 225806 |
| 2023-05-10 | 60.02 | $59.15 | 284006 |
| 2023-05-09 | 60.11 | $58.80 | 403000 |
| 2023-05-08 | 60.25 | $59.85 | 522910 |
| 2023-05-05 | 60.29 | $60.15 | 499200 |
| 2023-05-04 | 60.30 | $59.35 | 403600 |
| 2023-05-03 | 60.40 | $59.56 | 546348 |
| 2023-05-02 | 60.49 | $59.61 | 925200 |
| 2023-05-01 | 60.58 | $62.13 | 914141 |
| 2023-04-28 | 60.42 | $60.62 | 974426 |
| 2023-04-27 | 60.40 | $59.75 | 376200 |
| 2023-04-26 | 60.47 | $59.48 | 273202 |
| 2023-04-25 | 60.57 | $60.75 | 297700 |
| 2023-04-24 | 60.55 | $61.84 | 312048 |
| 2023-04-21 | 60.42 | $61.79 | 349400 |
| 2023-04-20 | 60.28 | $62.39 | 403010 |
| 2023-04-19 | 60.05 | $62.10 | 372410 |
| 2023-04-18 | 59.84 | $61.41 | 644200 |
| 2023-04-17 | 59.67 | $61.24 | 331536 |
| 2023-04-14 | 59.51 | $60.55 | 284500 |
| 2023-04-13 | 59.40 | $60.48 | 279400 |
| 2023-04-12 | 59.28 | $60.26 | 323407 |
| 2023-04-11 | 59.18 | $60.26 | 213900 |
| 2023-04-10 | 59.07 | $59.88 | 293600 |
| 2023-04-06 | 58.98 | $59.64 | 319025 |
| 2023-04-05 | 58.91 | $59.81 | 357300 |
| 2023-04-04 | 58.82 | $59.60 | 268011 |
| 2023-04-03 | 58.73 | $60.75 | 343200 |
| 2023-03-31 | 58.52 | $61.00 | 488903 |
| 2023-03-30 | 58.26 | $59.85 | 247000 |
| 2023-03-29 | 58.09 | $59.72 | 393600 |
| 2023-03-28 | 57.92 | $59.41 | 344400 |
| 2023-03-27 | 57.76 | $58.93 | 432800 |
| 2023-03-24 | 57.64 | $58.40 | 535314 |
| 2023-03-23 | 57.56 | $57.52 | 450642 |
| 2023-03-22 | 57.57 | $57.96 | 889366 |
| 2023-03-21 | 57.52 | $56.67 | 473600 |
| 2023-03-20 | 57.61 | $57.15 | 615915 |
| 2023-03-17 | 57.66 | $54.10 | 1.7M |
| 2023-03-16 | 58.04 | $55.44 | 480404 |
| 2023-03-15 | 58.31 | $55.14 | 756400 |
| 2023-03-14 | 58.64 | $57.64 | 551800 |
| 2023-03-13 | 58.75 | $56.59 | 574000 |
| 2023-03-10 | 58.98 | $56.35 | 469800 |
| 2023-03-09 | 59.25 | $57.56 | 406100 |
| 2023-03-08 | 59.43 | $58.30 | 301321 |
| 2023-03-07 | 59.55 | $58.31 | 261300 |
| 2023-03-06 | 59.68 | $58.81 | 391413 |
| 2023-03-03 | 59.78 | $60.36 | 312540 |
| 2023-03-02 | 59.71 | $59.72 | 389600 |
| 2023-03-01 | 59.71 | $59.90 | 519700 |
| 2023-02-28 | 59.69 | $59.06 | 616433 |
| 2023-02-27 | 59.76 | $59.36 | 295450 |
| 2023-02-24 | 59.80 | $58.99 | 314200 |
| 2023-02-23 | 59.89 | $58.83 | 649606 |
| 2023-02-22 | 60.00 | $57.84 | 462400 |
| 2023-02-21 | 60.23 | $57.62 | 639800 |
| 2023-02-17 | 60.50 | $61.07 | 521047 |
| 2023-02-16 | 60.44 | $60.57 | 356000 |
| 2023-02-15 | 60.43 | $60.53 | 305000 |
| 2023-02-14 | 60.42 | $60.51 | 467900 |
| 2023-02-13 | 60.41 | $60.57 | 369216 |
| 2023-02-10 | 60.39 | $59.53 | 567222 |
| 2023-02-09 | 60.48 | $60.18 | 668013 |
| 2023-02-08 | 60.51 | $59.57 | 469600 |
| 2023-02-07 | 60.61 | $60.34 | 426800 |
| 2023-02-06 | 60.64 | $61.22 | 317715 |
| 2023-02-03 | 60.58 | $61.93 | 449744 |
| 2023-02-02 | 60.43 | $62.15 | 330139 |
| 2023-02-01 | 60.25 | $61.20 | 401113 |
| 2023-01-31 | 60.15 | $61.11 | 1.3M |
| 2023-01-30 | 60.05 | $59.83 | 268000 |
| 2023-01-27 | 60.08 | $60.26 | 258207 |
| 2023-01-26 | 60.06 | $60.56 | 263434 |
| 2023-01-25 | 60.01 | $60.77 | 421000 |
| 2023-01-24 | 59.92 | $59.92 | 237300 |
| 2023-01-23 | 59.93 | $59.84 | 435305 |
| 2023-01-20 | 59.93 | $59.26 | 324346 |
| 2023-01-19 | 60.01 | $58.38 | 348802 |
| 2023-01-18 | 60.18 | $59.23 | 262739 |
| 2023-01-17 | 60.28 | $60.43 | 452438 |
| 2023-01-13 | 60.26 | $61.19 | 323627 |
| 2023-01-12 | 60.16 | $61.16 | 405000 |
| 2023-01-11 | 60.06 | $60.05 | 255816 |
| 2023-01-10 | 60.06 | $59.78 | 443700 |
| 2023-01-09 | 60.09 | $59.57 | 590429 |
| 2023-01-06 | 60.14 | $60.14 | 451900 |
| 2023-01-05 | 60.14 | $58.85 | 623300 |
| 2023-01-04 | 60.28 | $60.38 | 441100 |
| 2023-01-03 | 60.27 | $60.33 | 300300 |
| 2022-12-30 | 60.26 | $60.71 | 302200 |
| 2022-12-29 | 60.21 | $60.64 | 291100 |
| 2022-12-28 | 60.17 | $59.96 | 212816 |
| 2022-12-27 | 60.19 | $61.00 | 203915 |
| 2022-12-23 | 60.10 | $60.43 | 252700 |
| 2022-12-22 | 60.07 | $59.79 | 225600 |
| 2022-12-21 | 60.10 | $60.28 | 320700 |
| 2022-12-20 | 60.08 | $59.13 | 289126 |
| 2022-12-19 | 60.18 | $59.07 | 342898 |
| 2022-12-16 | 60.29 | $59.05 | 1.4M |
| 2022-12-15 | 60.43 | $59.32 | 379900 |
| 2022-12-14 | 60.54 | $60.98 | 443000 |
| 2022-12-13 | 60.50 | $60.64 | 618600 |
| 2022-12-12 | 60.48 | $60.45 | 374614 |
| 2022-12-09 | 60.48 | $60.13 | 380200 |
| 2022-12-08 | 60.52 | $61.03 | 395200 |
| 2022-12-07 | 60.47 | $60.61 | 301216 |
| 2022-12-06 | 60.45 | $60.80 | 445449 |
| 2022-12-05 | 60.42 | $60.85 | 443611 |
| 2022-12-02 | 60.37 | $62.37 | 318923 |
| 2022-12-01 | 60.16 | $61.92 | 375100 |
| 2022-11-30 | 59.98 | $61.37 | 571625 |
| 2022-11-29 | 59.83 | $59.96 | 306809 |
| 2022-11-28 | 59.82 | $60.06 | 354724 |
| 2022-11-25 | 59.79 | $61.25 | 90600 |
| 2022-11-23 | 59.64 | $61.05 | 486700 |
| 2022-11-22 | 59.49 | $61.07 | 479149 |
| 2022-11-21 | 59.32 | $60.47 | 582805 |
| 2022-11-18 | 59.20 | $59.95 | 473432 |
| 2022-11-17 | 59.12 | $59.17 | 340100 |
| 2022-11-16 | 59.12 | $59.25 | 382017 |
| 2022-11-15 | 59.10 | $58.36 | 366600 |
| 2022-11-14 | 59.18 | $58.15 | 519100 |
| 2022-11-11 | 59.29 | $58.10 | 594200 |
| 2022-11-10 | 59.41 | $58.52 | 635950 |
| 2022-11-09 | 59.51 | $56.74 | 783800 |
| 2022-11-08 | 59.80 | $58.31 | 458917 |
| 2022-11-07 | 59.95 | $58.50 | 398717 |
| 2022-11-04 | 60.11 | $58.01 | 422000 |
| 2022-11-03 | 60.33 | $56.27 | 567600 |
| 2022-11-02 | 60.75 | $56.26 | 659620 |
| 2022-11-01 | 61.23 | $58.60 | 1.2M |
| 2022-10-31 | 61.50 | $62.08 | 1.6M |
| 2022-10-28 | 61.44 | $64.86 | 527400 |
| 2022-10-27 | 61.08 | $63.27 | 478344 |
| 2022-10-26 | 60.85 | $62.63 | 519600 |
| 2022-10-25 | 60.67 | $62.99 | 691130 |
| 2022-10-24 | 60.42 | $62.26 | 589097 |
| 2022-10-21 | 60.23 | $62.22 | 420200 |
| 2022-10-20 | 60.02 | $60.43 | 389900 |
| 2022-10-19 | 59.98 | $61.67 | 262822 |
| 2022-10-18 | 59.80 | $62.38 | 494700 |
| 2022-10-17 | 59.53 | $61.35 | 461109 |
| 2022-10-14 | 59.33 | $60.23 | 364300 |
| 2022-10-13 | 59.24 | $60.69 | 638200 |
| 2022-10-12 | 59.09 | $58.53 | 364204 |
| 2022-10-11 | 59.14 | $59.01 | 604339 |
| 2022-10-10 | 59.16 | $58.76 | 665738 |
| 2022-10-07 | 59.20 | $57.88 | 558600 |
| 2022-10-06 | 59.34 | $59.31 | 848500 |
| 2022-10-05 | 59.34 | $58.92 | 492728 |
| 2022-10-04 | 59.39 | $59.18 | 580315 |
| 2022-10-03 | 59.41 | $57.79 | 405839 |
| 2022-09-30 | 59.58 | $56.73 | 673743 |
| 2022-09-29 | 59.88 | $56.48 | 448200 |
| 2022-09-28 | 60.24 | $57.47 | 677907 |
| 2022-09-27 | 60.53 | $55.98 | 558622 |
| 2022-09-26 | 61.01 | $56.18 | 471000 |
| 2022-09-23 | 61.52 | $56.82 | 735500 |
| 2022-09-22 | 62.01 | $58.11 | 464800 |
| 2022-09-21 | 62.42 | $58.97 | 364633 |
| 2022-09-20 | 62.78 | $59.84 | 342100 |
| 2022-09-19 | 63.09 | $61.51 | 468900 |
| 2022-09-16 | 63.26 | $59.78 | 1.3M |
| 2022-09-15 | 63.63 | $62.62 | 744248 |
| 2022-09-14 | 63.73 | $62.76 | 631500 |
| 2022-09-13 | 63.83 | $63.25 | 343629 |
| 2022-09-12 | 63.90 | $65.41 | 493400 |
| 2022-09-09 | 63.74 | $64.71 | 350700 |
| 2022-09-08 | 63.63 | $64.00 | 409509 |
| 2022-09-07 | 63.59 | $64.22 | 375801 |
| 2022-09-06 | 63.53 | $62.53 | 420200 |
| 2022-09-02 | 63.63 | $62.55 | 425100 |
| 2022-09-01 | 63.75 | $62.75 | 467200 |
| 2022-08-31 | 63.85 | $63.02 | 412316 |
| 2022-08-30 | 63.94 | $64.16 | 637600 |
| 2022-08-29 | 63.92 | $64.20 | 231856 |
| 2022-08-26 | 63.89 | $64.41 | 313500 |
| 2022-08-25 | 63.83 | $65.73 | 336000 |
| 2022-08-24 | 63.63 | $64.87 | 392600 |
| 2022-08-23 | 63.50 | $64.89 | 466200 |
| 2022-08-22 | 63.36 | $64.56 | 642050 |
| 2022-08-19 | 63.23 | $64.78 | 513634 |
| 2022-08-18 | 63.07 | $65.49 | 291200 |
| 2022-08-17 | 62.81 | $65.42 | 306243 |
| 2022-08-16 | 62.54 | $65.81 | 364141 |
| 2022-08-15 | 62.19 | $65.30 | 441080 |
| 2022-08-12 | 61.87 | $64.87 | 348300 |
| 2022-08-11 | 61.55 | $63.75 | 405844 |
| 2022-08-10 | 61.32 | $63.19 | 960846 |
| 2022-08-09 | 61.12 | $62.21 | 698700 |
| 2022-08-08 | 61.01 | $61.72 | 406328 |
| 2022-08-05 | 60.93 | $61.12 | 566842 |
| 2022-08-04 | 60.92 | $61.20 | 675937 |
| 2022-08-03 | 60.89 | $62.44 | 424405 |
| 2022-08-02 | 60.72 | $62.58 | 806400 |
| 2022-08-01 | 60.53 | $63.93 | 448500 |
| 2022-07-29 | 60.17 | $63.49 | 950803 |
| 2022-07-28 | 59.82 | $62.68 | 486040 |
| 2022-07-27 | 59.52 | $62.56 | 736500 |
| 2022-07-26 | 59.20 | $62.66 | 673100 |
| 2022-07-25 | 58.83 | $62.02 | 529600 |
| 2022-07-22 | 58.50 | $61.80 | 645800 |
| 2022-07-21 | 58.15 | $62.06 | 908608 |
| 2022-07-20 | 57.74 | $59.49 | 382100 |
| 2022-07-19 | 57.55 | $59.23 | 346244 |
| 2022-07-18 | 57.38 | $57.42 | 309502 |
| 2022-07-15 | 57.37 | $57.95 | 308800 |
| 2022-07-14 | 57.31 | $57.67 | 365000 |
| 2022-07-13 | 57.27 | $57.75 | 298400 |
| 2022-07-12 | 57.22 | $57.64 | 262355 |
| 2022-07-11 | 57.18 | $57.84 | 242132 |
| 2022-07-08 | 57.11 | $57.78 | 351900 |
| 2022-07-07 | 57.04 | $58.52 | 286532 |
| 2022-07-06 | 56.88 | $57.80 | 336349 |
| 2022-07-05 | 56.78 | $57.48 | 437000 |
| 2022-07-01 | 56.71 | $58.83 | 667000 |
| 2022-06-30 | 56.49 | $57.04 | 456900 |
| 2022-06-29 | 56.43 | $57.08 | 300837 |
| 2022-06-28 | 56.36 | $56.86 | 396600 |
| 2022-06-27 | 56.31 | $57.56 | 411822 |
| 2022-06-24 | 56.18 | $56.93 | 827600 |
| 2022-06-23 | 56.10 | $55.02 | 638636 |
| 2022-06-22 | 56.21 | $54.79 | 1.2M |
| 2022-06-21 | 56.36 | $52.17 | 430300 |
| 2022-06-17 | 56.80 | $52.14 | 1.2M |
| 2022-06-16 | 57.29 | $51.71 | 600510 |
| 2022-06-15 | 57.88 | $54.62 | 467300 |
| 2022-06-14 | 58.22 | $54.80 | 450700 |
| 2022-06-13 | 58.58 | $55.35 | 386000 |
| 2022-06-10 | 58.92 | $56.91 | 353003 |
| 2022-06-09 | 59.14 | $58.19 | 611900 |
| 2022-06-08 | 59.23 | $59.04 | 306800 |
| 2022-06-07 | 59.26 | $60.76 | 331400 |
| 2022-06-06 | 59.10 | $60.17 | 320800 |
| 2022-06-03 | 58.98 | $59.56 | 365642 |
| 2022-06-02 | 58.92 | $60.15 | 341800 |
| 2022-06-01 | 58.79 | $59.23 | 312700 |
| 2022-05-31 | 58.75 | $58.47 | 499600 |
| 2022-05-27 | 58.78 | $59.14 | 327210 |
| 2022-05-26 | 58.74 | $57.89 | 349700 |
| 2022-05-25 | 58.83 | $57.28 | 601100 |
| 2022-05-24 | 58.99 | $57.44 | 541439 |
| 2022-05-23 | 59.15 | $57.24 | 482034 |
| 2022-05-20 | 59.36 | $56.32 | 568900 |
| 2022-05-19 | 59.68 | $56.99 | 472100 |
| 2022-05-18 | 59.96 | $57.45 | 446334 |
| 2022-05-17 | 60.22 | $59.30 | 366215 |
| 2022-05-16 | 60.32 | $58.13 | 469500 |
| 2022-05-13 | 60.55 | $57.97 | 775526 |
| 2022-05-12 | 60.82 | $58.20 | 529634 |
| 2022-05-11 | 61.10 | $57.70 | 757600 |
| 2022-05-10 | 61.46 | $58.27 | 580200 |
| 2022-05-09 | 61.79 | $59.51 | 691613 |
| 2022-05-06 | 62.03 | $60.92 | 575900 |
| 2022-05-05 | 62.15 | $61.19 | 590330 |
| 2022-05-04 | 62.25 | $62.88 | 491722 |
| 2022-05-03 | 62.18 | $61.40 | 515200 |
| 2022-05-02 | 62.26 | $60.42 | 704118 |
| 2022-04-29 | 62.46 | $61.91 | 2.2M |
| 2022-04-28 | 62.52 | $62.11 | 605120 |
| 2022-04-27 | 62.56 | $61.27 | 760300 |
| 2022-04-26 | 62.70 | $60.28 | 619100 |
| 2022-04-25 | 62.95 | $62.15 | 860016 |
| 2022-04-22 | 63.03 | $62.99 | 899707 |
| 2022-04-21 | 63.04 | $66.81 | 850211 |
| 2022-04-20 | 62.64 | $65.91 | 510352 |
| 2022-04-19 | 62.30 | $64.59 | 448400 |
| 2022-04-18 | 62.06 | $63.12 | 406100 |
| 2022-04-14 | 61.94 | $63.57 | 311900 |
| 2022-04-13 | 61.77 | $63.59 | 314500 |
| 2022-04-12 | 61.58 | $63.18 | 438940 |
| 2022-04-11 | 61.41 | $63.39 | 440631 |
| 2022-04-08 | 61.21 | $63.02 | 505134 |
| 2022-04-07 | 61.01 | $62.90 | 372200 |
| 2022-04-06 | 60.82 | $62.95 | 460700 |
| 2022-04-05 | 60.59 | $62.35 | 425400 |
| 2022-04-04 | 60.41 | $62.57 | 516200 |
| 2022-04-01 | 60.18 | $63.70 | 921000 |
| 2022-03-31 | 59.81 | $62.56 | 599414 |
| 2022-03-30 | 59.52 | $62.72 | 607500 |
| 2022-03-29 | 59.18 | $62.39 | 523500 |
| 2022-03-28 | 58.84 | $61.35 | 363700 |
| 2022-03-25 | 58.58 | $61.91 | 495100 |
| 2022-03-24 | 58.23 | $60.54 | 586700 |
| 2022-03-23 | 57.99 | $60.45 | 882626 |
| 2022-03-22 | 57.73 | $61.70 | 1.6M |
| 2022-03-21 | 57.31 | $58.30 | 431346 |
| 2022-03-18 | 57.20 | $58.96 | 2.5M |
| 2022-03-17 | 57.02 | $58.42 | 536900 |
| 2022-03-16 | 56.87 | $57.90 | 613000 |
| 2022-03-15 | 56.76 | $57.61 | 510900 |
| 2022-03-14 | 56.67 | $57.15 | 778112 |
| 2022-03-11 | 56.62 | $55.65 | 627500 |
| 2022-03-10 | 56.72 | $55.49 | 430447 |
| 2022-03-09 | 56.85 | $55.45 | 493518 |
| 2022-03-08 | 57.00 | $54.42 | 673800 |
| 2022-03-07 | 57.27 | $55.50 | 513800 |
| 2022-03-04 | 57.46 | $57.16 | 410700 |
| 2022-03-03 | 57.49 | $57.51 | 431207 |
| 2022-03-02 | 57.49 | $57.10 | 529217 |
| 2022-03-01 | 57.53 | $56.59 | 595700 |
| 2022-02-28 | 57.63 | $58.72 | 677200 |
| 2022-02-25 | 57.52 | $58.79 | 728600 |
| 2022-02-24 | 57.38 | $56.66 | 871103 |
| 2022-02-23 | 57.46 | $57.64 | 761100 |
| 2022-02-22 | 57.44 | $58.53 | 757206 |
| 2022-02-18 | 57.32 | $59.01 | 915800 |
| 2022-02-17 | 57.15 | $58.59 | 741800 |
| 2022-02-16 | 56.99 | $57.85 | 742911 |
| 2022-02-15 | 56.90 | $57.42 | 626700 |
| 2022-02-14 | 56.85 | $56.00 | 557100 |
| 2022-02-11 | 56.94 | $56.06 | 519911 |
| 2022-02-10 | 57.03 | $55.73 | 781636 |
| 2022-02-09 | 57.17 | $57.20 | 481308 |
| 2022-02-08 | 57.17 | $56.86 | 554100 |
| 2022-02-07 | 57.20 | $55.95 | 431701 |
| 2022-02-04 | 57.33 | $56.39 | 434738 |
| 2022-02-03 | 57.43 | $56.96 | 459904 |
| 2022-02-02 | 57.48 | $57.65 | 623014 |
| 2022-02-01 | 57.46 | $57.70 | 795043 |
| 2022-01-31 | 57.43 | $56.64 | 1.8M |
| 2022-01-28 | 57.52 | $56.73 | 442001 |
| 2022-01-27 | 57.60 | $56.43 | 591607 |
| 2022-01-26 | 57.72 | $56.07 | 519800 |
| 2022-01-25 | 57.90 | $56.90 | 511700 |
| 2022-01-24 | 58.00 | $57.58 | 621400 |
| 2022-01-21 | 58.05 | $56.72 | 347626 |
| 2022-01-20 | 58.19 | $57.70 | 412925 |
| 2022-01-19 | 58.24 | $58.52 | 544500 |
| 2022-01-18 | 58.21 | $57.74 | 449500 |
| 2022-01-14 | 58.26 | $58.53 | 315800 |
| 2022-01-13 | 58.23 | $58.69 | 286201 |
| 2022-01-12 | 58.18 | $58.28 | 551039 |
| 2022-01-11 | 58.17 | $58.42 | 476407 |
| 2022-01-10 | 58.14 | $58.22 | 475819 |
| 2022-01-07 | 58.13 | $58.39 | 455800 |
| 2022-01-06 | 58.11 | $58.16 | 420300 |
| 2022-01-05 | 58.10 | $58.45 | 503617 |
| 2022-01-04 | 58.06 | $58.30 | 526800 |
| 2022-01-03 | 58.04 | $57.49 | 470101 |
| 2021-12-31 | 58.10 | $57.89 | 350500 |
| 2021-12-30 | 58.12 | $57.71 | 384819 |
| 2021-12-29 | 58.16 | $57.94 | 495312 |
| 2021-12-28 | 58.19 | $57.79 | 663326 |
| 2021-12-27 | 58.23 | $57.03 | 615800 |
| 2021-12-23 | 58.35 | $55.48 | 849033 |
| 2021-12-22 | 58.66 | $55.34 | 1.1M |
| 2021-12-21 | 59.01 | $56.18 | 1.5M |
| 2021-12-20 | 59.30 | $55.01 | 1.0M |
| 2021-12-17 | 59.76 | $58.69 | 1.2M |
| 2021-12-16 | 59.87 | $59.58 | 1.1M |
| 2021-12-15 | 59.90 | $59.05 | 494345 |
| 2021-12-14 | 59.99 | $59.02 | 778712 |
| 2021-12-13 | 60.09 | $59.40 | 611610 |
| 2021-12-10 | 60.16 | $59.89 | 559423 |
| 2021-12-09 | 60.19 | $59.61 | 492822 |
| 2021-12-08 | 60.25 | $60.24 | 534900 |
| 2021-12-07 | 60.25 | $60.21 | 996200 |
| 2021-12-06 | 60.26 | $60.32 | 879207 |
| 2021-12-03 | 60.25 | $58.99 | 966900 |
| 2021-12-02 | 60.38 | $58.98 | 1.6M |
| 2021-12-01 | 60.53 | $58.10 | 645300 |
| 2021-11-30 | 60.79 | $58.13 | 853339 |
| 2021-11-29 | 61.06 | $60.58 | 320200 |
| 2021-11-26 | 61.12 | $60.81 | 375442 |
| 2021-11-24 | 61.15 | $61.93 | 554800 |
| 2021-11-23 | 61.07 | $62.47 | 620290 |
| 2021-11-22 | 60.92 | $62.51 | 518124 |
| 2021-11-19 | 60.75 | $61.11 | 359903 |
| 2021-11-18 | 60.71 | $61.04 | 289426 |
| 2021-11-17 | 60.68 | $61.85 | 299016 |
| 2021-11-16 | 60.55 | $61.51 | 332500 |
| 2021-11-15 | 60.45 | $61.84 | 293900 |
| 2021-11-12 | 60.31 | $62.00 | 416204 |
| 2021-11-11 | 60.13 | $61.53 | 328139 |
| 2021-11-10 | 59.98 | $60.99 | 420310 |
| 2021-11-09 | 59.88 | $60.76 | 316415 |
| 2021-11-08 | 59.78 | $60.48 | 443146 |
| 2021-11-05 | 59.71 | $60.69 | 330100 |
| 2021-11-04 | 59.61 | $59.57 | 672612 |
| 2021-11-03 | 59.61 | $58.94 | 449600 |
| 2021-11-02 | 59.68 | $58.67 | 426947 |
| 2021-11-01 | 59.79 | $58.49 | 545027 |
| 2021-10-29 | 59.93 | $57.95 | 1.5M |
| 2021-10-28 | 60.13 | $58.42 | 590100 |
| 2021-10-27 | 60.31 | $58.12 | 793400 |
| 2021-10-26 | 60.55 | $59.29 | 487331 |
| 2021-10-25 | 60.68 | $58.66 | 648629 |
| 2021-10-22 | 60.89 | $59.53 | 825233 |
| 2021-10-21 | 61.03 | $59.57 | 835640 |
| 2021-10-20 | 61.19 | $61.57 | 640135 |
| 2021-10-19 | 61.15 | $60.91 | 285800 |
| 2021-10-18 | 61.17 | $61.37 | 455516 |
| 2021-10-15 | 61.15 | $61.30 | 458548 |
| 2021-10-14 | 61.13 | $61.42 | 326700 |
| 2021-10-13 | 61.10 | $60.87 | 294503 |
| 2021-10-12 | 61.13 | $60.66 | 380932 |
| 2021-10-11 | 61.18 | $60.73 | 313131 |
| 2021-10-08 | 61.23 | $60.79 | 166710 |
| 2021-10-07 | 61.27 | $61.34 | 268849 |
| 2021-10-06 | 61.26 | $60.96 | 305908 |
| 2021-10-05 | 61.30 | $60.86 | 541008 |
| 2021-10-04 | 61.34 | $60.51 | 400600 |
| 2021-10-01 | 61.43 | $60.16 | 580100 |
| 2021-09-30 | 61.56 | $59.58 | 316243 |
| 2021-09-29 | 61.77 | $60.52 | 257700 |
| 2021-09-28 | 61.90 | $60.49 | 322925 |
| 2021-09-27 | 62.05 | $60.83 | 242324 |
| 2021-09-24 | 62.18 | $60.30 | 362700 |
| 2021-09-23 | 62.38 | $60.66 | 290900 |
| 2021-09-22 | 62.56 | $60.23 | 362900 |
| 2021-09-21 | 62.81 | $59.78 | 391400 |
| 2021-09-20 | 63.13 | $60.18 | 531200 |
| 2021-09-17 | 63.44 | $60.19 | 1.8M |
| 2021-09-16 | 63.78 | $61.37 | 409546 |
| 2021-09-15 | 64.03 | $62.27 | 331819 |
| 2021-09-14 | 64.22 | $62.15 | 284400 |
| 2021-09-13 | 64.43 | $62.62 | 379625 |
| 2021-09-10 | 64.62 | $62.87 | 425622 |
| 2021-09-09 | 64.81 | $63.73 | 501524 |
| 2021-09-08 | 64.92 | $64.33 | 505700 |
| 2021-09-07 | 64.98 | $64.90 | 369300 |
| 2021-09-03 | 64.99 | $66.02 | 305900 |
| 2021-09-02 | 64.88 | $66.44 | 296228 |
| 2021-09-01 | 64.72 | $65.44 | 541706 |
| 2021-08-31 | 64.65 | $65.30 | 290548 |
| 2021-08-30 | 64.58 | $65.45 | 160500 |
| 2021-08-27 | 64.48 | $65.26 | 219741 |
| 2021-08-26 | 64.40 | $64.66 | 241247 |
| 2021-08-25 | 64.38 | $64.94 | 274926 |
| 2021-08-24 | 64.32 | $64.32 | 303700 |
| 2021-08-23 | 64.32 | $64.42 | 218445 |
| 2021-08-20 | 64.31 | $64.58 | 216517 |
| 2021-08-19 | 64.28 | $64.28 | 256100 |
| 2021-08-18 | 64.28 | $64.14 | 172737 |
| 2021-08-17 | 64.29 | $64.52 | 210600 |
| 2021-08-16 | 64.27 | $64.79 | 210241 |
| 2021-08-13 | 64.21 | $64.87 | 265237 |
| 2021-08-12 | 64.14 | $64.38 | 393349 |
| 2021-08-11 | 64.12 | $64.09 | 245628 |
| 2021-08-10 | 64.12 | $63.36 | 199746 |
| 2021-08-09 | 64.20 | $63.20 | 268125 |
| 2021-08-06 | 64.30 | $63.06 | 305000 |
| 2021-08-05 | 64.43 | $63.04 | 247900 |
| 2021-08-04 | 64.58 | $63.31 | 225900 |
| 2021-08-03 | 64.72 | $64.35 | 358000 |
| 2021-08-02 | 64.75 | $63.63 | 409027 |
| 2021-07-30 | 64.87 | $63.79 | 514700 |
| 2021-07-29 | 64.99 | $63.86 | 284900 |
| 2021-07-28 | 65.10 | $63.41 | 451845 |
| 2021-07-27 | 65.28 | $62.98 | 580900 |
| 2021-07-26 | 65.53 | $63.09 | 519000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
55.19
2026-07-21
Close Price
$54.71
Vol: 1.2M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
40.19
Average
54.63
Maximum
65.52
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 55.19 | $54.71 | 1.2M |
| 2026-07-20 | 55.20 | $54.59 | 1.4M |
| 2026-07-17 | 55.21 | $56.57 | 1.1M |
| 2026-07-16 | 55.00 | $56.18 | 1.2M |
| 2026-07-15 | 54.80 | $53.73 | 1.1M |
| 2026-07-14 | 54.82 | $53.20 | 1.1M |
| 2026-07-13 | 54.88 | $53.65 | 1.9M |
| 2026-07-10 | 54.88 | $55.89 | 761144 |
| 2026-07-09 | 54.63 | $55.06 | 982400 |
| 2026-07-08 | 54.44 | $54.63 | 1.1M |
| 2026-07-07 | 54.26 | $56.49 | 1.3M |
| 2026-07-06 | 53.85 | $57.00 | 859500 |
| 2026-07-02 | 53.35 | $57.42 | 684244 |
| 2026-07-01 | 52.78 | $56.15 | 1.3M |
| 2026-06-30 | 52.28 | $56.35 | 1.1M |
| 2026-06-29 | 51.73 | $55.73 | 1.2M |
| 2026-06-26 | 51.21 | $55.11 | 1.4M |
| 2026-06-25 | 50.72 | $54.34 | 1.2M |
| 2026-06-24 | 50.28 | $53.54 | 1.3M |
| 2026-06-23 | 49.89 | $50.79 | 1.2M |
| 2026-06-22 | 49.77 | $50.46 | 2.0M |
| 2026-06-18 | 49.66 | $50.68 | 2.3M |
| 2026-06-17 | 49.52 | $50.66 | 1.1M |
| 2026-06-16 | 49.37 | $51.22 | 1.2M |
| 2026-06-15 | 49.14 | $50.35 | 1.3M |
| 2026-06-12 | 48.97 | $50.57 | 1.2M |
| 2026-06-11 | 48.78 | $50.53 | 1.7M |
| 2026-06-10 | 48.59 | $48.99 | 1.4M |
| 2026-06-09 | 48.55 | $49.90 | 1.1M |
| 2026-06-08 | 48.43 | $47.61 | 1.0M |
| 2026-06-05 | 48.55 | $47.49 | 1.1M |
| 2026-06-04 | 48.70 | $47.84 | 1.4M |
| 2026-06-03 | 48.84 | $48.50 | 730529 |
| 2026-06-02 | 48.92 | $49.17 | 1.3M |
| 2026-06-01 | 48.94 | $47.99 | 1.6M |
| 2026-05-29 | 49.08 | $48.68 | 1.6M |
| 2026-05-28 | 49.17 | $49.52 | 1.3M |
| 2026-05-27 | 49.17 | $49.80 | 829422 |
| 2026-05-26 | 49.15 | $49.71 | 1.1M |
| 2026-05-22 | 49.14 | $49.37 | 797100 |
| 2026-05-21 | 49.15 | $48.67 | 1.3M |
| 2026-05-20 | 49.24 | $48.00 | 1.4M |
| 2026-05-19 | 49.38 | $46.36 | 1.4M |
| 2026-05-18 | 49.74 | $46.94 | 1.2M |
| 2026-05-15 | 50.08 | $46.69 | 1.4M |
| 2026-05-14 | 50.50 | $49.42 | 1.4M |
| 2026-05-13 | 50.69 | $49.78 | 1.6M |
| 2026-05-12 | 50.87 | $50.35 | 1.5M |
| 2026-05-11 | 51.01 | $51.07 | 1.0M |
| 2026-05-08 | 51.11 | $51.56 | 1.4M |
| 2026-05-07 | 51.18 | $51.71 | 929928 |
| 2026-05-06 | 51.26 | $52.30 | 1.5M |
| 2026-05-05 | 51.30 | $50.48 | 824600 |
| 2026-05-04 | 51.53 | $49.62 | 1.1M |
| 2026-05-01 | 51.86 | $50.06 | 1.0M |
| 2026-04-30 | 52.17 | $49.96 | 1.6M |
| 2026-04-29 | 52.52 | $49.15 | 2.2M |
| 2026-04-28 | 52.97 | $49.91 | 1.5M |
| 2026-04-27 | 53.36 | $50.25 | 1.5M |
| 2026-04-24 | 53.73 | $48.45 | 2.1M |
| 2026-04-23 | 54.30 | $49.19 | 3.4M |
| 2026-04-22 | 54.82 | $47.58 | 7.4M |
| 2026-04-21 | 55.52 | $56.79 | 1.0M |
| 2026-04-20 | 55.31 | $56.80 | 1.0M |
| 2026-04-17 | 55.08 | $57.41 | 764536 |
| 2026-04-16 | 54.76 | $55.27 | 902800 |
| 2026-04-15 | 54.62 | $55.18 | 1.7M |
| 2026-04-14 | 54.50 | $54.86 | 624236 |
| 2026-04-13 | 54.39 | $54.94 | 959600 |
| 2026-04-10 | 54.27 | $56.37 | 795300 |
| 2026-04-09 | 54.00 | $56.08 | 768407 |
| 2026-04-08 | 53.74 | $55.76 | 907551 |
| 2026-04-07 | 53.50 | $54.06 | 614005 |
| 2026-04-06 | 53.41 | $54.18 | 576035 |
| 2026-04-02 | 53.32 | $54.84 | 670636 |
| 2026-04-01 | 53.15 | $55.17 | 960000 |
| 2026-03-31 | 52.95 | $54.09 | 1.0M |
| 2026-03-30 | 52.86 | $53.18 | 1.2M |
| 2026-03-27 | 52.88 | $53.19 | 973708 |
| 2026-03-26 | 52.91 | $53.56 | 752300 |
| 2026-03-25 | 52.91 | $53.42 | 948100 |
| 2026-03-24 | 52.94 | $52.53 | 557200 |
| 2026-03-23 | 53.07 | $51.78 | 727807 |
| 2026-03-20 | 53.31 | $50.67 | 1.8M |
| 2026-03-19 | 53.67 | $51.81 | 957840 |
| 2026-03-18 | 53.95 | $52.33 | 778200 |
| 2026-03-17 | 54.20 | $53.60 | 815212 |
| 2026-03-16 | 54.34 | $53.68 | 919630 |
| 2026-03-13 | 54.47 | $53.32 | 858986 |
| 2026-03-12 | 54.62 | $52.74 | 982164 |
| 2026-03-11 | 54.83 | $53.17 | 738902 |
| 2026-03-10 | 54.98 | $53.29 | 954100 |
| 2026-03-09 | 55.11 | $53.40 | 987925 |
| 2026-03-06 | 55.22 | $53.34 | 797347 |
| 2026-03-05 | 55.32 | $53.73 | 617024 |
| 2026-03-04 | 55.37 | $54.98 | 647843 |
| 2026-03-03 | 55.28 | $55.51 | 724400 |
| 2026-03-02 | 55.10 | $56.38 | 799800 |
| 2026-02-27 | 54.80 | $56.47 | 798600 |
| 2026-02-26 | 54.45 | $55.88 | 835190 |
| 2026-02-25 | 54.12 | $55.84 | 929855 |
| 2026-02-24 | 53.75 | $57.08 | 995418 |
| 2026-02-23 | 53.23 | $56.87 | 901424 |
| 2026-02-20 | 52.68 | $56.45 | 1.5M |
| 2026-02-19 | 52.15 | $56.07 | 1.3M |
| 2026-02-18 | 51.60 | $57.63 | 2.5M |
| 2026-02-17 | 50.87 | $56.72 | 3.0M |
| 2026-02-13 | 50.18 | $51.67 | 1.5M |
| 2026-02-12 | 49.96 | $51.30 | 1.0M |
| 2026-02-11 | 49.77 | $51.42 | 796729 |
| 2026-02-10 | 49.54 | $51.34 | 898914 |
| 2026-02-09 | 49.31 | $50.77 | 1.1M |
| 2026-02-06 | 49.11 | $51.32 | 978000 |
| 2026-02-05 | 48.84 | $50.82 | 1.0M |
| 2026-02-04 | 48.60 | $51.62 | 1.2M |
| 2026-02-03 | 48.25 | $49.01 | 824600 |
| 2026-02-02 | 48.14 | $48.25 | 920200 |
| 2026-01-30 | 48.08 | $48.00 | 1.7M |
| 2026-01-29 | 48.02 | $47.86 | 1.0M |
| 2026-01-28 | 47.95 | $47.46 | 1.2M |
| 2026-01-27 | 47.91 | $48.13 | 792800 |
| 2026-01-26 | 47.78 | $48.94 | 753300 |
| 2026-01-23 | 47.55 | $48.60 | 887337 |
| 2026-01-22 | 47.32 | $48.76 | 836700 |
| 2026-01-21 | 47.06 | $48.21 | 941420 |
| 2026-01-20 | 46.82 | $47.70 | 711100 |
| 2026-01-16 | 46.60 | $48.71 | 1.1M |
| 2026-01-15 | 46.27 | $49.11 | 1.2M |
| 2026-01-14 | 45.87 | $49.32 | 1.3M |
| 2026-01-13 | 45.42 | $47.64 | 1.1M |
| 2026-01-12 | 45.10 | $47.50 | 750106 |
| 2026-01-09 | 44.77 | $47.35 | 674506 |
| 2026-01-08 | 44.43 | $46.83 | 938500 |
| 2026-01-07 | 44.11 | $45.71 | 738807 |
| 2026-01-06 | 43.88 | $46.39 | 1.0M |
| 2026-01-05 | 43.55 | $45.64 | 1.2M |
| 2026-01-02 | 43.28 | $44.37 | 710400 |
| 2025-12-31 | 43.11 | $43.64 | 641700 |
| 2025-12-30 | 43.00 | $43.78 | 602900 |
| 2025-12-29 | 42.87 | $43.96 | 667110 |
| 2025-12-26 | 42.72 | $43.50 | 391900 |
| 2025-12-24 | 42.60 | $43.16 | 394400 |
| 2025-12-23 | 42.50 | $43.10 | 781600 |
| 2025-12-22 | 42.40 | $43.17 | 1.0M |
| 2025-12-19 | 42.28 | $43.31 | 1.9M |
| 2025-12-18 | 42.13 | $43.35 | 1.3M |
| 2025-12-17 | 41.97 | $43.16 | 1.2M |
| 2025-12-16 | 41.80 | $43.00 | 1.0M |
| 2025-12-15 | 41.64 | $42.94 | 888318 |
| 2025-12-12 | 41.47 | $42.46 | 939000 |
| 2025-12-11 | 41.35 | $42.17 | 757900 |
| 2025-12-10 | 41.24 | $41.93 | 1.2M |
| 2025-12-09 | 41.15 | $40.72 | 904000 |
| 2025-12-08 | 41.18 | $40.91 | 940628 |
| 2025-12-05 | 41.18 | $41.43 | 725638 |
| 2025-12-04 | 41.14 | $41.29 | 664601 |
| 2025-12-03 | 41.10 | $41.37 | 829000 |
| 2025-12-02 | 41.05 | $41.08 | 1.0M |
| 2025-12-01 | 41.02 | $42.29 | 874000 |
| 2025-11-28 | 40.87 | $42.17 | 535200 |
| 2025-11-26 | 40.71 | $41.81 | 737401 |
| 2025-11-25 | 40.58 | $41.57 | 632045 |
| 2025-11-24 | 40.47 | $40.74 | 1.2M |
| 2025-11-21 | 40.43 | $41.05 | 1.2M |
| 2025-11-20 | 40.35 | $39.77 | 1.1M |
| 2025-11-19 | 40.41 | $39.86 | 814329 |
| 2025-11-18 | 40.46 | $40.05 | 1.1M |
| 2025-11-17 | 40.51 | $40.31 | 1.0M |
| 2025-11-14 | 40.52 | $40.93 | 854700 |
| 2025-11-13 | 40.48 | $41.57 | 1.7M |
| 2025-11-12 | 40.37 | $40.29 | 774137 |
| 2025-11-11 | 40.37 | $40.65 | 830100 |
| 2025-11-10 | 40.34 | $40.54 | 1.2M |
| 2025-11-07 | 40.32 | $40.68 | 922914 |
| 2025-11-06 | 40.27 | $40.45 | 1.0M |
| 2025-11-05 | 40.25 | $40.85 | 1.2M |
| 2025-11-04 | 40.19 | $40.07 | 1.1M |
| 2025-11-03 | 40.23 | $39.89 | 1.9M |
| 2025-10-31 | 40.29 | $40.57 | 2.6M |
| 2025-10-30 | 40.30 | $39.27 | 2.4M |
| 2025-10-29 | 40.46 | $39.70 | 2.9M |
| 2025-10-28 | 40.59 | $40.15 | 1.7M |
| 2025-10-27 | 40.69 | $39.46 | 2.9M |
| 2025-10-24 | 40.87 | $40.36 | 2.0M |
| 2025-10-23 | 40.98 | $41.43 | 2.7M |
| 2025-10-22 | 41.00 | $41.49 | 1.7M |
| 2025-10-21 | 41.04 | $41.17 | 1.7M |
| 2025-10-20 | 41.12 | $40.52 | 1.3M |
| 2025-10-17 | 41.30 | $40.03 | 1.5M |
| 2025-10-16 | 41.55 | $40.16 | 1.3M |
| 2025-10-15 | 41.82 | $39.95 | 1.1M |
| 2025-10-14 | 42.15 | $39.58 | 972457 |
| 2025-10-13 | 42.55 | $39.49 | 1.2M |
| 2025-10-10 | 42.99 | $39.61 | 1.8M |
| 2025-10-09 | 43.46 | $40.43 | 1.8M |
| 2025-10-08 | 43.89 | $42.62 | 698500 |
| 2025-10-07 | 44.13 | $42.47 | 745769 |
| 2025-10-06 | 44.39 | $42.68 | 792232 |
| 2025-10-03 | 44.65 | $43.32 | 814700 |
| 2025-10-02 | 44.87 | $43.08 | 700747 |
| 2025-10-01 | 45.12 | $43.04 | 933609 |
| 2025-09-30 | 45.38 | $43.09 | 1.3M |
| 2025-09-29 | 45.66 | $42.77 | 1.7M |
| 2025-09-26 | 45.99 | $43.91 | 1.1M |
| 2025-09-25 | 46.23 | $44.11 | 1.5M |
| 2025-09-24 | 46.46 | $45.08 | 1.0M |
| 2025-09-23 | 46.60 | $45.64 | 868700 |
| 2025-09-22 | 46.70 | $45.94 | 985634 |
| 2025-09-19 | 46.78 | $46.31 | 1.5M |
| 2025-09-18 | 46.82 | $47.02 | 659903 |
| 2025-09-17 | 46.79 | $47.39 | 805758 |
| 2025-09-16 | 46.72 | $47.17 | 904500 |
| 2025-09-15 | 46.66 | $47.72 | 1.7M |
| 2025-09-12 | 46.54 | $47.79 | 853000 |
| 2025-09-11 | 46.41 | $47.21 | 884431 |
| 2025-09-10 | 46.33 | $46.06 | 896212 |
| 2025-09-09 | 46.36 | $45.70 | 849736 |
| 2025-09-08 | 46.42 | $46.17 | 969714 |
| 2025-09-05 | 46.43 | $46.22 | 1.3M |
| 2025-09-04 | 46.43 | $45.51 | 1.3M |
| 2025-09-03 | 46.50 | $45.94 | 817848 |
| 2025-09-02 | 46.52 | $46.71 | 1.4M |
| 2025-08-29 | 46.47 | $47.25 | 1.7M |
| 2025-08-28 | 46.34 | $46.74 | 674200 |
| 2025-08-27 | 46.26 | $46.78 | 638511 |
| 2025-08-26 | 46.17 | $46.73 | 691600 |
| 2025-08-25 | 46.08 | $46.85 | 664900 |
| 2025-08-22 | 45.99 | $47.55 | 773738 |
| 2025-08-21 | 45.84 | $46.58 | 529300 |
| 2025-08-20 | 45.78 | $45.98 | 730400 |
| 2025-08-19 | 45.80 | $46.39 | 756500 |
| 2025-08-18 | 45.79 | $45.48 | 1.0M |
| 2025-08-15 | 45.86 | $46.25 | 978681 |
| 2025-08-14 | 45.86 | $46.01 | 731202 |
| 2025-08-13 | 45.88 | $46.62 | 655721 |
| 2025-08-12 | 45.84 | $45.37 | 599622 |
| 2025-08-11 | 45.92 | $45.01 | 570436 |
| 2025-08-08 | 46.04 | $45.43 | 536816 |
| 2025-08-07 | 46.12 | $45.93 | 826100 |
| 2025-08-06 | 46.16 | $45.38 | 707000 |
| 2025-08-05 | 46.26 | $44.86 | 644100 |
| 2025-08-04 | 46.41 | $44.77 | 603900 |
| 2025-08-01 | 46.58 | $44.24 | 1.7M |
| 2025-07-31 | 46.82 | $45.07 | 2.3M |
| 2025-07-30 | 46.98 | $45.83 | 1.1M |
| 2025-07-29 | 47.07 | $47.31 | 1.1M |
| 2025-07-28 | 47.00 | $47.70 | 1.0M |
| 2025-07-25 | 46.87 | $48.33 | 1.2M |
| 2025-07-24 | 46.67 | $48.58 | 2.4M |
| 2025-07-23 | 46.41 | $48.68 | 1.4M |
| 2025-07-22 | 46.13 | $47.65 | 1.1M |
| 2025-07-21 | 45.92 | $46.03 | 1.0M |
| 2025-07-18 | 45.86 | $45.87 | 598700 |
| 2025-07-17 | 45.80 | $46.25 | 632435 |
| 2025-07-16 | 45.69 | $45.67 | 670741 |
| 2025-07-15 | 45.63 | $45.29 | 962607 |
| 2025-07-14 | 45.60 | $46.10 | 715027 |
| 2025-07-11 | 45.49 | $46.27 | 799011 |
| 2025-07-10 | 45.37 | $47.01 | 879031 |
| 2025-07-09 | 45.16 | $46.80 | 898945 |
| 2025-07-08 | 44.97 | $46.55 | 802809 |
| 2025-07-07 | 44.80 | $46.35 | 744100 |
| 2025-07-03 | 44.64 | $46.51 | 761200 |
| 2025-07-02 | 44.46 | $46.65 | 933131 |
| 2025-07-01 | 44.25 | $45.74 | 1.8M |
| 2025-06-30 | 44.13 | $43.56 | 1.4M |
| 2025-06-27 | 44.23 | $43.82 | 1.1M |
| 2025-06-26 | 44.31 | $43.89 | 803924 |
| 2025-06-25 | 44.39 | $43.56 | 1.1M |
| 2025-06-24 | 44.52 | $44.26 | 1.1M |
| 2025-06-23 | 44.59 | $43.71 | 762329 |
| 2025-06-20 | 44.72 | $43.05 | 1.1M |
| 2025-06-18 | 44.92 | $43.46 | 574924 |
| 2025-06-17 | 45.09 | $43.78 | 622400 |
| 2025-06-16 | 45.25 | $44.51 | 732304 |
| 2025-06-13 | 45.35 | $44.40 | 618326 |
| 2025-06-12 | 45.46 | $45.64 | 631100 |
| 2025-06-11 | 45.45 | $45.17 | 553200 |
| 2025-06-10 | 45.49 | $46.02 | 706800 |
| 2025-06-09 | 45.44 | $45.50 | 530900 |
| 2025-06-06 | 45.44 | $45.11 | 570911 |
| 2025-06-05 | 45.48 | $45.07 | 478400 |
| 2025-06-04 | 45.51 | $44.76 | 603300 |
| 2025-06-03 | 45.58 | $45.57 | 557006 |
| 2025-06-02 | 45.56 | $44.71 | 702040 |
| 2025-05-30 | 45.62 | $45.54 | 730700 |
| 2025-05-29 | 45.60 | $45.59 | 679300 |
| 2025-05-28 | 45.55 | $45.72 | 514134 |
| 2025-05-27 | 45.49 | $46.66 | 534016 |
| 2025-05-23 | 45.34 | $45.69 | 705140 |
| 2025-05-22 | 45.28 | $45.11 | 486000 |
| 2025-05-21 | 45.29 | $45.27 | 537949 |
| 2025-05-20 | 45.28 | $46.12 | 546321 |
| 2025-05-19 | 45.19 | $46.23 | 503034 |
| 2025-05-16 | 45.07 | $46.38 | 758600 |
| 2025-05-15 | 44.92 | $45.83 | 899000 |
| 2025-05-14 | 44.82 | $45.15 | 725440 |
| 2025-05-13 | 44.78 | $45.07 | 1.2M |
| 2025-05-12 | 44.74 | $45.89 | 824800 |
| 2025-05-09 | 44.60 | $44.33 | 541600 |
| 2025-05-08 | 44.61 | $45.05 | 602200 |
| 2025-05-07 | 44.54 | $44.16 | 991500 |
| 2025-05-06 | 44.54 | $44.35 | 751900 |
| 2025-05-05 | 44.51 | $44.96 | 920800 |
| 2025-05-02 | 44.41 | $44.71 | 1.0M |
| 2025-05-01 | 44.35 | $43.26 | 1.7M |
| 2025-04-30 | 44.44 | $41.00 | 3.4M |
| 2025-04-29 | 44.78 | $46.76 | 872200 |
| 2025-04-28 | 44.58 | $46.45 | 451100 |
| 2025-04-25 | 44.40 | $46.19 | 412829 |
| 2025-04-24 | 44.26 | $46.40 | 511800 |
| 2025-04-23 | 44.09 | $45.34 | 761145 |
| 2025-04-22 | 44.04 | $45.01 | 547948 |
| 2025-04-21 | 44.02 | $43.44 | 582800 |
| 2025-04-17 | 44.17 | $43.90 | 643300 |
| 2025-04-16 | 44.29 | $43.42 | 664260 |
| 2025-04-15 | 44.49 | $44.03 | 591531 |
| 2025-04-14 | 44.64 | $44.13 | 619177 |
| 2025-04-11 | 44.79 | $43.37 | 588300 |
| 2025-04-10 | 45.03 | $42.49 | 965300 |
| 2025-04-09 | 45.36 | $42.89 | 1.5M |
| 2025-04-08 | 45.67 | $40.60 | 1.1M |
| 2025-04-07 | 46.22 | $41.80 | 1.4M |
| 2025-04-04 | 46.69 | $43.78 | 959137 |
| 2025-04-03 | 46.98 | $45.97 | 1.3M |
| 2025-04-02 | 47.07 | $47.88 | 687249 |
| 2025-04-01 | 46.97 | $47.93 | 753491 |
| 2025-03-31 | 46.86 | $47.24 | 802300 |
| 2025-03-28 | 46.81 | $46.70 | 521700 |
| 2025-03-27 | 46.82 | $46.88 | 683142 |
| 2025-03-26 | 46.82 | $47.13 | 507700 |
| 2025-03-25 | 46.78 | $46.41 | 765617 |
| 2025-03-24 | 46.82 | $46.75 | 869900 |
| 2025-03-21 | 46.83 | $46.68 | 1.6M |
| 2025-03-20 | 46.84 | $47.83 | 1.1M |
| 2025-03-19 | 46.73 | $48.39 | 1.7M |
| 2025-03-18 | 46.57 | $47.41 | 668409 |
| 2025-03-17 | 46.49 | $47.17 | 799400 |
| 2025-03-14 | 46.45 | $45.63 | 743600 |
| 2025-03-13 | 46.56 | $44.71 | 684800 |
| 2025-03-12 | 46.77 | $45.21 | 755036 |
| 2025-03-11 | 46.95 | $46.51 | 888909 |
| 2025-03-10 | 47.00 | $47.27 | 967600 |
| 2025-03-07 | 46.99 | $47.75 | 653000 |
| 2025-03-06 | 46.92 | $46.90 | 685600 |
| 2025-03-05 | 46.94 | $46.17 | 840117 |
| 2025-03-04 | 47.04 | $46.27 | 812008 |
| 2025-03-03 | 47.14 | $47.28 | 834714 |
| 2025-02-28 | 47.14 | $47.82 | 1.9M |
| 2025-02-27 | 47.09 | $46.52 | 595766 |
| 2025-02-26 | 47.18 | $46.88 | 965961 |
| 2025-02-25 | 47.23 | $47.05 | 1.2M |
| 2025-02-24 | 47.28 | $46.58 | 1.1M |
| 2025-02-21 | 47.38 | $46.83 | 974004 |
| 2025-02-20 | 47.47 | $46.24 | 1.1M |
| 2025-02-19 | 47.63 | $46.38 | 2.1M |
| 2025-02-18 | 47.78 | $48.14 | 834165 |
| 2025-02-14 | 47.77 | $47.76 | 597000 |
| 2025-02-13 | 47.79 | $48.20 | 620414 |
| 2025-02-12 | 47.76 | $46.82 | 623400 |
| 2025-02-11 | 47.87 | $47.58 | 596836 |
| 2025-02-10 | 47.89 | $47.36 | 647277 |
| 2025-02-07 | 47.94 | $46.93 | 568300 |
| 2025-02-06 | 48.02 | $47.68 | 652600 |
| 2025-02-05 | 48.04 | $48.13 | 645600 |
| 2025-02-04 | 48.00 | $47.78 | 661610 |
| 2025-02-03 | 48.00 | $47.65 | 888048 |
| 2025-01-31 | 48.02 | $47.64 | 1.8M |
| 2025-01-30 | 48.04 | $48.29 | 481400 |
| 2025-01-29 | 48.00 | $48.18 | 477500 |
| 2025-01-28 | 47.97 | $48.25 | 691525 |
| 2025-01-27 | 47.94 | $48.86 | 924026 |
| 2025-01-24 | 47.86 | $48.46 | 513736 |
| 2025-01-23 | 47.82 | $48.61 | 489700 |
| 2025-01-22 | 47.77 | $48.47 | 669347 |
| 2025-01-21 | 47.74 | $49.22 | 902905 |
| 2025-01-17 | 47.64 | $47.75 | 530000 |
| 2025-01-16 | 47.69 | $47.60 | 517102 |
| 2025-01-15 | 47.78 | $47.21 | 664136 |
| 2025-01-14 | 47.92 | $47.03 | 742950 |
| 2025-01-13 | 48.11 | $46.57 | 736800 |
| 2025-01-10 | 48.36 | $45.93 | 686008 |
| 2025-01-08 | 48.71 | $47.27 | 723200 |
| 2025-01-07 | 48.95 | $47.41 | 842908 |
| 2025-01-06 | 49.19 | $47.23 | 1.2M |
| 2025-01-03 | 49.47 | $47.95 | 696200 |
| 2025-01-02 | 49.69 | $48.01 | 702959 |
| 2024-12-31 | 49.94 | $48.85 | 541300 |
| 2024-12-30 | 50.11 | $48.60 | 518525 |
| 2024-12-27 | 50.33 | $48.89 | 717900 |
| 2024-12-26 | 50.53 | $49.20 | 698300 |
| 2024-12-24 | 50.72 | $49.53 | 257300 |
| 2024-12-23 | 50.88 | $49.56 | 523627 |
| 2024-12-20 | 51.04 | $49.42 | 2.0M |
| 2024-12-19 | 51.23 | $50.15 | 1.5M |
| 2024-12-18 | 51.34 | $49.06 | 863046 |
| 2024-12-17 | 51.56 | $50.46 | 782200 |
| 2024-12-16 | 51.64 | $51.51 | 958212 |
| 2024-12-13 | 51.62 | $51.93 | 607630 |
| 2024-12-12 | 51.54 | $52.13 | 775700 |
| 2024-12-11 | 51.44 | $52.02 | 702229 |
| 2024-12-10 | 51.35 | $51.46 | 647500 |
| 2024-12-09 | 51.30 | $52.03 | 688501 |
| 2024-12-06 | 51.20 | $51.23 | 519300 |
| 2024-12-05 | 51.17 | $50.94 | 510720 |
| 2024-12-04 | 51.17 | $51.91 | 418300 |
| 2024-12-03 | 51.07 | $52.16 | 470000 |
| 2024-12-02 | 50.94 | $52.12 | 676300 |
| 2024-11-29 | 50.80 | $51.88 | 308200 |
| 2024-11-27 | 50.70 | $51.31 | 403156 |
| 2024-11-26 | 50.65 | $51.64 | 793347 |
| 2024-11-25 | 50.57 | $51.92 | 804813 |
| 2024-11-22 | 50.48 | $50.92 | 483421 |
| 2024-11-21 | 50.49 | $50.15 | 857338 |
| 2024-11-20 | 50.59 | $49.97 | 521831 |
| 2024-11-19 | 50.72 | $49.19 | 595100 |
| 2024-11-18 | 50.93 | $49.90 | 510725 |
| 2024-11-15 | 51.10 | $50.07 | 503827 |
| 2024-11-14 | 51.26 | $50.31 | 534500 |
| 2024-11-13 | 51.41 | $50.71 | 634800 |
| 2024-11-12 | 51.54 | $50.77 | 841312 |
| 2024-11-11 | 51.68 | $50.67 | 417900 |
| 2024-11-08 | 51.85 | $50.66 | 881900 |
| 2024-11-07 | 52.04 | $51.13 | 534012 |
| 2024-11-06 | 52.20 | $51.37 | 610832 |
| 2024-11-05 | 52.35 | $50.26 | 459800 |
| 2024-11-04 | 52.61 | $50.56 | 768700 |
| 2024-11-01 | 52.86 | $51.14 | 1.4M |
| 2024-10-31 | 53.06 | $52.52 | 911400 |
| 2024-10-30 | 53.14 | $52.47 | 673200 |
| 2024-10-29 | 53.23 | $52.39 | 552532 |
| 2024-10-28 | 53.33 | $53.27 | 511848 |
| 2024-10-25 | 53.36 | $53.08 | 500732 |
| 2024-10-24 | 53.41 | $53.09 | 741207 |
| 2024-10-23 | 53.47 | $52.69 | 604000 |
| 2024-10-22 | 53.57 | $52.52 | 471600 |
| 2024-10-21 | 53.69 | $52.33 | 679813 |
| 2024-10-18 | 53.84 | $52.96 | 542900 |
| 2024-10-17 | 53.94 | $53.44 | 1.2M |
| 2024-10-16 | 54.00 | $54.24 | 499800 |
| 2024-10-15 | 53.98 | $54.89 | 531923 |
| 2024-10-14 | 53.91 | $54.66 | 420300 |
| 2024-10-11 | 53.87 | $54.20 | 746106 |
| 2024-10-10 | 53.87 | $53.60 | 552435 |
| 2024-10-09 | 53.94 | $53.61 | 583410 |
| 2024-10-08 | 54.00 | $52.97 | 385600 |
| 2024-10-07 | 54.13 | $53.22 | 388522 |
| 2024-10-04 | 54.24 | $53.76 | 301837 |
| 2024-10-03 | 54.31 | $53.32 | 315440 |
| 2024-10-02 | 54.43 | $53.62 | 368630 |
| 2024-10-01 | 54.52 | $54.32 | 337603 |
| 2024-09-30 | 54.56 | $54.63 | 740500 |
| 2024-09-27 | 54.57 | $54.21 | 609600 |
| 2024-09-26 | 54.63 | $54.34 | 615337 |
| 2024-09-25 | 54.67 | $53.61 | 671042 |
| 2024-09-24 | 54.79 | $54.27 | 514719 |
| 2024-09-23 | 54.84 | $54.29 | 979700 |
| 2024-09-20 | 54.88 | $54.54 | 4.1M |
| 2024-09-19 | 54.90 | $54.98 | 879226 |
| 2024-09-18 | 54.85 | $55.08 | 643500 |
| 2024-09-17 | 54.77 | $55.68 | 578207 |
| 2024-09-16 | 54.61 | $55.62 | 596020 |
| 2024-09-13 | 54.44 | $55.07 | 486333 |
| 2024-09-12 | 54.30 | $54.26 | 470300 |
| 2024-09-11 | 54.21 | $53.80 | 607205 |
| 2024-09-10 | 54.15 | $54.24 | 519000 |
| 2024-09-09 | 54.02 | $54.53 | 788931 |
| 2024-09-06 | 53.83 | $55.02 | 506300 |
| 2024-09-05 | 53.57 | $55.24 | 606900 |
| 2024-09-04 | 53.27 | $54.33 | 611800 |
| 2024-09-03 | 53.02 | $55.60 | 884008 |
| 2024-08-30 | 52.63 | $56.57 | 1.2M |
| 2024-08-29 | 52.13 | $55.34 | 1.0M |
| 2024-08-28 | 51.72 | $54.30 | 691245 |
| 2024-08-27 | 51.42 | $53.84 | 730749 |
| 2024-08-26 | 51.15 | $53.45 | 540300 |
| 2024-08-23 | 50.92 | $53.59 | 777691 |
| 2024-08-22 | 50.67 | $52.79 | 1.1M |
| 2024-08-21 | 50.49 | $51.50 | 1.1M |
| 2024-08-20 | 50.43 | $50.57 | 561800 |
| 2024-08-19 | 50.47 | $50.83 | 563537 |
| 2024-08-16 | 50.48 | $50.85 | 591343 |
| 2024-08-15 | 50.50 | $50.83 | 612703 |
| 2024-08-14 | 50.53 | $49.77 | 522800 |
| 2024-08-13 | 50.67 | $49.35 | 450241 |
| 2024-08-12 | 50.86 | $49.01 | 590248 |
| 2024-08-09 | 51.09 | $48.99 | 467809 |
| 2024-08-08 | 51.32 | $49.50 | 672900 |
| 2024-08-07 | 51.52 | $49.35 | 698027 |
| 2024-08-06 | 51.72 | $49.81 | 687414 |
| 2024-08-05 | 51.87 | $49.59 | 974321 |
| 2024-08-02 | 52.04 | $51.64 | 1.1M |
| 2024-08-01 | 52.00 | $52.67 | 1.0M |
| 2024-07-31 | 51.85 | $53.92 | 1.1M |
| 2024-07-30 | 51.55 | $53.19 | 548000 |
| 2024-07-29 | 51.32 | $52.48 | 605830 |
| 2024-07-26 | 51.14 | $52.36 | 504400 |
| 2024-07-25 | 50.97 | $51.81 | 707400 |
| 2024-07-24 | 50.85 | $51.26 | 549400 |
| 2024-07-23 | 50.78 | $51.90 | 778937 |
| 2024-07-22 | 50.67 | $51.80 | 483148 |
| 2024-07-19 | 50.58 | $51.88 | 519928 |
| 2024-07-18 | 50.50 | $51.92 | 522849 |
| 2024-07-17 | 50.45 | $52.14 | 714500 |
| 2024-07-16 | 50.40 | $51.29 | 401800 |
| 2024-07-15 | 50.46 | $50.56 | 556903 |
| 2024-07-12 | 50.62 | $50.88 | 836964 |
| 2024-07-11 | 50.79 | $49.61 | 923900 |
| 2024-07-10 | 51.12 | $48.94 | 671419 |
| 2024-07-09 | 51.56 | $48.33 | 1.2M |
| 2024-07-08 | 52.12 | $48.98 | 1.1M |
| 2024-07-05 | 52.67 | $48.50 | 1.4M |
| 2024-07-03 | 53.32 | $49.57 | 466243 |
| 2024-07-02 | 53.93 | $49.31 | 843800 |
| 2024-07-01 | 54.62 | $50.31 | 765200 |
| 2024-06-28 | 55.27 | $50.72 | 1.1M |
| 2024-06-27 | 55.92 | $51.64 | 866800 |
| 2024-06-26 | 56.52 | $51.66 | 1.0M |
| 2024-06-25 | 57.15 | $51.95 | 1.4M |
| 2024-06-24 | 57.80 | $53.30 | 1.9M |
| 2024-06-21 | 58.36 | $55.60 | 6.0M |
| 2024-06-20 | 58.72 | $56.46 | 483529 |
| 2024-06-18 | 59.03 | $57.05 | 729745 |
| 2024-06-17 | 59.29 | $57.59 | 351208 |
| 2024-06-14 | 59.53 | $57.28 | 468600 |
| 2024-06-13 | 59.80 | $57.88 | 523311 |
| 2024-06-12 | 60.03 | $58.21 | 580321 |
| 2024-06-11 | 60.23 | $58.82 | 526100 |
| 2024-06-10 | 60.39 | $59.16 | 385638 |
| 2024-06-07 | 60.51 | $59.70 | 427909 |
| 2024-06-06 | 60.57 | $60.03 | 499100 |
| 2024-06-05 | 60.60 | $60.95 | 406341 |
| 2024-06-04 | 60.53 | $61.08 | 432600 |
| 2024-06-03 | 60.42 | $61.44 | 573839 |
| 2024-05-31 | 60.26 | $61.37 | 743828 |
| 2024-05-30 | 60.08 | $59.95 | 1.0M |
| 2024-05-29 | 60.01 | $59.20 | 355000 |
| 2024-05-28 | 60.01 | $59.68 | 385735 |
| 2024-05-24 | 59.94 | $60.61 | 473617 |
| 2024-05-23 | 59.77 | $60.64 | 411500 |
| 2024-05-22 | 59.58 | $61.25 | 477600 |
| 2024-05-21 | 59.30 | $61.45 | 763000 |
| 2024-05-20 | 58.98 | $61.29 | 922403 |
| 2024-05-17 | 58.65 | $60.28 | 1.3M |
| 2024-05-16 | 58.41 | $60.02 | 422400 |
| 2024-05-15 | 58.17 | $60.24 | 432448 |
| 2024-05-14 | 57.89 | $60.60 | 517705 |
| 2024-05-13 | 57.55 | $59.70 | 463200 |
| 2024-05-10 | 57.28 | $58.97 | 413621 |
| 2024-05-09 | 57.07 | $58.85 | 431900 |
| 2024-05-08 | 56.87 | $58.73 | 399200 |
| 2024-05-07 | 56.67 | $58.13 | 774017 |
| 2024-05-06 | 56.53 | $57.11 | 465812 |
| 2024-05-03 | 56.48 | $56.80 | 513735 |
| 2024-05-02 | 56.47 | $55.61 | 627600 |
| 2024-05-01 | 56.59 | $56.71 | 645221 |
| 2024-04-30 | 56.60 | $56.05 | 515900 |
| 2024-04-29 | 56.68 | $57.26 | 375747 |
| 2024-04-26 | 56.64 | $56.51 | 342700 |
| 2024-04-25 | 56.69 | $56.18 | 316700 |
| 2024-04-24 | 56.77 | $56.61 | 404449 |
| 2024-04-23 | 56.81 | $56.13 | 332200 |
| 2024-04-22 | 56.90 | $56.39 | 423500 |
| 2024-04-19 | 56.97 | $57.11 | 423735 |
| 2024-04-18 | 56.97 | $56.40 | 496300 |
| 2024-04-17 | 57.03 | $55.79 | 414939 |
| 2024-04-16 | 57.16 | $56.16 | 349800 |
| 2024-04-15 | 57.26 | $56.54 | 289937 |
| 2024-04-12 | 57.31 | $56.33 | 294516 |
| 2024-04-11 | 57.40 | $57.21 | 392636 |
| 2024-04-10 | 57.40 | $57.76 | 367800 |
| 2024-04-09 | 57.34 | $58.33 | 300141 |
| 2024-04-08 | 57.23 | $57.61 | 458900 |
| 2024-04-05 | 57.19 | $57.17 | 417202 |
| 2024-04-04 | 57.19 | $57.82 | 558500 |
| 2024-04-03 | 57.13 | $56.95 | 424200 |
| 2024-04-02 | 57.14 | $57.50 | 426300 |
| 2024-04-01 | 57.10 | $57.60 | 383100 |
| 2024-03-28 | 57.05 | $57.84 | 314234 |
| 2024-03-27 | 56.96 | $57.64 | 562740 |
| 2024-03-26 | 56.89 | $56.64 | 507300 |
| 2024-03-25 | 56.92 | $56.78 | 416512 |
| 2024-03-22 | 56.93 | $56.43 | 447722 |
| 2024-03-21 | 56.98 | $57.27 | 466745 |
| 2024-03-20 | 56.95 | $56.58 | 293631 |
| 2024-03-19 | 56.99 | $56.90 | 618820 |
| 2024-03-18 | 57.00 | $55.89 | 875900 |
| 2024-03-15 | 57.10 | $56.99 | 904444 |
| 2024-03-14 | 57.09 | $56.86 | 444111 |
| 2024-03-13 | 57.10 | $57.77 | 530006 |
| 2024-03-12 | 57.00 | $57.63 | 267200 |
| 2024-03-11 | 56.92 | $57.53 | 374000 |
| 2024-03-08 | 56.85 | $57.55 | 300400 |
| 2024-03-07 | 56.77 | $57.50 | 264048 |
| 2024-03-06 | 56.69 | $56.56 | 442200 |
| 2024-03-05 | 56.70 | $56.78 | 355400 |
| 2024-03-04 | 56.68 | $56.70 | 365152 |
| 2024-03-01 | 56.68 | $56.71 | 472724 |
| 2024-02-29 | 56.68 | $56.68 | 608100 |
| 2024-02-28 | 56.68 | $56.55 | 517045 |
| 2024-02-27 | 56.70 | $56.35 | 422494 |
| 2024-02-26 | 56.76 | $56.93 | 433700 |
| 2024-02-23 | 56.76 | $57.45 | 439000 |
| 2024-02-22 | 56.71 | $57.61 | 473200 |
| 2024-02-21 | 56.65 | $56.59 | 571162 |
| 2024-02-20 | 56.70 | $56.31 | 722000 |
| 2024-02-16 | 56.78 | $55.65 | 822800 |
| 2024-02-15 | 56.93 | $57.21 | 743301 |
| 2024-02-14 | 56.93 | $56.03 | 606100 |
| 2024-02-13 | 57.04 | $55.64 | 431200 |
| 2024-02-12 | 57.19 | $57.10 | 349318 |
| 2024-02-09 | 57.21 | $56.95 | 306900 |
| 2024-02-08 | 57.24 | $56.89 | 325500 |
| 2024-02-07 | 57.28 | $56.53 | 301900 |
| 2024-02-06 | 57.36 | $56.45 | 307437 |
| 2024-02-05 | 57.45 | $56.63 | 275400 |
| 2024-02-02 | 57.54 | $56.95 | 283300 |
| 2024-02-01 | 57.59 | $57.40 | 300316 |
| 2024-01-31 | 57.60 | $56.90 | 804044 |
| 2024-01-30 | 57.65 | $58.45 | 394504 |
| 2024-01-29 | 57.55 | $58.12 | 317900 |
| 2024-01-26 | 57.47 | $58.31 | 253200 |
| 2024-01-25 | 57.36 | $57.89 | 298700 |
| 2024-01-24 | 57.28 | $57.53 | 285002 |
| 2024-01-23 | 57.23 | $57.97 | 466300 |
| 2024-01-22 | 57.13 | $58.29 | 497500 |
| 2024-01-19 | 56.98 | $57.36 | 388302 |
| 2024-01-18 | 56.92 | $56.93 | 458546 |
| 2024-01-17 | 56.89 | $55.98 | 230900 |
| 2024-01-16 | 56.96 | $56.49 | 325900 |
| 2024-01-12 | 56.97 | $56.99 | 269013 |
| 2024-01-11 | 56.93 | $57.49 | 268700 |
| 2024-01-10 | 56.83 | $57.36 | 349409 |
| 2024-01-09 | 56.72 | $57.80 | 284400 |
| 2024-01-08 | 56.56 | $58.04 | 353210 |
| 2024-01-05 | 56.36 | $58.00 | 1.1M |
| 2024-01-04 | 56.15 | $56.95 | 459900 |
| 2024-01-03 | 56.02 | $56.64 | 375600 |
| 2024-01-02 | 55.93 | $56.99 | 485400 |
| 2023-12-29 | 55.79 | $55.87 | 385700 |
| 2023-12-28 | 55.76 | $56.35 | 344700 |
| 2023-12-27 | 55.68 | $56.25 | 341500 |
| 2023-12-26 | 55.60 | $56.18 | 225902 |
| 2023-12-22 | 55.52 | $56.15 | 266925 |
| 2023-12-21 | 55.44 | $56.05 | 348323 |
| 2023-12-20 | 55.36 | $55.44 | 396400 |
| 2023-12-19 | 55.35 | $56.17 | 317442 |
| 2023-12-18 | 55.26 | $55.98 | 439400 |
| 2023-12-15 | 55.18 | $55.27 | 1.2M |
| 2023-12-14 | 55.17 | $56.29 | 561128 |
| 2023-12-13 | 55.06 | $56.58 | 824728 |
| 2023-12-12 | 54.91 | $53.77 | 320800 |
| 2023-12-11 | 55.03 | $54.50 | 320433 |
| 2023-12-08 | 55.07 | $54.49 | 384403 |
| 2023-12-07 | 55.12 | $55.03 | 581723 |
| 2023-12-06 | 55.10 | $54.39 | 483348 |
| 2023-12-05 | 55.16 | $54.61 | 541900 |
| 2023-12-04 | 55.19 | $56.13 | 312032 |
| 2023-12-01 | 55.07 | $55.92 | 499700 |
| 2023-11-30 | 54.97 | $55.16 | 597122 |
| 2023-11-29 | 54.94 | $55.17 | 456546 |
| 2023-11-28 | 54.88 | $54.60 | 418500 |
| 2023-11-27 | 54.87 | $55.38 | 505621 |
| 2023-11-24 | 54.76 | $55.47 | 93000 |
| 2023-11-22 | 54.62 | $55.34 | 283900 |
| 2023-11-21 | 54.47 | $55.05 | 413340 |
| 2023-11-20 | 54.32 | $55.13 | 331605 |
| 2023-11-17 | 54.14 | $55.14 | 284027 |
| 2023-11-16 | 53.94 | $54.96 | 255645 |
| 2023-11-15 | 53.75 | $55.44 | 462700 |
| 2023-11-14 | 53.50 | $54.90 | 470500 |
| 2023-11-13 | 53.29 | $53.28 | 362400 |
| 2023-11-10 | 53.25 | $53.98 | 263925 |
| 2023-11-09 | 53.13 | $53.76 | 274843 |
| 2023-11-08 | 53.02 | $54.58 | 301008 |
| 2023-11-07 | 52.83 | $54.63 | 252529 |
| 2023-11-06 | 52.64 | $55.24 | 478602 |
| 2023-11-03 | 52.38 | $55.11 | 308015 |
| 2023-11-02 | 52.12 | $54.45 | 521400 |
| 2023-11-01 | 51.93 | $54.17 | 1.1M |
| 2023-10-31 | 51.76 | $51.81 | 617300 |
| 2023-10-30 | 51.82 | $51.28 | 417932 |
| 2023-10-27 | 51.94 | $50.63 | 327231 |
| 2023-10-26 | 52.15 | $50.85 | 545428 |
| 2023-10-25 | 52.34 | $50.47 | 540642 |
| 2023-10-24 | 52.59 | $50.57 | 539127 |
| 2023-10-23 | 52.85 | $50.12 | 559100 |
| 2023-10-20 | 53.17 | $50.95 | 378219 |
| 2023-10-19 | 53.42 | $52.18 | 425800 |
| 2023-10-18 | 53.56 | $53.09 | 284846 |
| 2023-10-17 | 53.63 | $53.97 | 521300 |
| 2023-10-16 | 53.62 | $53.56 | 623304 |
| 2023-10-13 | 53.66 | $52.86 | 366934 |
| 2023-10-12 | 53.78 | $52.40 | 503100 |
| 2023-10-11 | 53.96 | $53.96 | 389245 |
| 2023-10-10 | 53.99 | $53.94 | 493700 |
| 2023-10-09 | 54.03 | $54.07 | 414509 |
| 2023-10-06 | 54.05 | $53.32 | 567300 |
| 2023-10-05 | 54.16 | $53.58 | 484000 |
| 2023-10-04 | 54.24 | $53.90 | 478023 |
| 2023-10-03 | 54.31 | $53.49 | 410619 |
| 2023-10-02 | 54.42 | $53.80 | 417700 |
| 2023-09-29 | 54.51 | $54.35 | 497500 |
| 2023-09-28 | 54.57 | $54.16 | 594400 |
| 2023-09-27 | 54.67 | $53.46 | 458000 |
| 2023-09-26 | 54.86 | $53.63 | 353628 |
| 2023-09-25 | 55.05 | $54.35 | 246321 |
| 2023-09-22 | 55.17 | $54.02 | 282900 |
| 2023-09-21 | 55.34 | $54.31 | 267700 |
| 2023-09-20 | 55.49 | $54.81 | 229500 |
| 2023-09-19 | 55.60 | $55.19 | 402563 |
| 2023-09-18 | 55.67 | $55.84 | 428910 |
| 2023-09-15 | 55.69 | $55.58 | 846817 |
| 2023-09-14 | 55.72 | $56.00 | 457020 |
| 2023-09-13 | 55.72 | $54.34 | 377300 |
| 2023-09-12 | 55.88 | $54.35 | 275300 |
| 2023-09-11 | 56.04 | $54.40 | 334400 |
| 2023-09-08 | 56.22 | $54.86 | 270745 |
| 2023-09-07 | 56.36 | $54.58 | 698900 |
| 2023-09-06 | 56.54 | $55.21 | 376400 |
| 2023-09-05 | 56.66 | $55.67 | 422200 |
| 2023-09-01 | 56.75 | $57.55 | 375200 |
| 2023-08-31 | 56.66 | $57.45 | 442826 |
| 2023-08-30 | 56.59 | $58.24 | 442237 |
| 2023-08-29 | 56.44 | $57.94 | 371740 |
| 2023-08-28 | 56.32 | $57.14 | 420200 |
| 2023-08-25 | 56.29 | $56.57 | 291637 |
| 2023-08-24 | 56.32 | $55.93 | 292200 |
| 2023-08-23 | 56.43 | $55.89 | 242000 |
| 2023-08-22 | 56.55 | $56.02 | 389600 |
| 2023-08-21 | 56.68 | $55.67 | 435011 |
| 2023-08-18 | 56.85 | $55.76 | 432400 |
| 2023-08-17 | 57.02 | $55.74 | 589943 |
| 2023-08-16 | 57.21 | $55.49 | 371300 |
| 2023-08-15 | 57.44 | $55.82 | 317400 |
| 2023-08-14 | 57.65 | $56.51 | 403600 |
| 2023-08-11 | 57.80 | $56.66 | 269409 |
| 2023-08-10 | 57.94 | $56.82 | 378900 |
| 2023-08-09 | 58.07 | $56.63 | 389943 |
| 2023-08-08 | 58.22 | $56.91 | 432500 |
| 2023-08-07 | 58.35 | $57.81 | 346630 |
| 2023-08-04 | 58.39 | $57.66 | 419400 |
| 2023-08-03 | 58.43 | $57.77 | 565221 |
| 2023-08-02 | 58.46 | $58.08 | 688330 |
| 2023-08-01 | 58.46 | $59.71 | 1.1M |
| 2023-07-31 | 58.30 | $58.64 | 4.3M |
| 2023-07-28 | 58.25 | $58.87 | 619300 |
| 2023-07-27 | 58.17 | $58.53 | 453000 |
| 2023-07-26 | 58.12 | $58.66 | 556300 |
| 2023-07-25 | 58.06 | $59.10 | 477125 |
| 2023-07-24 | 57.96 | $58.23 | 518300 |
| 2023-07-21 | 57.93 | $58.31 | 388000 |
| 2023-07-20 | 57.89 | $58.40 | 419400 |
| 2023-07-19 | 57.84 | $58.38 | 666300 |
| 2023-07-18 | 57.80 | $58.60 | 624000 |
| 2023-07-17 | 57.75 | $57.77 | 640200 |
| 2023-07-14 | 57.79 | $57.83 | 679600 |
| 2023-07-13 | 57.83 | $57.94 | 377620 |
| 2023-07-12 | 57.88 | $57.72 | 551324 |
| 2023-07-11 | 57.96 | $56.78 | 566700 |
| 2023-07-10 | 58.17 | $56.52 | 603506 |
| 2023-07-07 | 58.43 | $57.07 | 1.2M |
| 2023-07-06 | 58.67 | $56.84 | 688130 |
| 2023-07-05 | 58.96 | $57.04 | 472705 |
| 2023-07-03 | 59.25 | $59.73 | 265500 |
| 2023-06-30 | 59.29 | $59.02 | 368638 |
| 2023-06-29 | 59.41 | $58.87 | 291100 |
| 2023-06-28 | 59.54 | $58.03 | 488300 |
| 2023-06-27 | 59.77 | $58.45 | 399600 |
| 2023-06-26 | 59.96 | $57.73 | 337005 |
| 2023-06-23 | 60.24 | $57.34 | 634700 |
| 2023-06-22 | 60.57 | $57.99 | 550910 |
| 2023-06-21 | 60.85 | $58.58 | 576732 |
| 2023-06-20 | 61.08 | $59.10 | 727800 |
| 2023-06-16 | 61.27 | $60.65 | 1.3M |
| 2023-06-15 | 61.30 | $60.37 | 511822 |
| 2023-06-14 | 61.35 | $59.83 | 697500 |
| 2023-06-13 | 61.45 | $61.28 | 845800 |
| 2023-06-12 | 61.40 | $60.98 | 949053 |
| 2023-06-09 | 61.37 | $62.94 | 786600 |
| 2023-06-08 | 61.13 | $63.32 | 583900 |
| 2023-06-07 | 60.84 | $63.51 | 443000 |
| 2023-06-06 | 60.51 | $62.73 | 356811 |
| 2023-06-05 | 60.25 | $61.59 | 380241 |
| 2023-06-02 | 60.08 | $61.68 | 585500 |
| 2023-06-01 | 59.89 | $59.24 | 713600 |
| 2023-05-31 | 59.94 | $59.86 | 644122 |
| 2023-05-30 | 59.92 | $61.33 | 534638 |
| 2023-05-26 | 59.77 | $60.72 | 461600 |
| 2023-05-25 | 59.68 | $60.01 | 507000 |
| 2023-05-24 | 59.66 | $60.10 | 557245 |
| 2023-05-23 | 59.62 | $60.83 | 673600 |
| 2023-05-22 | 59.51 | $60.23 | 445617 |
| 2023-05-19 | 59.47 | $59.66 | 396613 |
| 2023-05-18 | 59.49 | $59.50 | 341200 |
| 2023-05-17 | 59.54 | $58.68 | 305810 |
| 2023-05-16 | 59.69 | $58.51 | 455200 |
| 2023-05-15 | 59.86 | $59.52 | 380614 |
| 2023-05-12 | 59.95 | $59.68 | 365700 |
| 2023-05-11 | 60.02 | $59.08 | 225806 |
| 2023-05-10 | 60.16 | $59.15 | 284006 |
| 2023-05-09 | 60.30 | $58.80 | 403000 |
| 2023-05-08 | 60.48 | $59.85 | 522910 |
| 2023-05-05 | 60.56 | $60.15 | 499200 |
| 2023-05-04 | 60.61 | $59.35 | 403600 |
| 2023-05-03 | 60.74 | $59.56 | 546348 |
| 2023-05-02 | 60.84 | $59.61 | 925200 |
| 2023-05-01 | 60.95 | $62.13 | 914141 |
| 2023-04-28 | 60.81 | $60.62 | 974426 |
| 2023-04-27 | 60.81 | $59.75 | 376200 |
| 2023-04-26 | 60.90 | $59.48 | 273202 |
| 2023-04-25 | 61.01 | $60.75 | 297700 |
| 2023-04-24 | 60.99 | $61.84 | 312048 |
| 2023-04-21 | 60.85 | $61.79 | 349400 |
| 2023-04-20 | 60.69 | $62.39 | 403010 |
| 2023-04-19 | 60.46 | $62.10 | 372410 |
| 2023-04-18 | 60.23 | $61.41 | 644200 |
| 2023-04-17 | 60.04 | $61.24 | 331536 |
| 2023-04-14 | 59.84 | $60.55 | 284500 |
| 2023-04-13 | 59.68 | $60.48 | 279400 |
| 2023-04-12 | 59.49 | $60.26 | 323407 |
| 2023-04-11 | 59.32 | $60.26 | 213900 |
| 2023-04-10 | 59.13 | $59.88 | 293600 |
| 2023-04-06 | 58.96 | $59.64 | 319025 |
| 2023-04-05 | 58.80 | $59.81 | 357300 |
| 2023-04-04 | 58.62 | $59.60 | 268011 |
| 2023-04-03 | 58.45 | $60.75 | 343200 |
| 2023-03-31 | 58.17 | $61.00 | 488903 |
| 2023-03-30 | 57.85 | $59.85 | 247000 |
| 2023-03-29 | 57.65 | $59.72 | 393600 |
| 2023-03-28 | 57.46 | $59.41 | 344400 |
| 2023-03-27 | 57.29 | $58.93 | 432800 |
| 2023-03-24 | 57.18 | $58.40 | 535314 |
| 2023-03-23 | 57.12 | $57.52 | 450642 |
| 2023-03-22 | 57.14 | $57.96 | 889366 |
| 2023-03-21 | 57.13 | $56.67 | 473600 |
| 2023-03-20 | 57.24 | $57.15 | 615915 |
| 2023-03-17 | 57.33 | $54.10 | 1.7M |
| 2023-03-16 | 57.73 | $55.44 | 480404 |
| 2023-03-15 | 58.04 | $55.14 | 756400 |
| 2023-03-14 | 58.40 | $57.64 | 551800 |
| 2023-03-13 | 58.53 | $56.59 | 574000 |
| 2023-03-10 | 58.78 | $56.35 | 469800 |
| 2023-03-09 | 59.07 | $57.56 | 406100 |
| 2023-03-08 | 59.25 | $58.30 | 301321 |
| 2023-03-07 | 59.37 | $58.31 | 261300 |
| 2023-03-06 | 59.51 | $58.81 | 391413 |
| 2023-03-03 | 59.61 | $60.36 | 312540 |
| 2023-03-02 | 59.57 | $59.72 | 389600 |
| 2023-03-01 | 59.60 | $59.90 | 519700 |
| 2023-02-28 | 59.62 | $59.06 | 616433 |
| 2023-02-27 | 59.73 | $59.36 | 295450 |
| 2023-02-24 | 59.81 | $58.99 | 314200 |
| 2023-02-23 | 59.93 | $58.83 | 649606 |
| 2023-02-22 | 60.07 | $57.84 | 462400 |
| 2023-02-21 | 60.32 | $57.62 | 639800 |
| 2023-02-17 | 60.61 | $61.07 | 521047 |
| 2023-02-16 | 60.55 | $60.57 | 356000 |
| 2023-02-15 | 60.53 | $60.53 | 305000 |
| 2023-02-14 | 60.51 | $60.51 | 467900 |
| 2023-02-13 | 60.50 | $60.57 | 369216 |
| 2023-02-10 | 60.47 | $59.53 | 567222 |
| 2023-02-09 | 60.56 | $60.18 | 668013 |
| 2023-02-08 | 60.58 | $59.57 | 469600 |
| 2023-02-07 | 60.66 | $60.34 | 426800 |
| 2023-02-06 | 60.67 | $61.22 | 317715 |
| 2023-02-03 | 60.59 | $61.93 | 449744 |
| 2023-02-02 | 60.42 | $62.15 | 330139 |
| 2023-02-01 | 60.22 | $61.20 | 401113 |
| 2023-01-31 | 60.11 | $61.11 | 1.3M |
| 2023-01-30 | 60.01 | $59.83 | 268000 |
| 2023-01-27 | 60.03 | $60.26 | 258207 |
| 2023-01-26 | 60.01 | $60.56 | 263434 |
| 2023-01-25 | 59.97 | $60.77 | 421000 |
| 2023-01-24 | 59.90 | $59.92 | 237300 |
| 2023-01-23 | 59.91 | $59.84 | 435305 |
| 2023-01-20 | 59.94 | $59.26 | 324346 |
| 2023-01-19 | 60.01 | $58.38 | 348802 |
| 2023-01-18 | 60.18 | $59.23 | 262739 |
| 2023-01-17 | 60.26 | $60.43 | 452438 |
| 2023-01-13 | 60.22 | $61.19 | 323627 |
| 2023-01-12 | 60.11 | $61.16 | 405000 |
| 2023-01-11 | 60.00 | $60.05 | 255816 |
| 2023-01-10 | 60.00 | $59.78 | 443700 |
| 2023-01-09 | 60.03 | $59.57 | 590429 |
| 2023-01-06 | 60.08 | $60.14 | 451900 |
| 2023-01-05 | 60.08 | $58.85 | 623300 |
| 2023-01-04 | 60.21 | $60.38 | 441100 |
| 2023-01-03 | 60.20 | $60.33 | 300300 |
| 2022-12-30 | 60.20 | $60.71 | 302200 |
| 2022-12-29 | 60.18 | $60.64 | 291100 |
| 2022-12-28 | 60.16 | $59.96 | 212816 |
| 2022-12-27 | 60.21 | $61.00 | 203915 |
| 2022-12-23 | 60.15 | $60.43 | 252700 |
| 2022-12-22 | 60.15 | $59.79 | 225600 |
| 2022-12-21 | 60.22 | $60.28 | 320700 |
| 2022-12-20 | 60.25 | $59.13 | 289126 |
| 2022-12-19 | 60.39 | $59.07 | 342898 |
| 2022-12-16 | 60.54 | $59.05 | 1.4M |
| 2022-12-15 | 60.70 | $59.32 | 379900 |
| 2022-12-14 | 60.82 | $60.98 | 443000 |
| 2022-12-13 | 60.78 | $60.64 | 618600 |
| 2022-12-12 | 60.76 | $60.45 | 374614 |
| 2022-12-09 | 60.75 | $60.13 | 380200 |
| 2022-12-08 | 60.75 | $61.03 | 395200 |
| 2022-12-07 | 60.66 | $60.61 | 301216 |
| 2022-12-06 | 60.59 | $60.80 | 445449 |
| 2022-12-05 | 60.49 | $60.85 | 443611 |
| 2022-12-02 | 60.37 | $62.37 | 318923 |
| 2022-12-01 | 60.08 | $61.92 | 375100 |
| 2022-11-30 | 59.81 | $61.37 | 571625 |
| 2022-11-29 | 59.57 | $59.96 | 306809 |
| 2022-11-28 | 59.48 | $60.06 | 354724 |
| 2022-11-25 | 59.41 | $61.25 | 90600 |
| 2022-11-23 | 59.22 | $61.05 | 486700 |
| 2022-11-22 | 59.07 | $61.07 | 479149 |
| 2022-11-21 | 58.92 | $60.47 | 582805 |
| 2022-11-18 | 58.84 | $59.95 | 473432 |
| 2022-11-17 | 58.82 | $59.17 | 340100 |
| 2022-11-16 | 58.88 | $59.25 | 382017 |
| 2022-11-15 | 58.94 | $58.36 | 366600 |
| 2022-11-14 | 59.11 | $58.15 | 519100 |
| 2022-11-11 | 59.31 | $58.10 | 594200 |
| 2022-11-10 | 59.53 | $58.52 | 635950 |
| 2022-11-09 | 59.72 | $56.74 | 783800 |
| 2022-11-08 | 60.08 | $58.31 | 458917 |
| 2022-11-07 | 60.30 | $58.50 | 398717 |
| 2022-11-04 | 60.50 | $58.01 | 422000 |
| 2022-11-03 | 60.75 | $56.27 | 567600 |
| 2022-11-02 | 61.18 | $56.26 | 659620 |
| 2022-11-01 | 61.62 | $58.60 | 1.2M |
| 2022-10-31 | 61.84 | $62.08 | 1.6M |
| 2022-10-28 | 61.71 | $64.86 | 527400 |
| 2022-10-27 | 61.28 | $63.27 | 478344 |
| 2022-10-26 | 60.97 | $62.63 | 519600 |
| 2022-10-25 | 60.69 | $62.99 | 691130 |
| 2022-10-24 | 60.34 | $62.26 | 589097 |
| 2022-10-21 | 60.04 | $62.22 | 420200 |
| 2022-10-20 | 59.71 | $60.43 | 389900 |
| 2022-10-19 | 59.55 | $61.67 | 262822 |
| 2022-10-18 | 59.25 | $62.38 | 494700 |
| 2022-10-17 | 58.87 | $61.35 | 461109 |
| 2022-10-14 | 58.59 | $60.23 | 364300 |
| 2022-10-13 | 58.42 | $60.69 | 638200 |
| 2022-10-12 | 58.21 | $58.53 | 364204 |
| 2022-10-11 | 58.22 | $59.01 | 604339 |
| 2022-10-10 | 58.21 | $58.76 | 665738 |
| 2022-10-07 | 58.26 | $57.88 | 558600 |
| 2022-10-06 | 58.42 | $59.31 | 848500 |
| 2022-10-05 | 58.47 | $58.92 | 492728 |
| 2022-10-04 | 58.58 | $59.18 | 580315 |
| 2022-10-03 | 58.69 | $57.79 | 405839 |
| 2022-09-30 | 58.94 | $56.73 | 673743 |
| 2022-09-29 | 59.33 | $56.48 | 448200 |
| 2022-09-28 | 59.77 | $57.47 | 677907 |
| 2022-09-27 | 60.15 | $55.98 | 558622 |
| 2022-09-26 | 60.71 | $56.18 | 471000 |
| 2022-09-23 | 61.30 | $56.82 | 735500 |
| 2022-09-22 | 61.86 | $58.11 | 464800 |
| 2022-09-21 | 62.33 | $58.97 | 364633 |
| 2022-09-20 | 62.75 | $59.84 | 342100 |
| 2022-09-19 | 63.11 | $61.51 | 468900 |
| 2022-09-16 | 63.32 | $59.78 | 1.3M |
| 2022-09-15 | 63.73 | $62.62 | 744248 |
| 2022-09-14 | 63.88 | $62.76 | 631500 |
| 2022-09-13 | 64.03 | $63.25 | 343629 |
| 2022-09-12 | 64.14 | $65.41 | 493400 |
| 2022-09-09 | 64.04 | $64.71 | 350700 |
| 2022-09-08 | 64.01 | $64.00 | 409509 |
| 2022-09-07 | 64.04 | $64.22 | 375801 |
| 2022-09-06 | 64.04 | $62.53 | 420200 |
| 2022-09-02 | 64.20 | $62.55 | 425100 |
| 2022-09-01 | 64.35 | $62.75 | 467200 |
| 2022-08-31 | 64.47 | $63.02 | 412316 |
| 2022-08-30 | 64.57 | $64.16 | 637600 |
| 2022-08-29 | 64.54 | $64.20 | 231856 |
| 2022-08-26 | 64.52 | $64.41 | 313500 |
| 2022-08-25 | 64.46 | $65.73 | 336000 |
| 2022-08-24 | 64.27 | $64.87 | 392600 |
| 2022-08-23 | 64.15 | $64.89 | 466200 |
| 2022-08-22 | 64.02 | $64.56 | 642050 |
| 2022-08-19 | 63.90 | $64.78 | 513634 |
| 2022-08-18 | 63.75 | $65.49 | 291200 |
| 2022-08-17 | 63.52 | $65.42 | 306243 |
| 2022-08-16 | 63.27 | $65.81 | 364141 |
| 2022-08-15 | 62.94 | $65.30 | 441080 |
| 2022-08-12 | 62.63 | $64.87 | 348300 |
| 2022-08-11 | 62.33 | $63.75 | 405844 |
| 2022-08-10 | 62.10 | $63.19 | 960846 |
| 2022-08-09 | 61.90 | $62.21 | 698700 |
| 2022-08-08 | 61.77 | $61.72 | 406328 |
| 2022-08-05 | 61.67 | $61.12 | 566842 |
| 2022-08-04 | 61.62 | $61.20 | 675937 |
| 2022-08-03 | 61.54 | $62.44 | 424405 |
| 2022-08-02 | 61.32 | $62.58 | 806400 |
| 2022-08-01 | 61.06 | $63.93 | 448500 |
| 2022-07-29 | 60.65 | $63.49 | 950803 |
| 2022-07-28 | 60.26 | $62.68 | 486040 |
| 2022-07-27 | 59.91 | $62.56 | 736500 |
| 2022-07-26 | 59.54 | $62.66 | 673100 |
| 2022-07-25 | 59.15 | $62.02 | 529600 |
| 2022-07-22 | 58.79 | $61.80 | 645800 |
| 2022-07-21 | 58.42 | $62.06 | 908608 |
| 2022-07-20 | 57.98 | $59.49 | 382100 |
| 2022-07-19 | 57.76 | $59.23 | 346244 |
| 2022-07-18 | 57.53 | $57.42 | 309502 |
| 2022-07-15 | 57.45 | $57.95 | 308800 |
| 2022-07-14 | 57.30 | $57.67 | 365000 |
| 2022-07-13 | 57.16 | $57.75 | 298400 |
| 2022-07-12 | 57.00 | $57.64 | 262355 |
| 2022-07-11 | 56.85 | $57.84 | 242132 |
| 2022-07-08 | 56.68 | $57.78 | 351900 |
| 2022-07-07 | 56.53 | $58.52 | 286532 |
| 2022-07-06 | 56.31 | $57.80 | 336349 |
| 2022-07-05 | 56.18 | $57.48 | 437000 |
| 2022-07-01 | 56.08 | $58.83 | 667000 |
| 2022-06-30 | 55.86 | $57.04 | 456900 |
| 2022-06-29 | 55.82 | $57.08 | 300837 |
| 2022-06-28 | 55.79 | $56.86 | 396600 |
| 2022-06-27 | 55.79 | $57.56 | 411822 |
| 2022-06-24 | 55.72 | $56.93 | 827600 |
| 2022-06-23 | 55.72 | $55.02 | 638636 |
| 2022-06-22 | 55.90 | $54.79 | 1.2M |
| 2022-06-21 | 56.12 | $52.17 | 430300 |
| 2022-06-17 | 56.61 | $52.14 | 1.2M |
| 2022-06-16 | 57.13 | $51.71 | 600510 |
| 2022-06-15 | 57.72 | $54.62 | 467300 |
| 2022-06-14 | 58.05 | $54.80 | 450700 |
| 2022-06-13 | 58.37 | $55.35 | 386000 |
| 2022-06-10 | 58.66 | $56.91 | 353003 |
| 2022-06-09 | 58.81 | $58.19 | 611900 |
| 2022-06-08 | 58.83 | $59.04 | 306800 |
| 2022-06-07 | 58.77 | $60.76 | 331400 |
| 2022-06-06 | 58.54 | $60.17 | 320800 |
| 2022-06-03 | 58.36 | $59.56 | 365642 |
| 2022-06-02 | 58.26 | $60.15 | 341800 |
| 2022-06-01 | 58.11 | $59.23 | 312700 |
| 2022-05-31 | 58.06 | $58.47 | 499600 |
| 2022-05-27 | 58.09 | $59.14 | 327210 |
| 2022-05-26 | 58.06 | $57.89 | 349700 |
| 2022-05-25 | 58.18 | $57.28 | 601100 |
| 2022-05-24 | 58.38 | $57.44 | 541439 |
| 2022-05-23 | 58.57 | $57.24 | 482034 |
| 2022-05-20 | 58.81 | $56.32 | 568900 |
| 2022-05-19 | 59.16 | $56.99 | 472100 |
| 2022-05-18 | 59.50 | $57.45 | 446334 |
| 2022-05-17 | 59.84 | $59.30 | 366215 |
| 2022-05-16 | 60.02 | $58.13 | 469500 |
| 2022-05-13 | 60.34 | $57.97 | 775526 |
| 2022-05-12 | 60.70 | $58.20 | 529634 |
| 2022-05-11 | 61.06 | $57.70 | 757600 |
| 2022-05-10 | 61.50 | $58.27 | 580200 |
| 2022-05-09 | 61.91 | $59.51 | 691613 |
| 2022-05-06 | 62.22 | $60.92 | 575900 |
| 2022-05-05 | 62.40 | $61.19 | 590330 |
| 2022-05-04 | 62.57 | $62.88 | 491722 |
| 2022-05-03 | 62.57 | $61.40 | 515200 |
| 2022-05-02 | 62.72 | $60.42 | 704118 |
| 2022-04-29 | 62.97 | $61.91 | 2.2M |
| 2022-04-28 | 63.09 | $62.11 | 605120 |
| 2022-04-27 | 63.19 | $61.27 | 760300 |
| 2022-04-26 | 63.38 | $60.28 | 619100 |
| 2022-04-25 | 63.67 | $62.15 | 860016 |
| 2022-04-22 | 63.77 | $62.99 | 899707 |
| 2022-04-21 | 63.79 | $66.81 | 850211 |
| 2022-04-20 | 63.41 | $65.91 | 510352 |
| 2022-04-19 | 63.10 | $64.59 | 448400 |
| 2022-04-18 | 62.88 | $63.12 | 406100 |
| 2022-04-14 | 62.79 | $63.57 | 311900 |
| 2022-04-13 | 62.62 | $63.59 | 314500 |
| 2022-04-12 | 62.43 | $63.18 | 438940 |
| 2022-04-11 | 62.25 | $63.39 | 440631 |
| 2022-04-08 | 62.02 | $63.02 | 505134 |
| 2022-04-07 | 61.79 | $62.90 | 372200 |
| 2022-04-06 | 61.53 | $62.95 | 460700 |
| 2022-04-05 | 61.24 | $62.35 | 425400 |
| 2022-04-04 | 60.96 | $62.57 | 516200 |
| 2022-04-01 | 60.63 | $63.70 | 921000 |
| 2022-03-31 | 60.17 | $62.56 | 599414 |
| 2022-03-30 | 59.78 | $62.72 | 607500 |
| 2022-03-29 | 59.36 | $62.39 | 523500 |
| 2022-03-28 | 58.93 | $61.35 | 363700 |
| 2022-03-25 | 58.60 | $61.91 | 495100 |
| 2022-03-24 | 58.19 | $60.54 | 586700 |
| 2022-03-23 | 57.90 | $60.45 | 882626 |
| 2022-03-22 | 57.61 | $61.70 | 1.6M |
| 2022-03-21 | 57.18 | $58.30 | 431346 |
| 2022-03-18 | 57.07 | $58.96 | 2.5M |
| 2022-03-17 | 56.90 | $58.42 | 536900 |
| 2022-03-16 | 56.78 | $57.90 | 613000 |
| 2022-03-15 | 56.71 | $57.61 | 510900 |
| 2022-03-14 | 56.66 | $57.15 | 778112 |
| 2022-03-11 | 56.65 | $55.65 | 627500 |
| 2022-03-10 | 56.78 | $55.49 | 430447 |
| 2022-03-09 | 56.93 | $55.45 | 493518 |
| 2022-03-08 | 57.09 | $54.42 | 673800 |
| 2022-03-07 | 57.36 | $55.50 | 513800 |
| 2022-03-04 | 57.53 | $57.16 | 410700 |
| 2022-03-03 | 57.54 | $57.51 | 431207 |
| 2022-03-02 | 57.52 | $57.10 | 529217 |
| 2022-03-01 | 57.54 | $56.59 | 595700 |
| 2022-02-28 | 57.61 | $58.72 | 677200 |
| 2022-02-25 | 57.47 | $58.79 | 728600 |
| 2022-02-24 | 57.31 | $56.66 | 871103 |
| 2022-02-23 | 57.35 | $57.64 | 761100 |
| 2022-02-22 | 57.29 | $58.53 | 757206 |
| 2022-02-18 | 57.14 | $59.01 | 915800 |
| 2022-02-17 | 56.94 | $58.59 | 741800 |
| 2022-02-16 | 56.77 | $57.85 | 742911 |
| 2022-02-15 | 56.68 | $57.42 | 626700 |
| 2022-02-14 | 56.62 | $56.00 | 557100 |
| 2022-02-11 | 56.72 | $56.06 | 519911 |
| 2022-02-10 | 56.82 | $55.73 | 781636 |
| 2022-02-09 | 56.97 | $57.20 | 481308 |
| 2022-02-08 | 56.98 | $56.86 | 554100 |
| 2022-02-07 | 57.03 | $55.95 | 431701 |
| 2022-02-04 | 57.18 | $56.39 | 434738 |
| 2022-02-03 | 57.29 | $56.96 | 459904 |
| 2022-02-02 | 57.36 | $57.65 | 623014 |
| 2022-02-01 | 57.37 | $57.70 | 795043 |
| 2022-01-31 | 57.37 | $56.64 | 1.8M |
| 2022-01-28 | 57.47 | $56.73 | 442001 |
| 2022-01-27 | 57.58 | $56.43 | 591607 |
| 2022-01-26 | 57.72 | $56.07 | 519800 |
| 2022-01-25 | 57.90 | $56.90 | 511700 |
| 2022-01-24 | 58.00 | $57.58 | 621400 |
| 2022-01-21 | 58.03 | $56.72 | 347626 |
| 2022-01-20 | 58.13 | $57.70 | 412925 |
| 2022-01-19 | 58.13 | $58.52 | 544500 |
| 2022-01-18 | 58.04 | $57.74 | 449500 |
| 2022-01-14 | 58.03 | $58.53 | 315800 |
| 2022-01-13 | 57.94 | $58.69 | 286201 |
| 2022-01-12 | 57.85 | $58.28 | 551039 |
| 2022-01-11 | 57.79 | $58.42 | 476407 |
| 2022-01-10 | 57.73 | $58.22 | 475819 |
| 2022-01-07 | 57.69 | $58.39 | 455800 |
| 2022-01-06 | 57.65 | $58.16 | 420300 |
| 2022-01-05 | 57.63 | $58.45 | 503617 |
| 2022-01-04 | 57.60 | $58.30 | 526800 |
| 2022-01-03 | 57.59 | $57.49 | 470101 |
| 2021-12-31 | 57.66 | $57.89 | 350500 |
| 2021-12-30 | 57.70 | $57.71 | 384819 |
| 2021-12-29 | 57.76 | $57.94 | 495312 |
| 2021-12-28 | 57.80 | $57.79 | 663326 |
| 2021-12-27 | 57.87 | $57.03 | 615800 |
| 2021-12-23 | 58.03 | $55.48 | 849033 |
| 2021-12-22 | 58.36 | $55.34 | 1.1M |
| 2021-12-21 | 58.74 | $56.18 | 1.5M |
| 2021-12-20 | 59.08 | $55.01 | 1.0M |
| 2021-12-17 | 59.55 | $58.69 | 1.2M |
| 2021-12-16 | 59.69 | $59.58 | 1.1M |
| 2021-12-15 | 59.75 | $59.05 | 494345 |
| 2021-12-14 | 59.87 | $59.02 | 778712 |
| 2021-12-13 | 60.01 | $59.40 | 611610 |
| 2021-12-10 | 60.12 | $59.89 | 559423 |
| 2021-12-09 | 60.20 | $59.61 | 492822 |
| 2021-12-08 | 60.31 | $60.24 | 534900 |
| 2021-12-07 | 60.36 | $60.21 | 996200 |
| 2021-12-06 | 60.41 | $60.32 | 879207 |
| 2021-12-03 | 60.46 | $58.99 | 966900 |
| 2021-12-02 | 60.64 | $58.98 | 1.6M |
| 2021-12-01 | 60.82 | $58.10 | 645300 |
| 2021-11-30 | 61.08 | $58.13 | 853339 |
| 2021-11-29 | 61.34 | $60.58 | 320200 |
| 2021-11-26 | 61.36 | $60.81 | 375442 |
| 2021-11-24 | 61.34 | $61.93 | 554800 |
| 2021-11-23 | 61.20 | $62.47 | 620290 |
| 2021-11-22 | 60.99 | $62.51 | 518124 |
| 2021-11-19 | 60.76 | $61.11 | 359903 |
| 2021-11-18 | 60.66 | $61.04 | 289426 |
| 2021-11-17 | 60.55 | $61.85 | 299016 |
| 2021-11-16 | 60.37 | $61.51 | 332500 |
| 2021-11-15 | 60.22 | $61.84 | 293900 |
| 2021-11-12 | 60.03 | $62.00 | 416204 |
| 2021-11-11 | 59.83 | $61.53 | 328139 |
| 2021-11-10 | 59.66 | $60.99 | 420310 |
| 2021-11-09 | 59.55 | $60.76 | 316415 |
| 2021-11-08 | 59.46 | $60.48 | 443146 |
| 2021-11-05 | 59.40 | $60.69 | 330100 |
| 2021-11-04 | 59.32 | $59.57 | 672612 |
| 2021-11-03 | 59.36 | $58.94 | 449600 |
| 2021-11-02 | 59.46 | $58.67 | 426947 |
| 2021-11-01 | 59.60 | $58.49 | 545027 |
| 2021-10-29 | 59.77 | $57.95 | 1.5M |
| 2021-10-28 | 60.00 | $58.42 | 590100 |
| 2021-10-27 | 60.19 | $58.12 | 793400 |
| 2021-10-26 | 60.42 | $59.29 | 487331 |
| 2021-10-25 | 60.54 | $58.66 | 648629 |
| 2021-10-22 | 60.73 | $59.53 | 825233 |
| 2021-10-21 | 60.85 | $59.57 | 835640 |
| 2021-10-20 | 60.96 | $61.57 | 640135 |
| 2021-10-19 | 60.88 | $60.91 | 285800 |
| 2021-10-18 | 60.86 | $61.37 | 455516 |
| 2021-10-15 | 60.79 | $61.30 | 458548 |
| 2021-10-14 | 60.72 | $61.42 | 326700 |
| 2021-10-13 | 60.63 | $60.87 | 294503 |
| 2021-10-12 | 60.61 | $60.66 | 380932 |
| 2021-10-11 | 60.61 | $60.73 | 313131 |
| 2021-10-08 | 60.62 | $60.79 | 166710 |
| 2021-10-07 | 60.63 | $61.34 | 268849 |
| 2021-10-06 | 60.60 | $60.96 | 305908 |
| 2021-10-05 | 60.62 | $60.86 | 541008 |
| 2021-10-04 | 60.67 | $60.51 | 400600 |
| 2021-10-01 | 60.78 | $60.16 | 580100 |
| 2021-09-30 | 60.95 | $59.58 | 316243 |
| 2021-09-29 | 61.21 | $60.52 | 257700 |
| 2021-09-28 | 61.40 | $60.49 | 322925 |
| 2021-09-27 | 61.61 | $60.83 | 242324 |
| 2021-09-24 | 61.82 | $60.30 | 362700 |
| 2021-09-23 | 62.09 | $60.66 | 290900 |
| 2021-09-22 | 62.35 | $60.23 | 362900 |
| 2021-09-21 | 62.67 | $59.78 | 391400 |
| 2021-09-20 | 63.06 | $60.18 | 531200 |
| 2021-09-17 | 63.43 | $60.19 | 1.8M |
| 2021-09-16 | 63.82 | $61.37 | 409546 |
| 2021-09-15 | 64.11 | $62.27 | 331819 |
| 2021-09-14 | 64.32 | $62.15 | 284400 |
| 2021-09-13 | 64.56 | $62.62 | 379625 |
| 2021-09-10 | 64.77 | $62.87 | 425622 |
| 2021-09-09 | 64.95 | $63.73 | 501524 |
| 2021-09-08 | 65.06 | $64.33 | 505700 |
| 2021-09-07 | 65.11 | $64.90 | 369300 |
| 2021-09-03 | 65.09 | $66.02 | 305900 |
| 2021-09-02 | 64.95 | $66.44 | 296228 |
| 2021-09-01 | 64.76 | $65.44 | 541706 |
| 2021-08-31 | 64.65 | $65.30 | 290548 |
| 2021-08-30 | 64.55 | $65.45 | 160500 |
| 2021-08-27 | 64.43 | $65.26 | 219741 |
| 2021-08-26 | 64.31 | $64.66 | 241247 |
| 2021-08-25 | 64.26 | $64.94 | 274926 |
| 2021-08-24 | 64.16 | $64.32 | 303700 |
| 2021-08-23 | 64.12 | $64.42 | 218445 |
| 2021-08-20 | 64.07 | $64.58 | 216517 |
| 2021-08-19 | 63.99 | $64.28 | 256100 |
| 2021-08-18 | 63.92 | $64.14 | 172737 |
| 2021-08-17 | 63.88 | $64.52 | 210600 |
| 2021-08-16 | 63.81 | $64.79 | 210241 |
| 2021-08-13 | 63.72 | $64.87 | 265237 |
| 2021-08-12 | 63.63 | $64.38 | 393349 |
| 2021-08-11 | 63.60 | $64.09 | 245628 |
| 2021-08-10 | 63.61 | $63.36 | 199746 |
| 2021-08-09 | 63.71 | $63.20 | 268125 |
| 2021-08-06 | 63.84 | $63.06 | 305000 |
| 2021-08-05 | 64.00 | $63.04 | 247900 |
| 2021-08-04 | 64.19 | $63.31 | 225900 |
| 2021-08-03 | 64.37 | $64.35 | 358000 |
| 2021-08-02 | 64.46 | $63.63 | 409027 |
| 2021-07-30 | 64.64 | $63.79 | 514700 |
| 2021-07-29 | 64.81 | $63.86 | 284900 |
| 2021-07-28 | 64.99 | $63.41 | 451845 |
| 2021-07-27 | 65.23 | $62.98 | 580900 |
| 2021-07-26 | 65.52 | $63.09 | 519000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
55.74
2026-07-21
Close Price
$54.71
Vol: 1.2M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
39.41
Average
54.56
Maximum
65.68
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 55.74 | $54.71 | 1.2M |
| 2026-07-20 | 55.82 | $54.59 | 1.4M |
| 2026-07-17 | 55.92 | $56.57 | 1.1M |
| 2026-07-16 | 55.62 | $56.18 | 1.2M |
| 2026-07-15 | 55.34 | $53.73 | 1.1M |
| 2026-07-14 | 55.52 | $53.20 | 1.1M |
| 2026-07-13 | 55.84 | $53.65 | 1.9M |
| 2026-07-10 | 56.10 | $55.89 | 761144 |
| 2026-07-09 | 55.92 | $55.06 | 982400 |
| 2026-07-08 | 55.88 | $54.63 | 1.1M |
| 2026-07-07 | 55.91 | $56.49 | 1.3M |
| 2026-07-06 | 55.54 | $57.00 | 859500 |
| 2026-07-02 | 54.99 | $57.42 | 684244 |
| 2026-07-01 | 54.26 | $56.15 | 1.3M |
| 2026-06-30 | 53.66 | $56.35 | 1.1M |
| 2026-06-29 | 52.92 | $55.73 | 1.2M |
| 2026-06-26 | 52.17 | $55.11 | 1.4M |
| 2026-06-25 | 51.44 | $54.34 | 1.2M |
| 2026-06-24 | 50.75 | $53.54 | 1.3M |
| 2026-06-23 | 50.11 | $50.79 | 1.2M |
| 2026-06-22 | 49.94 | $50.46 | 2.0M |
| 2026-06-18 | 49.82 | $50.68 | 2.3M |
| 2026-06-17 | 49.63 | $50.66 | 1.1M |
| 2026-06-16 | 49.42 | $51.22 | 1.2M |
| 2026-06-15 | 49.05 | $50.35 | 1.3M |
| 2026-06-12 | 48.81 | $50.57 | 1.2M |
| 2026-06-11 | 48.49 | $50.53 | 1.7M |
| 2026-06-10 | 48.12 | $48.99 | 1.4M |
| 2026-06-09 | 48.03 | $49.90 | 1.1M |
| 2026-06-08 | 47.74 | $47.61 | 1.0M |
| 2026-06-05 | 47.88 | $47.49 | 1.1M |
| 2026-06-04 | 48.09 | $47.84 | 1.4M |
| 2026-06-03 | 48.25 | $48.50 | 730529 |
| 2026-06-02 | 48.31 | $49.17 | 1.3M |
| 2026-06-01 | 48.25 | $47.99 | 1.6M |
| 2026-05-29 | 48.42 | $48.68 | 1.6M |
| 2026-05-28 | 48.49 | $49.52 | 1.3M |
| 2026-05-27 | 48.40 | $49.80 | 829422 |
| 2026-05-26 | 48.24 | $49.71 | 1.1M |
| 2026-05-22 | 48.08 | $49.37 | 797100 |
| 2026-05-21 | 47.98 | $48.67 | 1.3M |
| 2026-05-20 | 48.01 | $48.00 | 1.4M |
| 2026-05-19 | 48.20 | $46.36 | 1.4M |
| 2026-05-18 | 48.78 | $46.94 | 1.2M |
| 2026-05-15 | 49.34 | $46.69 | 1.4M |
| 2026-05-14 | 50.04 | $49.42 | 1.4M |
| 2026-05-13 | 50.29 | $49.78 | 1.6M |
| 2026-05-12 | 50.51 | $50.35 | 1.5M |
| 2026-05-11 | 50.65 | $51.07 | 1.0M |
| 2026-05-08 | 50.67 | $51.56 | 1.4M |
| 2026-05-07 | 50.59 | $51.71 | 929928 |
| 2026-05-06 | 50.47 | $52.30 | 1.5M |
| 2026-05-05 | 50.22 | $50.48 | 824600 |
| 2026-05-04 | 50.32 | $49.62 | 1.1M |
| 2026-05-01 | 50.62 | $50.06 | 1.0M |
| 2026-04-30 | 50.89 | $49.96 | 1.6M |
| 2026-04-29 | 51.22 | $49.15 | 2.2M |
| 2026-04-28 | 51.79 | $49.91 | 1.5M |
| 2026-04-27 | 52.29 | $50.25 | 1.5M |
| 2026-04-24 | 52.81 | $48.45 | 2.1M |
| 2026-04-23 | 53.79 | $49.19 | 3.4M |
| 2026-04-22 | 54.78 | $47.58 | 7.4M |
| 2026-04-21 | 56.26 | $56.79 | 1.0M |
| 2026-04-20 | 56.03 | $56.80 | 1.0M |
| 2026-04-17 | 55.76 | $57.41 | 764536 |
| 2026-04-16 | 55.31 | $55.27 | 902800 |
| 2026-04-15 | 55.24 | $55.18 | 1.7M |
| 2026-04-14 | 55.17 | $54.86 | 624236 |
| 2026-04-13 | 55.15 | $54.94 | 959600 |
| 2026-04-10 | 55.10 | $56.37 | 795300 |
| 2026-04-09 | 54.75 | $56.08 | 768407 |
| 2026-04-08 | 54.39 | $55.76 | 907551 |
| 2026-04-07 | 54.05 | $54.06 | 614005 |
| 2026-04-06 | 54.00 | $54.18 | 576035 |
| 2026-04-02 | 53.91 | $54.84 | 670636 |
| 2026-04-01 | 53.68 | $55.17 | 960000 |
| 2026-03-31 | 53.33 | $54.09 | 1.0M |
| 2026-03-30 | 53.15 | $53.18 | 1.2M |
| 2026-03-27 | 53.14 | $53.19 | 973708 |
| 2026-03-26 | 53.12 | $53.56 | 752300 |
| 2026-03-25 | 53.02 | $53.42 | 948100 |
| 2026-03-24 | 52.94 | $52.53 | 557200 |
| 2026-03-23 | 53.03 | $51.78 | 727807 |
| 2026-03-20 | 53.29 | $50.67 | 1.8M |
| 2026-03-19 | 53.83 | $51.81 | 957840 |
| 2026-03-18 | 54.21 | $52.33 | 778200 |
| 2026-03-17 | 54.53 | $53.60 | 815212 |
| 2026-03-16 | 54.64 | $53.68 | 919630 |
| 2026-03-13 | 54.75 | $53.32 | 858986 |
| 2026-03-12 | 54.94 | $52.74 | 982164 |
| 2026-03-11 | 55.28 | $53.17 | 738902 |
| 2026-03-10 | 55.57 | $53.29 | 954100 |
| 2026-03-09 | 55.88 | $53.40 | 987925 |
| 2026-03-06 | 56.20 | $53.34 | 797347 |
| 2026-03-05 | 56.58 | $53.73 | 617024 |
| 2026-03-04 | 56.92 | $54.98 | 647843 |
| 2026-03-03 | 57.04 | $55.51 | 724400 |
| 2026-03-02 | 57.05 | $56.38 | 799800 |
| 2026-02-27 | 56.87 | $56.47 | 798600 |
| 2026-02-26 | 56.62 | $55.88 | 835190 |
| 2026-02-25 | 56.44 | $55.84 | 929855 |
| 2026-02-24 | 56.22 | $57.08 | 995418 |
| 2026-02-23 | 55.68 | $56.87 | 901424 |
| 2026-02-20 | 55.08 | $56.45 | 1.5M |
| 2026-02-19 | 54.47 | $56.07 | 1.3M |
| 2026-02-18 | 53.81 | $57.63 | 2.5M |
| 2026-02-17 | 52.71 | $56.72 | 3.0M |
| 2026-02-13 | 51.61 | $51.67 | 1.5M |
| 2026-02-12 | 51.39 | $51.30 | 1.0M |
| 2026-02-11 | 51.20 | $51.42 | 796729 |
| 2026-02-10 | 50.94 | $51.34 | 898914 |
| 2026-02-09 | 50.65 | $50.77 | 1.1M |
| 2026-02-06 | 50.42 | $51.32 | 978000 |
| 2026-02-05 | 50.02 | $50.82 | 1.0M |
| 2026-02-04 | 49.66 | $51.62 | 1.2M |
| 2026-02-03 | 49.06 | $49.01 | 824600 |
| 2026-02-02 | 48.91 | $48.25 | 920200 |
| 2026-01-30 | 48.89 | $48.00 | 1.7M |
| 2026-01-29 | 48.91 | $47.86 | 1.0M |
| 2026-01-28 | 48.95 | $47.46 | 1.2M |
| 2026-01-27 | 49.07 | $48.13 | 792800 |
| 2026-01-26 | 49.06 | $48.94 | 753300 |
| 2026-01-23 | 48.86 | $48.60 | 887337 |
| 2026-01-22 | 48.70 | $48.76 | 836700 |
| 2026-01-21 | 48.46 | $48.21 | 941420 |
| 2026-01-20 | 48.29 | $47.70 | 711100 |
| 2026-01-16 | 48.19 | $48.71 | 1.1M |
| 2026-01-15 | 47.85 | $49.11 | 1.2M |
| 2026-01-14 | 47.36 | $49.32 | 1.3M |
| 2026-01-13 | 46.73 | $47.64 | 1.1M |
| 2026-01-12 | 46.35 | $47.50 | 750106 |
| 2026-01-09 | 45.93 | $47.35 | 674506 |
| 2026-01-08 | 45.46 | $46.83 | 938500 |
| 2026-01-07 | 45.02 | $45.71 | 738807 |
| 2026-01-06 | 44.74 | $46.39 | 1.0M |
| 2026-01-05 | 44.26 | $45.64 | 1.2M |
| 2026-01-02 | 43.86 | $44.37 | 710400 |
| 2025-12-31 | 43.65 | $43.64 | 641700 |
| 2025-12-30 | 43.57 | $43.78 | 602900 |
| 2025-12-29 | 43.43 | $43.96 | 667110 |
| 2025-12-26 | 43.24 | $43.50 | 391900 |
| 2025-12-24 | 43.10 | $43.16 | 394400 |
| 2025-12-23 | 43.01 | $43.10 | 781600 |
| 2025-12-22 | 42.91 | $43.17 | 1.0M |
| 2025-12-19 | 42.78 | $43.31 | 1.9M |
| 2025-12-18 | 42.59 | $43.35 | 1.3M |
| 2025-12-17 | 42.37 | $43.16 | 1.2M |
| 2025-12-16 | 42.14 | $43.00 | 1.0M |
| 2025-12-15 | 41.91 | $42.94 | 888318 |
| 2025-12-12 | 41.65 | $42.46 | 939000 |
| 2025-12-11 | 41.45 | $42.17 | 757900 |
| 2025-12-10 | 41.27 | $41.93 | 1.2M |
| 2025-12-09 | 41.12 | $40.72 | 904000 |
| 2025-12-08 | 41.20 | $40.91 | 940628 |
| 2025-12-05 | 41.26 | $41.43 | 725638 |
| 2025-12-04 | 41.21 | $41.29 | 664601 |
| 2025-12-03 | 41.18 | $41.37 | 829000 |
| 2025-12-02 | 41.13 | $41.08 | 1.0M |
| 2025-12-01 | 41.13 | $42.29 | 874000 |
| 2025-11-28 | 40.87 | $42.17 | 535200 |
| 2025-11-26 | 40.60 | $41.81 | 737401 |
| 2025-11-25 | 40.37 | $41.57 | 632045 |
| 2025-11-24 | 40.15 | $40.74 | 1.2M |
| 2025-11-21 | 40.07 | $41.05 | 1.2M |
| 2025-11-20 | 39.91 | $39.77 | 1.1M |
| 2025-11-19 | 40.01 | $39.86 | 814329 |
| 2025-11-18 | 40.10 | $40.05 | 1.1M |
| 2025-11-17 | 40.17 | $40.31 | 1.0M |
| 2025-11-14 | 40.20 | $40.93 | 854700 |
| 2025-11-13 | 40.11 | $41.57 | 1.7M |
| 2025-11-12 | 39.87 | $40.29 | 774137 |
| 2025-11-11 | 39.86 | $40.65 | 830100 |
| 2025-11-10 | 39.78 | $40.54 | 1.2M |
| 2025-11-07 | 39.72 | $40.68 | 922914 |
| 2025-11-06 | 39.63 | $40.45 | 1.0M |
| 2025-11-05 | 39.57 | $40.85 | 1.2M |
| 2025-11-04 | 39.43 | $40.07 | 1.1M |
| 2025-11-03 | 39.44 | $39.89 | 1.9M |
| 2025-10-31 | 39.49 | $40.57 | 2.6M |
| 2025-10-30 | 39.41 | $39.27 | 2.4M |
| 2025-10-29 | 39.61 | $39.70 | 2.9M |
| 2025-10-28 | 39.75 | $40.15 | 1.7M |
| 2025-10-27 | 39.83 | $39.46 | 2.9M |
| 2025-10-24 | 40.08 | $40.36 | 2.0M |
| 2025-10-23 | 40.18 | $41.43 | 2.7M |
| 2025-10-22 | 40.09 | $41.49 | 1.7M |
| 2025-10-21 | 39.97 | $41.17 | 1.7M |
| 2025-10-20 | 39.91 | $40.52 | 1.3M |
| 2025-10-17 | 40.00 | $40.03 | 1.5M |
| 2025-10-16 | 40.21 | $40.16 | 1.3M |
| 2025-10-15 | 40.44 | $39.95 | 1.1M |
| 2025-10-14 | 40.75 | $39.58 | 972457 |
| 2025-10-13 | 41.21 | $39.49 | 1.2M |
| 2025-10-10 | 41.77 | $39.61 | 1.8M |
| 2025-10-09 | 42.41 | $40.43 | 1.8M |
| 2025-10-08 | 42.98 | $42.62 | 698500 |
| 2025-10-07 | 43.19 | $42.47 | 745769 |
| 2025-10-06 | 43.47 | $42.68 | 792232 |
| 2025-10-03 | 43.76 | $43.32 | 814700 |
| 2025-10-02 | 43.96 | $43.08 | 700747 |
| 2025-10-01 | 44.25 | $43.04 | 933609 |
| 2025-09-30 | 44.61 | $43.09 | 1.3M |
| 2025-09-29 | 45.01 | $42.77 | 1.7M |
| 2025-09-26 | 45.55 | $43.91 | 1.1M |
| 2025-09-25 | 45.94 | $44.11 | 1.5M |
| 2025-09-24 | 46.35 | $45.08 | 1.0M |
| 2025-09-23 | 46.62 | $45.64 | 868700 |
| 2025-09-22 | 46.82 | $45.94 | 985634 |
| 2025-09-19 | 46.98 | $46.31 | 1.5M |
| 2025-09-18 | 47.09 | $47.02 | 659903 |
| 2025-09-17 | 47.07 | $47.39 | 805758 |
| 2025-09-16 | 46.97 | $47.17 | 904500 |
| 2025-09-15 | 46.89 | $47.72 | 1.7M |
| 2025-09-12 | 46.68 | $47.79 | 853000 |
| 2025-09-11 | 46.42 | $47.21 | 884431 |
| 2025-09-10 | 46.25 | $46.06 | 896212 |
| 2025-09-09 | 46.28 | $45.70 | 849736 |
| 2025-09-08 | 46.40 | $46.17 | 969714 |
| 2025-09-05 | 46.44 | $46.22 | 1.3M |
| 2025-09-04 | 46.47 | $45.51 | 1.3M |
| 2025-09-03 | 46.66 | $45.94 | 817848 |
| 2025-09-02 | 46.79 | $46.71 | 1.4M |
| 2025-08-29 | 46.77 | $47.25 | 1.7M |
| 2025-08-28 | 46.63 | $46.74 | 674200 |
| 2025-08-27 | 46.58 | $46.78 | 638511 |
| 2025-08-26 | 46.51 | $46.73 | 691600 |
| 2025-08-25 | 46.43 | $46.85 | 664900 |
| 2025-08-22 | 46.32 | $47.55 | 773738 |
| 2025-08-21 | 46.04 | $46.58 | 529300 |
| 2025-08-20 | 45.92 | $45.98 | 730400 |
| 2025-08-19 | 45.91 | $46.39 | 756500 |
| 2025-08-18 | 45.81 | $45.48 | 1.0M |
| 2025-08-15 | 45.88 | $46.25 | 978681 |
| 2025-08-14 | 45.81 | $46.01 | 731202 |
| 2025-08-13 | 45.77 | $46.62 | 655721 |
| 2025-08-12 | 45.60 | $45.37 | 599622 |
| 2025-08-11 | 45.67 | $45.01 | 570436 |
| 2025-08-08 | 45.83 | $45.43 | 536816 |
| 2025-08-07 | 45.92 | $45.93 | 826100 |
| 2025-08-06 | 45.92 | $45.38 | 707000 |
| 2025-08-05 | 46.04 | $44.86 | 644100 |
| 2025-08-04 | 46.28 | $44.77 | 603900 |
| 2025-08-01 | 46.58 | $44.24 | 1.7M |
| 2025-07-31 | 47.05 | $45.07 | 2.3M |
| 2025-07-30 | 47.40 | $45.83 | 1.1M |
| 2025-07-29 | 47.66 | $47.31 | 1.1M |
| 2025-07-28 | 47.63 | $47.70 | 1.0M |
| 2025-07-25 | 47.52 | $48.33 | 1.2M |
| 2025-07-24 | 47.24 | $48.58 | 2.4M |
| 2025-07-23 | 46.87 | $48.68 | 1.4M |
| 2025-07-22 | 46.41 | $47.65 | 1.1M |
| 2025-07-21 | 46.10 | $46.03 | 1.0M |
| 2025-07-18 | 46.07 | $45.87 | 598700 |
| 2025-07-17 | 46.07 | $46.25 | 632435 |
| 2025-07-16 | 45.98 | $45.67 | 670741 |
| 2025-07-15 | 46.01 | $45.29 | 962607 |
| 2025-07-14 | 46.11 | $46.10 | 715027 |
| 2025-07-11 | 46.06 | $46.27 | 799011 |
| 2025-07-10 | 45.96 | $47.01 | 879031 |
| 2025-07-09 | 45.68 | $46.80 | 898945 |
| 2025-07-08 | 45.40 | $46.55 | 802809 |
| 2025-07-07 | 45.13 | $46.35 | 744100 |
| 2025-07-03 | 44.86 | $46.51 | 761200 |
| 2025-07-02 | 44.51 | $46.65 | 933131 |
| 2025-07-01 | 44.08 | $45.74 | 1.8M |
| 2025-06-30 | 43.77 | $43.56 | 1.4M |
| 2025-06-27 | 43.87 | $43.82 | 1.1M |
| 2025-06-26 | 43.93 | $43.89 | 803924 |
| 2025-06-25 | 44.00 | $43.56 | 1.1M |
| 2025-06-24 | 44.14 | $44.26 | 1.1M |
| 2025-06-23 | 44.17 | $43.71 | 762329 |
| 2025-06-20 | 44.32 | $43.05 | 1.1M |
| 2025-06-18 | 44.63 | $43.46 | 574924 |
| 2025-06-17 | 44.91 | $43.78 | 622400 |
| 2025-06-16 | 45.16 | $44.51 | 732304 |
| 2025-06-13 | 45.31 | $44.40 | 618326 |
| 2025-06-12 | 45.50 | $45.64 | 631100 |
| 2025-06-11 | 45.45 | $45.17 | 553200 |
| 2025-06-10 | 45.51 | $46.02 | 706800 |
| 2025-06-09 | 45.38 | $45.50 | 530900 |
| 2025-06-06 | 45.35 | $45.11 | 570911 |
| 2025-06-05 | 45.40 | $45.07 | 478400 |
| 2025-06-04 | 45.46 | $44.76 | 603300 |
| 2025-06-03 | 45.60 | $45.57 | 557006 |
| 2025-06-02 | 45.58 | $44.71 | 702040 |
| 2025-05-30 | 45.75 | $45.54 | 730700 |
| 2025-05-29 | 45.76 | $45.59 | 679300 |
| 2025-05-28 | 45.77 | $45.72 | 514134 |
| 2025-05-27 | 45.74 | $46.66 | 534016 |
| 2025-05-23 | 45.51 | $45.69 | 705140 |
| 2025-05-22 | 45.45 | $45.11 | 486000 |
| 2025-05-21 | 45.50 | $45.27 | 537949 |
| 2025-05-20 | 45.53 | $46.12 | 546321 |
| 2025-05-19 | 45.37 | $46.23 | 503034 |
| 2025-05-16 | 45.17 | $46.38 | 758600 |
| 2025-05-15 | 44.90 | $45.83 | 899000 |
| 2025-05-14 | 44.71 | $45.15 | 725440 |
| 2025-05-13 | 44.63 | $45.07 | 1.2M |
| 2025-05-12 | 44.55 | $45.89 | 824800 |
| 2025-05-09 | 44.29 | $44.33 | 541600 |
| 2025-05-08 | 44.32 | $45.05 | 602200 |
| 2025-05-07 | 44.20 | $44.16 | 991500 |
| 2025-05-06 | 44.25 | $44.35 | 751900 |
| 2025-05-05 | 44.28 | $44.96 | 920800 |
| 2025-05-02 | 44.18 | $44.71 | 1.0M |
| 2025-05-01 | 44.12 | $43.26 | 1.7M |
| 2025-04-30 | 44.36 | $41.00 | 3.4M |
| 2025-04-29 | 45.11 | $46.76 | 872200 |
| 2025-04-28 | 44.78 | $46.45 | 451100 |
| 2025-04-25 | 44.46 | $46.19 | 412829 |
| 2025-04-24 | 44.14 | $46.40 | 511800 |
| 2025-04-23 | 43.73 | $45.34 | 761145 |
| 2025-04-22 | 43.49 | $45.01 | 547948 |
| 2025-04-21 | 43.28 | $43.44 | 582800 |
| 2025-04-17 | 43.37 | $43.90 | 643300 |
| 2025-04-16 | 43.39 | $43.42 | 664260 |
| 2025-04-15 | 43.52 | $44.03 | 591531 |
| 2025-04-14 | 43.55 | $44.13 | 619177 |
| 2025-04-11 | 43.57 | $43.37 | 588300 |
| 2025-04-10 | 43.76 | $42.49 | 965300 |
| 2025-04-09 | 44.17 | $42.89 | 1.5M |
| 2025-04-08 | 44.57 | $40.60 | 1.1M |
| 2025-04-07 | 45.52 | $41.80 | 1.4M |
| 2025-04-04 | 46.38 | $43.78 | 959137 |
| 2025-04-03 | 46.96 | $45.97 | 1.3M |
| 2025-04-02 | 47.17 | $47.88 | 687249 |
| 2025-04-01 | 47.01 | $47.93 | 753491 |
| 2025-03-31 | 46.82 | $47.24 | 802300 |
| 2025-03-28 | 46.74 | $46.70 | 521700 |
| 2025-03-27 | 46.76 | $46.88 | 683142 |
| 2025-03-26 | 46.75 | $47.13 | 507700 |
| 2025-03-25 | 46.69 | $46.41 | 765617 |
| 2025-03-24 | 46.77 | $46.75 | 869900 |
| 2025-03-21 | 46.79 | $46.68 | 1.6M |
| 2025-03-20 | 46.83 | $47.83 | 1.1M |
| 2025-03-19 | 46.64 | $48.39 | 1.7M |
| 2025-03-18 | 46.29 | $47.41 | 668409 |
| 2025-03-17 | 46.11 | $47.17 | 799400 |
| 2025-03-14 | 45.94 | $45.63 | 743600 |
| 2025-03-13 | 46.08 | $44.71 | 684800 |
| 2025-03-12 | 46.43 | $45.21 | 755036 |
| 2025-03-11 | 46.74 | $46.51 | 888909 |
| 2025-03-10 | 46.83 | $47.27 | 967600 |
| 2025-03-07 | 46.77 | $47.75 | 653000 |
| 2025-03-06 | 46.60 | $46.90 | 685600 |
| 2025-03-05 | 46.59 | $46.17 | 840117 |
| 2025-03-04 | 46.74 | $46.27 | 812008 |
| 2025-03-03 | 46.88 | $47.28 | 834714 |
| 2025-02-28 | 46.85 | $47.82 | 1.9M |
| 2025-02-27 | 46.69 | $46.52 | 595766 |
| 2025-02-26 | 46.79 | $46.88 | 965961 |
| 2025-02-25 | 46.83 | $47.05 | 1.2M |
| 2025-02-24 | 46.84 | $46.58 | 1.1M |
| 2025-02-21 | 46.96 | $46.83 | 974004 |
| 2025-02-20 | 47.04 | $46.24 | 1.1M |
| 2025-02-19 | 47.27 | $46.38 | 2.1M |
| 2025-02-18 | 47.50 | $48.14 | 834165 |
| 2025-02-14 | 47.41 | $47.76 | 597000 |
| 2025-02-13 | 47.38 | $48.20 | 620414 |
| 2025-02-12 | 47.26 | $46.82 | 623400 |
| 2025-02-11 | 47.41 | $47.58 | 596836 |
| 2025-02-10 | 47.42 | $47.36 | 647277 |
| 2025-02-07 | 47.49 | $46.93 | 568300 |
| 2025-02-06 | 47.67 | $47.68 | 652600 |
| 2025-02-05 | 47.71 | $48.13 | 645600 |
| 2025-02-04 | 47.68 | $47.78 | 661610 |
| 2025-02-03 | 47.71 | $47.65 | 888048 |
| 2025-01-31 | 47.77 | $47.64 | 1.8M |
| 2025-01-30 | 47.86 | $48.29 | 481400 |
| 2025-01-29 | 47.82 | $48.18 | 477500 |
| 2025-01-28 | 47.80 | $48.25 | 691525 |
| 2025-01-27 | 47.77 | $48.86 | 924026 |
| 2025-01-24 | 47.61 | $48.46 | 513736 |
| 2025-01-23 | 47.50 | $48.61 | 489700 |
| 2025-01-22 | 47.36 | $48.47 | 669347 |
| 2025-01-21 | 47.23 | $49.22 | 902905 |
| 2025-01-17 | 46.92 | $47.75 | 530000 |
| 2025-01-16 | 46.88 | $47.60 | 517102 |
| 2025-01-15 | 46.87 | $47.21 | 664136 |
| 2025-01-14 | 46.95 | $47.03 | 742950 |
| 2025-01-13 | 47.09 | $46.57 | 736800 |
| 2025-01-10 | 47.36 | $45.93 | 686008 |
| 2025-01-08 | 47.81 | $47.27 | 723200 |
| 2025-01-07 | 48.06 | $47.41 | 842908 |
| 2025-01-06 | 48.32 | $47.23 | 1.2M |
| 2025-01-03 | 48.67 | $47.95 | 696200 |
| 2025-01-02 | 48.94 | $48.01 | 702959 |
| 2024-12-31 | 49.23 | $48.85 | 541300 |
| 2024-12-30 | 49.41 | $48.60 | 518525 |
| 2024-12-27 | 49.66 | $48.89 | 717900 |
| 2024-12-26 | 49.90 | $49.20 | 698300 |
| 2024-12-24 | 50.12 | $49.53 | 257300 |
| 2024-12-23 | 50.31 | $49.56 | 523627 |
| 2024-12-20 | 50.52 | $49.42 | 2.0M |
| 2024-12-19 | 50.80 | $50.15 | 1.5M |
| 2024-12-18 | 50.97 | $49.06 | 863046 |
| 2024-12-17 | 51.40 | $50.46 | 782200 |
| 2024-12-16 | 51.61 | $51.51 | 958212 |
| 2024-12-13 | 51.62 | $51.93 | 607630 |
| 2024-12-12 | 51.55 | $52.13 | 775700 |
| 2024-12-11 | 51.43 | $52.02 | 702229 |
| 2024-12-10 | 51.31 | $51.46 | 647500 |
| 2024-12-09 | 51.29 | $52.03 | 688501 |
| 2024-12-06 | 51.15 | $51.23 | 519300 |
| 2024-12-05 | 51.15 | $50.94 | 510720 |
| 2024-12-04 | 51.22 | $51.91 | 418300 |
| 2024-12-03 | 51.09 | $52.16 | 470000 |
| 2024-12-02 | 50.90 | $52.12 | 676300 |
| 2024-11-29 | 50.68 | $51.88 | 308200 |
| 2024-11-27 | 50.48 | $51.31 | 403156 |
| 2024-11-26 | 50.37 | $51.64 | 793347 |
| 2024-11-25 | 50.18 | $51.92 | 804813 |
| 2024-11-22 | 49.90 | $50.92 | 483421 |
| 2024-11-21 | 49.79 | $50.15 | 857338 |
| 2024-11-20 | 49.84 | $49.97 | 521831 |
| 2024-11-19 | 49.93 | $49.19 | 595100 |
| 2024-11-18 | 50.21 | $49.90 | 510725 |
| 2024-11-15 | 50.40 | $50.07 | 503827 |
| 2024-11-14 | 50.58 | $50.31 | 534500 |
| 2024-11-13 | 50.75 | $50.71 | 634800 |
| 2024-11-12 | 50.87 | $50.77 | 841312 |
| 2024-11-11 | 50.99 | $50.67 | 417900 |
| 2024-11-08 | 51.17 | $50.66 | 881900 |
| 2024-11-07 | 51.38 | $51.13 | 534012 |
| 2024-11-06 | 51.52 | $51.37 | 610832 |
| 2024-11-05 | 51.65 | $50.26 | 459800 |
| 2024-11-04 | 52.04 | $50.56 | 768700 |
| 2024-11-01 | 52.42 | $51.14 | 1.4M |
| 2024-10-31 | 52.75 | $52.52 | 911400 |
| 2024-10-30 | 52.85 | $52.47 | 673200 |
| 2024-10-29 | 52.97 | $52.39 | 552532 |
| 2024-10-28 | 53.13 | $53.27 | 511848 |
| 2024-10-25 | 53.14 | $53.08 | 500732 |
| 2024-10-24 | 53.19 | $53.09 | 741207 |
| 2024-10-23 | 53.24 | $52.69 | 604000 |
| 2024-10-22 | 53.39 | $52.52 | 471600 |
| 2024-10-21 | 53.60 | $52.33 | 679813 |
| 2024-10-18 | 53.88 | $52.96 | 542900 |
| 2024-10-17 | 54.08 | $53.44 | 1.2M |
| 2024-10-16 | 54.21 | $54.24 | 499800 |
| 2024-10-15 | 54.19 | $54.89 | 531923 |
| 2024-10-14 | 54.03 | $54.66 | 420300 |
| 2024-10-11 | 53.89 | $54.20 | 746106 |
| 2024-10-10 | 53.82 | $53.60 | 552435 |
| 2024-10-09 | 53.88 | $53.61 | 583410 |
| 2024-10-08 | 53.93 | $52.97 | 385600 |
| 2024-10-07 | 54.14 | $53.22 | 388522 |
| 2024-10-04 | 54.32 | $53.76 | 301837 |
| 2024-10-03 | 54.41 | $53.32 | 315440 |
| 2024-10-02 | 54.61 | $53.62 | 368630 |
| 2024-10-01 | 54.78 | $54.32 | 337603 |
| 2024-09-30 | 54.83 | $54.63 | 740500 |
| 2024-09-27 | 54.81 | $54.21 | 609600 |
| 2024-09-26 | 54.88 | $54.34 | 615337 |
| 2024-09-25 | 54.93 | $53.61 | 671042 |
| 2024-09-24 | 55.14 | $54.27 | 514719 |
| 2024-09-23 | 55.24 | $54.29 | 979700 |
| 2024-09-20 | 55.34 | $54.54 | 4.1M |
| 2024-09-19 | 55.40 | $54.98 | 879226 |
| 2024-09-18 | 55.38 | $55.08 | 643500 |
| 2024-09-17 | 55.32 | $55.68 | 578207 |
| 2024-09-16 | 55.12 | $55.62 | 596020 |
| 2024-09-13 | 54.90 | $55.07 | 486333 |
| 2024-09-12 | 54.75 | $54.26 | 470300 |
| 2024-09-11 | 54.74 | $53.80 | 607205 |
| 2024-09-10 | 54.82 | $54.24 | 519000 |
| 2024-09-09 | 54.81 | $54.53 | 788931 |
| 2024-09-06 | 54.74 | $55.02 | 506300 |
| 2024-09-05 | 54.54 | $55.24 | 606900 |
| 2024-09-04 | 54.26 | $54.33 | 611800 |
| 2024-09-03 | 54.12 | $55.60 | 884008 |
| 2024-08-30 | 53.68 | $56.57 | 1.2M |
| 2024-08-29 | 52.96 | $55.34 | 1.0M |
| 2024-08-28 | 52.39 | $54.30 | 691245 |
| 2024-08-27 | 51.93 | $53.84 | 730749 |
| 2024-08-26 | 51.50 | $53.45 | 540300 |
| 2024-08-23 | 51.08 | $53.59 | 777691 |
| 2024-08-22 | 50.57 | $52.79 | 1.1M |
| 2024-08-21 | 50.14 | $51.50 | 1.1M |
| 2024-08-20 | 49.92 | $50.57 | 561800 |
| 2024-08-19 | 49.87 | $50.83 | 563537 |
| 2024-08-16 | 49.76 | $50.85 | 591343 |
| 2024-08-15 | 49.62 | $50.83 | 612703 |
| 2024-08-14 | 49.48 | $49.77 | 522800 |
| 2024-08-13 | 49.54 | $49.35 | 450241 |
| 2024-08-12 | 49.71 | $49.01 | 590248 |
| 2024-08-09 | 49.99 | $48.99 | 467809 |
| 2024-08-08 | 50.31 | $49.50 | 672900 |
| 2024-08-07 | 50.59 | $49.35 | 698027 |
| 2024-08-06 | 50.95 | $49.81 | 687414 |
| 2024-08-05 | 51.27 | $49.59 | 974321 |
| 2024-08-02 | 51.70 | $51.64 | 1.1M |
| 2024-08-01 | 51.76 | $52.67 | 1.0M |
| 2024-07-31 | 51.63 | $53.92 | 1.1M |
| 2024-07-30 | 51.20 | $53.19 | 548000 |
| 2024-07-29 | 50.87 | $52.48 | 605830 |
| 2024-07-26 | 50.64 | $52.36 | 504400 |
| 2024-07-25 | 50.41 | $51.81 | 707400 |
| 2024-07-24 | 50.26 | $51.26 | 549400 |
| 2024-07-23 | 50.21 | $51.90 | 778937 |
| 2024-07-22 | 50.03 | $51.80 | 483148 |
| 2024-07-19 | 49.85 | $51.88 | 519928 |
| 2024-07-18 | 49.63 | $51.92 | 522849 |
| 2024-07-17 | 49.39 | $52.14 | 714500 |
| 2024-07-16 | 49.06 | $51.29 | 401800 |
| 2024-07-15 | 48.89 | $50.56 | 556903 |
| 2024-07-12 | 48.85 | $50.88 | 836964 |
| 2024-07-11 | 48.75 | $49.61 | 923900 |
| 2024-07-10 | 48.93 | $48.94 | 671419 |
| 2024-07-09 | 49.29 | $48.33 | 1.2M |
| 2024-07-08 | 49.85 | $48.98 | 1.1M |
| 2024-07-05 | 50.39 | $48.50 | 1.4M |
| 2024-07-03 | 51.13 | $49.57 | 466243 |
| 2024-07-02 | 51.79 | $49.31 | 843800 |
| 2024-07-01 | 52.61 | $50.31 | 765200 |
| 2024-06-28 | 53.38 | $50.72 | 1.1M |
| 2024-06-27 | 54.19 | $51.64 | 866800 |
| 2024-06-26 | 54.95 | $51.66 | 1.0M |
| 2024-06-25 | 55.84 | $51.95 | 1.4M |
| 2024-06-24 | 56.81 | $53.30 | 1.9M |
| 2024-06-21 | 57.67 | $55.60 | 6.0M |
| 2024-06-20 | 58.18 | $56.46 | 483529 |
| 2024-06-18 | 58.60 | $57.05 | 729745 |
| 2024-06-17 | 58.96 | $57.59 | 351208 |
| 2024-06-14 | 59.27 | $57.28 | 468600 |
| 2024-06-13 | 59.69 | $57.88 | 523311 |
| 2024-06-12 | 60.05 | $58.21 | 580321 |
| 2024-06-11 | 60.40 | $58.82 | 526100 |
| 2024-06-10 | 60.67 | $59.16 | 385638 |
| 2024-06-07 | 60.91 | $59.70 | 427909 |
| 2024-06-06 | 61.08 | $60.03 | 499100 |
| 2024-06-05 | 61.19 | $60.95 | 406341 |
| 2024-06-04 | 61.12 | $61.08 | 432600 |
| 2024-06-03 | 61.01 | $61.44 | 573839 |
| 2024-05-31 | 60.79 | $61.37 | 743828 |
| 2024-05-30 | 60.56 | $59.95 | 1.0M |
| 2024-05-29 | 60.57 | $59.20 | 355000 |
| 2024-05-28 | 60.74 | $59.68 | 385735 |
| 2024-05-24 | 60.83 | $60.61 | 473617 |
| 2024-05-23 | 60.73 | $60.64 | 411500 |
| 2024-05-22 | 60.61 | $61.25 | 477600 |
| 2024-05-21 | 60.32 | $61.45 | 763000 |
| 2024-05-20 | 59.95 | $61.29 | 922403 |
| 2024-05-17 | 59.53 | $60.28 | 1.3M |
| 2024-05-16 | 59.26 | $60.02 | 422400 |
| 2024-05-15 | 59.00 | $60.24 | 432448 |
| 2024-05-14 | 58.64 | $60.60 | 517705 |
| 2024-05-13 | 58.14 | $59.70 | 463200 |
| 2024-05-10 | 57.75 | $58.97 | 413621 |
| 2024-05-09 | 57.45 | $58.85 | 431900 |
| 2024-05-08 | 57.13 | $58.73 | 399200 |
| 2024-05-07 | 56.78 | $58.13 | 774017 |
| 2024-05-06 | 56.49 | $57.11 | 465812 |
| 2024-05-03 | 56.38 | $56.80 | 513735 |
| 2024-05-02 | 56.32 | $55.61 | 627600 |
| 2024-05-01 | 56.50 | $56.71 | 645221 |
| 2024-04-30 | 56.47 | $56.05 | 515900 |
| 2024-04-29 | 56.58 | $57.26 | 375747 |
| 2024-04-26 | 56.46 | $56.51 | 342700 |
| 2024-04-25 | 56.48 | $56.18 | 316700 |
| 2024-04-24 | 56.57 | $56.61 | 404449 |
| 2024-04-23 | 56.58 | $56.13 | 332200 |
| 2024-04-22 | 56.70 | $56.39 | 423500 |
| 2024-04-19 | 56.78 | $57.11 | 423735 |
| 2024-04-18 | 56.73 | $56.40 | 496300 |
| 2024-04-17 | 56.81 | $55.79 | 414939 |
| 2024-04-16 | 57.05 | $56.16 | 349800 |
| 2024-04-15 | 57.24 | $56.54 | 289937 |
| 2024-04-12 | 57.38 | $56.33 | 294516 |
| 2024-04-11 | 57.58 | $57.21 | 392636 |
| 2024-04-10 | 57.64 | $57.76 | 367800 |
| 2024-04-09 | 57.58 | $58.33 | 300141 |
| 2024-04-08 | 57.40 | $57.61 | 458900 |
| 2024-04-05 | 57.33 | $57.17 | 417202 |
| 2024-04-04 | 57.35 | $57.82 | 558500 |
| 2024-04-03 | 57.23 | $56.95 | 424200 |
| 2024-04-02 | 57.28 | $57.50 | 426300 |
| 2024-04-01 | 57.21 | $57.60 | 383100 |
| 2024-03-28 | 57.12 | $57.84 | 314234 |
| 2024-03-27 | 56.96 | $57.64 | 562740 |
| 2024-03-26 | 56.81 | $56.64 | 507300 |
| 2024-03-25 | 56.85 | $56.78 | 416512 |
| 2024-03-22 | 56.87 | $56.43 | 447722 |
| 2024-03-21 | 56.96 | $57.27 | 466745 |
| 2024-03-20 | 56.90 | $56.58 | 293631 |
| 2024-03-19 | 56.97 | $56.90 | 618820 |
| 2024-03-18 | 56.98 | $55.89 | 875900 |
| 2024-03-15 | 57.20 | $56.99 | 904444 |
| 2024-03-14 | 57.23 | $56.86 | 444111 |
| 2024-03-13 | 57.29 | $57.77 | 530006 |
| 2024-03-12 | 57.17 | $57.63 | 267200 |
| 2024-03-11 | 57.06 | $57.53 | 374000 |
| 2024-03-08 | 56.95 | $57.55 | 300400 |
| 2024-03-07 | 56.82 | $57.50 | 264048 |
| 2024-03-06 | 56.67 | $56.56 | 442200 |
| 2024-03-05 | 56.71 | $56.78 | 355400 |
| 2024-03-04 | 56.70 | $56.70 | 365152 |
| 2024-03-01 | 56.70 | $56.71 | 472724 |
| 2024-02-29 | 56.71 | $56.68 | 608100 |
| 2024-02-28 | 56.72 | $56.55 | 517045 |
| 2024-02-27 | 56.77 | $56.35 | 422494 |
| 2024-02-26 | 56.86 | $56.93 | 433700 |
| 2024-02-23 | 56.85 | $57.45 | 439000 |
| 2024-02-22 | 56.72 | $57.61 | 473200 |
| 2024-02-21 | 56.54 | $56.59 | 571162 |
| 2024-02-20 | 56.55 | $56.31 | 722000 |
| 2024-02-16 | 56.62 | $55.65 | 822800 |
| 2024-02-15 | 56.84 | $57.21 | 743301 |
| 2024-02-14 | 56.77 | $56.03 | 606100 |
| 2024-02-13 | 56.94 | $55.64 | 431200 |
| 2024-02-12 | 57.21 | $57.10 | 349318 |
| 2024-02-09 | 57.22 | $56.95 | 306900 |
| 2024-02-08 | 57.26 | $56.89 | 325500 |
| 2024-02-07 | 57.32 | $56.53 | 301900 |
| 2024-02-06 | 57.47 | $56.45 | 307437 |
| 2024-02-05 | 57.65 | $56.63 | 275400 |
| 2024-02-02 | 57.83 | $56.95 | 283300 |
| 2024-02-01 | 57.96 | $57.40 | 300316 |
| 2024-01-31 | 58.02 | $56.90 | 804044 |
| 2024-01-30 | 58.18 | $58.45 | 394504 |
| 2024-01-29 | 58.04 | $58.12 | 317900 |
| 2024-01-26 | 57.95 | $58.31 | 253200 |
| 2024-01-25 | 57.79 | $57.89 | 298700 |
| 2024-01-24 | 57.70 | $57.53 | 285002 |
| 2024-01-23 | 57.66 | $57.97 | 466300 |
| 2024-01-22 | 57.52 | $58.29 | 497500 |
| 2024-01-19 | 57.29 | $57.36 | 388302 |
| 2024-01-18 | 57.21 | $56.93 | 458546 |
| 2024-01-17 | 57.21 | $55.98 | 230900 |
| 2024-01-16 | 57.41 | $56.49 | 325900 |
| 2024-01-12 | 57.52 | $56.99 | 269013 |
| 2024-01-11 | 57.54 | $57.49 | 268700 |
| 2024-01-10 | 57.46 | $57.36 | 349409 |
| 2024-01-09 | 57.39 | $57.80 | 284400 |
| 2024-01-08 | 57.20 | $58.04 | 353210 |
| 2024-01-05 | 56.94 | $58.00 | 1.1M |
| 2024-01-04 | 56.63 | $56.95 | 459900 |
| 2024-01-03 | 56.49 | $56.64 | 375600 |
| 2024-01-02 | 56.39 | $56.99 | 485400 |
| 2023-12-29 | 56.20 | $55.87 | 385700 |
| 2023-12-28 | 56.21 | $56.35 | 344700 |
| 2023-12-27 | 56.12 | $56.25 | 341500 |
| 2023-12-26 | 56.03 | $56.18 | 225902 |
| 2023-12-22 | 55.94 | $56.15 | 266925 |
| 2023-12-21 | 55.84 | $56.05 | 348323 |
| 2023-12-20 | 55.74 | $55.44 | 396400 |
| 2023-12-19 | 55.75 | $56.17 | 317442 |
| 2023-12-18 | 55.60 | $55.98 | 439400 |
| 2023-12-15 | 55.47 | $55.27 | 1.2M |
| 2023-12-14 | 55.47 | $56.29 | 561128 |
| 2023-12-13 | 55.24 | $56.58 | 824728 |
| 2023-12-12 | 54.92 | $53.77 | 320800 |
| 2023-12-11 | 55.14 | $54.50 | 320433 |
| 2023-12-08 | 55.23 | $54.49 | 384403 |
| 2023-12-07 | 55.34 | $55.03 | 581723 |
| 2023-12-06 | 55.36 | $54.39 | 483348 |
| 2023-12-05 | 55.50 | $54.61 | 541900 |
| 2023-12-04 | 55.62 | $56.13 | 312032 |
| 2023-12-01 | 55.44 | $55.92 | 499700 |
| 2023-11-30 | 55.26 | $55.16 | 597122 |
| 2023-11-29 | 55.21 | $55.17 | 456546 |
| 2023-11-28 | 55.16 | $54.60 | 418500 |
| 2023-11-27 | 55.20 | $55.38 | 505621 |
| 2023-11-24 | 55.09 | $55.47 | 93000 |
| 2023-11-22 | 54.94 | $55.34 | 283900 |
| 2023-11-21 | 54.78 | $55.05 | 413340 |
| 2023-11-20 | 54.66 | $55.13 | 331605 |
| 2023-11-17 | 54.50 | $55.14 | 284027 |
| 2023-11-16 | 54.31 | $54.96 | 255645 |
| 2023-11-15 | 54.13 | $55.44 | 462700 |
| 2023-11-14 | 53.81 | $54.90 | 470500 |
| 2023-11-13 | 53.55 | $53.28 | 362400 |
| 2023-11-10 | 53.60 | $53.98 | 263925 |
| 2023-11-09 | 53.50 | $53.76 | 274843 |
| 2023-11-08 | 53.43 | $54.58 | 301008 |
| 2023-11-07 | 53.17 | $54.63 | 252529 |
| 2023-11-06 | 52.86 | $55.24 | 478602 |
| 2023-11-03 | 52.38 | $55.11 | 308015 |
| 2023-11-02 | 51.85 | $54.45 | 521400 |
| 2023-11-01 | 51.38 | $54.17 | 1.1M |
| 2023-10-31 | 50.89 | $51.81 | 617300 |
| 2023-10-30 | 50.84 | $51.28 | 417932 |
| 2023-10-27 | 50.89 | $50.63 | 327231 |
| 2023-10-26 | 51.09 | $50.85 | 545428 |
| 2023-10-25 | 51.28 | $50.47 | 540642 |
| 2023-10-24 | 51.60 | $50.57 | 539127 |
| 2023-10-23 | 51.95 | $50.12 | 559100 |
| 2023-10-20 | 52.46 | $50.95 | 378219 |
| 2023-10-19 | 52.88 | $52.18 | 425800 |
| 2023-10-18 | 53.11 | $53.09 | 284846 |
| 2023-10-17 | 53.19 | $53.97 | 521300 |
| 2023-10-16 | 53.11 | $53.56 | 623304 |
| 2023-10-13 | 53.10 | $52.86 | 366934 |
| 2023-10-12 | 53.24 | $52.40 | 503100 |
| 2023-10-11 | 53.51 | $53.96 | 389245 |
| 2023-10-10 | 53.49 | $53.94 | 493700 |
| 2023-10-09 | 53.48 | $54.07 | 414509 |
| 2023-10-06 | 53.45 | $53.32 | 567300 |
| 2023-10-05 | 53.57 | $53.58 | 484000 |
| 2023-10-04 | 53.67 | $53.90 | 478023 |
| 2023-10-03 | 53.71 | $53.49 | 410619 |
| 2023-10-02 | 53.86 | $53.80 | 417700 |
| 2023-09-29 | 53.96 | $54.35 | 497500 |
| 2023-09-28 | 53.97 | $54.16 | 594400 |
| 2023-09-27 | 54.03 | $53.46 | 458000 |
| 2023-09-26 | 54.26 | $53.63 | 353628 |
| 2023-09-25 | 54.48 | $54.35 | 246321 |
| 2023-09-22 | 54.60 | $54.02 | 282900 |
| 2023-09-21 | 54.80 | $54.31 | 267700 |
| 2023-09-20 | 54.99 | $54.81 | 229500 |
| 2023-09-19 | 55.10 | $55.19 | 402563 |
| 2023-09-18 | 55.15 | $55.84 | 428910 |
| 2023-09-15 | 55.08 | $55.58 | 846817 |
| 2023-09-14 | 55.05 | $56.00 | 457020 |
| 2023-09-13 | 54.94 | $54.34 | 377300 |
| 2023-09-12 | 55.17 | $54.35 | 275300 |
| 2023-09-11 | 55.43 | $54.40 | 334400 |
| 2023-09-08 | 55.72 | $54.86 | 270745 |
| 2023-09-07 | 55.98 | $54.58 | 698900 |
| 2023-09-06 | 56.33 | $55.21 | 376400 |
| 2023-09-05 | 56.61 | $55.67 | 422200 |
| 2023-09-01 | 56.84 | $57.55 | 375200 |
| 2023-08-31 | 56.71 | $57.45 | 442826 |
| 2023-08-30 | 56.59 | $58.24 | 442237 |
| 2023-08-29 | 56.28 | $57.94 | 371740 |
| 2023-08-28 | 55.98 | $57.14 | 420200 |
| 2023-08-25 | 55.82 | $56.57 | 291637 |
| 2023-08-24 | 55.74 | $55.93 | 292200 |
| 2023-08-23 | 55.80 | $55.89 | 242000 |
| 2023-08-22 | 55.88 | $56.02 | 389600 |
| 2023-08-21 | 55.95 | $55.67 | 435011 |
| 2023-08-18 | 56.11 | $55.76 | 432400 |
| 2023-08-17 | 56.28 | $55.74 | 589943 |
| 2023-08-16 | 56.48 | $55.49 | 371300 |
| 2023-08-15 | 56.78 | $55.82 | 317400 |
| 2023-08-14 | 57.06 | $56.51 | 403600 |
| 2023-08-11 | 57.24 | $56.66 | 269409 |
| 2023-08-10 | 57.42 | $56.82 | 378900 |
| 2023-08-09 | 57.60 | $56.63 | 389943 |
| 2023-08-08 | 57.86 | $56.91 | 432500 |
| 2023-08-07 | 58.09 | $57.81 | 346630 |
| 2023-08-04 | 58.18 | $57.66 | 419400 |
| 2023-08-03 | 58.31 | $57.77 | 565221 |
| 2023-08-02 | 58.44 | $58.08 | 688330 |
| 2023-08-01 | 58.52 | $59.71 | 1.1M |
| 2023-07-31 | 58.28 | $58.64 | 4.3M |
| 2023-07-28 | 58.22 | $58.87 | 619300 |
| 2023-07-27 | 58.11 | $58.53 | 453000 |
| 2023-07-26 | 58.05 | $58.66 | 556300 |
| 2023-07-25 | 57.96 | $59.10 | 477125 |
| 2023-07-24 | 57.76 | $58.23 | 518300 |
| 2023-07-21 | 57.71 | $58.31 | 388000 |
| 2023-07-20 | 57.65 | $58.40 | 419400 |
| 2023-07-19 | 57.56 | $58.38 | 666300 |
| 2023-07-18 | 57.46 | $58.60 | 624000 |
| 2023-07-17 | 57.30 | $57.77 | 640200 |
| 2023-07-14 | 57.30 | $57.83 | 679600 |
| 2023-07-13 | 57.29 | $57.94 | 377620 |
| 2023-07-12 | 57.26 | $57.72 | 551324 |
| 2023-07-11 | 57.28 | $56.78 | 566700 |
| 2023-07-10 | 57.51 | $56.52 | 603506 |
| 2023-07-07 | 57.83 | $57.07 | 1.2M |
| 2023-07-06 | 58.09 | $56.84 | 688130 |
| 2023-07-05 | 58.45 | $57.04 | 472705 |
| 2023-07-03 | 58.83 | $59.73 | 265500 |
| 2023-06-30 | 58.71 | $59.02 | 368638 |
| 2023-06-29 | 58.72 | $58.87 | 291100 |
| 2023-06-28 | 58.77 | $58.03 | 488300 |
| 2023-06-27 | 59.00 | $58.45 | 399600 |
| 2023-06-26 | 59.19 | $57.73 | 337005 |
| 2023-06-23 | 59.57 | $57.34 | 634700 |
| 2023-06-22 | 60.09 | $57.99 | 550910 |
| 2023-06-21 | 60.55 | $58.58 | 576732 |
| 2023-06-20 | 60.97 | $59.10 | 727800 |
| 2023-06-16 | 61.35 | $60.65 | 1.3M |
| 2023-06-15 | 61.45 | $60.37 | 511822 |
| 2023-06-14 | 61.63 | $59.83 | 697500 |
| 2023-06-13 | 61.96 | $61.28 | 845800 |
| 2023-06-12 | 62.02 | $60.98 | 949053 |
| 2023-06-09 | 62.15 | $62.94 | 786600 |
| 2023-06-08 | 61.88 | $63.32 | 583900 |
| 2023-06-07 | 61.49 | $63.51 | 443000 |
| 2023-06-06 | 60.99 | $62.73 | 356811 |
| 2023-06-05 | 60.57 | $61.59 | 380241 |
| 2023-06-02 | 60.33 | $61.68 | 585500 |
| 2023-06-01 | 60.02 | $59.24 | 713600 |
| 2023-05-31 | 60.18 | $59.86 | 644122 |
| 2023-05-30 | 60.23 | $61.33 | 534638 |
| 2023-05-26 | 59.98 | $60.72 | 461600 |
| 2023-05-25 | 59.82 | $60.01 | 507000 |
| 2023-05-24 | 59.79 | $60.10 | 557245 |
| 2023-05-23 | 59.72 | $60.83 | 673600 |
| 2023-05-22 | 59.50 | $60.23 | 445617 |
| 2023-05-19 | 59.36 | $59.66 | 396613 |
| 2023-05-18 | 59.33 | $59.50 | 341200 |
| 2023-05-17 | 59.32 | $58.68 | 305810 |
| 2023-05-16 | 59.49 | $58.51 | 455200 |
| 2023-05-15 | 59.73 | $59.52 | 380614 |
| 2023-05-12 | 59.78 | $59.68 | 365700 |
| 2023-05-11 | 59.82 | $59.08 | 225806 |
| 2023-05-10 | 59.99 | $59.15 | 284006 |
| 2023-05-09 | 60.16 | $58.80 | 403000 |
| 2023-05-08 | 60.45 | $59.85 | 522910 |
| 2023-05-05 | 60.55 | $60.15 | 499200 |
| 2023-05-04 | 60.61 | $59.35 | 403600 |
| 2023-05-03 | 60.84 | $59.56 | 546348 |
| 2023-05-02 | 61.06 | $59.61 | 925200 |
| 2023-05-01 | 61.31 | $62.13 | 914141 |
| 2023-04-28 | 61.06 | $60.62 | 974426 |
| 2023-04-27 | 61.08 | $59.75 | 376200 |
| 2023-04-26 | 61.29 | $59.48 | 273202 |
| 2023-04-25 | 61.59 | $60.75 | 297700 |
| 2023-04-24 | 61.66 | $61.84 | 312048 |
| 2023-04-21 | 61.50 | $61.79 | 349400 |
| 2023-04-20 | 61.33 | $62.39 | 403010 |
| 2023-04-19 | 60.99 | $62.10 | 372410 |
| 2023-04-18 | 60.66 | $61.41 | 644200 |
| 2023-04-17 | 60.42 | $61.24 | 331536 |
| 2023-04-14 | 60.17 | $60.55 | 284500 |
| 2023-04-13 | 60.02 | $60.48 | 279400 |
| 2023-04-12 | 59.85 | $60.26 | 323407 |
| 2023-04-11 | 59.71 | $60.26 | 213900 |
| 2023-04-10 | 59.54 | $59.88 | 293600 |
| 2023-04-06 | 59.41 | $59.64 | 319025 |
| 2023-04-05 | 59.32 | $59.81 | 357300 |
| 2023-04-04 | 59.18 | $59.60 | 268011 |
| 2023-04-03 | 59.05 | $60.75 | 343200 |
| 2023-03-31 | 58.66 | $61.00 | 488903 |
| 2023-03-30 | 58.15 | $59.85 | 247000 |
| 2023-03-29 | 57.80 | $59.72 | 393600 |
| 2023-03-28 | 57.43 | $59.41 | 344400 |
| 2023-03-27 | 57.06 | $58.93 | 432800 |
| 2023-03-24 | 56.74 | $58.40 | 535314 |
| 2023-03-23 | 56.49 | $57.52 | 450642 |
| 2023-03-22 | 56.39 | $57.96 | 889366 |
| 2023-03-21 | 56.18 | $56.67 | 473600 |
| 2023-03-20 | 56.22 | $57.15 | 615915 |
| 2023-03-17 | 56.17 | $54.10 | 1.7M |
| 2023-03-16 | 56.76 | $55.44 | 480404 |
| 2023-03-15 | 57.17 | $55.14 | 756400 |
| 2023-03-14 | 57.72 | $57.64 | 551800 |
| 2023-03-13 | 57.83 | $56.59 | 574000 |
| 2023-03-10 | 58.19 | $56.35 | 469800 |
| 2023-03-09 | 58.66 | $57.56 | 406100 |
| 2023-03-08 | 58.96 | $58.30 | 301321 |
| 2023-03-07 | 59.15 | $58.31 | 261300 |
| 2023-03-06 | 59.37 | $58.81 | 391413 |
| 2023-03-03 | 59.52 | $60.36 | 312540 |
| 2023-03-02 | 59.37 | $59.72 | 389600 |
| 2023-03-01 | 59.33 | $59.90 | 519700 |
| 2023-02-28 | 59.25 | $59.06 | 616433 |
| 2023-02-27 | 59.33 | $59.36 | 295450 |
| 2023-02-24 | 59.37 | $58.99 | 314200 |
| 2023-02-23 | 59.50 | $58.83 | 649606 |
| 2023-02-22 | 59.68 | $57.84 | 462400 |
| 2023-02-21 | 60.10 | $57.62 | 639800 |
| 2023-02-17 | 60.64 | $61.07 | 521047 |
| 2023-02-16 | 60.53 | $60.57 | 356000 |
| 2023-02-15 | 60.52 | $60.53 | 305000 |
| 2023-02-14 | 60.50 | $60.51 | 467900 |
| 2023-02-13 | 60.49 | $60.57 | 369216 |
| 2023-02-10 | 60.47 | $59.53 | 567222 |
| 2023-02-09 | 60.66 | $60.18 | 668013 |
| 2023-02-08 | 60.74 | $59.57 | 469600 |
| 2023-02-07 | 60.96 | $60.34 | 426800 |
| 2023-02-06 | 61.05 | $61.22 | 317715 |
| 2023-02-03 | 60.97 | $61.93 | 449744 |
| 2023-02-02 | 60.73 | $62.15 | 330139 |
| 2023-02-01 | 60.40 | $61.20 | 401113 |
| 2023-01-31 | 60.22 | $61.11 | 1.3M |
| 2023-01-30 | 60.02 | $59.83 | 268000 |
| 2023-01-27 | 60.07 | $60.26 | 258207 |
| 2023-01-26 | 60.03 | $60.56 | 263434 |
| 2023-01-25 | 59.92 | $60.77 | 421000 |
| 2023-01-24 | 59.75 | $59.92 | 237300 |
| 2023-01-23 | 59.73 | $59.84 | 435305 |
| 2023-01-20 | 59.73 | $59.26 | 324346 |
| 2023-01-19 | 59.85 | $58.38 | 348802 |
| 2023-01-18 | 60.17 | $59.23 | 262739 |
| 2023-01-17 | 60.37 | $60.43 | 452438 |
| 2023-01-13 | 60.35 | $61.19 | 323627 |
| 2023-01-12 | 60.16 | $61.16 | 405000 |
| 2023-01-11 | 59.95 | $60.05 | 255816 |
| 2023-01-10 | 59.94 | $59.78 | 443700 |
| 2023-01-09 | 59.99 | $59.57 | 590429 |
| 2023-01-06 | 60.09 | $60.14 | 451900 |
| 2023-01-05 | 60.08 | $58.85 | 623300 |
| 2023-01-04 | 60.35 | $60.38 | 441100 |
| 2023-01-03 | 60.34 | $60.33 | 300300 |
| 2022-12-30 | 60.33 | $60.71 | 302200 |
| 2022-12-29 | 60.24 | $60.64 | 291100 |
| 2022-12-28 | 60.16 | $59.96 | 212816 |
| 2022-12-27 | 60.20 | $61.00 | 203915 |
| 2022-12-23 | 60.03 | $60.43 | 252700 |
| 2022-12-22 | 59.95 | $59.79 | 225600 |
| 2022-12-21 | 60.00 | $60.28 | 320700 |
| 2022-12-20 | 59.95 | $59.13 | 289126 |
| 2022-12-19 | 60.13 | $59.07 | 342898 |
| 2022-12-16 | 60.36 | $59.05 | 1.4M |
| 2022-12-15 | 60.63 | $59.32 | 379900 |
| 2022-12-14 | 60.89 | $60.98 | 443000 |
| 2022-12-13 | 60.83 | $60.64 | 618600 |
| 2022-12-12 | 60.84 | $60.45 | 374614 |
| 2022-12-09 | 60.88 | $60.13 | 380200 |
| 2022-12-08 | 61.00 | $61.03 | 395200 |
| 2022-12-07 | 60.94 | $60.61 | 301216 |
| 2022-12-06 | 60.96 | $60.80 | 445449 |
| 2022-12-05 | 60.94 | $60.85 | 443611 |
| 2022-12-02 | 60.90 | $62.37 | 318923 |
| 2022-12-01 | 60.54 | $61.92 | 375100 |
| 2022-11-30 | 60.21 | $61.37 | 571625 |
| 2022-11-29 | 59.94 | $59.96 | 306809 |
| 2022-11-28 | 59.92 | $60.06 | 354724 |
| 2022-11-25 | 59.88 | $61.25 | 90600 |
| 2022-11-23 | 59.58 | $61.05 | 486700 |
| 2022-11-22 | 59.28 | $61.07 | 479149 |
| 2022-11-21 | 58.93 | $60.47 | 582805 |
| 2022-11-18 | 58.64 | $59.95 | 473432 |
| 2022-11-17 | 58.43 | $59.17 | 340100 |
| 2022-11-16 | 58.34 | $59.25 | 382017 |
| 2022-11-15 | 58.23 | $58.36 | 366600 |
| 2022-11-14 | 58.30 | $58.15 | 519100 |
| 2022-11-11 | 58.42 | $58.10 | 594200 |
| 2022-11-10 | 58.58 | $58.52 | 635950 |
| 2022-11-09 | 58.68 | $56.74 | 783800 |
| 2022-11-08 | 59.18 | $58.31 | 458917 |
| 2022-11-07 | 59.42 | $58.50 | 398717 |
| 2022-11-04 | 59.67 | $58.01 | 422000 |
| 2022-11-03 | 60.07 | $56.27 | 567600 |
| 2022-11-02 | 60.90 | $56.26 | 659620 |
| 2022-11-01 | 61.86 | $58.60 | 1.2M |
| 2022-10-31 | 62.48 | $62.08 | 1.6M |
| 2022-10-28 | 62.46 | $64.86 | 527400 |
| 2022-10-27 | 61.84 | $63.27 | 478344 |
| 2022-10-26 | 61.46 | $62.63 | 519600 |
| 2022-10-25 | 61.15 | $62.99 | 691130 |
| 2022-10-24 | 60.72 | $62.26 | 589097 |
| 2022-10-21 | 60.36 | $62.22 | 420200 |
| 2022-10-20 | 59.96 | $60.43 | 389900 |
| 2022-10-19 | 59.86 | $61.67 | 262822 |
| 2022-10-18 | 59.49 | $62.38 | 494700 |
| 2022-10-17 | 58.92 | $61.35 | 461109 |
| 2022-10-14 | 58.47 | $60.23 | 364300 |
| 2022-10-13 | 58.19 | $60.69 | 638200 |
| 2022-10-12 | 57.77 | $58.53 | 364204 |
| 2022-10-11 | 57.75 | $59.01 | 604339 |
| 2022-10-10 | 57.63 | $58.76 | 665738 |
| 2022-10-07 | 57.56 | $57.88 | 558600 |
| 2022-10-06 | 57.66 | $59.31 | 848500 |
| 2022-10-05 | 57.49 | $58.92 | 492728 |
| 2022-10-04 | 57.39 | $59.18 | 580315 |
| 2022-10-03 | 57.22 | $57.79 | 405839 |
| 2022-09-30 | 57.33 | $56.73 | 673743 |
| 2022-09-29 | 57.69 | $56.48 | 448200 |
| 2022-09-28 | 58.18 | $57.47 | 677907 |
| 2022-09-27 | 58.54 | $55.98 | 558622 |
| 2022-09-26 | 59.29 | $56.18 | 471000 |
| 2022-09-23 | 60.13 | $56.82 | 735500 |
| 2022-09-22 | 60.97 | $58.11 | 464800 |
| 2022-09-21 | 61.68 | $58.97 | 364633 |
| 2022-09-20 | 62.33 | $59.84 | 342100 |
| 2022-09-19 | 62.90 | $61.51 | 468900 |
| 2022-09-16 | 63.22 | $59.78 | 1.3M |
| 2022-09-15 | 63.95 | $62.62 | 744248 |
| 2022-09-14 | 64.19 | $62.76 | 631500 |
| 2022-09-13 | 64.44 | $63.25 | 343629 |
| 2022-09-12 | 64.63 | $65.41 | 493400 |
| 2022-09-09 | 64.39 | $64.71 | 350700 |
| 2022-09-08 | 64.25 | $64.00 | 409509 |
| 2022-09-07 | 64.24 | $64.22 | 375801 |
| 2022-09-06 | 64.18 | $62.53 | 420200 |
| 2022-09-02 | 64.46 | $62.55 | 425100 |
| 2022-09-01 | 64.77 | $62.75 | 467200 |
| 2022-08-31 | 65.09 | $63.02 | 412316 |
| 2022-08-30 | 65.39 | $64.16 | 637600 |
| 2022-08-29 | 65.50 | $64.20 | 231856 |
| 2022-08-26 | 65.61 | $64.41 | 313500 |
| 2022-08-25 | 65.68 | $65.73 | 336000 |
| 2022-08-24 | 65.47 | $64.87 | 392600 |
| 2022-08-23 | 65.41 | $64.89 | 466200 |
| 2022-08-22 | 65.32 | $64.56 | 642050 |
| 2022-08-19 | 65.27 | $64.78 | 513634 |
| 2022-08-18 | 65.16 | $65.49 | 291200 |
| 2022-08-17 | 64.87 | $65.42 | 306243 |
| 2022-08-16 | 64.54 | $65.81 | 364141 |
| 2022-08-15 | 64.06 | $65.30 | 441080 |
| 2022-08-12 | 63.60 | $64.87 | 348300 |
| 2022-08-11 | 63.15 | $63.75 | 405844 |
| 2022-08-10 | 62.86 | $63.19 | 960846 |
| 2022-08-09 | 62.62 | $62.21 | 698700 |
| 2022-08-08 | 62.55 | $61.72 | 406328 |
| 2022-08-05 | 62.57 | $61.12 | 566842 |
| 2022-08-04 | 62.70 | $61.20 | 675937 |
| 2022-08-03 | 62.83 | $62.44 | 424405 |
| 2022-08-02 | 62.70 | $62.58 | 806400 |
| 2022-08-01 | 62.52 | $63.93 | 448500 |
| 2022-07-29 | 62.01 | $63.49 | 950803 |
| 2022-07-28 | 61.51 | $62.68 | 486040 |
| 2022-07-27 | 61.08 | $62.56 | 736500 |
| 2022-07-26 | 60.61 | $62.66 | 673100 |
| 2022-07-25 | 60.03 | $62.02 | 529600 |
| 2022-07-22 | 59.48 | $61.80 | 645800 |
| 2022-07-21 | 58.89 | $62.06 | 908608 |
| 2022-07-20 | 58.14 | $59.49 | 382100 |
| 2022-07-19 | 57.82 | $59.23 | 346244 |
| 2022-07-18 | 57.49 | $57.42 | 309502 |
| 2022-07-15 | 57.50 | $57.95 | 308800 |
| 2022-07-14 | 57.39 | $57.67 | 365000 |
| 2022-07-13 | 57.32 | $57.75 | 298400 |
| 2022-07-12 | 57.22 | $57.64 | 262355 |
| 2022-07-11 | 57.14 | $57.84 | 242132 |
| 2022-07-08 | 56.99 | $57.78 | 351900 |
| 2022-07-07 | 56.84 | $58.52 | 286532 |
| 2022-07-06 | 56.51 | $57.80 | 336349 |
| 2022-07-05 | 56.27 | $57.48 | 437000 |
| 2022-07-01 | 56.07 | $58.83 | 667000 |
| 2022-06-30 | 55.56 | $57.04 | 456900 |
| 2022-06-29 | 55.34 | $57.08 | 300837 |
| 2022-06-28 | 55.09 | $56.86 | 396600 |
| 2022-06-27 | 54.85 | $57.56 | 411822 |
| 2022-06-24 | 54.44 | $56.93 | 827600 |
| 2022-06-23 | 54.10 | $55.02 | 638636 |
| 2022-06-22 | 54.11 | $54.79 | 1.2M |
| 2022-06-21 | 54.19 | $52.17 | 430300 |
| 2022-06-17 | 54.84 | $52.14 | 1.2M |
| 2022-06-16 | 55.62 | $51.71 | 600510 |
| 2022-06-15 | 56.62 | $54.62 | 467300 |
| 2022-06-14 | 57.17 | $54.80 | 450700 |
| 2022-06-13 | 57.78 | $55.35 | 386000 |
| 2022-06-10 | 58.38 | $56.91 | 353003 |
| 2022-06-09 | 58.74 | $58.19 | 611900 |
| 2022-06-08 | 58.90 | $59.04 | 306800 |
| 2022-06-07 | 58.91 | $60.76 | 331400 |
| 2022-06-06 | 58.56 | $60.17 | 320800 |
| 2022-06-03 | 58.27 | $59.56 | 365642 |
| 2022-06-02 | 58.08 | $60.15 | 341800 |
| 2022-06-01 | 57.73 | $59.23 | 312700 |
| 2022-05-31 | 57.52 | $58.47 | 499600 |
| 2022-05-27 | 57.45 | $59.14 | 327210 |
| 2022-05-26 | 57.24 | $57.89 | 349700 |
| 2022-05-25 | 57.26 | $57.28 | 601100 |
| 2022-05-24 | 57.42 | $57.44 | 541439 |
| 2022-05-23 | 57.58 | $57.24 | 482034 |
| 2022-05-20 | 57.82 | $56.32 | 568900 |
| 2022-05-19 | 58.30 | $56.99 | 472100 |
| 2022-05-18 | 58.72 | $57.45 | 446334 |
| 2022-05-17 | 59.11 | $59.30 | 366215 |
| 2022-05-16 | 59.19 | $58.13 | 469500 |
| 2022-05-13 | 59.53 | $57.97 | 775526 |
| 2022-05-12 | 59.97 | $58.20 | 529634 |
| 2022-05-11 | 60.43 | $57.70 | 757600 |
| 2022-05-10 | 61.08 | $58.27 | 580200 |
| 2022-05-09 | 61.71 | $59.51 | 691613 |
| 2022-05-06 | 62.18 | $60.92 | 575900 |
| 2022-05-05 | 62.43 | $61.19 | 590330 |
| 2022-05-04 | 62.66 | $62.88 | 491722 |
| 2022-05-03 | 62.57 | $61.40 | 515200 |
| 2022-05-02 | 62.78 | $60.42 | 704118 |
| 2022-04-29 | 63.22 | $61.91 | 2.2M |
| 2022-04-28 | 63.41 | $62.11 | 605120 |
| 2022-04-27 | 63.59 | $61.27 | 760300 |
| 2022-04-26 | 63.98 | $60.28 | 619100 |
| 2022-04-25 | 64.62 | $62.15 | 860016 |
| 2022-04-22 | 64.96 | $62.99 | 899707 |
| 2022-04-21 | 65.17 | $66.81 | 850211 |
| 2022-04-20 | 64.61 | $65.91 | 510352 |
| 2022-04-19 | 64.12 | $64.59 | 448400 |
| 2022-04-18 | 63.83 | $63.12 | 406100 |
| 2022-04-14 | 63.80 | $63.57 | 311900 |
| 2022-04-13 | 63.65 | $63.59 | 314500 |
| 2022-04-12 | 63.46 | $63.18 | 438940 |
| 2022-04-11 | 63.33 | $63.39 | 440631 |
| 2022-04-08 | 63.11 | $63.02 | 505134 |
| 2022-04-07 | 62.93 | $62.90 | 372200 |
| 2022-04-06 | 62.73 | $62.95 | 460700 |
| 2022-04-05 | 62.49 | $62.35 | 425400 |
| 2022-04-04 | 62.32 | $62.57 | 516200 |
| 2022-04-01 | 62.06 | $63.70 | 921000 |
| 2022-03-31 | 61.52 | $62.56 | 599414 |
| 2022-03-30 | 61.12 | $62.72 | 607500 |
| 2022-03-29 | 60.61 | $62.39 | 523500 |
| 2022-03-28 | 60.09 | $61.35 | 363700 |
| 2022-03-25 | 59.69 | $61.91 | 495100 |
| 2022-03-24 | 59.11 | $60.54 | 586700 |
| 2022-03-23 | 58.71 | $60.45 | 882626 |
| 2022-03-22 | 58.27 | $61.70 | 1.6M |
| 2022-03-21 | 57.49 | $58.30 | 431346 |
| 2022-03-18 | 57.30 | $58.96 | 2.5M |
| 2022-03-17 | 56.94 | $58.42 | 536900 |
| 2022-03-16 | 56.64 | $57.90 | 613000 |
| 2022-03-15 | 56.40 | $57.61 | 510900 |
| 2022-03-14 | 56.18 | $57.15 | 778112 |
| 2022-03-11 | 56.03 | $55.65 | 627500 |
| 2022-03-10 | 56.17 | $55.49 | 430447 |
| 2022-03-09 | 56.38 | $55.45 | 493518 |
| 2022-03-08 | 56.62 | $54.42 | 673800 |
| 2022-03-07 | 57.12 | $55.50 | 513800 |
| 2022-03-04 | 57.48 | $57.16 | 410700 |
| 2022-03-03 | 57.55 | $57.51 | 431207 |
| 2022-03-02 | 57.55 | $57.10 | 529217 |
| 2022-03-01 | 57.64 | $56.59 | 595700 |
| 2022-02-28 | 57.85 | $58.72 | 677200 |
| 2022-02-25 | 57.64 | $58.79 | 728600 |
| 2022-02-24 | 57.39 | $56.66 | 871103 |
| 2022-02-23 | 57.54 | $57.64 | 761100 |
| 2022-02-22 | 57.51 | $58.53 | 757206 |
| 2022-02-18 | 57.29 | $59.01 | 915800 |
| 2022-02-17 | 56.93 | $58.59 | 741800 |
| 2022-02-16 | 56.60 | $57.85 | 742911 |
| 2022-02-15 | 56.38 | $57.42 | 626700 |
| 2022-02-14 | 56.22 | $56.00 | 557100 |
| 2022-02-11 | 56.33 | $56.06 | 519911 |
| 2022-02-10 | 56.45 | $55.73 | 781636 |
| 2022-02-09 | 56.66 | $57.20 | 481308 |
| 2022-02-08 | 56.60 | $56.86 | 554100 |
| 2022-02-07 | 56.61 | $55.95 | 431701 |
| 2022-02-04 | 56.81 | $56.39 | 434738 |
| 2022-02-03 | 56.95 | $56.96 | 459904 |
| 2022-02-02 | 57.00 | $57.65 | 623014 |
| 2022-02-01 | 56.91 | $57.70 | 795043 |
| 2022-01-31 | 56.80 | $56.64 | 1.8M |
| 2022-01-28 | 56.90 | $56.73 | 442001 |
| 2022-01-27 | 57.00 | $56.43 | 591607 |
| 2022-01-26 | 57.19 | $56.07 | 519800 |
| 2022-01-25 | 57.48 | $56.90 | 511700 |
| 2022-01-24 | 57.64 | $57.58 | 621400 |
| 2022-01-21 | 57.69 | $56.72 | 347626 |
| 2022-01-20 | 57.94 | $57.70 | 412925 |
| 2022-01-19 | 58.01 | $58.52 | 544500 |
| 2022-01-18 | 57.93 | $57.74 | 449500 |
| 2022-01-14 | 58.00 | $58.53 | 315800 |
| 2022-01-13 | 57.91 | $58.69 | 286201 |
| 2022-01-12 | 57.78 | $58.28 | 551039 |
| 2022-01-11 | 57.72 | $58.42 | 476407 |
| 2022-01-10 | 57.62 | $58.22 | 475819 |
| 2022-01-07 | 57.55 | $58.39 | 455800 |
| 2022-01-06 | 57.43 | $58.16 | 420300 |
| 2022-01-05 | 57.35 | $58.45 | 503617 |
| 2022-01-04 | 57.20 | $58.30 | 526800 |
| 2022-01-03 | 57.06 | $57.49 | 470101 |
| 2021-12-31 | 57.07 | $57.89 | 350500 |
| 2021-12-30 | 57.00 | $57.71 | 384819 |
| 2021-12-29 | 56.97 | $57.94 | 495312 |
| 2021-12-28 | 56.89 | $57.79 | 663326 |
| 2021-12-27 | 56.84 | $57.03 | 615800 |
| 2021-12-23 | 56.95 | $55.48 | 849033 |
| 2021-12-22 | 57.40 | $55.34 | 1.1M |
| 2021-12-21 | 57.97 | $56.18 | 1.5M |
| 2021-12-20 | 58.46 | $55.01 | 1.0M |
| 2021-12-17 | 59.27 | $58.69 | 1.2M |
| 2021-12-16 | 59.44 | $59.58 | 1.1M |
| 2021-12-15 | 59.46 | $59.05 | 494345 |
| 2021-12-14 | 59.59 | $59.02 | 778712 |
| 2021-12-13 | 59.75 | $59.40 | 611610 |
| 2021-12-10 | 59.86 | $59.89 | 559423 |
| 2021-12-09 | 59.89 | $59.61 | 492822 |
| 2021-12-08 | 59.98 | $60.24 | 534900 |
| 2021-12-07 | 59.95 | $60.21 | 996200 |
| 2021-12-06 | 59.93 | $60.32 | 879207 |
| 2021-12-03 | 59.88 | $58.99 | 966900 |
| 2021-12-02 | 60.11 | $58.98 | 1.6M |
| 2021-12-01 | 60.37 | $58.10 | 645300 |
| 2021-11-30 | 60.87 | $58.13 | 853339 |
| 2021-11-29 | 61.44 | $60.58 | 320200 |
| 2021-11-26 | 61.58 | $60.81 | 375442 |
| 2021-11-24 | 61.69 | $61.93 | 554800 |
| 2021-11-23 | 61.58 | $62.47 | 620290 |
| 2021-11-22 | 61.34 | $62.51 | 518124 |
| 2021-11-19 | 61.05 | $61.11 | 359903 |
| 2021-11-18 | 61.01 | $61.04 | 289426 |
| 2021-11-17 | 60.97 | $61.85 | 299016 |
| 2021-11-16 | 60.76 | $61.51 | 332500 |
| 2021-11-15 | 60.58 | $61.84 | 293900 |
| 2021-11-12 | 60.30 | $62.00 | 416204 |
| 2021-11-11 | 59.94 | $61.53 | 328139 |
| 2021-11-10 | 59.62 | $60.99 | 420310 |
| 2021-11-09 | 59.37 | $60.76 | 316415 |
| 2021-11-08 | 59.14 | $60.48 | 443146 |
| 2021-11-05 | 58.92 | $60.69 | 330100 |
| 2021-11-04 | 58.63 | $59.57 | 672612 |
| 2021-11-03 | 58.54 | $58.94 | 449600 |
| 2021-11-02 | 58.57 | $58.67 | 426947 |
| 2021-11-01 | 58.66 | $58.49 | 545027 |
| 2021-10-29 | 58.82 | $57.95 | 1.5M |
| 2021-10-28 | 59.12 | $58.42 | 590100 |
| 2021-10-27 | 59.37 | $58.12 | 793400 |
| 2021-10-26 | 59.73 | $59.29 | 487331 |
| 2021-10-25 | 59.91 | $58.66 | 648629 |
| 2021-10-22 | 60.25 | $59.53 | 825233 |
| 2021-10-21 | 60.47 | $59.57 | 835640 |
| 2021-10-20 | 60.72 | $61.57 | 640135 |
| 2021-10-19 | 60.59 | $60.91 | 285800 |
| 2021-10-18 | 60.58 | $61.37 | 455516 |
| 2021-10-15 | 60.48 | $61.30 | 458548 |
| 2021-10-14 | 60.38 | $61.42 | 326700 |
| 2021-10-13 | 60.24 | $60.87 | 294503 |
| 2021-10-12 | 60.20 | $60.66 | 380932 |
| 2021-10-11 | 60.20 | $60.73 | 313131 |
| 2021-10-08 | 60.19 | $60.79 | 166710 |
| 2021-10-07 | 60.17 | $61.34 | 268849 |
| 2021-10-06 | 60.04 | $60.96 | 305908 |
| 2021-10-05 | 59.98 | $60.86 | 541008 |
| 2021-10-04 | 59.93 | $60.51 | 400600 |
| 2021-10-01 | 59.96 | $60.16 | 580100 |
| 2021-09-30 | 60.07 | $59.58 | 316243 |
| 2021-09-29 | 60.33 | $60.52 | 257700 |
| 2021-09-28 | 60.44 | $60.49 | 322925 |
| 2021-09-27 | 60.58 | $60.83 | 242324 |
| 2021-09-24 | 60.69 | $60.30 | 362700 |
| 2021-09-23 | 60.93 | $60.66 | 290900 |
| 2021-09-22 | 61.14 | $60.23 | 362900 |
| 2021-09-21 | 61.48 | $59.78 | 391400 |
| 2021-09-20 | 61.97 | $60.18 | 531200 |
| 2021-09-17 | 62.47 | $60.19 | 1.8M |
| 2021-09-16 | 63.05 | $61.37 | 409546 |
| 2021-09-15 | 63.48 | $62.27 | 331819 |
| 2021-09-14 | 63.80 | $62.15 | 284400 |
| 2021-09-13 | 64.19 | $62.62 | 379625 |
| 2021-09-10 | 64.54 | $62.87 | 425622 |
| 2021-09-09 | 64.90 | $63.73 | 501524 |
| 2021-09-08 | 65.14 | $64.33 | 505700 |
| 2021-09-07 | 65.29 | $64.90 | 369300 |
| 2021-09-03 | 65.34 | $66.02 | 305900 |
| 2021-09-02 | 65.16 | $66.44 | 296228 |
| 2021-09-01 | 64.86 | $65.44 | 541706 |
| 2021-08-31 | 64.72 | $65.30 | 290548 |
| 2021-08-30 | 64.59 | $65.45 | 160500 |
| 2021-08-27 | 64.41 | $65.26 | 219741 |
| 2021-08-26 | 64.24 | $64.66 | 241247 |
| 2021-08-25 | 64.17 | $64.94 | 274926 |
| 2021-08-24 | 64.03 | $64.32 | 303700 |
| 2021-08-23 | 64.00 | $64.42 | 218445 |
| 2021-08-20 | 63.94 | $64.58 | 216517 |
| 2021-08-19 | 63.85 | $64.28 | 256100 |
| 2021-08-18 | 63.80 | $64.14 | 172737 |
| 2021-08-17 | 63.78 | $64.52 | 210600 |
| 2021-08-16 | 63.68 | $64.79 | 210241 |
| 2021-08-13 | 63.51 | $64.87 | 265237 |
| 2021-08-12 | 63.29 | $64.38 | 393349 |
| 2021-08-11 | 63.15 | $64.09 | 245628 |
| 2021-08-10 | 63.06 | $63.36 | 199746 |
| 2021-08-09 | 63.11 | $63.20 | 268125 |
| 2021-08-06 | 63.20 | $63.06 | 305000 |
| 2021-08-05 | 63.35 | $63.04 | 247900 |
| 2021-08-04 | 63.53 | $63.31 | 225900 |
| 2021-08-03 | 63.68 | $64.35 | 358000 |
| 2021-08-02 | 63.65 | $63.63 | 409027 |
| 2021-07-30 | 63.77 | $63.79 | 514700 |
| 2021-07-29 | 63.88 | $63.86 | 284900 |
| 2021-07-28 | 64.00 | $63.41 | 451845 |
| 2021-07-27 | 64.25 | $62.98 | 580900 |
| 2021-07-26 | 64.62 | $63.09 | 519000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
55.75
2026-07-21
Close Price
$54.71
Vol: 1.2M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
39.18
Average
54.58
Maximum
65.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 55.75 | $54.71 | 1.2M |
| 2026-07-20 | 55.94 | $54.59 | 1.4M |
| 2026-07-17 | 56.18 | $56.57 | 1.1M |
| 2026-07-16 | 55.84 | $56.18 | 1.2M |
| 2026-07-15 | 55.52 | $53.73 | 1.1M |
| 2026-07-14 | 55.89 | $53.20 | 1.1M |
| 2026-07-13 | 56.49 | $53.65 | 1.9M |
| 2026-07-10 | 57.06 | $55.89 | 761144 |
| 2026-07-09 | 57.00 | $55.06 | 982400 |
| 2026-07-08 | 57.16 | $54.63 | 1.1M |
| 2026-07-07 | 57.46 | $56.49 | 1.3M |
| 2026-07-06 | 57.19 | $57.00 | 859500 |
| 2026-07-02 | 56.66 | $57.42 | 684244 |
| 2026-07-01 | 55.85 | $56.15 | 1.3M |
| 2026-06-30 | 55.22 | $56.35 | 1.1M |
| 2026-06-29 | 54.36 | $55.73 | 1.2M |
| 2026-06-26 | 53.47 | $55.11 | 1.4M |
| 2026-06-25 | 52.56 | $54.34 | 1.2M |
| 2026-06-24 | 51.68 | $53.54 | 1.3M |
| 2026-06-23 | 50.85 | $50.79 | 1.2M |
| 2026-06-22 | 50.69 | $50.46 | 2.0M |
| 2026-06-18 | 50.59 | $50.68 | 2.3M |
| 2026-06-17 | 50.39 | $50.66 | 1.1M |
| 2026-06-16 | 50.15 | $51.22 | 1.2M |
| 2026-06-15 | 49.67 | $50.35 | 1.3M |
| 2026-06-12 | 49.36 | $50.57 | 1.2M |
| 2026-06-11 | 48.91 | $50.53 | 1.7M |
| 2026-06-10 | 48.38 | $48.99 | 1.4M |
| 2026-06-09 | 48.22 | $49.90 | 1.1M |
| 2026-06-08 | 47.75 | $47.61 | 1.0M |
| 2026-06-05 | 47.91 | $47.49 | 1.1M |
| 2026-06-04 | 48.16 | $47.84 | 1.4M |
| 2026-06-03 | 48.35 | $48.50 | 730529 |
| 2026-06-02 | 48.40 | $49.17 | 1.3M |
| 2026-06-01 | 48.25 | $47.99 | 1.6M |
| 2026-05-29 | 48.46 | $48.68 | 1.6M |
| 2026-05-28 | 48.50 | $49.52 | 1.3M |
| 2026-05-27 | 48.30 | $49.80 | 829422 |
| 2026-05-26 | 47.98 | $49.71 | 1.1M |
| 2026-05-22 | 47.64 | $49.37 | 797100 |
| 2026-05-21 | 47.36 | $48.67 | 1.3M |
| 2026-05-20 | 47.25 | $48.00 | 1.4M |
| 2026-05-19 | 47.37 | $46.36 | 1.4M |
| 2026-05-18 | 48.05 | $46.94 | 1.2M |
| 2026-05-15 | 48.72 | $46.69 | 1.4M |
| 2026-05-14 | 49.64 | $49.42 | 1.4M |
| 2026-05-13 | 49.92 | $49.78 | 1.6M |
| 2026-05-12 | 50.15 | $50.35 | 1.5M |
| 2026-05-11 | 50.27 | $51.07 | 1.0M |
| 2026-05-08 | 50.20 | $51.56 | 1.4M |
| 2026-05-07 | 49.98 | $51.71 | 929928 |
| 2026-05-06 | 49.69 | $52.30 | 1.5M |
| 2026-05-05 | 49.16 | $50.48 | 824600 |
| 2026-05-04 | 49.12 | $49.62 | 1.1M |
| 2026-05-01 | 49.36 | $50.06 | 1.0M |
| 2026-04-30 | 49.56 | $49.96 | 1.6M |
| 2026-04-29 | 49.85 | $49.15 | 2.2M |
| 2026-04-28 | 50.49 | $49.91 | 1.5M |
| 2026-04-27 | 51.06 | $50.25 | 1.5M |
| 2026-04-24 | 51.66 | $48.45 | 2.1M |
| 2026-04-23 | 52.98 | $49.19 | 3.4M |
| 2026-04-22 | 54.36 | $47.58 | 7.4M |
| 2026-04-21 | 56.55 | $56.79 | 1.0M |
| 2026-04-20 | 56.30 | $56.80 | 1.0M |
| 2026-04-17 | 55.98 | $57.41 | 764536 |
| 2026-04-16 | 55.38 | $55.27 | 902800 |
| 2026-04-15 | 55.32 | $55.18 | 1.7M |
| 2026-04-14 | 55.26 | $54.86 | 624236 |
| 2026-04-13 | 55.28 | $54.94 | 959600 |
| 2026-04-10 | 55.28 | $56.37 | 795300 |
| 2026-04-09 | 54.81 | $56.08 | 768407 |
| 2026-04-08 | 54.32 | $55.76 | 907551 |
| 2026-04-07 | 53.82 | $54.06 | 614005 |
| 2026-04-06 | 53.75 | $54.18 | 576035 |
| 2026-04-02 | 53.62 | $54.84 | 670636 |
| 2026-04-01 | 53.25 | $55.17 | 960000 |
| 2026-03-31 | 52.70 | $54.09 | 1.0M |
| 2026-03-30 | 52.38 | $53.18 | 1.2M |
| 2026-03-27 | 52.28 | $53.19 | 973708 |
| 2026-03-26 | 52.17 | $53.56 | 752300 |
| 2026-03-25 | 51.92 | $53.42 | 948100 |
| 2026-03-24 | 51.68 | $52.53 | 557200 |
| 2026-03-23 | 51.68 | $51.78 | 727807 |
| 2026-03-20 | 51.93 | $50.67 | 1.8M |
| 2026-03-19 | 52.60 | $51.81 | 957840 |
| 2026-03-18 | 53.06 | $52.33 | 778200 |
| 2026-03-17 | 53.47 | $53.60 | 815212 |
| 2026-03-16 | 53.56 | $53.68 | 919630 |
| 2026-03-13 | 53.65 | $53.32 | 858986 |
| 2026-03-12 | 53.88 | $52.74 | 982164 |
| 2026-03-11 | 54.34 | $53.17 | 738902 |
| 2026-03-10 | 54.76 | $53.29 | 954100 |
| 2026-03-09 | 55.22 | $53.40 | 987925 |
| 2026-03-06 | 55.73 | $53.34 | 797347 |
| 2026-03-05 | 56.36 | $53.73 | 617024 |
| 2026-03-04 | 56.98 | $54.98 | 647843 |
| 2026-03-03 | 57.31 | $55.51 | 724400 |
| 2026-03-02 | 57.52 | $56.38 | 799800 |
| 2026-02-27 | 57.45 | $56.47 | 798600 |
| 2026-02-26 | 57.30 | $55.88 | 835190 |
| 2026-02-25 | 57.27 | $55.84 | 929855 |
| 2026-02-24 | 57.20 | $57.08 | 995418 |
| 2026-02-23 | 56.68 | $56.87 | 901424 |
| 2026-02-20 | 56.06 | $56.45 | 1.5M |
| 2026-02-19 | 55.40 | $56.07 | 1.3M |
| 2026-02-18 | 54.68 | $57.63 | 2.5M |
| 2026-02-17 | 53.27 | $56.72 | 3.0M |
| 2026-02-13 | 51.81 | $51.67 | 1.5M |
| 2026-02-12 | 51.60 | $51.30 | 1.0M |
| 2026-02-11 | 51.44 | $51.42 | 796729 |
| 2026-02-10 | 51.18 | $51.34 | 898914 |
| 2026-02-09 | 50.87 | $50.77 | 1.1M |
| 2026-02-06 | 50.65 | $51.32 | 978000 |
| 2026-02-05 | 50.19 | $50.82 | 1.0M |
| 2026-02-04 | 49.76 | $51.62 | 1.2M |
| 2026-02-03 | 48.97 | $49.01 | 824600 |
| 2026-02-02 | 48.81 | $48.25 | 920200 |
| 2026-01-30 | 48.84 | $48.00 | 1.7M |
| 2026-01-29 | 48.95 | $47.86 | 1.0M |
| 2026-01-28 | 49.11 | $47.46 | 1.2M |
| 2026-01-27 | 49.40 | $48.13 | 792800 |
| 2026-01-26 | 49.52 | $48.94 | 753300 |
| 2026-01-23 | 49.39 | $48.60 | 887337 |
| 2026-01-22 | 49.31 | $48.76 | 836700 |
| 2026-01-21 | 49.13 | $48.21 | 941420 |
| 2026-01-20 | 49.05 | $47.70 | 711100 |
| 2026-01-16 | 49.09 | $48.71 | 1.1M |
| 2026-01-15 | 48.79 | $49.11 | 1.2M |
| 2026-01-14 | 48.27 | $49.32 | 1.3M |
| 2026-01-13 | 47.53 | $47.64 | 1.1M |
| 2026-01-12 | 47.14 | $47.50 | 750106 |
| 2026-01-09 | 46.68 | $47.35 | 674506 |
| 2026-01-08 | 46.14 | $46.83 | 938500 |
| 2026-01-07 | 45.63 | $45.71 | 738807 |
| 2026-01-06 | 45.34 | $46.39 | 1.0M |
| 2026-01-05 | 44.75 | $45.64 | 1.2M |
| 2026-01-02 | 44.25 | $44.37 | 710400 |
| 2025-12-31 | 44.04 | $43.64 | 641700 |
| 2025-12-30 | 43.99 | $43.78 | 602900 |
| 2025-12-29 | 43.88 | $43.96 | 667110 |
| 2025-12-26 | 43.68 | $43.50 | 391900 |
| 2025-12-24 | 43.56 | $43.16 | 394400 |
| 2025-12-23 | 43.51 | $43.10 | 781600 |
| 2025-12-22 | 43.45 | $43.17 | 1.0M |
| 2025-12-19 | 43.35 | $43.31 | 1.9M |
| 2025-12-18 | 43.17 | $43.35 | 1.3M |
| 2025-12-17 | 42.92 | $43.16 | 1.2M |
| 2025-12-16 | 42.67 | $43.00 | 1.0M |
| 2025-12-15 | 42.41 | $42.94 | 888318 |
| 2025-12-12 | 42.09 | $42.46 | 939000 |
| 2025-12-11 | 41.85 | $42.17 | 757900 |
| 2025-12-10 | 41.65 | $41.93 | 1.2M |
| 2025-12-09 | 41.47 | $40.72 | 904000 |
| 2025-12-08 | 41.62 | $40.91 | 940628 |
| 2025-12-05 | 41.75 | $41.43 | 725638 |
| 2025-12-04 | 41.73 | $41.29 | 664601 |
| 2025-12-03 | 41.75 | $41.37 | 829000 |
| 2025-12-02 | 41.74 | $41.08 | 1.0M |
| 2025-12-01 | 41.81 | $42.29 | 874000 |
| 2025-11-28 | 41.51 | $42.17 | 535200 |
| 2025-11-26 | 41.17 | $41.81 | 737401 |
| 2025-11-25 | 40.87 | $41.57 | 632045 |
| 2025-11-24 | 40.57 | $40.74 | 1.2M |
| 2025-11-21 | 40.47 | $41.05 | 1.2M |
| 2025-11-20 | 40.26 | $39.77 | 1.1M |
| 2025-11-19 | 40.40 | $39.86 | 814329 |
| 2025-11-18 | 40.55 | $40.05 | 1.1M |
| 2025-11-17 | 40.68 | $40.31 | 1.0M |
| 2025-11-14 | 40.74 | $40.93 | 854700 |
| 2025-11-13 | 40.63 | $41.57 | 1.7M |
| 2025-11-12 | 40.29 | $40.29 | 774137 |
| 2025-11-11 | 40.29 | $40.65 | 830100 |
| 2025-11-10 | 40.17 | $40.54 | 1.2M |
| 2025-11-07 | 40.07 | $40.68 | 922914 |
| 2025-11-06 | 39.92 | $40.45 | 1.0M |
| 2025-11-05 | 39.80 | $40.85 | 1.2M |
| 2025-11-04 | 39.55 | $40.07 | 1.1M |
| 2025-11-03 | 39.50 | $39.89 | 1.9M |
| 2025-10-31 | 39.51 | $40.57 | 2.6M |
| 2025-10-30 | 39.33 | $39.27 | 2.4M |
| 2025-10-29 | 39.53 | $39.70 | 2.9M |
| 2025-10-28 | 39.65 | $40.15 | 1.7M |
| 2025-10-27 | 39.68 | $39.46 | 2.9M |
| 2025-10-24 | 39.95 | $40.36 | 2.0M |
| 2025-10-23 | 40.01 | $41.43 | 2.7M |
| 2025-10-22 | 39.76 | $41.49 | 1.7M |
| 2025-10-21 | 39.47 | $41.17 | 1.7M |
| 2025-10-20 | 39.23 | $40.52 | 1.3M |
| 2025-10-17 | 39.18 | $40.03 | 1.5M |
| 2025-10-16 | 39.30 | $40.16 | 1.3M |
| 2025-10-15 | 39.44 | $39.95 | 1.1M |
| 2025-10-14 | 39.70 | $39.58 | 972457 |
| 2025-10-13 | 40.17 | $39.49 | 1.2M |
| 2025-10-10 | 40.80 | $39.61 | 1.8M |
| 2025-10-09 | 41.56 | $40.43 | 1.8M |
| 2025-10-08 | 42.25 | $42.62 | 698500 |
| 2025-10-07 | 42.43 | $42.47 | 745769 |
| 2025-10-06 | 42.70 | $42.68 | 792232 |
| 2025-10-03 | 42.99 | $43.32 | 814700 |
| 2025-10-02 | 43.16 | $43.08 | 700747 |
| 2025-10-01 | 43.46 | $43.04 | 933609 |
| 2025-09-30 | 43.86 | $43.09 | 1.3M |
| 2025-09-29 | 44.35 | $42.77 | 1.7M |
| 2025-09-26 | 45.05 | $43.91 | 1.1M |
| 2025-09-25 | 45.56 | $44.11 | 1.5M |
| 2025-09-24 | 46.12 | $45.08 | 1.0M |
| 2025-09-23 | 46.50 | $45.64 | 868700 |
| 2025-09-22 | 46.79 | $45.94 | 985634 |
| 2025-09-19 | 47.05 | $46.31 | 1.5M |
| 2025-09-18 | 47.23 | $47.02 | 659903 |
| 2025-09-17 | 47.23 | $47.39 | 805758 |
| 2025-09-16 | 47.11 | $47.17 | 904500 |
| 2025-09-15 | 47.03 | $47.72 | 1.7M |
| 2025-09-12 | 46.75 | $47.79 | 853000 |
| 2025-09-11 | 46.38 | $47.21 | 884431 |
| 2025-09-10 | 46.12 | $46.06 | 896212 |
| 2025-09-09 | 46.16 | $45.70 | 849736 |
| 2025-09-08 | 46.33 | $46.17 | 969714 |
| 2025-09-05 | 46.38 | $46.22 | 1.3M |
| 2025-09-04 | 46.43 | $45.51 | 1.3M |
| 2025-09-03 | 46.72 | $45.94 | 817848 |
| 2025-09-02 | 46.92 | $46.71 | 1.4M |
| 2025-08-29 | 46.93 | $47.25 | 1.7M |
| 2025-08-28 | 46.76 | $46.74 | 674200 |
| 2025-08-27 | 46.71 | $46.78 | 638511 |
| 2025-08-26 | 46.63 | $46.73 | 691600 |
| 2025-08-25 | 46.54 | $46.85 | 664900 |
| 2025-08-22 | 46.40 | $47.55 | 773738 |
| 2025-08-21 | 46.00 | $46.58 | 529300 |
| 2025-08-20 | 45.82 | $45.98 | 730400 |
| 2025-08-19 | 45.79 | $46.39 | 756500 |
| 2025-08-18 | 45.62 | $45.48 | 1.0M |
| 2025-08-15 | 45.71 | $46.25 | 978681 |
| 2025-08-14 | 45.58 | $46.01 | 731202 |
| 2025-08-13 | 45.50 | $46.62 | 655721 |
| 2025-08-12 | 45.22 | $45.37 | 599622 |
| 2025-08-11 | 45.27 | $45.01 | 570436 |
| 2025-08-08 | 45.45 | $45.43 | 536816 |
| 2025-08-07 | 45.54 | $45.93 | 826100 |
| 2025-08-06 | 45.50 | $45.38 | 707000 |
| 2025-08-05 | 45.63 | $44.86 | 644100 |
| 2025-08-04 | 45.96 | $44.77 | 603900 |
| 2025-08-01 | 46.39 | $44.24 | 1.7M |
| 2025-07-31 | 47.07 | $45.07 | 2.3M |
| 2025-07-30 | 47.64 | $45.83 | 1.1M |
| 2025-07-29 | 48.08 | $47.31 | 1.1M |
| 2025-07-28 | 48.14 | $47.70 | 1.0M |
| 2025-07-25 | 48.07 | $48.33 | 1.2M |
| 2025-07-24 | 47.77 | $48.58 | 2.4M |
| 2025-07-23 | 47.32 | $48.68 | 1.4M |
| 2025-07-22 | 46.72 | $47.65 | 1.1M |
| 2025-07-21 | 46.30 | $46.03 | 1.0M |
| 2025-07-18 | 46.30 | $45.87 | 598700 |
| 2025-07-17 | 46.34 | $46.25 | 632435 |
| 2025-07-16 | 46.27 | $45.67 | 670741 |
| 2025-07-15 | 46.36 | $45.29 | 962607 |
| 2025-07-14 | 46.57 | $46.10 | 715027 |
| 2025-07-11 | 46.57 | $46.27 | 799011 |
| 2025-07-10 | 46.50 | $47.01 | 879031 |
| 2025-07-09 | 46.17 | $46.80 | 898945 |
| 2025-07-08 | 45.83 | $46.55 | 802809 |
| 2025-07-07 | 45.48 | $46.35 | 744100 |
| 2025-07-03 | 45.12 | $46.51 | 761200 |
| 2025-07-02 | 44.62 | $46.65 | 933131 |
| 2025-07-01 | 43.97 | $45.74 | 1.8M |
| 2025-06-30 | 43.47 | $43.56 | 1.4M |
| 2025-06-27 | 43.57 | $43.82 | 1.1M |
| 2025-06-26 | 43.61 | $43.89 | 803924 |
| 2025-06-25 | 43.64 | $43.56 | 1.1M |
| 2025-06-24 | 43.79 | $44.26 | 1.1M |
| 2025-06-23 | 43.77 | $43.71 | 762329 |
| 2025-06-20 | 43.92 | $43.05 | 1.1M |
| 2025-06-18 | 44.33 | $43.46 | 574924 |
| 2025-06-17 | 44.70 | $43.78 | 622400 |
| 2025-06-16 | 45.05 | $44.51 | 732304 |
| 2025-06-13 | 45.25 | $44.40 | 618326 |
| 2025-06-12 | 45.53 | $45.64 | 631100 |
| 2025-06-11 | 45.48 | $45.17 | 553200 |
| 2025-06-10 | 45.56 | $46.02 | 706800 |
| 2025-06-09 | 45.39 | $45.50 | 530900 |
| 2025-06-06 | 45.35 | $45.11 | 570911 |
| 2025-06-05 | 45.42 | $45.07 | 478400 |
| 2025-06-04 | 45.52 | $44.76 | 603300 |
| 2025-06-03 | 45.73 | $45.57 | 557006 |
| 2025-06-02 | 45.74 | $44.71 | 702040 |
| 2025-05-30 | 46.01 | $45.54 | 730700 |
| 2025-05-29 | 46.07 | $45.59 | 679300 |
| 2025-05-28 | 46.13 | $45.72 | 514134 |
| 2025-05-27 | 46.15 | $46.66 | 534016 |
| 2025-05-23 | 45.87 | $45.69 | 705140 |
| 2025-05-22 | 45.82 | $45.11 | 486000 |
| 2025-05-21 | 45.95 | $45.27 | 537949 |
| 2025-05-20 | 46.04 | $46.12 | 546321 |
| 2025-05-19 | 45.88 | $46.23 | 503034 |
| 2025-05-16 | 45.64 | $46.38 | 758600 |
| 2025-05-15 | 45.30 | $45.83 | 899000 |
| 2025-05-14 | 45.05 | $45.15 | 725440 |
| 2025-05-13 | 44.96 | $45.07 | 1.2M |
| 2025-05-12 | 44.87 | $45.89 | 824800 |
| 2025-05-09 | 44.50 | $44.33 | 541600 |
| 2025-05-08 | 44.55 | $45.05 | 602200 |
| 2025-05-07 | 44.37 | $44.16 | 991500 |
| 2025-05-06 | 44.45 | $44.35 | 751900 |
| 2025-05-05 | 44.48 | $44.96 | 920800 |
| 2025-05-02 | 44.33 | $44.71 | 1.0M |
| 2025-05-01 | 44.24 | $43.26 | 1.7M |
| 2025-04-30 | 44.58 | $41.00 | 3.4M |
| 2025-04-29 | 45.71 | $46.76 | 872200 |
| 2025-04-28 | 45.27 | $46.45 | 451100 |
| 2025-04-25 | 44.82 | $46.19 | 412829 |
| 2025-04-24 | 44.36 | $46.40 | 511800 |
| 2025-04-23 | 43.74 | $45.34 | 761145 |
| 2025-04-22 | 43.32 | $45.01 | 547948 |
| 2025-04-21 | 42.93 | $43.44 | 582800 |
| 2025-04-17 | 42.98 | $43.90 | 643300 |
| 2025-04-16 | 42.90 | $43.42 | 664260 |
| 2025-04-15 | 42.97 | $44.03 | 591531 |
| 2025-04-14 | 42.89 | $44.13 | 619177 |
| 2025-04-11 | 42.77 | $43.37 | 588300 |
| 2025-04-10 | 42.90 | $42.49 | 965300 |
| 2025-04-09 | 43.36 | $42.89 | 1.5M |
| 2025-04-08 | 43.81 | $40.60 | 1.1M |
| 2025-04-07 | 45.10 | $41.80 | 1.4M |
| 2025-04-04 | 46.30 | $43.78 | 959137 |
| 2025-04-03 | 47.14 | $45.97 | 1.3M |
| 2025-04-02 | 47.48 | $47.88 | 687249 |
| 2025-04-01 | 47.28 | $47.93 | 753491 |
| 2025-03-31 | 47.02 | $47.24 | 802300 |
| 2025-03-28 | 46.92 | $46.70 | 521700 |
| 2025-03-27 | 46.96 | $46.88 | 683142 |
| 2025-03-26 | 46.96 | $47.13 | 507700 |
| 2025-03-25 | 46.88 | $46.41 | 765617 |
| 2025-03-24 | 47.01 | $46.75 | 869900 |
| 2025-03-21 | 47.06 | $46.68 | 1.6M |
| 2025-03-20 | 47.14 | $47.83 | 1.1M |
| 2025-03-19 | 46.87 | $48.39 | 1.7M |
| 2025-03-18 | 46.37 | $47.41 | 668409 |
| 2025-03-17 | 46.07 | $47.17 | 799400 |
| 2025-03-14 | 45.79 | $45.63 | 743600 |
| 2025-03-13 | 45.94 | $44.71 | 684800 |
| 2025-03-12 | 46.43 | $45.21 | 755036 |
| 2025-03-11 | 46.87 | $46.51 | 888909 |
| 2025-03-10 | 46.99 | $47.27 | 967600 |
| 2025-03-07 | 46.90 | $47.75 | 653000 |
| 2025-03-06 | 46.65 | $46.90 | 685600 |
| 2025-03-05 | 46.61 | $46.17 | 840117 |
| 2025-03-04 | 46.80 | $46.27 | 812008 |
| 2025-03-03 | 47.01 | $47.28 | 834714 |
| 2025-02-28 | 46.94 | $47.82 | 1.9M |
| 2025-02-27 | 46.69 | $46.52 | 595766 |
| 2025-02-26 | 46.81 | $46.88 | 965961 |
| 2025-02-25 | 46.84 | $47.05 | 1.2M |
| 2025-02-24 | 46.83 | $46.58 | 1.1M |
| 2025-02-21 | 46.97 | $46.83 | 974004 |
| 2025-02-20 | 47.07 | $46.24 | 1.1M |
| 2025-02-19 | 47.39 | $46.38 | 2.1M |
| 2025-02-18 | 47.73 | $48.14 | 834165 |
| 2025-02-14 | 47.59 | $47.76 | 597000 |
| 2025-02-13 | 47.54 | $48.20 | 620414 |
| 2025-02-12 | 47.35 | $46.82 | 623400 |
| 2025-02-11 | 47.56 | $47.58 | 596836 |
| 2025-02-10 | 47.57 | $47.36 | 647277 |
| 2025-02-07 | 47.66 | $46.93 | 568300 |
| 2025-02-06 | 47.91 | $47.68 | 652600 |
| 2025-02-05 | 47.98 | $48.13 | 645600 |
| 2025-02-04 | 47.93 | $47.78 | 661610 |
| 2025-02-03 | 47.98 | $47.65 | 888048 |
| 2025-01-31 | 48.08 | $47.64 | 1.8M |
| 2025-01-30 | 48.21 | $48.29 | 481400 |
| 2025-01-29 | 48.16 | $48.18 | 477500 |
| 2025-01-28 | 48.14 | $48.25 | 691525 |
| 2025-01-27 | 48.10 | $48.86 | 924026 |
| 2025-01-24 | 47.85 | $48.46 | 513736 |
| 2025-01-23 | 47.69 | $48.61 | 489700 |
| 2025-01-22 | 47.45 | $48.47 | 669347 |
| 2025-01-21 | 47.21 | $49.22 | 902905 |
| 2025-01-17 | 46.69 | $47.75 | 530000 |
| 2025-01-16 | 46.54 | $47.60 | 517102 |
| 2025-01-15 | 46.42 | $47.21 | 664136 |
| 2025-01-14 | 46.41 | $47.03 | 742950 |
| 2025-01-13 | 46.49 | $46.57 | 736800 |
| 2025-01-10 | 46.74 | $45.93 | 686008 |
| 2025-01-08 | 47.28 | $47.27 | 723200 |
| 2025-01-07 | 47.53 | $47.41 | 842908 |
| 2025-01-06 | 47.81 | $47.23 | 1.2M |
| 2025-01-03 | 48.22 | $47.95 | 696200 |
| 2025-01-02 | 48.51 | $48.01 | 702959 |
| 2024-12-31 | 48.86 | $48.85 | 541300 |
| 2024-12-30 | 49.04 | $48.60 | 518525 |
| 2024-12-27 | 49.34 | $48.89 | 717900 |
| 2024-12-26 | 49.63 | $49.20 | 698300 |
| 2024-12-24 | 49.89 | $49.53 | 257300 |
| 2024-12-23 | 50.11 | $49.56 | 523627 |
| 2024-12-20 | 50.39 | $49.42 | 2.0M |
| 2024-12-19 | 50.77 | $50.15 | 1.5M |
| 2024-12-18 | 51.00 | $49.06 | 863046 |
| 2024-12-17 | 51.64 | $50.46 | 782200 |
| 2024-12-16 | 51.97 | $51.51 | 958212 |
| 2024-12-13 | 52.03 | $51.93 | 607630 |
| 2024-12-12 | 51.97 | $52.13 | 775700 |
| 2024-12-11 | 51.83 | $52.02 | 702229 |
| 2024-12-10 | 51.69 | $51.46 | 647500 |
| 2024-12-09 | 51.70 | $52.03 | 688501 |
| 2024-12-06 | 51.52 | $51.23 | 519300 |
| 2024-12-05 | 51.55 | $50.94 | 510720 |
| 2024-12-04 | 51.68 | $51.91 | 418300 |
| 2024-12-03 | 51.53 | $52.16 | 470000 |
| 2024-12-02 | 51.27 | $52.12 | 676300 |
| 2024-11-29 | 50.96 | $51.88 | 308200 |
| 2024-11-27 | 50.67 | $51.31 | 403156 |
| 2024-11-26 | 50.49 | $51.64 | 793347 |
| 2024-11-25 | 50.18 | $51.92 | 804813 |
| 2024-11-22 | 49.72 | $50.92 | 483421 |
| 2024-11-21 | 49.48 | $50.15 | 857338 |
| 2024-11-20 | 49.46 | $49.97 | 521831 |
| 2024-11-19 | 49.50 | $49.19 | 595100 |
| 2024-11-18 | 49.82 | $49.90 | 510725 |
| 2024-11-15 | 49.99 | $50.07 | 503827 |
| 2024-11-14 | 50.17 | $50.31 | 534500 |
| 2024-11-13 | 50.32 | $50.71 | 634800 |
| 2024-11-12 | 50.39 | $50.77 | 841312 |
| 2024-11-11 | 50.48 | $50.67 | 417900 |
| 2024-11-08 | 50.63 | $50.66 | 881900 |
| 2024-11-07 | 50.84 | $51.13 | 534012 |
| 2024-11-06 | 50.96 | $51.37 | 610832 |
| 2024-11-05 | 51.04 | $50.26 | 459800 |
| 2024-11-04 | 51.51 | $50.56 | 768700 |
| 2024-11-01 | 52.00 | $51.14 | 1.4M |
| 2024-10-31 | 52.42 | $52.52 | 911400 |
| 2024-10-30 | 52.50 | $52.47 | 673200 |
| 2024-10-29 | 52.63 | $52.39 | 552532 |
| 2024-10-28 | 52.82 | $53.27 | 511848 |
| 2024-10-25 | 52.77 | $53.08 | 500732 |
| 2024-10-24 | 52.79 | $53.09 | 741207 |
| 2024-10-23 | 52.81 | $52.69 | 604000 |
| 2024-10-22 | 52.97 | $52.52 | 471600 |
| 2024-10-21 | 53.23 | $52.33 | 679813 |
| 2024-10-18 | 53.61 | $52.96 | 542900 |
| 2024-10-17 | 53.88 | $53.44 | 1.2M |
| 2024-10-16 | 54.05 | $54.24 | 499800 |
| 2024-10-15 | 54.01 | $54.89 | 531923 |
| 2024-10-14 | 53.75 | $54.66 | 420300 |
| 2024-10-11 | 53.52 | $54.20 | 746106 |
| 2024-10-10 | 53.38 | $53.60 | 552435 |
| 2024-10-09 | 53.41 | $53.61 | 583410 |
| 2024-10-08 | 53.45 | $52.97 | 385600 |
| 2024-10-07 | 53.70 | $53.22 | 388522 |
| 2024-10-04 | 53.93 | $53.76 | 301837 |
| 2024-10-03 | 54.05 | $53.32 | 315440 |
| 2024-10-02 | 54.33 | $53.62 | 368630 |
| 2024-10-01 | 54.57 | $54.32 | 337603 |
| 2024-09-30 | 54.64 | $54.63 | 740500 |
| 2024-09-27 | 54.63 | $54.21 | 609600 |
| 2024-09-26 | 54.74 | $54.34 | 615337 |
| 2024-09-25 | 54.83 | $53.61 | 671042 |
| 2024-09-24 | 55.17 | $54.27 | 514719 |
| 2024-09-23 | 55.36 | $54.29 | 979700 |
| 2024-09-20 | 55.58 | $54.54 | 4.1M |
| 2024-09-19 | 55.75 | $54.98 | 879226 |
| 2024-09-18 | 55.80 | $55.08 | 643500 |
| 2024-09-17 | 55.82 | $55.68 | 578207 |
| 2024-09-16 | 55.64 | $55.62 | 596020 |
| 2024-09-13 | 55.41 | $55.07 | 486333 |
| 2024-09-12 | 55.30 | $54.26 | 470300 |
| 2024-09-11 | 55.40 | $53.80 | 607205 |
| 2024-09-10 | 55.65 | $54.24 | 519000 |
| 2024-09-09 | 55.79 | $54.53 | 788931 |
| 2024-09-06 | 55.85 | $55.02 | 506300 |
| 2024-09-05 | 55.74 | $55.24 | 606900 |
| 2024-09-04 | 55.51 | $54.33 | 611800 |
| 2024-09-03 | 55.50 | $55.60 | 884008 |
| 2024-08-30 | 55.05 | $56.57 | 1.2M |
| 2024-08-29 | 54.17 | $55.34 | 1.0M |
| 2024-08-28 | 53.47 | $54.30 | 691245 |
| 2024-08-27 | 52.93 | $53.84 | 730749 |
| 2024-08-26 | 52.40 | $53.45 | 540300 |
| 2024-08-23 | 51.88 | $53.59 | 777691 |
| 2024-08-22 | 51.18 | $52.79 | 1.1M |
| 2024-08-21 | 50.59 | $51.50 | 1.1M |
| 2024-08-20 | 50.27 | $50.57 | 561800 |
| 2024-08-19 | 50.18 | $50.83 | 563537 |
| 2024-08-16 | 50.00 | $50.85 | 591343 |
| 2024-08-15 | 49.78 | $50.83 | 612703 |
| 2024-08-14 | 49.53 | $49.77 | 522800 |
| 2024-08-13 | 49.57 | $49.35 | 450241 |
| 2024-08-12 | 49.76 | $49.01 | 590248 |
| 2024-08-09 | 50.11 | $48.99 | 467809 |
| 2024-08-08 | 50.56 | $49.50 | 672900 |
| 2024-08-07 | 50.94 | $49.35 | 698027 |
| 2024-08-06 | 51.47 | $49.81 | 687414 |
| 2024-08-05 | 51.97 | $49.59 | 974321 |
| 2024-08-02 | 52.65 | $51.64 | 1.1M |
| 2024-08-01 | 52.82 | $52.67 | 1.0M |
| 2024-07-31 | 52.69 | $53.92 | 1.1M |
| 2024-07-30 | 52.14 | $53.19 | 548000 |
| 2024-07-29 | 51.70 | $52.48 | 605830 |
| 2024-07-26 | 51.39 | $52.36 | 504400 |
| 2024-07-25 | 51.05 | $51.81 | 707400 |
| 2024-07-24 | 50.83 | $51.26 | 549400 |
| 2024-07-23 | 50.73 | $51.90 | 778937 |
| 2024-07-22 | 50.43 | $51.80 | 483148 |
| 2024-07-19 | 50.10 | $51.88 | 519928 |
| 2024-07-18 | 49.70 | $51.92 | 522849 |
| 2024-07-17 | 49.22 | $52.14 | 714500 |
| 2024-07-16 | 48.59 | $51.29 | 401800 |
| 2024-07-15 | 48.12 | $50.56 | 556903 |
| 2024-07-12 | 47.83 | $50.88 | 836964 |
| 2024-07-11 | 47.41 | $49.61 | 923900 |
| 2024-07-10 | 47.35 | $48.94 | 671419 |
| 2024-07-09 | 47.55 | $48.33 | 1.2M |
| 2024-07-08 | 48.03 | $48.98 | 1.1M |
| 2024-07-05 | 48.47 | $48.50 | 1.4M |
| 2024-07-03 | 49.21 | $49.57 | 466243 |
| 2024-07-02 | 49.82 | $49.31 | 843800 |
| 2024-07-01 | 50.71 | $50.31 | 765200 |
| 2024-06-28 | 51.51 | $50.72 | 1.1M |
| 2024-06-27 | 52.41 | $51.64 | 866800 |
| 2024-06-26 | 53.25 | $51.66 | 1.0M |
| 2024-06-25 | 54.30 | $51.95 | 1.4M |
| 2024-06-24 | 55.53 | $53.30 | 1.9M |
| 2024-06-21 | 56.62 | $55.60 | 6.0M |
| 2024-06-20 | 57.24 | $56.46 | 483529 |
| 2024-06-18 | 57.74 | $57.05 | 729745 |
| 2024-06-17 | 58.17 | $57.59 | 351208 |
| 2024-06-14 | 58.54 | $57.28 | 468600 |
| 2024-06-13 | 59.09 | $57.88 | 523311 |
| 2024-06-12 | 59.58 | $58.21 | 580321 |
| 2024-06-11 | 60.08 | $58.82 | 526100 |
| 2024-06-10 | 60.48 | $59.16 | 385638 |
| 2024-06-07 | 60.86 | $59.70 | 427909 |
| 2024-06-06 | 61.15 | $60.03 | 499100 |
| 2024-06-05 | 61.38 | $60.95 | 406341 |
| 2024-06-04 | 61.35 | $61.08 | 432600 |
| 2024-06-03 | 61.27 | $61.44 | 573839 |
| 2024-05-31 | 61.04 | $61.37 | 743828 |
| 2024-05-30 | 60.76 | $59.95 | 1.0M |
| 2024-05-29 | 60.87 | $59.20 | 355000 |
| 2024-05-28 | 61.21 | $59.68 | 385735 |
| 2024-05-24 | 61.46 | $60.61 | 473617 |
| 2024-05-23 | 61.46 | $60.64 | 411500 |
| 2024-05-22 | 61.41 | $61.25 | 477600 |
| 2024-05-21 | 61.15 | $61.45 | 763000 |
| 2024-05-20 | 60.74 | $61.29 | 922403 |
| 2024-05-17 | 60.27 | $60.28 | 1.3M |
| 2024-05-16 | 60.00 | $60.02 | 422400 |
| 2024-05-15 | 59.73 | $60.24 | 432448 |
| 2024-05-14 | 59.32 | $60.60 | 517705 |
| 2024-05-13 | 58.68 | $59.70 | 463200 |
| 2024-05-10 | 58.19 | $58.97 | 413621 |
| 2024-05-09 | 57.81 | $58.85 | 431900 |
| 2024-05-08 | 57.37 | $58.73 | 399200 |
| 2024-05-07 | 56.88 | $58.13 | 774017 |
| 2024-05-06 | 56.46 | $57.11 | 465812 |
| 2024-05-03 | 56.28 | $56.80 | 513735 |
| 2024-05-02 | 56.16 | $55.61 | 627600 |
| 2024-05-01 | 56.40 | $56.71 | 645221 |
| 2024-04-30 | 56.34 | $56.05 | 515900 |
| 2024-04-29 | 56.48 | $57.26 | 375747 |
| 2024-04-26 | 56.28 | $56.51 | 342700 |
| 2024-04-25 | 56.27 | $56.18 | 316700 |
| 2024-04-24 | 56.37 | $56.61 | 404449 |
| 2024-04-23 | 56.36 | $56.13 | 332200 |
| 2024-04-22 | 56.50 | $56.39 | 423500 |
| 2024-04-19 | 56.59 | $57.11 | 423735 |
| 2024-04-18 | 56.48 | $56.40 | 496300 |
| 2024-04-17 | 56.58 | $55.79 | 414939 |
| 2024-04-16 | 56.89 | $56.16 | 349800 |
| 2024-04-15 | 57.16 | $56.54 | 289937 |
| 2024-04-12 | 57.37 | $56.33 | 294516 |
| 2024-04-11 | 57.68 | $57.21 | 392636 |
| 2024-04-10 | 57.79 | $57.76 | 367800 |
| 2024-04-09 | 57.74 | $58.33 | 300141 |
| 2024-04-08 | 57.49 | $57.61 | 458900 |
| 2024-04-05 | 57.41 | $57.17 | 417202 |
| 2024-04-04 | 57.45 | $57.82 | 558500 |
| 2024-04-03 | 57.30 | $56.95 | 424200 |
| 2024-04-02 | 57.38 | $57.50 | 426300 |
| 2024-04-01 | 57.30 | $57.60 | 383100 |
| 2024-03-28 | 57.18 | $57.84 | 314234 |
| 2024-03-27 | 56.94 | $57.64 | 562740 |
| 2024-03-26 | 56.73 | $56.64 | 507300 |
| 2024-03-25 | 56.78 | $56.78 | 416512 |
| 2024-03-22 | 56.79 | $56.43 | 447722 |
| 2024-03-21 | 56.93 | $57.27 | 466745 |
| 2024-03-20 | 56.82 | $56.58 | 293631 |
| 2024-03-19 | 56.92 | $56.90 | 618820 |
| 2024-03-18 | 56.93 | $55.89 | 875900 |
| 2024-03-15 | 57.27 | $56.99 | 904444 |
| 2024-03-14 | 57.32 | $56.86 | 444111 |
| 2024-03-13 | 57.43 | $57.77 | 530006 |
| 2024-03-12 | 57.28 | $57.63 | 267200 |
| 2024-03-11 | 57.13 | $57.53 | 374000 |
| 2024-03-08 | 56.98 | $57.55 | 300400 |
| 2024-03-07 | 56.78 | $57.50 | 264048 |
| 2024-03-06 | 56.56 | $56.56 | 442200 |
| 2024-03-05 | 56.60 | $56.78 | 355400 |
| 2024-03-04 | 56.57 | $56.70 | 365152 |
| 2024-03-01 | 56.56 | $56.71 | 472724 |
| 2024-02-29 | 56.55 | $56.68 | 608100 |
| 2024-02-28 | 56.55 | $56.55 | 517045 |
| 2024-02-27 | 56.60 | $56.35 | 422494 |
| 2024-02-26 | 56.71 | $56.93 | 433700 |
| 2024-02-23 | 56.68 | $57.45 | 439000 |
| 2024-02-22 | 56.47 | $57.61 | 473200 |
| 2024-02-21 | 56.17 | $56.59 | 571162 |
| 2024-02-20 | 56.14 | $56.31 | 722000 |
| 2024-02-16 | 56.19 | $55.65 | 822800 |
| 2024-02-15 | 56.47 | $57.21 | 743301 |
| 2024-02-14 | 56.32 | $56.03 | 606100 |
| 2024-02-13 | 56.51 | $55.64 | 431200 |
| 2024-02-12 | 56.88 | $57.10 | 349318 |
| 2024-02-09 | 56.87 | $56.95 | 306900 |
| 2024-02-08 | 56.90 | $56.89 | 325500 |
| 2024-02-07 | 56.96 | $56.53 | 301900 |
| 2024-02-06 | 57.15 | $56.45 | 307437 |
| 2024-02-05 | 57.41 | $56.63 | 275400 |
| 2024-02-02 | 57.67 | $56.95 | 283300 |
| 2024-02-01 | 57.87 | $57.40 | 300316 |
| 2024-01-31 | 57.98 | $56.90 | 804044 |
| 2024-01-30 | 58.26 | $58.45 | 394504 |
| 2024-01-29 | 58.10 | $58.12 | 317900 |
| 2024-01-26 | 58.00 | $58.31 | 253200 |
| 2024-01-25 | 57.82 | $57.89 | 298700 |
| 2024-01-24 | 57.72 | $57.53 | 285002 |
| 2024-01-23 | 57.70 | $57.97 | 466300 |
| 2024-01-22 | 57.53 | $58.29 | 497500 |
| 2024-01-19 | 57.22 | $57.36 | 388302 |
| 2024-01-18 | 57.13 | $56.93 | 458546 |
| 2024-01-17 | 57.14 | $55.98 | 230900 |
| 2024-01-16 | 57.46 | $56.49 | 325900 |
| 2024-01-12 | 57.68 | $56.99 | 269013 |
| 2024-01-11 | 57.77 | $57.49 | 268700 |
| 2024-01-10 | 57.72 | $57.36 | 349409 |
| 2024-01-09 | 57.68 | $57.80 | 284400 |
| 2024-01-08 | 57.49 | $58.04 | 353210 |
| 2024-01-05 | 57.16 | $58.00 | 1.1M |
| 2024-01-04 | 56.77 | $56.95 | 459900 |
| 2024-01-03 | 56.61 | $56.64 | 375600 |
| 2024-01-02 | 56.51 | $56.99 | 485400 |
| 2023-12-29 | 56.27 | $55.87 | 385700 |
| 2023-12-28 | 56.32 | $56.35 | 344700 |
| 2023-12-27 | 56.23 | $56.25 | 341500 |
| 2023-12-26 | 56.14 | $56.18 | 225902 |
| 2023-12-22 | 56.04 | $56.15 | 266925 |
| 2023-12-21 | 55.93 | $56.05 | 348323 |
| 2023-12-20 | 55.81 | $55.44 | 396400 |
| 2023-12-19 | 55.86 | $56.17 | 317442 |
| 2023-12-18 | 55.68 | $55.98 | 439400 |
| 2023-12-15 | 55.52 | $55.27 | 1.2M |
| 2023-12-14 | 55.54 | $56.29 | 561128 |
| 2023-12-13 | 55.24 | $56.58 | 824728 |
| 2023-12-12 | 54.78 | $53.77 | 320800 |
| 2023-12-11 | 55.10 | $54.50 | 320433 |
| 2023-12-08 | 55.26 | $54.49 | 384403 |
| 2023-12-07 | 55.45 | $55.03 | 581723 |
| 2023-12-06 | 55.51 | $54.39 | 483348 |
| 2023-12-05 | 55.77 | $54.61 | 541900 |
| 2023-12-04 | 56.01 | $56.13 | 312032 |
| 2023-12-01 | 55.81 | $55.92 | 499700 |
| 2023-11-30 | 55.63 | $55.16 | 597122 |
| 2023-11-29 | 55.63 | $55.17 | 456546 |
| 2023-11-28 | 55.62 | $54.60 | 418500 |
| 2023-11-27 | 55.77 | $55.38 | 505621 |
| 2023-11-24 | 55.70 | $55.47 | 93000 |
| 2023-11-22 | 55.58 | $55.34 | 283900 |
| 2023-11-21 | 55.45 | $55.05 | 413340 |
| 2023-11-20 | 55.37 | $55.13 | 331605 |
| 2023-11-17 | 55.23 | $55.14 | 284027 |
| 2023-11-16 | 55.05 | $54.96 | 255645 |
| 2023-11-15 | 54.88 | $55.44 | 462700 |
| 2023-11-14 | 54.50 | $54.90 | 470500 |
| 2023-11-13 | 54.20 | $53.28 | 362400 |
| 2023-11-10 | 54.34 | $53.98 | 263925 |
| 2023-11-09 | 54.28 | $53.76 | 274843 |
| 2023-11-08 | 54.26 | $54.58 | 301008 |
| 2023-11-07 | 53.97 | $54.63 | 252529 |
| 2023-11-06 | 53.60 | $55.24 | 478602 |
| 2023-11-03 | 52.94 | $55.11 | 308015 |
| 2023-11-02 | 52.18 | $54.45 | 521400 |
| 2023-11-01 | 51.47 | $54.17 | 1.1M |
| 2023-10-31 | 50.70 | $51.81 | 617300 |
| 2023-10-30 | 50.53 | $51.28 | 417932 |
| 2023-10-27 | 50.50 | $50.63 | 327231 |
| 2023-10-26 | 50.69 | $50.85 | 545428 |
| 2023-10-25 | 50.87 | $50.47 | 540642 |
| 2023-10-24 | 51.22 | $50.57 | 539127 |
| 2023-10-23 | 51.64 | $50.12 | 559100 |
| 2023-10-20 | 52.31 | $50.95 | 378219 |
| 2023-10-19 | 52.87 | $52.18 | 425800 |
| 2023-10-18 | 53.18 | $53.09 | 284846 |
| 2023-10-17 | 53.27 | $53.97 | 521300 |
| 2023-10-16 | 53.11 | $53.56 | 623304 |
| 2023-10-13 | 53.06 | $52.86 | 366934 |
| 2023-10-12 | 53.22 | $52.40 | 503100 |
| 2023-10-11 | 53.57 | $53.96 | 389245 |
| 2023-10-10 | 53.52 | $53.94 | 493700 |
| 2023-10-09 | 53.46 | $54.07 | 414509 |
| 2023-10-06 | 53.36 | $53.32 | 567300 |
| 2023-10-05 | 53.49 | $53.58 | 484000 |
| 2023-10-04 | 53.58 | $53.90 | 478023 |
| 2023-10-03 | 53.59 | $53.49 | 410619 |
| 2023-10-02 | 53.74 | $53.80 | 417700 |
| 2023-09-29 | 53.84 | $54.35 | 497500 |
| 2023-09-28 | 53.80 | $54.16 | 594400 |
| 2023-09-27 | 53.82 | $53.46 | 458000 |
| 2023-09-26 | 54.08 | $53.63 | 353628 |
| 2023-09-25 | 54.36 | $54.35 | 246321 |
| 2023-09-22 | 54.47 | $54.02 | 282900 |
| 2023-09-21 | 54.73 | $54.31 | 267700 |
| 2023-09-20 | 54.95 | $54.81 | 229500 |
| 2023-09-19 | 55.08 | $55.19 | 402563 |
| 2023-09-18 | 55.12 | $55.84 | 428910 |
| 2023-09-15 | 54.97 | $55.58 | 846817 |
| 2023-09-14 | 54.89 | $56.00 | 457020 |
| 2023-09-13 | 54.66 | $54.34 | 377300 |
| 2023-09-12 | 54.91 | $54.35 | 275300 |
| 2023-09-11 | 55.23 | $54.40 | 334400 |
| 2023-09-08 | 55.62 | $54.86 | 270745 |
| 2023-09-07 | 55.95 | $54.58 | 698900 |
| 2023-09-06 | 56.45 | $55.21 | 376400 |
| 2023-09-05 | 56.86 | $55.67 | 422200 |
| 2023-09-01 | 57.21 | $57.55 | 375200 |
| 2023-08-31 | 57.05 | $57.45 | 442826 |
| 2023-08-30 | 56.88 | $58.24 | 442237 |
| 2023-08-29 | 56.43 | $57.94 | 371740 |
| 2023-08-28 | 55.98 | $57.14 | 420200 |
| 2023-08-25 | 55.69 | $56.57 | 291637 |
| 2023-08-24 | 55.52 | $55.93 | 292200 |
| 2023-08-23 | 55.53 | $55.89 | 242000 |
| 2023-08-22 | 55.58 | $56.02 | 389600 |
| 2023-08-21 | 55.60 | $55.67 | 435011 |
| 2023-08-18 | 55.75 | $55.76 | 432400 |
| 2023-08-17 | 55.92 | $55.74 | 589943 |
| 2023-08-16 | 56.14 | $55.49 | 371300 |
| 2023-08-15 | 56.51 | $55.82 | 317400 |
| 2023-08-14 | 56.86 | $56.51 | 403600 |
| 2023-08-11 | 57.08 | $56.66 | 269409 |
| 2023-08-10 | 57.31 | $56.82 | 378900 |
| 2023-08-09 | 57.54 | $56.63 | 389943 |
| 2023-08-08 | 57.89 | $56.91 | 432500 |
| 2023-08-07 | 58.22 | $57.81 | 346630 |
| 2023-08-04 | 58.35 | $57.66 | 419400 |
| 2023-08-03 | 58.55 | $57.77 | 565221 |
| 2023-08-02 | 58.77 | $58.08 | 688330 |
| 2023-08-01 | 58.92 | $59.71 | 1.1M |
| 2023-07-31 | 58.60 | $58.64 | 4.3M |
| 2023-07-28 | 58.54 | $58.87 | 619300 |
| 2023-07-27 | 58.39 | $58.53 | 453000 |
| 2023-07-26 | 58.32 | $58.66 | 556300 |
| 2023-07-25 | 58.19 | $59.10 | 477125 |
| 2023-07-24 | 57.89 | $58.23 | 518300 |
| 2023-07-21 | 57.81 | $58.31 | 388000 |
| 2023-07-20 | 57.69 | $58.40 | 419400 |
| 2023-07-19 | 57.53 | $58.38 | 666300 |
| 2023-07-18 | 57.34 | $58.60 | 624000 |
| 2023-07-17 | 57.05 | $57.77 | 640200 |
| 2023-07-14 | 56.97 | $57.83 | 679600 |
| 2023-07-13 | 56.87 | $57.94 | 377620 |
| 2023-07-12 | 56.73 | $57.72 | 551324 |
| 2023-07-11 | 56.65 | $56.78 | 566700 |
| 2023-07-10 | 56.86 | $56.52 | 603506 |
| 2023-07-07 | 57.22 | $57.07 | 1.2M |
| 2023-07-06 | 57.50 | $56.84 | 688130 |
| 2023-07-05 | 57.93 | $57.04 | 472705 |
| 2023-07-03 | 58.40 | $59.73 | 265500 |
| 2023-06-30 | 58.14 | $59.02 | 368638 |
| 2023-06-29 | 58.05 | $58.87 | 291100 |
| 2023-06-28 | 58.01 | $58.03 | 488300 |
| 2023-06-27 | 58.25 | $58.45 | 399600 |
| 2023-06-26 | 58.42 | $57.73 | 337005 |
| 2023-06-23 | 58.86 | $57.34 | 634700 |
| 2023-06-22 | 59.54 | $57.99 | 550910 |
| 2023-06-21 | 60.17 | $58.58 | 576732 |
| 2023-06-20 | 60.76 | $59.10 | 727800 |
| 2023-06-16 | 61.31 | $60.65 | 1.3M |
| 2023-06-15 | 61.49 | $60.37 | 511822 |
| 2023-06-14 | 61.79 | $59.83 | 697500 |
| 2023-06-13 | 62.31 | $61.28 | 845800 |
| 2023-06-12 | 62.48 | $60.98 | 949053 |
| 2023-06-09 | 62.77 | $62.94 | 786600 |
| 2023-06-08 | 62.49 | $63.32 | 583900 |
| 2023-06-07 | 62.01 | $63.51 | 443000 |
| 2023-06-06 | 61.35 | $62.73 | 356811 |
| 2023-06-05 | 60.79 | $61.59 | 380241 |
| 2023-06-02 | 60.46 | $61.68 | 585500 |
| 2023-06-01 | 60.02 | $59.24 | 713600 |
| 2023-05-31 | 60.26 | $59.86 | 644122 |
| 2023-05-30 | 60.36 | $61.33 | 534638 |
| 2023-05-26 | 60.01 | $60.72 | 461600 |
| 2023-05-25 | 59.77 | $60.01 | 507000 |
| 2023-05-24 | 59.71 | $60.10 | 557245 |
| 2023-05-23 | 59.61 | $60.83 | 673600 |
| 2023-05-22 | 59.25 | $60.23 | 445617 |
| 2023-05-19 | 59.01 | $59.66 | 396613 |
| 2023-05-18 | 58.91 | $59.50 | 341200 |
| 2023-05-17 | 58.84 | $58.68 | 305810 |
| 2023-05-16 | 59.03 | $58.51 | 455200 |
| 2023-05-15 | 59.32 | $59.52 | 380614 |
| 2023-05-12 | 59.36 | $59.68 | 365700 |
| 2023-05-11 | 59.36 | $59.08 | 225806 |
| 2023-05-10 | 59.55 | $59.15 | 284006 |
| 2023-05-09 | 59.77 | $58.80 | 403000 |
| 2023-05-08 | 60.16 | $59.85 | 522910 |
| 2023-05-05 | 60.29 | $60.15 | 499200 |
| 2023-05-04 | 60.36 | $59.35 | 403600 |
| 2023-05-03 | 60.70 | $59.56 | 546348 |
| 2023-05-02 | 61.05 | $59.61 | 925200 |
| 2023-05-01 | 61.45 | $62.13 | 914141 |
| 2023-04-28 | 61.12 | $60.62 | 974426 |
| 2023-04-27 | 61.20 | $59.75 | 376200 |
| 2023-04-26 | 61.56 | $59.48 | 273202 |
| 2023-04-25 | 62.08 | $60.75 | 297700 |
| 2023-04-24 | 62.29 | $61.84 | 312048 |
| 2023-04-21 | 62.18 | $61.79 | 349400 |
| 2023-04-20 | 62.05 | $62.39 | 403010 |
| 2023-04-19 | 61.68 | $62.10 | 372410 |
| 2023-04-18 | 61.30 | $61.41 | 644200 |
| 2023-04-17 | 61.04 | $61.24 | 331536 |
| 2023-04-14 | 60.77 | $60.55 | 284500 |
| 2023-04-13 | 60.65 | $60.48 | 279400 |
| 2023-04-12 | 60.50 | $60.26 | 323407 |
| 2023-04-11 | 60.38 | $60.26 | 213900 |
| 2023-04-10 | 60.22 | $59.88 | 293600 |
| 2023-04-06 | 60.13 | $59.64 | 319025 |
| 2023-04-05 | 60.09 | $59.81 | 357300 |
| 2023-04-04 | 59.98 | $59.60 | 268011 |
| 2023-04-03 | 59.89 | $60.75 | 343200 |
| 2023-03-31 | 59.41 | $61.00 | 488903 |
| 2023-03-30 | 58.73 | $59.85 | 247000 |
| 2023-03-29 | 58.27 | $59.72 | 393600 |
| 2023-03-28 | 57.74 | $59.41 | 344400 |
| 2023-03-27 | 57.20 | $58.93 | 432800 |
| 2023-03-24 | 56.70 | $58.40 | 535314 |
| 2023-03-23 | 56.26 | $57.52 | 450642 |
| 2023-03-22 | 56.03 | $57.96 | 889366 |
| 2023-03-21 | 55.62 | $56.67 | 473600 |
| 2023-03-20 | 55.54 | $57.15 | 615915 |
| 2023-03-17 | 55.33 | $54.10 | 1.7M |
| 2023-03-16 | 56.05 | $55.44 | 480404 |
| 2023-03-15 | 56.52 | $55.14 | 756400 |
| 2023-03-14 | 57.22 | $57.64 | 551800 |
| 2023-03-13 | 57.29 | $56.59 | 574000 |
| 2023-03-10 | 57.72 | $56.35 | 469800 |
| 2023-03-09 | 58.33 | $57.56 | 406100 |
| 2023-03-08 | 58.71 | $58.30 | 301321 |
| 2023-03-07 | 58.94 | $58.31 | 261300 |
| 2023-03-06 | 59.23 | $58.81 | 391413 |
| 2023-03-03 | 59.42 | $60.36 | 312540 |
| 2023-03-02 | 59.17 | $59.72 | 389600 |
| 2023-03-01 | 59.07 | $59.90 | 519700 |
| 2023-02-28 | 58.91 | $59.06 | 616433 |
| 2023-02-27 | 58.98 | $59.36 | 295450 |
| 2023-02-24 | 58.98 | $58.99 | 314200 |
| 2023-02-23 | 59.10 | $58.83 | 649606 |
| 2023-02-22 | 59.31 | $57.84 | 462400 |
| 2023-02-21 | 59.89 | $57.62 | 639800 |
| 2023-02-17 | 60.66 | $61.07 | 521047 |
| 2023-02-16 | 60.52 | $60.57 | 356000 |
| 2023-02-15 | 60.49 | $60.53 | 305000 |
| 2023-02-14 | 60.48 | $60.51 | 467900 |
| 2023-02-13 | 60.46 | $60.57 | 369216 |
| 2023-02-10 | 60.42 | $59.53 | 567222 |
| 2023-02-09 | 60.71 | $60.18 | 668013 |
| 2023-02-08 | 60.84 | $59.57 | 469600 |
| 2023-02-07 | 61.20 | $60.34 | 426800 |
| 2023-02-06 | 61.38 | $61.22 | 317715 |
| 2023-02-03 | 61.32 | $61.93 | 449744 |
| 2023-02-02 | 61.02 | $62.15 | 330139 |
| 2023-02-01 | 60.57 | $61.20 | 401113 |
| 2023-01-31 | 60.32 | $61.11 | 1.3M |
| 2023-01-30 | 60.04 | $59.83 | 268000 |
| 2023-01-27 | 60.10 | $60.26 | 258207 |
| 2023-01-26 | 60.05 | $60.56 | 263434 |
| 2023-01-25 | 59.89 | $60.77 | 421000 |
| 2023-01-24 | 59.62 | $59.92 | 237300 |
| 2023-01-23 | 59.57 | $59.84 | 435305 |
| 2023-01-20 | 59.54 | $59.26 | 324346 |
| 2023-01-19 | 59.69 | $58.38 | 348802 |
| 2023-01-18 | 60.16 | $59.23 | 262739 |
| 2023-01-17 | 60.45 | $60.43 | 452438 |
| 2023-01-13 | 60.43 | $61.19 | 323627 |
| 2023-01-12 | 60.17 | $61.16 | 405000 |
| 2023-01-11 | 59.85 | $60.05 | 255816 |
| 2023-01-10 | 59.82 | $59.78 | 443700 |
| 2023-01-09 | 59.87 | $59.57 | 590429 |
| 2023-01-06 | 60.00 | $60.14 | 451900 |
| 2023-01-05 | 59.98 | $58.85 | 623300 |
| 2023-01-04 | 60.37 | $60.38 | 441100 |
| 2023-01-03 | 60.35 | $60.33 | 300300 |
| 2022-12-30 | 60.35 | $60.71 | 302200 |
| 2022-12-29 | 60.22 | $60.64 | 291100 |
| 2022-12-28 | 60.09 | $59.96 | 212816 |
| 2022-12-27 | 60.15 | $61.00 | 203915 |
| 2022-12-23 | 59.89 | $60.43 | 252700 |
| 2022-12-22 | 59.75 | $59.79 | 225600 |
| 2022-12-21 | 59.80 | $60.28 | 320700 |
| 2022-12-20 | 59.70 | $59.13 | 289126 |
| 2022-12-19 | 59.94 | $59.07 | 342898 |
| 2022-12-16 | 60.26 | $59.05 | 1.4M |
| 2022-12-15 | 60.66 | $59.32 | 379900 |
| 2022-12-14 | 61.05 | $60.98 | 443000 |
| 2022-12-13 | 61.01 | $60.64 | 618600 |
| 2022-12-12 | 61.05 | $60.45 | 374614 |
| 2022-12-09 | 61.16 | $60.13 | 380200 |
| 2022-12-08 | 61.38 | $61.03 | 395200 |
| 2022-12-07 | 61.36 | $60.61 | 301216 |
| 2022-12-06 | 61.46 | $60.80 | 445449 |
| 2022-12-05 | 61.51 | $60.85 | 443611 |
| 2022-12-02 | 61.54 | $62.37 | 318923 |
| 2022-12-01 | 61.09 | $61.92 | 375100 |
| 2022-11-30 | 60.67 | $61.37 | 571625 |
| 2022-11-29 | 60.33 | $59.96 | 306809 |
| 2022-11-28 | 60.36 | $60.06 | 354724 |
| 2022-11-25 | 60.35 | $61.25 | 90600 |
| 2022-11-23 | 59.95 | $61.05 | 486700 |
| 2022-11-22 | 59.53 | $61.07 | 479149 |
| 2022-11-21 | 59.02 | $60.47 | 582805 |
| 2022-11-18 | 58.58 | $59.95 | 473432 |
| 2022-11-17 | 58.22 | $59.17 | 340100 |
| 2022-11-16 | 58.04 | $59.25 | 382017 |
| 2022-11-15 | 57.80 | $58.36 | 366600 |
| 2022-11-14 | 57.81 | $58.15 | 519100 |
| 2022-11-11 | 57.89 | $58.10 | 594200 |
| 2022-11-10 | 58.03 | $58.52 | 635950 |
| 2022-11-09 | 58.08 | $56.74 | 783800 |
| 2022-11-08 | 58.71 | $58.31 | 458917 |
| 2022-11-07 | 59.00 | $58.50 | 398717 |
| 2022-11-04 | 59.31 | $58.01 | 422000 |
| 2022-11-03 | 59.84 | $56.27 | 567600 |
| 2022-11-02 | 61.04 | $56.26 | 659620 |
| 2022-11-01 | 62.51 | $58.60 | 1.2M |
| 2022-10-31 | 63.54 | $62.08 | 1.6M |
| 2022-10-28 | 63.67 | $64.86 | 527400 |
| 2022-10-27 | 62.93 | $63.27 | 478344 |
| 2022-10-26 | 62.52 | $62.63 | 519600 |
| 2022-10-25 | 62.20 | $62.99 | 691130 |
| 2022-10-24 | 61.68 | $62.26 | 589097 |
| 2022-10-21 | 61.26 | $62.22 | 420200 |
| 2022-10-20 | 60.75 | $60.43 | 389900 |
| 2022-10-19 | 60.69 | $61.67 | 262822 |
| 2022-10-18 | 60.22 | $62.38 | 494700 |
| 2022-10-17 | 59.42 | $61.35 | 461109 |
| 2022-10-14 | 58.77 | $60.23 | 364300 |
| 2022-10-13 | 58.33 | $60.69 | 638200 |
| 2022-10-12 | 57.67 | $58.53 | 364204 |
| 2022-10-11 | 57.56 | $59.01 | 604339 |
| 2022-10-10 | 57.29 | $58.76 | 665738 |
| 2022-10-07 | 57.06 | $57.88 | 558600 |
| 2022-10-06 | 57.07 | $59.31 | 848500 |
| 2022-10-05 | 56.67 | $58.92 | 492728 |
| 2022-10-04 | 56.33 | $59.18 | 580315 |
| 2022-10-03 | 55.86 | $57.79 | 405839 |
| 2022-09-30 | 55.77 | $56.73 | 673743 |
| 2022-09-29 | 56.03 | $56.48 | 448200 |
| 2022-09-28 | 56.46 | $57.47 | 677907 |
| 2022-09-27 | 56.72 | $55.98 | 558622 |
| 2022-09-26 | 57.55 | $56.18 | 471000 |
| 2022-09-23 | 58.53 | $56.82 | 735500 |
| 2022-09-22 | 59.55 | $58.11 | 464800 |
| 2022-09-21 | 60.42 | $58.97 | 364633 |
| 2022-09-20 | 61.22 | $59.84 | 342100 |
| 2022-09-19 | 61.94 | $61.51 | 468900 |
| 2022-09-16 | 62.30 | $59.78 | 1.3M |
| 2022-09-15 | 63.29 | $62.62 | 744248 |
| 2022-09-14 | 63.60 | $62.76 | 631500 |
| 2022-09-13 | 63.95 | $63.25 | 343629 |
| 2022-09-12 | 64.21 | $65.41 | 493400 |
| 2022-09-09 | 63.84 | $64.71 | 350700 |
| 2022-09-08 | 63.61 | $64.00 | 409509 |
| 2022-09-07 | 63.56 | $64.22 | 375801 |
| 2022-09-06 | 63.42 | $62.53 | 420200 |
| 2022-09-02 | 63.80 | $62.55 | 425100 |
| 2022-09-01 | 64.24 | $62.75 | 467200 |
| 2022-08-31 | 64.72 | $63.02 | 412316 |
| 2022-08-30 | 65.20 | $64.16 | 637600 |
| 2022-08-29 | 65.42 | $64.20 | 231856 |
| 2022-08-26 | 65.65 | $64.41 | 313500 |
| 2022-08-25 | 65.85 | $65.73 | 336000 |
| 2022-08-24 | 65.66 | $64.87 | 392600 |
| 2022-08-23 | 65.68 | $64.89 | 466200 |
| 2022-08-22 | 65.67 | $64.56 | 642050 |
| 2022-08-19 | 65.74 | $64.78 | 513634 |
| 2022-08-18 | 65.73 | $65.49 | 291200 |
| 2022-08-17 | 65.47 | $65.42 | 306243 |
| 2022-08-16 | 65.14 | $65.81 | 364141 |
| 2022-08-15 | 64.59 | $65.30 | 441080 |
| 2022-08-12 | 64.06 | $64.87 | 348300 |
| 2022-08-11 | 63.52 | $63.75 | 405844 |
| 2022-08-10 | 63.21 | $63.19 | 960846 |
| 2022-08-09 | 62.97 | $62.21 | 698700 |
| 2022-08-08 | 62.98 | $61.72 | 406328 |
| 2022-08-05 | 63.13 | $61.12 | 566842 |
| 2022-08-04 | 63.47 | $61.20 | 675937 |
| 2022-08-03 | 63.84 | $62.44 | 424405 |
| 2022-08-02 | 63.87 | $62.58 | 806400 |
| 2022-08-01 | 63.82 | $63.93 | 448500 |
| 2022-07-29 | 63.30 | $63.49 | 950803 |
| 2022-07-28 | 62.78 | $62.68 | 486040 |
| 2022-07-27 | 62.36 | $62.56 | 736500 |
| 2022-07-26 | 61.86 | $62.66 | 673100 |
| 2022-07-25 | 61.20 | $62.02 | 529600 |
| 2022-07-22 | 60.57 | $61.80 | 645800 |
| 2022-07-21 | 59.85 | $62.06 | 908608 |
| 2022-07-20 | 58.87 | $59.49 | 382100 |
| 2022-07-19 | 58.48 | $59.23 | 346244 |
| 2022-07-18 | 58.07 | $57.42 | 309502 |
| 2022-07-15 | 58.14 | $57.95 | 308800 |
| 2022-07-14 | 58.06 | $57.67 | 365000 |
| 2022-07-13 | 58.03 | $57.75 | 298400 |
| 2022-07-12 | 57.96 | $57.64 | 262355 |
| 2022-07-11 | 57.91 | $57.84 | 242132 |
| 2022-07-08 | 57.77 | $57.78 | 351900 |
| 2022-07-07 | 57.62 | $58.52 | 286532 |
| 2022-07-06 | 57.19 | $57.80 | 336349 |
| 2022-07-05 | 56.89 | $57.48 | 437000 |
| 2022-07-01 | 56.63 | $58.83 | 667000 |
| 2022-06-30 | 55.88 | $57.04 | 456900 |
| 2022-06-29 | 55.55 | $57.08 | 300837 |
| 2022-06-28 | 55.13 | $56.86 | 396600 |
| 2022-06-27 | 54.71 | $57.56 | 411822 |
| 2022-06-24 | 54.00 | $56.93 | 827600 |
| 2022-06-23 | 53.35 | $55.02 | 638636 |
| 2022-06-22 | 53.19 | $54.79 | 1.2M |
| 2022-06-21 | 53.10 | $52.17 | 430300 |
| 2022-06-17 | 53.85 | $52.14 | 1.2M |
| 2022-06-16 | 54.80 | $51.71 | 600510 |
| 2022-06-15 | 56.13 | $54.62 | 467300 |
| 2022-06-14 | 56.84 | $54.80 | 450700 |
| 2022-06-13 | 57.67 | $55.35 | 386000 |
| 2022-06-10 | 58.51 | $56.91 | 353003 |
| 2022-06-09 | 59.04 | $58.19 | 611900 |
| 2022-06-08 | 59.29 | $59.04 | 306800 |
| 2022-06-07 | 59.32 | $60.76 | 331400 |
| 2022-06-06 | 58.81 | $60.17 | 320800 |
| 2022-06-03 | 58.39 | $59.56 | 365642 |
| 2022-06-02 | 58.07 | $60.15 | 341800 |
| 2022-06-01 | 57.50 | $59.23 | 312700 |
| 2022-05-31 | 57.12 | $58.47 | 499600 |
| 2022-05-27 | 56.90 | $59.14 | 327210 |
| 2022-05-26 | 56.45 | $57.89 | 349700 |
| 2022-05-25 | 56.32 | $57.28 | 601100 |
| 2022-05-24 | 56.38 | $57.44 | 541439 |
| 2022-05-23 | 56.43 | $57.24 | 482034 |
| 2022-05-20 | 56.59 | $56.32 | 568900 |
| 2022-05-19 | 57.09 | $56.99 | 472100 |
| 2022-05-18 | 57.52 | $57.45 | 446334 |
| 2022-05-17 | 57.93 | $59.30 | 366215 |
| 2022-05-16 | 57.86 | $58.13 | 469500 |
| 2022-05-13 | 58.17 | $57.97 | 775526 |
| 2022-05-12 | 58.63 | $58.20 | 529634 |
| 2022-05-11 | 59.14 | $57.70 | 757600 |
| 2022-05-10 | 59.94 | $58.27 | 580200 |
| 2022-05-09 | 60.74 | $59.51 | 691613 |
| 2022-05-06 | 61.34 | $60.92 | 575900 |
| 2022-05-05 | 61.64 | $61.19 | 590330 |
| 2022-05-04 | 61.91 | $62.88 | 491722 |
| 2022-05-03 | 61.72 | $61.40 | 515200 |
| 2022-05-02 | 61.96 | $60.42 | 704118 |
| 2022-04-29 | 62.57 | $61.91 | 2.2M |
| 2022-04-28 | 62.83 | $62.11 | 605120 |
| 2022-04-27 | 63.09 | $61.27 | 760300 |
| 2022-04-26 | 63.66 | $60.28 | 619100 |
| 2022-04-25 | 64.66 | $62.15 | 860016 |
| 2022-04-22 | 65.27 | $62.99 | 899707 |
| 2022-04-21 | 65.72 | $66.81 | 850211 |
| 2022-04-20 | 65.04 | $65.91 | 510352 |
| 2022-04-19 | 64.46 | $64.59 | 448400 |
| 2022-04-18 | 64.16 | $63.12 | 406100 |
| 2022-04-14 | 64.23 | $63.57 | 311900 |
| 2022-04-13 | 64.15 | $63.59 | 314500 |
| 2022-04-12 | 64.03 | $63.18 | 438940 |
| 2022-04-11 | 63.98 | $63.39 | 440631 |
| 2022-04-08 | 63.83 | $63.02 | 505134 |
| 2022-04-07 | 63.73 | $62.90 | 372200 |
| 2022-04-06 | 63.62 | $62.95 | 460700 |
| 2022-04-05 | 63.45 | $62.35 | 425400 |
| 2022-04-04 | 63.39 | $62.57 | 516200 |
| 2022-04-01 | 63.22 | $63.70 | 921000 |
| 2022-03-31 | 62.63 | $62.56 | 599414 |
| 2022-03-30 | 62.24 | $62.72 | 607500 |
| 2022-03-29 | 61.68 | $62.39 | 523500 |
| 2022-03-28 | 61.08 | $61.35 | 363700 |
| 2022-03-25 | 60.66 | $61.91 | 495100 |
| 2022-03-24 | 59.94 | $60.54 | 586700 |
| 2022-03-23 | 59.48 | $60.45 | 882626 |
| 2022-03-22 | 58.94 | $61.70 | 1.6M |
| 2022-03-21 | 57.87 | $58.30 | 431346 |
| 2022-03-18 | 57.63 | $58.96 | 2.5M |
| 2022-03-17 | 57.14 | $58.42 | 536900 |
| 2022-03-16 | 56.70 | $57.90 | 613000 |
| 2022-03-15 | 56.33 | $57.61 | 510900 |
| 2022-03-14 | 55.98 | $57.15 | 778112 |
| 2022-03-11 | 55.70 | $55.65 | 627500 |
| 2022-03-10 | 55.85 | $55.49 | 430447 |
| 2022-03-09 | 56.09 | $55.45 | 493518 |
| 2022-03-08 | 56.40 | $54.42 | 673800 |
| 2022-03-07 | 57.12 | $55.50 | 513800 |
| 2022-03-04 | 57.64 | $57.16 | 410700 |
| 2022-03-03 | 57.76 | $57.51 | 431207 |
| 2022-03-02 | 57.79 | $57.10 | 529217 |
| 2022-03-01 | 57.95 | $56.59 | 595700 |
| 2022-02-28 | 58.30 | $58.72 | 677200 |
| 2022-02-25 | 58.05 | $58.79 | 728600 |
| 2022-02-24 | 57.72 | $56.66 | 871103 |
| 2022-02-23 | 57.98 | $57.64 | 761100 |
| 2022-02-22 | 57.99 | $58.53 | 757206 |
| 2022-02-18 | 57.71 | $59.01 | 915800 |
| 2022-02-17 | 57.21 | $58.59 | 741800 |
| 2022-02-16 | 56.74 | $57.85 | 742911 |
| 2022-02-15 | 56.40 | $57.42 | 626700 |
| 2022-02-14 | 56.13 | $56.00 | 557100 |
| 2022-02-11 | 56.26 | $56.06 | 519911 |
| 2022-02-10 | 56.40 | $55.73 | 781636 |
| 2022-02-09 | 56.68 | $57.20 | 481308 |
| 2022-02-08 | 56.57 | $56.86 | 554100 |
| 2022-02-07 | 56.54 | $55.95 | 431701 |
| 2022-02-04 | 56.80 | $56.39 | 434738 |
| 2022-02-03 | 56.99 | $56.96 | 459904 |
| 2022-02-02 | 57.04 | $57.65 | 623014 |
| 2022-02-01 | 56.89 | $57.70 | 795043 |
| 2022-01-31 | 56.69 | $56.64 | 1.8M |
| 2022-01-28 | 56.80 | $56.73 | 442001 |
| 2022-01-27 | 56.91 | $56.43 | 591607 |
| 2022-01-26 | 57.14 | $56.07 | 519800 |
| 2022-01-25 | 57.55 | $56.90 | 511700 |
| 2022-01-24 | 57.78 | $57.58 | 621400 |
| 2022-01-21 | 57.85 | $56.72 | 347626 |
| 2022-01-20 | 58.21 | $57.70 | 412925 |
| 2022-01-19 | 58.34 | $58.52 | 544500 |
| 2022-01-18 | 58.24 | $57.74 | 449500 |
| 2022-01-14 | 58.36 | $58.53 | 315800 |
| 2022-01-13 | 58.26 | $58.69 | 286201 |
| 2022-01-12 | 58.08 | $58.28 | 551039 |
| 2022-01-11 | 58.00 | $58.42 | 476407 |
| 2022-01-10 | 57.86 | $58.22 | 475819 |
| 2022-01-07 | 57.75 | $58.39 | 455800 |
| 2022-01-06 | 57.56 | $58.16 | 420300 |
| 2022-01-05 | 57.42 | $58.45 | 503617 |
| 2022-01-04 | 57.16 | $58.30 | 526800 |
| 2022-01-03 | 56.89 | $57.49 | 470101 |
| 2021-12-31 | 56.84 | $57.89 | 350500 |
| 2021-12-30 | 56.67 | $57.71 | 384819 |
| 2021-12-29 | 56.53 | $57.94 | 495312 |
| 2021-12-28 | 56.30 | $57.79 | 663326 |
| 2021-12-27 | 56.09 | $57.03 | 615800 |
| 2021-12-23 | 56.10 | $55.48 | 849033 |
| 2021-12-22 | 56.62 | $55.34 | 1.1M |
| 2021-12-21 | 57.32 | $56.18 | 1.5M |
| 2021-12-20 | 57.93 | $55.01 | 1.0M |
| 2021-12-17 | 59.05 | $58.69 | 1.2M |
| 2021-12-16 | 59.26 | $59.58 | 1.1M |
| 2021-12-15 | 59.24 | $59.05 | 494345 |
| 2021-12-14 | 59.39 | $59.02 | 778712 |
| 2021-12-13 | 59.59 | $59.40 | 611610 |
| 2021-12-10 | 59.72 | $59.89 | 559423 |
| 2021-12-09 | 59.73 | $59.61 | 492822 |
| 2021-12-08 | 59.84 | $60.24 | 534900 |
| 2021-12-07 | 59.77 | $60.21 | 996200 |
| 2021-12-06 | 59.70 | $60.32 | 879207 |
| 2021-12-03 | 59.58 | $58.99 | 966900 |
| 2021-12-02 | 59.87 | $58.98 | 1.6M |
| 2021-12-01 | 60.23 | $58.10 | 645300 |
| 2021-11-30 | 60.95 | $58.13 | 853339 |
| 2021-11-29 | 61.82 | $60.58 | 320200 |
| 2021-11-26 | 62.09 | $60.81 | 375442 |
| 2021-11-24 | 62.34 | $61.93 | 554800 |
| 2021-11-23 | 62.27 | $62.47 | 620290 |
| 2021-11-22 | 62.01 | $62.51 | 518124 |
| 2021-11-19 | 61.67 | $61.11 | 359903 |
| 2021-11-18 | 61.68 | $61.04 | 289426 |
| 2021-11-17 | 61.71 | $61.85 | 299016 |
| 2021-11-16 | 61.48 | $61.51 | 332500 |
| 2021-11-15 | 61.30 | $61.84 | 293900 |
| 2021-11-12 | 60.97 | $62.00 | 416204 |
| 2021-11-11 | 60.50 | $61.53 | 328139 |
| 2021-11-10 | 60.08 | $60.99 | 420310 |
| 2021-11-09 | 59.73 | $60.76 | 316415 |
| 2021-11-08 | 59.38 | $60.48 | 443146 |
| 2021-11-05 | 59.05 | $60.69 | 330100 |
| 2021-11-04 | 58.59 | $59.57 | 672612 |
| 2021-11-03 | 58.39 | $58.94 | 449600 |
| 2021-11-02 | 58.37 | $58.67 | 426947 |
| 2021-11-01 | 58.43 | $58.49 | 545027 |
| 2021-10-29 | 58.58 | $57.95 | 1.5M |
| 2021-10-28 | 58.94 | $58.42 | 590100 |
| 2021-10-27 | 59.25 | $58.12 | 793400 |
| 2021-10-26 | 59.73 | $59.29 | 487331 |
| 2021-10-25 | 59.96 | $58.66 | 648629 |
| 2021-10-22 | 60.44 | $59.53 | 825233 |
| 2021-10-21 | 60.75 | $59.57 | 835640 |
| 2021-10-20 | 61.13 | $61.57 | 640135 |
| 2021-10-19 | 60.95 | $60.91 | 285800 |
| 2021-10-18 | 60.95 | $61.37 | 455516 |
| 2021-10-15 | 60.80 | $61.30 | 458548 |
| 2021-10-14 | 60.64 | $61.42 | 326700 |
| 2021-10-13 | 60.42 | $60.87 | 294503 |
| 2021-10-12 | 60.33 | $60.66 | 380932 |
| 2021-10-11 | 60.30 | $60.73 | 313131 |
| 2021-10-08 | 60.24 | $60.79 | 166710 |
| 2021-10-07 | 60.17 | $61.34 | 268849 |
| 2021-10-06 | 59.92 | $60.96 | 305908 |
| 2021-10-05 | 59.74 | $60.86 | 541008 |
| 2021-10-04 | 59.58 | $60.51 | 400600 |
| 2021-10-01 | 59.51 | $60.16 | 580100 |
| 2021-09-30 | 59.55 | $59.58 | 316243 |
| 2021-09-29 | 59.81 | $60.52 | 257700 |
| 2021-09-28 | 59.84 | $60.49 | 322925 |
| 2021-09-27 | 59.92 | $60.83 | 242324 |
| 2021-09-24 | 59.92 | $60.30 | 362700 |
| 2021-09-23 | 60.12 | $60.66 | 290900 |
| 2021-09-22 | 60.28 | $60.23 | 362900 |
| 2021-09-21 | 60.62 | $59.78 | 391400 |
| 2021-09-20 | 61.21 | $60.18 | 531200 |
| 2021-09-17 | 61.81 | $60.19 | 1.8M |
| 2021-09-16 | 62.57 | $61.37 | 409546 |
| 2021-09-15 | 63.12 | $62.27 | 331819 |
| 2021-09-14 | 63.53 | $62.15 | 284400 |
| 2021-09-13 | 64.06 | $62.62 | 379625 |
| 2021-09-10 | 64.57 | $62.87 | 425622 |
| 2021-09-09 | 65.11 | $63.73 | 501524 |
| 2021-09-08 | 65.49 | $64.33 | 505700 |
| 2021-09-07 | 65.76 | $64.90 | 369300 |
| 2021-09-03 | 65.90 | $66.02 | 305900 |
| 2021-09-02 | 65.71 | $66.44 | 296228 |
| 2021-09-01 | 65.33 | $65.44 | 541706 |
| 2021-08-31 | 65.19 | $65.30 | 290548 |
| 2021-08-30 | 65.04 | $65.45 | 160500 |
| 2021-08-27 | 64.82 | $65.26 | 219741 |
| 2021-08-26 | 64.60 | $64.66 | 241247 |
| 2021-08-25 | 64.53 | $64.94 | 274926 |
| 2021-08-24 | 64.34 | $64.32 | 303700 |
| 2021-08-23 | 64.31 | $64.42 | 218445 |
| 2021-08-20 | 64.25 | $64.58 | 216517 |
| 2021-08-19 | 64.12 | $64.28 | 256100 |
| 2021-08-18 | 64.05 | $64.14 | 172737 |
| 2021-08-17 | 64.02 | $64.52 | 210600 |
| 2021-08-16 | 63.87 | $64.79 | 210241 |
| 2021-08-13 | 63.60 | $64.87 | 265237 |
| 2021-08-12 | 63.25 | $64.38 | 393349 |
| 2021-08-11 | 62.99 | $64.09 | 245628 |
| 2021-08-10 | 62.78 | $63.36 | 199746 |
| 2021-08-09 | 62.77 | $63.20 | 268125 |
| 2021-08-06 | 62.82 | $63.06 | 305000 |
| 2021-08-05 | 62.94 | $63.04 | 247900 |
| 2021-08-04 | 63.11 | $63.31 | 225900 |
| 2021-08-03 | 63.24 | $64.35 | 358000 |
| 2021-08-02 | 63.09 | $63.63 | 409027 |
| 2021-07-30 | 63.16 | $63.79 | 514700 |
| 2021-07-29 | 63.20 | $63.86 | 284900 |
| 2021-07-28 | 63.25 | $63.41 | 451845 |
| 2021-07-27 | 63.48 | $62.98 | 580900 |
| 2021-07-26 | 63.91 | $63.09 | 519000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.15
2026-07-21
Close Price
$54.71
Vol: 1.2M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.67
Average
49.06
Maximum
80.14
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 54.15 | $54.71 | 1.2M |
| 2026-07-20 | 53.84 | $54.59 | 1.4M |
| 2026-07-17 | 60.19 | $56.57 | 1.1M |
| 2026-07-16 | 59.29 | $56.18 | 1.2M |
| 2026-07-15 | 52.95 | $53.73 | 1.1M |
| 2026-07-14 | 51.40 | $53.20 | 1.1M |
| 2026-07-13 | 52.81 | $53.65 | 1.9M |
| 2026-07-10 | 60.66 | $55.89 | 761144 |
| 2026-07-09 | 58.49 | $55.06 | 982400 |
| 2026-07-08 | 57.33 | $54.63 | 1.1M |
| 2026-07-07 | 64.77 | $56.49 | 1.3M |
| 2026-07-06 | 67.03 | $57.00 | 859500 |
| 2026-07-02 | 68.92 | $57.42 | 684244 |
| 2026-07-01 | 66.18 | $56.15 | 1.3M |
| 2026-06-30 | 67.07 | $56.35 | 1.1M |
| 2026-06-29 | 65.72 | $55.73 | 1.2M |
| 2026-06-26 | 64.34 | $55.11 | 1.4M |
| 2026-06-25 | 62.55 | $54.34 | 1.2M |
| 2026-06-24 | 60.60 | $53.54 | 1.3M |
| 2026-06-23 | 52.55 | $50.79 | 1.2M |
| 2026-06-22 | 51.42 | $50.46 | 2.0M |
| 2026-06-18 | 52.21 | $50.68 | 2.3M |
| 2026-06-17 | 52.15 | $50.66 | 1.1M |
| 2026-06-16 | 54.05 | $51.22 | 1.2M |
| 2026-06-15 | 51.43 | $50.35 | 1.3M |
| 2026-06-12 | 52.15 | $50.57 | 1.2M |
| 2026-06-11 | 52.03 | $50.53 | 1.7M |
| 2026-06-10 | 47.40 | $48.99 | 1.4M |
| 2026-06-09 | 50.12 | $49.90 | 1.1M |
| 2026-06-08 | 42.20 | $47.61 | 1.0M |
| 2026-06-05 | 41.74 | $47.49 | 1.1M |
| 2026-06-04 | 42.68 | $47.84 | 1.4M |
| 2026-06-03 | 44.48 | $48.50 | 730529 |
| 2026-06-02 | 46.36 | $49.17 | 1.3M |
| 2026-06-01 | 42.27 | $47.99 | 1.6M |
| 2026-05-29 | 44.14 | $48.68 | 1.6M |
| 2026-05-28 | 46.52 | $49.52 | 1.3M |
| 2026-05-27 | 47.33 | $49.80 | 829422 |
| 2026-05-26 | 47.05 | $49.71 | 1.1M |
| 2026-05-22 | 46.02 | $49.37 | 797100 |
| 2026-05-21 | 43.88 | $48.67 | 1.3M |
| 2026-05-20 | 41.78 | $48.00 | 1.4M |
| 2026-05-19 | 36.23 | $46.36 | 1.4M |
| 2026-05-18 | 37.43 | $46.94 | 1.2M |
| 2026-05-15 | 36.57 | $46.69 | 1.4M |
| 2026-05-14 | 42.64 | $49.42 | 1.4M |
| 2026-05-13 | 43.55 | $49.78 | 1.6M |
| 2026-05-12 | 44.98 | $50.35 | 1.5M |
| 2026-05-11 | 46.84 | $51.07 | 1.0M |
| 2026-05-08 | 48.12 | $51.56 | 1.4M |
| 2026-05-07 | 48.51 | $51.71 | 929928 |
| 2026-05-06 | 50.01 | $52.30 | 1.5M |
| 2026-05-05 | 45.03 | $50.48 | 824600 |
| 2026-05-04 | 42.45 | $49.62 | 1.1M |
| 2026-05-01 | 43.44 | $50.06 | 1.0M |
| 2026-04-30 | 43.15 | $49.96 | 1.6M |
| 2026-04-29 | 40.85 | $49.15 | 2.2M |
| 2026-04-28 | 42.38 | $49.91 | 1.5M |
| 2026-04-27 | 43.07 | $50.25 | 1.5M |
| 2026-04-24 | 38.02 | $48.45 | 2.1M |
| 2026-04-23 | 39.39 | $49.19 | 3.4M |
| 2026-04-22 | 34.54 | $47.58 | 7.4M |
| 2026-04-21 | 61.08 | $56.79 | 1.0M |
| 2026-04-20 | 61.13 | $56.80 | 1.0M |
| 2026-04-17 | 64.08 | $57.41 | 764536 |
| 2026-04-16 | 57.21 | $55.27 | 902800 |
| 2026-04-15 | 56.88 | $55.18 | 1.7M |
| 2026-04-14 | 55.72 | $54.86 | 624236 |
| 2026-04-13 | 56.08 | $54.94 | 959600 |
| 2026-04-10 | 62.90 | $56.37 | 795300 |
| 2026-04-09 | 62.01 | $56.08 | 768407 |
| 2026-04-08 | 61.03 | $55.76 | 907551 |
| 2026-04-07 | 55.19 | $54.06 | 614005 |
| 2026-04-06 | 55.75 | $54.18 | 576035 |
| 2026-04-02 | 58.87 | $54.84 | 670636 |
| 2026-04-01 | 60.48 | $55.17 | 960000 |
| 2026-03-31 | 56.82 | $54.09 | 1.0M |
| 2026-03-30 | 53.35 | $53.18 | 1.2M |
| 2026-03-27 | 53.40 | $53.19 | 973708 |
| 2026-03-26 | 55.02 | $53.56 | 752300 |
| 2026-03-25 | 54.52 | $53.42 | 948100 |
| 2026-03-24 | 51.27 | $52.53 | 557200 |
| 2026-03-23 | 48.32 | $51.78 | 727807 |
| 2026-03-20 | 43.51 | $50.67 | 1.8M |
| 2026-03-19 | 47.86 | $51.81 | 957840 |
| 2026-03-18 | 50.02 | $52.33 | 778200 |
| 2026-03-17 | 55.90 | $53.60 | 815212 |
| 2026-03-16 | 56.29 | $53.68 | 919630 |
| 2026-03-13 | 54.93 | $53.32 | 858986 |
| 2026-03-12 | 52.67 | $52.74 | 982164 |
| 2026-03-11 | 54.60 | $53.17 | 738902 |
| 2026-03-10 | 55.13 | $53.29 | 954100 |
| 2026-03-09 | 55.61 | $53.40 | 987925 |
| 2026-03-06 | 55.41 | $53.34 | 797347 |
| 2026-03-05 | 56.98 | $53.73 | 617024 |
| 2026-03-04 | 62.39 | $54.98 | 647843 |
| 2026-03-03 | 64.87 | $55.51 | 724400 |
| 2026-03-02 | 69.15 | $56.38 | 799800 |
| 2026-02-27 | 69.60 | $56.47 | 798600 |
| 2026-02-26 | 68.31 | $55.88 | 835190 |
| 2026-02-25 | 68.23 | $55.84 | 929855 |
| 2026-02-24 | 74.21 | $57.08 | 995418 |
| 2026-02-23 | 73.84 | $56.87 | 901424 |
| 2026-02-20 | 73.11 | $56.45 | 1.5M |
| 2026-02-19 | 72.45 | $56.07 | 1.3M |
| 2026-02-18 | 80.14 | $57.63 | 2.5M |
| 2026-02-17 | 78.90 | $56.72 | 3.0M |
| 2026-02-13 | 68.52 | $51.67 | 1.5M |
| 2026-02-12 | 67.40 | $51.30 | 1.0M |
| 2026-02-11 | 68.15 | $51.42 | 796729 |
| 2026-02-10 | 67.93 | $51.34 | 898914 |
| 2026-02-09 | 66.32 | $50.77 | 1.1M |
| 2026-02-06 | 69.51 | $51.32 | 978000 |
| 2026-02-05 | 68.19 | $50.82 | 1.0M |
| 2026-02-04 | 73.00 | $51.62 | 1.2M |
| 2026-02-03 | 65.44 | $49.01 | 824600 |
| 2026-02-02 | 62.54 | $48.25 | 920200 |
| 2026-01-30 | 61.53 | $48.00 | 1.7M |
| 2026-01-29 | 60.98 | $47.86 | 1.0M |
| 2026-01-28 | 59.37 | $47.46 | 1.2M |
| 2026-01-27 | 63.52 | $48.13 | 792800 |
| 2026-01-26 | 69.07 | $48.94 | 753300 |
| 2026-01-23 | 67.95 | $48.60 | 887337 |
| 2026-01-22 | 69.07 | $48.76 | 836700 |
| 2026-01-21 | 67.32 | $48.21 | 941420 |
| 2026-01-20 | 65.61 | $47.70 | 711100 |
| 2026-01-16 | 72.78 | $48.71 | 1.1M |
| 2026-01-15 | 75.91 | $49.11 | 1.2M |
| 2026-01-14 | 77.57 | $49.32 | 1.3M |
| 2026-01-13 | 73.09 | $47.64 | 1.1M |
| 2026-01-12 | 72.66 | $47.50 | 750106 |
| 2026-01-09 | 72.21 | $47.35 | 674506 |
| 2026-01-08 | 70.60 | $46.83 | 938500 |
| 2026-01-07 | 66.66 | $45.71 | 738807 |
| 2026-01-06 | 72.25 | $46.39 | 1.0M |
| 2026-01-05 | 69.57 | $45.64 | 1.2M |
| 2026-01-02 | 63.99 | $44.37 | 710400 |
| 2025-12-31 | 59.98 | $43.64 | 641700 |
| 2025-12-30 | 61.22 | $43.78 | 602900 |
| 2025-12-29 | 62.81 | $43.96 | 667110 |
| 2025-12-26 | 60.31 | $43.50 | 391900 |
| 2025-12-24 | 58.34 | $43.16 | 394400 |
| 2025-12-23 | 57.99 | $43.10 | 781600 |
| 2025-12-22 | 58.53 | $43.17 | 1.0M |
| 2025-12-19 | 59.60 | $43.31 | 1.9M |
| 2025-12-18 | 59.89 | $43.35 | 1.3M |
| 2025-12-17 | 58.97 | $43.16 | 1.2M |
| 2025-12-16 | 58.21 | $43.00 | 1.0M |
| 2025-12-15 | 57.93 | $42.94 | 888318 |
| 2025-12-12 | 55.68 | $42.46 | 939000 |
| 2025-12-11 | 54.28 | $42.17 | 757900 |
| 2025-12-10 | 53.12 | $41.93 | 1.2M |
| 2025-12-09 | 46.59 | $40.72 | 904000 |
| 2025-12-08 | 47.58 | $40.91 | 940628 |
| 2025-12-05 | 50.35 | $41.43 | 725638 |
| 2025-12-04 | 49.60 | $41.29 | 664601 |
| 2025-12-03 | 50.01 | $41.37 | 829000 |
| 2025-12-02 | 48.55 | $41.08 | 1.0M |
| 2025-12-01 | 54.95 | $42.29 | 874000 |
| 2025-11-28 | 54.38 | $42.17 | 535200 |
| 2025-11-26 | 52.68 | $41.81 | 737401 |
| 2025-11-25 | 51.54 | $41.57 | 632045 |
| 2025-11-24 | 47.37 | $40.74 | 1.2M |
| 2025-11-21 | 48.86 | $41.05 | 1.2M |
| 2025-11-20 | 41.66 | $39.77 | 1.1M |
| 2025-11-19 | 42.05 | $39.86 | 814329 |
| 2025-11-18 | 42.87 | $40.05 | 1.1M |
| 2025-11-17 | 43.98 | $40.31 | 1.0M |
| 2025-11-14 | 46.72 | $40.93 | 854700 |
| 2025-11-13 | 49.77 | $41.57 | 1.7M |
| 2025-11-12 | 42.67 | $40.29 | 774137 |
| 2025-11-11 | 44.34 | $40.65 | 830100 |
| 2025-11-10 | 43.70 | $40.54 | 1.2M |
| 2025-11-07 | 44.32 | $40.68 | 922914 |
| 2025-11-06 | 43.07 | $40.45 | 1.0M |
| 2025-11-05 | 44.73 | $40.85 | 1.2M |
| 2025-11-04 | 40.47 | $40.07 | 1.1M |
| 2025-11-03 | 39.44 | $39.89 | 1.9M |
| 2025-10-31 | 42.04 | $40.57 | 2.6M |
| 2025-10-30 | 34.17 | $39.27 | 2.4M |
| 2025-10-29 | 35.69 | $39.70 | 2.9M |
| 2025-10-28 | 37.34 | $40.15 | 1.7M |
| 2025-10-27 | 32.80 | $39.46 | 2.9M |
| 2025-10-24 | 36.04 | $40.36 | 2.0M |
| 2025-10-23 | 40.56 | $41.43 | 2.7M |
| 2025-10-22 | 40.83 | $41.49 | 1.7M |
| 2025-10-21 | 38.74 | $41.17 | 1.7M |
| 2025-10-20 | 34.27 | $40.52 | 1.3M |
| 2025-10-17 | 30.64 | $40.03 | 1.5M |
| 2025-10-16 | 31.08 | $40.16 | 1.3M |
| 2025-10-15 | 29.55 | $39.95 | 1.1M |
| 2025-10-14 | 26.84 | $39.58 | 972457 |
| 2025-10-13 | 26.19 | $39.49 | 1.2M |
| 2025-10-10 | 26.49 | $39.61 | 1.8M |
| 2025-10-09 | 28.62 | $40.43 | 1.8M |
| 2025-10-08 | 35.98 | $42.62 | 698500 |
| 2025-10-07 | 34.89 | $42.47 | 745769 |
| 2025-10-06 | 35.69 | $42.68 | 792232 |
| 2025-10-03 | 38.26 | $43.32 | 814700 |
| 2025-10-02 | 36.64 | $43.08 | 700747 |
| 2025-10-01 | 36.37 | $43.04 | 933609 |
| 2025-09-30 | 36.55 | $43.09 | 1.3M |
| 2025-09-29 | 34.57 | $42.77 | 1.7M |
| 2025-09-26 | 38.66 | $43.91 | 1.1M |
| 2025-09-25 | 39.43 | $44.11 | 1.5M |
| 2025-09-24 | 43.46 | $45.08 | 1.0M |
| 2025-09-23 | 46.03 | $45.64 | 868700 |
| 2025-09-22 | 47.47 | $45.94 | 985634 |
| 2025-09-19 | 49.26 | $46.31 | 1.5M |
| 2025-09-18 | 52.91 | $47.02 | 659903 |
| 2025-09-17 | 54.92 | $47.39 | 805758 |
| 2025-09-16 | 53.93 | $47.17 | 904500 |
| 2025-09-15 | 56.90 | $47.72 | 1.7M |
| 2025-09-12 | 57.29 | $47.79 | 853000 |
| 2025-09-11 | 54.91 | $47.21 | 884431 |
| 2025-09-10 | 49.62 | $46.06 | 896212 |
| 2025-09-09 | 47.80 | $45.70 | 849736 |
| 2025-09-08 | 50.04 | $46.17 | 969714 |
| 2025-09-05 | 50.28 | $46.22 | 1.3M |
| 2025-09-04 | 46.87 | $45.51 | 1.3M |
| 2025-09-03 | 48.80 | $45.94 | 817848 |
| 2025-09-02 | 52.47 | $46.71 | 1.4M |
| 2025-08-29 | 55.23 | $47.25 | 1.7M |
| 2025-08-28 | 53.01 | $46.74 | 674200 |
| 2025-08-27 | 53.21 | $46.78 | 638511 |
| 2025-08-26 | 53.00 | $46.73 | 691600 |
| 2025-08-25 | 53.54 | $46.85 | 664900 |
| 2025-08-22 | 56.75 | $47.55 | 773738 |
| 2025-08-21 | 53.04 | $46.58 | 529300 |
| 2025-08-20 | 50.55 | $45.98 | 730400 |
| 2025-08-19 | 52.36 | $46.39 | 756500 |
| 2025-08-18 | 48.49 | $45.48 | 1.0M |
| 2025-08-15 | 51.87 | $46.25 | 978681 |
| 2025-08-14 | 50.86 | $46.01 | 731202 |
| 2025-08-13 | 53.59 | $46.62 | 655721 |
| 2025-08-12 | 48.17 | $45.37 | 599622 |
| 2025-08-11 | 46.45 | $45.01 | 570436 |
| 2025-08-08 | 48.22 | $45.43 | 536816 |
| 2025-08-07 | 50.39 | $45.93 | 826100 |
| 2025-08-06 | 47.94 | $45.38 | 707000 |
| 2025-08-05 | 45.53 | $44.86 | 644100 |
| 2025-08-04 | 45.11 | $44.77 | 603900 |
| 2025-08-01 | 42.65 | $44.24 | 1.7M |
| 2025-07-31 | 45.70 | $45.07 | 2.3M |
| 2025-07-30 | 48.73 | $45.83 | 1.1M |
| 2025-07-29 | 55.54 | $47.31 | 1.1M |
| 2025-07-28 | 57.55 | $47.70 | 1.0M |
| 2025-07-25 | 60.94 | $48.33 | 1.2M |
| 2025-07-24 | 62.33 | $48.58 | 2.4M |
| 2025-07-23 | 62.87 | $48.68 | 1.4M |
| 2025-07-22 | 59.41 | $47.65 | 1.1M |
| 2025-07-21 | 52.85 | $46.03 | 1.0M |
| 2025-07-18 | 52.13 | $45.87 | 598700 |
| 2025-07-17 | 54.00 | $46.25 | 632435 |
| 2025-07-16 | 51.47 | $45.67 | 670741 |
| 2025-07-15 | 49.75 | $45.29 | 962607 |
| 2025-07-14 | 53.60 | $46.10 | 715027 |
| 2025-07-11 | 54.44 | $46.27 | 799011 |
| 2025-07-10 | 58.22 | $47.01 | 879031 |
| 2025-07-09 | 57.42 | $46.80 | 898945 |
| 2025-07-08 | 56.48 | $46.55 | 802809 |
| 2025-07-07 | 55.74 | $46.35 | 744100 |
| 2025-07-03 | 56.47 | $46.51 | 761200 |
| 2025-07-02 | 57.09 | $46.65 | 933131 |
| 2025-07-01 | 53.96 | $45.74 | 1.8M |
| 2025-06-30 | 44.80 | $43.56 | 1.4M |
| 2025-06-27 | 45.83 | $43.82 | 1.1M |
| 2025-06-26 | 46.10 | $43.89 | 803924 |
| 2025-06-25 | 44.63 | $43.56 | 1.1M |
| 2025-06-24 | 47.23 | $44.26 | 1.1M |
| 2025-06-23 | 44.83 | $43.71 | 762329 |
| 2025-06-20 | 41.82 | $43.05 | 1.1M |
| 2025-06-18 | 43.21 | $43.46 | 574924 |
| 2025-06-17 | 44.31 | $43.78 | 622400 |
| 2025-06-16 | 46.88 | $44.51 | 732304 |
| 2025-06-13 | 46.44 | $44.40 | 618326 |
| 2025-06-12 | 51.02 | $45.64 | 631100 |
| 2025-06-11 | 49.21 | $45.17 | 553200 |
| 2025-06-10 | 52.54 | $46.02 | 706800 |
| 2025-06-09 | 50.60 | $45.50 | 530900 |
| 2025-06-06 | 49.12 | $45.11 | 570911 |
| 2025-06-05 | 48.97 | $45.07 | 478400 |
| 2025-06-04 | 47.84 | $44.76 | 603300 |
| 2025-06-03 | 50.62 | $45.57 | 557006 |
| 2025-06-02 | 47.55 | $44.71 | 702040 |
| 2025-05-30 | 50.42 | $45.54 | 730700 |
| 2025-05-29 | 50.59 | $45.59 | 679300 |
| 2025-05-28 | 51.03 | $45.72 | 514134 |
| 2025-05-27 | 54.25 | $46.66 | 534016 |
| 2025-05-23 | 51.24 | $45.69 | 705140 |
| 2025-05-22 | 49.34 | $45.11 | 486000 |
| 2025-05-21 | 49.85 | $45.27 | 537949 |
| 2025-05-20 | 52.58 | $46.12 | 546321 |
| 2025-05-19 | 52.94 | $46.23 | 503034 |
| 2025-05-16 | 53.41 | $46.38 | 758600 |
| 2025-05-15 | 51.92 | $45.83 | 899000 |
| 2025-05-14 | 50.05 | $45.15 | 725440 |
| 2025-05-13 | 49.83 | $45.07 | 1.2M |
| 2025-05-12 | 52.04 | $45.89 | 824800 |
| 2025-05-09 | 47.86 | $44.33 | 541600 |
| 2025-05-08 | 49.76 | $45.05 | 602200 |
| 2025-05-07 | 47.30 | $44.16 | 991500 |
| 2025-05-06 | 47.78 | $44.35 | 751900 |
| 2025-05-05 | 49.29 | $44.96 | 920800 |
| 2025-05-02 | 48.66 | $44.71 | 1.0M |
| 2025-05-01 | 44.87 | $43.26 | 1.7M |
| 2025-04-30 | 38.13 | $41.00 | 3.4M |
| 2025-04-29 | 54.18 | $46.76 | 872200 |
| 2025-04-28 | 53.17 | $46.45 | 451100 |
| 2025-04-25 | 52.34 | $46.19 | 412829 |
| 2025-04-24 | 53.07 | $46.40 | 511800 |
| 2025-04-23 | 49.72 | $45.34 | 761145 |
| 2025-04-22 | 48.64 | $45.01 | 547948 |
| 2025-04-21 | 43.09 | $43.44 | 582800 |
| 2025-04-17 | 44.43 | $43.90 | 643300 |
| 2025-04-16 | 42.67 | $43.42 | 664260 |
| 2025-04-15 | 44.36 | $44.03 | 591531 |
| 2025-04-14 | 44.64 | $44.13 | 619177 |
| 2025-04-11 | 42.03 | $43.37 | 588300 |
| 2025-04-10 | 38.87 | $42.49 | 965300 |
| 2025-04-09 | 39.81 | $42.89 | 1.5M |
| 2025-04-08 | 30.70 | $40.60 | 1.1M |
| 2025-04-07 | 33.20 | $41.80 | 1.4M |
| 2025-04-04 | 38.06 | $43.78 | 959137 |
| 2025-04-03 | 44.97 | $45.97 | 1.3M |
| 2025-04-02 | 52.94 | $47.88 | 687249 |
| 2025-04-01 | 53.18 | $47.93 | 753491 |
| 2025-03-31 | 50.29 | $47.24 | 802300 |
| 2025-03-28 | 47.91 | $46.70 | 521700 |
| 2025-03-27 | 48.65 | $46.88 | 683142 |
| 2025-03-26 | 49.66 | $47.13 | 507700 |
| 2025-03-25 | 46.62 | $46.41 | 765617 |
| 2025-03-24 | 47.92 | $46.75 | 869900 |
| 2025-03-21 | 47.63 | $46.68 | 1.6M |
| 2025-03-20 | 52.08 | $47.83 | 1.1M |
| 2025-03-19 | 54.43 | $48.39 | 1.7M |
| 2025-03-18 | 50.73 | $47.41 | 668409 |
| 2025-03-17 | 49.79 | $47.17 | 799400 |
| 2025-03-14 | 43.12 | $45.63 | 743600 |
| 2025-03-13 | 38.48 | $44.71 | 684800 |
| 2025-03-12 | 40.17 | $45.21 | 755036 |
| 2025-03-11 | 45.06 | $46.51 | 888909 |
| 2025-03-10 | 48.33 | $47.27 | 967600 |
| 2025-03-07 | 50.53 | $47.75 | 653000 |
| 2025-03-06 | 46.43 | $46.90 | 685600 |
| 2025-03-05 | 42.55 | $46.17 | 840117 |
| 2025-03-04 | 42.95 | $46.27 | 812008 |
| 2025-03-03 | 47.27 | $47.28 | 834714 |
| 2025-02-28 | 49.81 | $47.82 | 1.9M |
| 2025-02-27 | 42.77 | $46.52 | 595766 |
| 2025-02-26 | 44.41 | $46.88 | 965961 |
| 2025-02-25 | 45.19 | $47.05 | 1.2M |
| 2025-02-24 | 42.54 | $46.58 | 1.1M |
| 2025-02-21 | 43.61 | $46.83 | 974004 |
| 2025-02-20 | 40.26 | $46.24 | 1.1M |
| 2025-02-19 | 40.81 | $46.38 | 2.1M |
| 2025-02-18 | 48.68 | $48.14 | 834165 |
| 2025-02-14 | 46.57 | $47.76 | 597000 |
| 2025-02-13 | 48.78 | $48.20 | 620414 |
| 2025-02-12 | 40.34 | $46.82 | 623400 |
| 2025-02-11 | 44.14 | $47.58 | 596836 |
| 2025-02-10 | 42.66 | $47.36 | 647277 |
| 2025-02-07 | 39.68 | $46.93 | 568300 |
| 2025-02-06 | 43.42 | $47.68 | 652600 |
| 2025-02-05 | 45.88 | $48.13 | 645600 |
| 2025-02-04 | 43.51 | $47.78 | 661610 |
| 2025-02-03 | 42.63 | $47.65 | 888048 |
| 2025-01-31 | 42.56 | $47.64 | 1.8M |
| 2025-01-30 | 45.81 | $48.29 | 481400 |
| 2025-01-29 | 45.14 | $48.18 | 477500 |
| 2025-01-28 | 45.48 | $48.25 | 691525 |
| 2025-01-27 | 48.52 | $48.86 | 924026 |
| 2025-01-24 | 46.28 | $48.46 | 513736 |
| 2025-01-23 | 47.01 | $48.61 | 489700 |
| 2025-01-22 | 46.26 | $48.47 | 669347 |
| 2025-01-21 | 49.85 | $49.22 | 902905 |
| 2025-01-17 | 41.38 | $47.75 | 530000 |
| 2025-01-16 | 40.41 | $47.60 | 517102 |
| 2025-01-15 | 37.86 | $47.21 | 664136 |
| 2025-01-14 | 36.67 | $47.03 | 742950 |
| 2025-01-13 | 33.58 | $46.57 | 736800 |
| 2025-01-10 | 29.01 | $45.93 | 686008 |
| 2025-01-08 | 33.61 | $47.27 | 723200 |
| 2025-01-07 | 34.15 | $47.41 | 842908 |
| 2025-01-06 | 32.83 | $47.23 | 1.2M |
| 2025-01-03 | 35.52 | $47.95 | 696200 |
| 2025-01-02 | 35.76 | $48.01 | 702959 |
| 2024-12-31 | 39.16 | $48.85 | 541300 |
| 2024-12-30 | 37.48 | $48.60 | 518525 |
| 2024-12-27 | 38.65 | $48.89 | 717900 |
| 2024-12-26 | 39.93 | $49.20 | 698300 |
| 2024-12-24 | 41.30 | $49.53 | 257300 |
| 2024-12-23 | 41.43 | $49.56 | 523627 |
| 2024-12-20 | 40.64 | $49.42 | 2.0M |
| 2024-12-19 | 43.53 | $50.15 | 1.5M |
| 2024-12-18 | 37.19 | $49.06 | 863046 |
| 2024-12-17 | 43.10 | $50.46 | 782200 |
| 2024-12-16 | 48.60 | $51.51 | 958212 |
| 2024-12-13 | 51.07 | $51.93 | 607630 |
| 2024-12-12 | 52.28 | $52.13 | 775700 |
| 2024-12-11 | 51.68 | $52.02 | 702229 |
| 2024-12-10 | 48.58 | $51.46 | 647500 |
| 2024-12-09 | 51.79 | $52.03 | 688501 |
| 2024-12-06 | 47.13 | $51.23 | 519300 |
| 2024-12-05 | 45.30 | $50.94 | 510720 |
| 2024-12-04 | 50.88 | $51.91 | 418300 |
| 2024-12-03 | 52.46 | $52.16 | 470000 |
| 2024-12-02 | 52.24 | $52.12 | 676300 |
| 2024-11-29 | 50.91 | $51.88 | 308200 |
| 2024-11-27 | 47.62 | $51.31 | 403156 |
| 2024-11-26 | 49.44 | $51.64 | 793347 |
| 2024-11-25 | 51.01 | $51.92 | 804813 |
| 2024-11-22 | 45.09 | $50.92 | 483421 |
| 2024-11-21 | 39.76 | $50.15 | 857338 |
| 2024-11-20 | 38.43 | $49.97 | 521831 |
| 2024-11-19 | 32.29 | $49.19 | 595100 |
| 2024-11-18 | 35.34 | $49.90 | 510725 |
| 2024-11-15 | 36.11 | $50.07 | 503827 |
| 2024-11-14 | 37.21 | $50.31 | 534500 |
| 2024-11-13 | 39.08 | $50.71 | 634800 |
| 2024-11-12 | 39.37 | $50.77 | 841312 |
| 2024-11-11 | 38.66 | $50.67 | 417900 |
| 2024-11-08 | 38.60 | $50.66 | 881900 |
| 2024-11-07 | 40.59 | $51.13 | 534012 |
| 2024-11-06 | 41.64 | $51.37 | 610832 |
| 2024-11-05 | 34.19 | $50.26 | 459800 |
| 2024-11-04 | 35.35 | $50.56 | 768700 |
| 2024-11-01 | 37.69 | $51.14 | 1.4M |
| 2024-10-31 | 44.35 | $52.52 | 911400 |
| 2024-10-30 | 44.01 | $52.47 | 673200 |
| 2024-10-29 | 43.48 | $52.39 | 552532 |
| 2024-10-28 | 48.21 | $53.27 | 511848 |
| 2024-10-25 | 47.03 | $53.08 | 500732 |
| 2024-10-24 | 47.08 | $53.09 | 741207 |
| 2024-10-23 | 44.68 | $52.69 | 604000 |
| 2024-10-22 | 43.65 | $52.52 | 471600 |
| 2024-10-21 | 42.51 | $52.33 | 679813 |
| 2024-10-18 | 45.40 | $52.96 | 542900 |
| 2024-10-17 | 47.75 | $53.44 | 1.2M |
| 2024-10-16 | 52.01 | $54.24 | 499800 |
| 2024-10-15 | 55.85 | $54.89 | 531923 |
| 2024-10-14 | 54.73 | $54.66 | 420300 |
| 2024-10-11 | 52.42 | $54.20 | 746106 |
| 2024-10-10 | 49.22 | $53.60 | 552435 |
| 2024-10-09 | 49.27 | $53.61 | 583410 |
| 2024-10-08 | 45.76 | $52.97 | 385600 |
| 2024-10-07 | 46.96 | $53.22 | 388522 |
| 2024-10-04 | 49.66 | $53.76 | 301837 |
| 2024-10-03 | 47.32 | $53.32 | 315440 |
| 2024-10-02 | 48.79 | $53.62 | 368630 |
| 2024-10-01 | 52.39 | $54.32 | 337603 |
| 2024-09-30 | 54.07 | $54.63 | 740500 |
| 2024-09-27 | 52.09 | $54.21 | 609600 |
| 2024-09-26 | 52.76 | $54.34 | 615337 |
| 2024-09-25 | 49.29 | $53.61 | 671042 |
| 2024-09-24 | 52.61 | $54.27 | 514719 |
| 2024-09-23 | 52.71 | $54.29 | 979700 |
| 2024-09-20 | 53.95 | $54.54 | 4.1M |
| 2024-09-19 | 56.16 | $54.98 | 879226 |
| 2024-09-18 | 56.67 | $55.08 | 643500 |
| 2024-09-17 | 59.71 | $55.68 | 578207 |
| 2024-09-16 | 59.50 | $55.62 | 596020 |
| 2024-09-13 | 57.61 | $55.07 | 486333 |
| 2024-09-12 | 54.64 | $54.26 | 470300 |
| 2024-09-11 | 52.86 | $53.80 | 607205 |
| 2024-09-10 | 54.82 | $54.24 | 519000 |
| 2024-09-09 | 56.12 | $54.53 | 788931 |
| 2024-09-06 | 58.33 | $55.02 | 506300 |
| 2024-09-05 | 59.33 | $55.24 | 606900 |
| 2024-09-04 | 56.40 | $54.33 | 611800 |
| 2024-09-03 | 62.37 | $55.60 | 884008 |
| 2024-08-30 | 67.56 | $56.57 | 1.2M |
| 2024-08-29 | 63.95 | $55.34 | 1.0M |
| 2024-08-28 | 60.40 | $54.30 | 691245 |
| 2024-08-27 | 58.70 | $53.84 | 730749 |
| 2024-08-26 | 57.21 | $53.45 | 540300 |
| 2024-08-23 | 57.92 | $53.59 | 777691 |
| 2024-08-22 | 54.88 | $52.79 | 1.1M |
| 2024-08-21 | 49.26 | $51.50 | 1.1M |
| 2024-08-20 | 44.53 | $50.57 | 561800 |
| 2024-08-19 | 45.66 | $50.83 | 563537 |
| 2024-08-16 | 45.74 | $50.85 | 591343 |
| 2024-08-15 | 45.65 | $50.83 | 612703 |
| 2024-08-14 | 40.33 | $49.77 | 522800 |
| 2024-08-13 | 38.05 | $49.35 | 450241 |
| 2024-08-12 | 36.17 | $49.01 | 590248 |
| 2024-08-09 | 36.07 | $48.99 | 467809 |
| 2024-08-08 | 37.61 | $49.50 | 672900 |
| 2024-08-07 | 36.85 | $49.35 | 698027 |
| 2024-08-06 | 38.20 | $49.81 | 687414 |
| 2024-08-05 | 37.16 | $49.59 | 974321 |
| 2024-08-02 | 43.69 | $51.64 | 1.1M |
| 2024-08-01 | 47.70 | $52.67 | 1.0M |
| 2024-07-31 | 53.33 | $53.92 | 1.1M |
| 2024-07-30 | 50.06 | $53.19 | 548000 |
| 2024-07-29 | 46.60 | $52.48 | 605830 |
| 2024-07-26 | 46.00 | $52.36 | 504400 |
| 2024-07-25 | 43.22 | $51.81 | 707400 |
| 2024-07-24 | 40.29 | $51.26 | 549400 |
| 2024-07-23 | 42.73 | $51.90 | 778937 |
| 2024-07-22 | 42.21 | $51.80 | 483148 |
| 2024-07-19 | 42.50 | $51.88 | 519928 |
| 2024-07-18 | 42.64 | $51.92 | 522849 |
| 2024-07-17 | 43.39 | $52.14 | 714500 |
| 2024-07-16 | 39.50 | $51.29 | 401800 |
| 2024-07-15 | 35.90 | $50.56 | 556903 |
| 2024-07-12 | 36.81 | $50.88 | 836964 |
| 2024-07-11 | 30.13 | $49.61 | 923900 |
| 2024-07-10 | 26.22 | $48.94 | 671419 |
| 2024-07-09 | 22.47 | $48.33 | 1.2M |
| 2024-07-08 | 23.69 | $48.98 | 1.1M |
| 2024-07-05 | 20.67 | $48.50 | 1.4M |
| 2024-07-03 | 22.56 | $49.57 | 466243 |
| 2024-07-02 | 20.89 | $49.31 | 843800 |
| 2024-07-01 | 22.67 | $50.31 | 765200 |
| 2024-06-28 | 23.46 | $50.72 | 1.1M |
| 2024-06-27 | 25.32 | $51.64 | 866800 |
| 2024-06-26 | 25.36 | $51.66 | 1.0M |
| 2024-06-25 | 25.95 | $51.95 | 1.4M |
| 2024-06-24 | 28.90 | $53.30 | 1.9M |
| 2024-06-21 | 35.44 | $55.60 | 6.0M |
| 2024-06-20 | 38.54 | $56.46 | 483529 |
| 2024-06-18 | 40.87 | $57.05 | 729745 |
| 2024-06-17 | 43.13 | $57.59 | 351208 |
| 2024-06-14 | 41.36 | $57.28 | 468600 |
| 2024-06-13 | 43.88 | $57.88 | 523311 |
| 2024-06-12 | 45.32 | $58.21 | 580321 |
| 2024-06-11 | 48.09 | $58.82 | 526100 |
| 2024-06-10 | 49.70 | $59.16 | 385638 |
| 2024-06-07 | 52.34 | $59.70 | 427909 |
| 2024-06-06 | 54.00 | $60.03 | 499100 |
| 2024-06-05 | 58.98 | $60.95 | 406341 |
| 2024-06-04 | 59.72 | $61.08 | 432600 |
| 2024-06-03 | 61.75 | $61.44 | 573839 |
| 2024-05-31 | 61.51 | $61.37 | 743828 |
| 2024-05-30 | 56.16 | $59.95 | 1.0M |
| 2024-05-29 | 52.87 | $59.20 | 355000 |
| 2024-05-28 | 55.40 | $59.68 | 385735 |
| 2024-05-24 | 60.73 | $60.61 | 473617 |
| 2024-05-23 | 60.91 | $60.64 | 411500 |
| 2024-05-22 | 64.61 | $61.25 | 477600 |
| 2024-05-21 | 65.85 | $61.45 | 763000 |
| 2024-05-20 | 65.35 | $61.29 | 922403 |
| 2024-05-17 | 61.96 | $60.28 | 1.3M |
| 2024-05-16 | 61.03 | $60.02 | 422400 |
| 2024-05-15 | 62.25 | $60.24 | 432448 |
| 2024-05-14 | 64.26 | $60.60 | 517705 |
| 2024-05-13 | 61.30 | $59.70 | 463200 |
| 2024-05-10 | 58.65 | $58.97 | 413621 |
| 2024-05-09 | 58.21 | $58.85 | 431900 |
| 2024-05-08 | 57.78 | $58.73 | 399200 |
| 2024-05-07 | 55.59 | $58.13 | 774017 |
| 2024-05-06 | 51.55 | $57.11 | 465812 |
| 2024-05-03 | 50.24 | $56.80 | 513735 |
| 2024-05-02 | 44.81 | $55.61 | 627600 |
| 2024-05-01 | 49.56 | $56.71 | 645221 |
| 2024-04-30 | 46.32 | $56.05 | 515900 |
| 2024-04-29 | 52.16 | $57.26 | 375747 |
| 2024-04-26 | 48.32 | $56.51 | 342700 |
| 2024-04-25 | 46.53 | $56.18 | 316700 |
| 2024-04-24 | 48.62 | $56.61 | 404449 |
| 2024-04-23 | 46.05 | $56.13 | 332200 |
| 2024-04-22 | 47.26 | $56.39 | 423500 |
| 2024-04-19 | 50.79 | $57.11 | 423735 |
| 2024-04-18 | 47.09 | $56.40 | 496300 |
| 2024-04-17 | 43.63 | $55.79 | 414939 |
| 2024-04-16 | 45.34 | $56.16 | 349800 |
| 2024-04-15 | 47.14 | $56.54 | 289937 |
| 2024-04-12 | 46.01 | $56.33 | 294516 |
| 2024-04-11 | 50.28 | $57.21 | 392636 |
| 2024-04-10 | 53.21 | $57.76 | 367800 |
| 2024-04-09 | 56.44 | $58.33 | 300141 |
| 2024-04-08 | 53.01 | $57.61 | 458900 |
| 2024-04-05 | 50.76 | $57.17 | 417202 |
| 2024-04-04 | 54.42 | $57.82 | 558500 |
| 2024-04-03 | 49.82 | $56.95 | 424200 |
| 2024-04-02 | 53.04 | $57.50 | 426300 |
| 2024-04-01 | 53.64 | $57.60 | 383100 |
| 2024-03-28 | 55.05 | $57.84 | 314234 |
| 2024-03-27 | 54.09 | $57.64 | 562740 |
| 2024-03-26 | 48.92 | $56.64 | 507300 |
| 2024-03-25 | 49.66 | $56.78 | 416512 |
| 2024-03-22 | 47.78 | $56.43 | 447722 |
| 2024-03-21 | 52.24 | $57.27 | 466745 |
| 2024-03-20 | 48.48 | $56.58 | 293631 |
| 2024-03-19 | 50.22 | $56.90 | 618820 |
| 2024-03-18 | 44.22 | $55.89 | 875900 |
| 2024-03-15 | 50.53 | $56.99 | 904444 |
| 2024-03-14 | 49.72 | $56.86 | 444111 |
| 2024-03-13 | 55.75 | $57.77 | 530006 |
| 2024-03-12 | 54.95 | $57.63 | 267200 |
| 2024-03-11 | 54.40 | $57.53 | 374000 |
| 2024-03-08 | 54.52 | $57.55 | 300400 |
| 2024-03-07 | 54.27 | $57.50 | 264048 |
| 2024-03-06 | 49.15 | $56.56 | 442200 |
| 2024-03-05 | 50.40 | $56.78 | 355400 |
| 2024-03-04 | 49.96 | $56.70 | 365152 |
| 2024-03-01 | 50.01 | $56.71 | 472724 |
| 2024-02-29 | 49.86 | $56.68 | 608100 |
| 2024-02-28 | 49.23 | $56.55 | 517045 |
| 2024-02-27 | 48.27 | $56.35 | 422494 |
| 2024-02-26 | 50.91 | $56.93 | 433700 |
| 2024-02-23 | 53.39 | $57.45 | 439000 |
| 2024-02-22 | 54.16 | $57.61 | 473200 |
| 2024-02-21 | 49.76 | $56.59 | 571162 |
| 2024-02-20 | 48.48 | $56.31 | 722000 |
| 2024-02-16 | 45.34 | $55.65 | 822800 |
| 2024-02-15 | 52.52 | $57.21 | 743301 |
| 2024-02-14 | 46.42 | $56.03 | 606100 |
| 2024-02-13 | 44.17 | $55.64 | 431200 |
| 2024-02-12 | 51.94 | $57.10 | 349318 |
| 2024-02-09 | 51.10 | $56.95 | 306900 |
| 2024-02-08 | 50.77 | $56.89 | 325500 |
| 2024-02-07 | 48.82 | $56.53 | 301900 |
| 2024-02-06 | 48.39 | $56.45 | 307437 |
| 2024-02-05 | 49.28 | $56.63 | 275400 |
| 2024-02-02 | 50.85 | $56.95 | 283300 |
| 2024-02-01 | 53.12 | $57.40 | 300316 |
| 2024-01-31 | 50.80 | $56.90 | 804044 |
| 2024-01-30 | 59.46 | $58.45 | 394504 |
| 2024-01-29 | 58.02 | $58.12 | 317900 |
| 2024-01-26 | 59.17 | $58.31 | 253200 |
| 2024-01-25 | 57.39 | $57.89 | 298700 |
| 2024-01-24 | 55.82 | $57.53 | 285002 |
| 2024-01-23 | 58.31 | $57.97 | 466300 |
| 2024-01-22 | 60.17 | $58.29 | 497500 |
| 2024-01-19 | 56.33 | $57.36 | 388302 |
| 2024-01-18 | 54.40 | $56.93 | 458546 |
| 2024-01-17 | 49.73 | $55.98 | 230900 |
| 2024-01-16 | 52.47 | $56.49 | 325900 |
| 2024-01-12 | 55.31 | $56.99 | 269013 |
| 2024-01-11 | 58.30 | $57.49 | 268700 |
| 2024-01-10 | 57.74 | $57.36 | 349409 |
| 2024-01-09 | 60.37 | $57.80 | 284400 |
| 2024-01-08 | 61.83 | $58.04 | 353210 |
| 2024-01-05 | 61.68 | $58.00 | 1.1M |
| 2024-01-04 | 57.62 | $56.95 | 459900 |
| 2024-01-03 | 56.32 | $56.64 | 375600 |
| 2024-01-02 | 58.23 | $56.99 | 485400 |
| 2023-12-29 | 53.41 | $55.87 | 385700 |
| 2023-12-28 | 56.05 | $56.35 | 344700 |
| 2023-12-27 | 55.61 | $56.25 | 341500 |
| 2023-12-26 | 55.32 | $56.18 | 225902 |
| 2023-12-22 | 55.20 | $56.15 | 266925 |
| 2023-12-21 | 54.82 | $56.05 | 348323 |
| 2023-12-20 | 52.45 | $55.44 | 396400 |
| 2023-12-19 | 55.77 | $56.17 | 317442 |
| 2023-12-18 | 55.07 | $55.98 | 439400 |
| 2023-12-15 | 52.38 | $55.27 | 1.2M |
| 2023-12-14 | 57.04 | $56.29 | 561128 |
| 2023-12-13 | 58.45 | $56.58 | 824728 |
| 2023-12-12 | 46.25 | $53.77 | 320800 |
| 2023-12-11 | 49.86 | $54.50 | 320433 |
| 2023-12-08 | 49.81 | $54.49 | 384403 |
| 2023-12-07 | 52.55 | $55.03 | 581723 |
| 2023-12-06 | 49.42 | $54.39 | 483348 |
| 2023-12-05 | 50.51 | $54.61 | 541900 |
| 2023-12-04 | 59.06 | $56.13 | 312032 |
| 2023-12-01 | 58.13 | $55.92 | 499700 |
| 2023-11-30 | 54.58 | $55.16 | 597122 |
| 2023-11-29 | 54.64 | $55.17 | 456546 |
| 2023-11-28 | 51.87 | $54.60 | 418500 |
| 2023-11-27 | 56.34 | $55.38 | 505621 |
| 2023-11-24 | 56.87 | $55.47 | 93000 |
| 2023-11-22 | 56.30 | $55.34 | 283900 |
| 2023-11-21 | 55.04 | $55.05 | 413340 |
| 2023-11-20 | 55.46 | $55.13 | 331605 |
| 2023-11-17 | 55.51 | $55.14 | 284027 |
| 2023-11-16 | 54.81 | $54.96 | 255645 |
| 2023-11-15 | 57.09 | $55.44 | 462700 |
| 2023-11-14 | 55.09 | $54.90 | 470500 |
| 2023-11-13 | 48.24 | $53.28 | 362400 |
| 2023-11-10 | 51.47 | $53.98 | 263925 |
| 2023-11-09 | 50.48 | $53.76 | 274843 |
| 2023-11-08 | 54.40 | $54.58 | 301008 |
| 2023-11-07 | 54.64 | $54.63 | 252529 |
| 2023-11-06 | 57.66 | $55.24 | 478602 |
| 2023-11-03 | 57.18 | $55.11 | 308015 |
| 2023-11-02 | 54.71 | $54.45 | 521400 |
| 2023-11-01 | 53.63 | $54.17 | 1.1M |
| 2023-10-31 | 42.71 | $51.81 | 617300 |
| 2023-10-30 | 39.68 | $51.28 | 417932 |
| 2023-10-27 | 35.72 | $50.63 | 327231 |
| 2023-10-26 | 36.49 | $50.85 | 545428 |
| 2023-10-25 | 34.15 | $50.47 | 540642 |
| 2023-10-24 | 34.47 | $50.57 | 539127 |
| 2023-10-23 | 31.77 | $50.12 | 559100 |
| 2023-10-20 | 34.24 | $50.95 | 378219 |
| 2023-10-19 | 38.46 | $52.18 | 425800 |
| 2023-10-18 | 42.10 | $53.09 | 284846 |
| 2023-10-17 | 46.12 | $53.97 | 521300 |
| 2023-10-16 | 43.75 | $53.56 | 623304 |
| 2023-10-13 | 39.41 | $52.86 | 366934 |
| 2023-10-12 | 36.36 | $52.40 | 503100 |
| 2023-10-11 | 43.42 | $53.96 | 389245 |
| 2023-10-10 | 43.28 | $53.94 | 493700 |
| 2023-10-09 | 43.93 | $54.07 | 414509 |
| 2023-10-06 | 38.96 | $53.32 | 567300 |
| 2023-10-05 | 40.13 | $53.58 | 484000 |
| 2023-10-04 | 41.59 | $53.90 | 478023 |
| 2023-10-03 | 38.88 | $53.49 | 410619 |
| 2023-10-02 | 40.22 | $53.80 | 417700 |
| 2023-09-29 | 42.70 | $54.35 | 497500 |
| 2023-09-28 | 41.52 | $54.16 | 594400 |
| 2023-09-27 | 36.95 | $53.46 | 458000 |
| 2023-09-26 | 37.63 | $53.63 | 353628 |
| 2023-09-25 | 40.63 | $54.35 | 246321 |
| 2023-09-22 | 38.50 | $54.02 | 282900 |
| 2023-09-21 | 39.69 | $54.31 | 267700 |
| 2023-09-20 | 41.80 | $54.81 | 229500 |
| 2023-09-19 | 43.48 | $55.19 | 402563 |
| 2023-09-18 | 46.50 | $55.84 | 428910 |
| 2023-09-15 | 45.05 | $55.58 | 846817 |
| 2023-09-14 | 47.01 | $56.00 | 457020 |
| 2023-09-13 | 36.66 | $54.34 | 377300 |
| 2023-09-12 | 36.70 | $54.35 | 275300 |
| 2023-09-11 | 36.90 | $54.40 | 334400 |
| 2023-09-08 | 38.71 | $54.86 | 270745 |
| 2023-09-07 | 36.92 | $54.58 | 698900 |
| 2023-09-06 | 39.37 | $55.21 | 376400 |
| 2023-09-05 | 41.28 | $55.67 | 422200 |
| 2023-09-01 | 50.81 | $57.55 | 375200 |
| 2023-08-31 | 50.23 | $57.45 | 442826 |
| 2023-08-30 | 55.12 | $58.24 | 442237 |
| 2023-08-29 | 53.49 | $57.94 | 371740 |
| 2023-08-28 | 48.76 | $57.14 | 420200 |
| 2023-08-25 | 44.99 | $56.57 | 291637 |
| 2023-08-24 | 40.29 | $55.93 | 292200 |
| 2023-08-23 | 39.98 | $55.89 | 242000 |
| 2023-08-22 | 40.62 | $56.02 | 389600 |
| 2023-08-21 | 38.09 | $55.67 | 435011 |
| 2023-08-18 | 38.49 | $55.76 | 432400 |
| 2023-08-17 | 38.35 | $55.74 | 589943 |
| 2023-08-16 | 36.68 | $55.49 | 371300 |
| 2023-08-15 | 37.97 | $55.82 | 317400 |
| 2023-08-14 | 40.83 | $56.51 | 403600 |
| 2023-08-11 | 41.48 | $56.66 | 269409 |
| 2023-08-10 | 42.15 | $56.82 | 378900 |
| 2023-08-09 | 41.07 | $56.63 | 389943 |
| 2023-08-08 | 42.18 | $56.91 | 432500 |
| 2023-08-07 | 45.95 | $57.81 | 346630 |
| 2023-08-04 | 45.17 | $57.66 | 419400 |
| 2023-08-03 | 45.63 | $57.77 | 565221 |
| 2023-08-02 | 46.90 | $58.08 | 688330 |
| 2023-08-01 | 54.47 | $59.71 | 1.1M |
| 2023-07-31 | 49.37 | $58.64 | 4.3M |
| 2023-07-28 | 50.52 | $58.87 | 619300 |
| 2023-07-27 | 48.84 | $58.53 | 453000 |
| 2023-07-26 | 49.45 | $58.66 | 556300 |
| 2023-07-25 | 51.52 | $59.10 | 477125 |
| 2023-07-24 | 47.39 | $58.23 | 518300 |
| 2023-07-21 | 47.74 | $58.31 | 388000 |
| 2023-07-20 | 48.13 | $58.40 | 419400 |
| 2023-07-19 | 48.04 | $58.38 | 666300 |
| 2023-07-18 | 48.92 | $58.60 | 624000 |
| 2023-07-17 | 45.35 | $57.77 | 640200 |
| 2023-07-14 | 45.57 | $57.83 | 679600 |
| 2023-07-13 | 45.96 | $57.94 | 377620 |
| 2023-07-12 | 45.07 | $57.72 | 551324 |
| 2023-07-11 | 41.17 | $56.78 | 566700 |
| 2023-07-10 | 40.06 | $56.52 | 603506 |
| 2023-07-07 | 41.65 | $57.07 | 1.2M |
| 2023-07-06 | 40.71 | $56.84 | 688130 |
| 2023-07-05 | 41.26 | $57.04 | 472705 |
| 2023-07-03 | 49.80 | $59.73 | 265500 |
| 2023-06-30 | 47.05 | $59.02 | 368638 |
| 2023-06-29 | 46.46 | $58.87 | 291100 |
| 2023-06-28 | 43.10 | $58.03 | 488300 |
| 2023-06-27 | 44.42 | $58.45 | 399600 |
| 2023-06-26 | 41.49 | $57.73 | 337005 |
| 2023-06-23 | 39.86 | $57.34 | 634700 |
| 2023-06-22 | 41.70 | $57.99 | 550910 |
| 2023-06-21 | 43.43 | $58.58 | 576732 |
| 2023-06-20 | 45.00 | $59.10 | 727800 |
| 2023-06-16 | 50.10 | $60.65 | 1.3M |
| 2023-06-15 | 49.11 | $60.37 | 511822 |
| 2023-06-14 | 47.19 | $59.83 | 697500 |
| 2023-06-13 | 52.22 | $61.28 | 845800 |
| 2023-06-12 | 51.20 | $60.98 | 949053 |
| 2023-06-09 | 59.03 | $62.94 | 786600 |
| 2023-06-08 | 60.75 | $63.32 | 583900 |
| 2023-06-07 | 61.60 | $63.51 | 443000 |
| 2023-06-06 | 59.38 | $62.73 | 356811 |
| 2023-06-05 | 55.85 | $61.59 | 380241 |
| 2023-06-02 | 56.21 | $61.68 | 585500 |
| 2023-06-01 | 47.30 | $59.24 | 713600 |
| 2023-05-31 | 49.74 | $59.86 | 644122 |
| 2023-05-30 | 56.30 | $61.33 | 534638 |
| 2023-05-26 | 53.90 | $60.72 | 461600 |
| 2023-05-25 | 50.93 | $60.01 | 507000 |
| 2023-05-24 | 51.33 | $60.10 | 557245 |
| 2023-05-23 | 54.63 | $60.83 | 673600 |
| 2023-05-22 | 52.23 | $60.23 | 445617 |
| 2023-05-19 | 49.84 | $59.66 | 396613 |
| 2023-05-18 | 49.16 | $59.50 | 341200 |
| 2023-05-17 | 45.58 | $58.68 | 305810 |
| 2023-05-16 | 44.82 | $58.51 | 455200 |
| 2023-05-15 | 48.68 | $59.52 | 380614 |
| 2023-05-12 | 49.32 | $59.68 | 365700 |
| 2023-05-11 | 46.83 | $59.08 | 225806 |
| 2023-05-10 | 47.09 | $59.15 | 284006 |
| 2023-05-09 | 45.68 | $58.80 | 403000 |
| 2023-05-08 | 49.44 | $59.85 | 522910 |
| 2023-05-05 | 50.57 | $60.15 | 499200 |
| 2023-05-04 | 47.53 | $59.35 | 403600 |
| 2023-05-03 | 48.27 | $59.56 | 546348 |
| 2023-05-02 | 48.44 | $59.61 | 925200 |
| 2023-05-01 | 58.32 | $62.13 | 914141 |
| 2023-04-28 | 52.84 | $60.62 | 974426 |
| 2023-04-27 | 49.19 | $59.75 | 376200 |
| 2023-04-26 | 48.01 | $59.48 | 273202 |
| 2023-04-25 | 53.60 | $60.75 | 297700 |
| 2023-04-24 | 59.23 | $61.84 | 312048 |
| 2023-04-21 | 59.04 | $61.79 | 349400 |
| 2023-04-20 | 62.31 | $62.39 | 403010 |
| 2023-04-19 | 61.33 | $62.10 | 372410 |
| 2023-04-18 | 58.91 | $61.41 | 644200 |
| 2023-04-17 | 58.30 | $61.24 | 331536 |
| 2023-04-14 | 55.76 | $60.55 | 284500 |
| 2023-04-13 | 55.50 | $60.48 | 279400 |
| 2023-04-12 | 54.70 | $60.26 | 323407 |
| 2023-04-11 | 54.70 | $60.26 | 213900 |
| 2023-04-10 | 53.40 | $59.88 | 293600 |
| 2023-04-06 | 52.58 | $59.64 | 319025 |
| 2023-04-05 | 53.21 | $59.81 | 357300 |
| 2023-04-04 | 52.54 | $59.60 | 268011 |
| 2023-04-03 | 56.74 | $60.75 | 343200 |
| 2023-03-31 | 57.69 | $61.00 | 488903 |
| 2023-03-30 | 54.35 | $59.85 | 247000 |
| 2023-03-29 | 53.96 | $59.72 | 393600 |
| 2023-03-28 | 53.05 | $59.41 | 344400 |
| 2023-03-27 | 51.64 | $58.93 | 432800 |
| 2023-03-24 | 50.07 | $58.40 | 535314 |
| 2023-03-23 | 47.37 | $57.52 | 450642 |
| 2023-03-22 | 48.62 | $57.96 | 889366 |
| 2023-03-21 | 44.55 | $56.67 | 473600 |
| 2023-03-20 | 45.83 | $57.15 | 615915 |
| 2023-03-17 | 34.45 | $54.10 | 1.7M |
| 2023-03-16 | 37.76 | $55.44 | 480404 |
| 2023-03-15 | 36.47 | $55.14 | 756400 |
| 2023-03-14 | 43.68 | $57.64 | 551800 |
| 2023-03-13 | 38.85 | $56.59 | 574000 |
| 2023-03-10 | 37.69 | $56.35 | 469800 |
| 2023-03-09 | 41.46 | $57.56 | 406100 |
| 2023-03-08 | 44.02 | $58.30 | 301321 |
| 2023-03-07 | 44.05 | $58.31 | 261300 |
| 2023-03-06 | 45.78 | $58.81 | 391413 |
| 2023-03-03 | 51.74 | $60.36 | 312540 |
| 2023-03-02 | 49.14 | $59.72 | 389600 |
| 2023-03-01 | 49.86 | $59.90 | 519700 |
| 2023-02-28 | 46.39 | $59.06 | 616433 |
| 2023-02-27 | 47.50 | $59.36 | 295450 |
| 2023-02-24 | 45.98 | $58.99 | 314200 |
| 2023-02-23 | 45.33 | $58.83 | 649606 |
| 2023-02-22 | 41.17 | $57.84 | 462400 |
| 2023-02-21 | 40.21 | $57.62 | 639800 |
| 2023-02-17 | 53.15 | $61.07 | 521047 |
| 2023-02-16 | 50.97 | $60.57 | 356000 |
| 2023-02-15 | 50.80 | $60.53 | 305000 |
| 2023-02-14 | 50.72 | $60.51 | 467900 |
| 2023-02-13 | 50.96 | $60.57 | 369216 |
| 2023-02-10 | 46.74 | $59.53 | 567222 |
| 2023-02-09 | 49.26 | $60.18 | 668013 |
| 2023-02-08 | 46.70 | $59.57 | 469600 |
| 2023-02-07 | 49.70 | $60.34 | 426800 |
| 2023-02-06 | 53.44 | $61.22 | 317715 |
| 2023-02-03 | 56.72 | $61.93 | 449744 |
| 2023-02-02 | 57.76 | $62.15 | 330139 |
| 2023-02-01 | 54.32 | $61.20 | 401113 |
| 2023-01-31 | 53.98 | $61.11 | 1.3M |
| 2023-01-30 | 48.89 | $59.83 | 268000 |
| 2023-01-27 | 50.68 | $60.26 | 258207 |
| 2023-01-26 | 51.94 | $60.56 | 263434 |
| 2023-01-25 | 52.81 | $60.77 | 421000 |
| 2023-01-24 | 49.55 | $59.92 | 237300 |
| 2023-01-23 | 49.23 | $59.84 | 435305 |
| 2023-01-20 | 46.96 | $59.26 | 324346 |
| 2023-01-19 | 43.30 | $58.38 | 348802 |
| 2023-01-18 | 46.23 | $59.23 | 262739 |
| 2023-01-17 | 50.83 | $60.43 | 452438 |
| 2023-01-13 | 54.08 | $61.19 | 323627 |
| 2023-01-12 | 53.97 | $61.16 | 405000 |
| 2023-01-11 | 49.73 | $60.05 | 255816 |
| 2023-01-10 | 48.64 | $59.78 | 443700 |
| 2023-01-09 | 47.80 | $59.57 | 590429 |
| 2023-01-06 | 49.90 | $60.14 | 451900 |
| 2023-01-05 | 44.67 | $58.85 | 623300 |
| 2023-01-04 | 50.62 | $60.38 | 441100 |
| 2023-01-03 | 50.42 | $60.33 | 300300 |
| 2022-12-30 | 51.98 | $60.71 | 302200 |
| 2022-12-29 | 51.72 | $60.64 | 291100 |
| 2022-12-28 | 49.16 | $59.96 | 212816 |
| 2022-12-27 | 53.25 | $61.00 | 203915 |
| 2022-12-23 | 51.14 | $60.43 | 252700 |
| 2022-12-22 | 48.66 | $59.79 | 225600 |
| 2022-12-21 | 50.52 | $60.28 | 320700 |
| 2022-12-20 | 45.90 | $59.13 | 289126 |
| 2022-12-19 | 45.65 | $59.07 | 342898 |
| 2022-12-16 | 45.57 | $59.05 | 1.4M |
| 2022-12-15 | 46.45 | $59.32 | 379900 |
| 2022-12-14 | 52.34 | $60.98 | 443000 |
| 2022-12-13 | 51.14 | $60.64 | 618600 |
| 2022-12-12 | 50.47 | $60.45 | 374614 |
| 2022-12-09 | 49.37 | $60.13 | 380200 |
| 2022-12-08 | 52.49 | $61.03 | 395200 |
| 2022-12-07 | 51.12 | $60.61 | 301216 |
| 2022-12-06 | 51.76 | $60.80 | 445449 |
| 2022-12-05 | 51.93 | $60.85 | 443611 |
| 2022-12-02 | 57.13 | $62.37 | 318923 |
| 2022-12-01 | 55.89 | $61.92 | 375100 |
| 2022-11-30 | 54.35 | $61.37 | 571625 |
| 2022-11-29 | 50.12 | $59.96 | 306809 |
| 2022-11-28 | 50.43 | $60.06 | 354724 |
| 2022-11-25 | 54.29 | $61.25 | 90600 |
| 2022-11-23 | 53.72 | $61.05 | 486700 |
| 2022-11-22 | 53.79 | $61.07 | 479149 |
| 2022-11-21 | 52.18 | $60.47 | 582805 |
| 2022-11-18 | 50.78 | $59.95 | 473432 |
| 2022-11-17 | 48.63 | $59.17 | 340100 |
| 2022-11-16 | 48.83 | $59.25 | 382017 |
| 2022-11-15 | 46.41 | $58.36 | 366600 |
| 2022-11-14 | 45.84 | $58.15 | 519100 |
| 2022-11-11 | 45.71 | $58.10 | 594200 |
| 2022-11-10 | 46.61 | $58.52 | 635950 |
| 2022-11-09 | 41.99 | $56.74 | 783800 |
| 2022-11-08 | 45.27 | $58.31 | 458917 |
| 2022-11-07 | 45.68 | $58.50 | 398717 |
| 2022-11-04 | 44.45 | $58.01 | 422000 |
| 2022-11-03 | 39.83 | $56.27 | 567600 |
| 2022-11-02 | 39.80 | $56.26 | 659620 |
| 2022-11-01 | 44.27 | $58.60 | 1.2M |
| 2022-10-31 | 52.61 | $62.08 | 1.6M |
| 2022-10-28 | 61.39 | $64.86 | 527400 |
| 2022-10-27 | 57.54 | $63.27 | 478344 |
| 2022-10-26 | 55.86 | $62.63 | 519600 |
| 2022-10-25 | 57.07 | $62.99 | 691130 |
| 2022-10-24 | 55.20 | $62.26 | 589097 |
| 2022-10-21 | 55.10 | $62.22 | 420200 |
| 2022-10-20 | 50.30 | $60.43 | 389900 |
| 2022-10-19 | 54.11 | $61.67 | 262822 |
| 2022-10-18 | 56.43 | $62.38 | 494700 |
| 2022-10-17 | 53.69 | $61.35 | 461109 |
| 2022-10-14 | 50.48 | $60.23 | 364300 |
| 2022-10-13 | 51.88 | $60.69 | 638200 |
| 2022-10-12 | 45.06 | $58.53 | 364204 |
| 2022-10-11 | 46.45 | $59.01 | 604339 |
| 2022-10-10 | 45.62 | $58.76 | 665738 |
| 2022-10-07 | 42.65 | $57.88 | 558600 |
| 2022-10-06 | 46.58 | $59.31 | 848500 |
| 2022-10-05 | 45.27 | $58.92 | 492728 |
| 2022-10-04 | 45.99 | $59.18 | 580315 |
| 2022-10-03 | 41.29 | $57.79 | 405839 |
| 2022-09-30 | 37.35 | $56.73 | 673743 |
| 2022-09-29 | 36.39 | $56.48 | 448200 |
| 2022-09-28 | 38.61 | $57.47 | 677907 |
| 2022-09-27 | 32.75 | $55.98 | 558622 |
| 2022-09-26 | 33.15 | $56.18 | 471000 |
| 2022-09-23 | 34.44 | $56.82 | 735500 |
| 2022-09-22 | 37.22 | $58.11 | 464800 |
| 2022-09-21 | 39.22 | $58.97 | 364633 |
| 2022-09-20 | 41.36 | $59.84 | 342100 |
| 2022-09-19 | 45.92 | $61.51 | 468900 |
| 2022-09-16 | 39.33 | $59.78 | 1.3M |
| 2022-09-15 | 48.56 | $62.62 | 744248 |
| 2022-09-14 | 49.10 | $62.76 | 631500 |
| 2022-09-13 | 50.98 | $63.25 | 343629 |
| 2022-09-12 | 60.74 | $65.41 | 493400 |
| 2022-09-09 | 58.28 | $64.71 | 350700 |
| 2022-09-08 | 55.60 | $64.00 | 409509 |
| 2022-09-07 | 56.68 | $64.22 | 375801 |
| 2022-09-06 | 49.59 | $62.53 | 420200 |
| 2022-09-02 | 49.68 | $62.55 | 425100 |
| 2022-09-01 | 50.57 | $62.75 | 467200 |
| 2022-08-31 | 51.75 | $63.02 | 412316 |
| 2022-08-30 | 57.10 | $64.16 | 637600 |
| 2022-08-29 | 57.30 | $64.20 | 231856 |
| 2022-08-26 | 58.31 | $64.41 | 313500 |
| 2022-08-25 | 65.14 | $65.73 | 336000 |
| 2022-08-24 | 62.41 | $64.87 | 392600 |
| 2022-08-23 | 62.52 | $64.89 | 466200 |
| 2022-08-22 | 61.48 | $64.56 | 642050 |
| 2022-08-19 | 62.58 | $64.78 | 513634 |
| 2022-08-18 | 66.23 | $65.49 | 291200 |
| 2022-08-17 | 66.04 | $65.42 | 306243 |
| 2022-08-16 | 68.02 | $65.81 | 364141 |
| 2022-08-15 | 66.79 | $65.30 | 441080 |
| 2022-08-12 | 65.73 | $64.87 | 348300 |
| 2022-08-11 | 62.78 | $63.75 | 405844 |
| 2022-08-10 | 61.20 | $63.19 | 960846 |
| 2022-08-09 | 58.26 | $62.21 | 698700 |
| 2022-08-08 | 56.69 | $61.72 | 406328 |
| 2022-08-05 | 54.72 | $61.12 | 566842 |
| 2022-08-04 | 55.04 | $61.20 | 675937 |
| 2022-08-03 | 60.18 | $62.44 | 424405 |
| 2022-08-02 | 60.79 | $62.58 | 806400 |
| 2022-08-01 | 67.00 | $63.93 | 448500 |
| 2022-07-29 | 65.92 | $63.49 | 950803 |
| 2022-07-28 | 63.86 | $62.68 | 486040 |
| 2022-07-27 | 63.55 | $62.56 | 736500 |
| 2022-07-26 | 63.98 | $62.66 | 673100 |
| 2022-07-25 | 62.42 | $62.02 | 529600 |
| 2022-07-22 | 61.87 | $61.80 | 645800 |
| 2022-07-21 | 62.89 | $62.06 | 908608 |
| 2022-07-20 | 56.11 | $59.49 | 382100 |
| 2022-07-19 | 55.33 | $59.23 | 346244 |
| 2022-07-18 | 49.34 | $57.42 | 309502 |
| 2022-07-15 | 51.25 | $57.95 | 308800 |
| 2022-07-14 | 50.29 | $57.67 | 365000 |
| 2022-07-13 | 50.56 | $57.75 | 298400 |
| 2022-07-12 | 50.21 | $57.64 | 262355 |
| 2022-07-11 | 50.83 | $57.84 | 242132 |
| 2022-07-08 | 50.66 | $57.78 | 351900 |
| 2022-07-07 | 52.86 | $58.52 | 286532 |
| 2022-07-06 | 50.88 | $57.80 | 336349 |
| 2022-07-05 | 50.00 | $57.48 | 437000 |
| 2022-07-01 | 53.89 | $58.83 | 667000 |
| 2022-06-30 | 48.88 | $57.04 | 456900 |
| 2022-06-29 | 48.99 | $57.08 | 300837 |
| 2022-06-28 | 48.37 | $56.86 | 396600 |
| 2022-06-27 | 50.22 | $57.56 | 411822 |
| 2022-06-24 | 48.54 | $56.93 | 827600 |
| 2022-06-23 | 42.96 | $55.02 | 638636 |
| 2022-06-22 | 42.25 | $54.79 | 1.2M |
| 2022-06-21 | 33.17 | $52.17 | 430300 |
| 2022-06-17 | 33.06 | $52.14 | 1.2M |
| 2022-06-16 | 31.46 | $51.71 | 600510 |
| 2022-06-15 | 37.16 | $54.62 | 467300 |
| 2022-06-14 | 37.56 | $54.80 | 450700 |
| 2022-06-13 | 38.77 | $55.35 | 386000 |
| 2022-06-10 | 42.46 | $56.91 | 353003 |
| 2022-06-09 | 45.87 | $58.19 | 611900 |
| 2022-06-08 | 48.31 | $59.04 | 306800 |
| 2022-06-07 | 53.82 | $60.76 | 331400 |
| 2022-06-06 | 52.04 | $60.17 | 320800 |
| 2022-06-03 | 50.15 | $59.56 | 365642 |
| 2022-06-02 | 52.03 | $60.15 | 341800 |
| 2022-06-01 | 49.21 | $59.23 | 312700 |
| 2022-05-31 | 46.74 | $58.47 | 499600 |
| 2022-05-27 | 48.72 | $59.14 | 327210 |
| 2022-05-26 | 44.56 | $57.89 | 349700 |
| 2022-05-25 | 42.40 | $57.28 | 601100 |
| 2022-05-24 | 42.81 | $57.44 | 541439 |
| 2022-05-23 | 42.14 | $57.24 | 482034 |
| 2022-05-20 | 38.99 | $56.32 | 568900 |
| 2022-05-19 | 40.51 | $56.99 | 472100 |
| 2022-05-18 | 41.57 | $57.45 | 446334 |
| 2022-05-17 | 46.20 | $59.30 | 366215 |
| 2022-05-16 | 42.34 | $58.13 | 469500 |
| 2022-05-13 | 41.80 | $57.97 | 775526 |
| 2022-05-12 | 42.35 | $58.20 | 529634 |
| 2022-05-11 | 40.76 | $57.70 | 757600 |
| 2022-05-10 | 42.01 | $58.27 | 580200 |
| 2022-05-09 | 44.87 | $59.51 | 691613 |
| 2022-05-06 | 48.42 | $60.92 | 575900 |
| 2022-05-05 | 49.13 | $61.19 | 590330 |
| 2022-05-04 | 53.80 | $62.88 | 491722 |
| 2022-05-03 | 49.83 | $61.40 | 515200 |
| 2022-05-02 | 46.96 | $60.42 | 704118 |
| 2022-04-29 | 51.19 | $61.91 | 2.2M |
| 2022-04-28 | 51.78 | $62.11 | 605120 |
| 2022-04-27 | 49.44 | $61.27 | 760300 |
| 2022-04-26 | 46.53 | $60.28 | 619100 |
| 2022-04-25 | 51.89 | $62.15 | 860016 |
| 2022-04-22 | 54.57 | $62.99 | 899707 |
| 2022-04-21 | 70.26 | $66.81 | 850211 |
| 2022-04-20 | 68.22 | $65.91 | 510352 |
| 2022-04-19 | 64.85 | $64.59 | 448400 |
| 2022-04-18 | 60.41 | $63.12 | 406100 |
| 2022-04-14 | 62.71 | $63.57 | 311900 |
| 2022-04-13 | 62.81 | $63.59 | 314500 |
| 2022-04-12 | 61.61 | $63.18 | 438940 |
| 2022-04-11 | 62.60 | $63.39 | 440631 |
| 2022-04-08 | 61.57 | $63.02 | 505134 |
| 2022-04-07 | 61.24 | $62.90 | 372200 |
| 2022-04-06 | 61.44 | $62.95 | 460700 |
| 2022-04-05 | 59.89 | $62.35 | 425400 |
| 2022-04-04 | 60.74 | $62.57 | 516200 |
| 2022-04-01 | 65.29 | $63.70 | 921000 |
| 2022-03-31 | 62.60 | $62.56 | 599414 |
| 2022-03-30 | 63.26 | $62.72 | 607500 |
| 2022-03-29 | 62.49 | $62.39 | 523500 |
| 2022-03-28 | 60.00 | $61.35 | 363700 |
| 2022-03-25 | 62.11 | $61.91 | 495100 |
| 2022-03-24 | 58.74 | $60.54 | 586700 |
| 2022-03-23 | 58.51 | $60.45 | 882626 |
| 2022-03-22 | 63.16 | $61.70 | 1.6M |
| 2022-03-21 | 53.63 | $58.30 | 431346 |
| 2022-03-18 | 56.31 | $58.96 | 2.5M |
| 2022-03-17 | 54.54 | $58.42 | 536900 |
| 2022-03-16 | 52.79 | $57.90 | 613000 |
| 2022-03-15 | 51.81 | $57.61 | 510900 |
| 2022-03-14 | 50.24 | $57.15 | 778112 |
| 2022-03-11 | 44.69 | $55.65 | 627500 |
| 2022-03-10 | 44.06 | $55.49 | 430447 |
| 2022-03-09 | 43.90 | $55.45 | 493518 |
| 2022-03-08 | 39.90 | $54.42 | 673800 |
| 2022-03-07 | 42.95 | $55.50 | 513800 |
| 2022-03-04 | 48.36 | $57.16 | 410700 |
| 2022-03-03 | 49.61 | $57.51 | 431207 |
| 2022-03-02 | 48.12 | $57.10 | 529217 |
| 2022-03-01 | 46.24 | $56.59 | 595700 |
| 2022-02-28 | 54.02 | $58.72 | 677200 |
| 2022-02-25 | 54.30 | $58.79 | 728600 |
| 2022-02-24 | 46.07 | $56.66 | 871103 |
| 2022-02-23 | 50.01 | $57.64 | 761100 |
| 2022-02-22 | 53.99 | $58.53 | 757206 |
| 2022-02-18 | 56.29 | $59.01 | 915800 |
| 2022-02-17 | 54.69 | $58.59 | 741800 |
| 2022-02-16 | 51.72 | $57.85 | 742911 |
| 2022-02-15 | 49.92 | $57.42 | 626700 |
| 2022-02-14 | 43.25 | $56.00 | 557100 |
| 2022-02-11 | 43.48 | $56.06 | 519911 |
| 2022-02-10 | 41.85 | $55.73 | 781636 |
| 2022-02-09 | 47.68 | $57.20 | 481308 |
| 2022-02-08 | 46.02 | $56.86 | 554100 |
| 2022-02-07 | 41.32 | $55.95 | 431701 |
| 2022-02-04 | 43.04 | $56.39 | 434738 |
| 2022-02-03 | 45.37 | $56.96 | 459904 |
| 2022-02-02 | 48.38 | $57.65 | 623014 |
| 2022-02-01 | 48.61 | $57.70 | 795043 |
| 2022-01-31 | 43.37 | $56.64 | 1.8M |
| 2022-01-28 | 43.73 | $56.73 | 442001 |
| 2022-01-27 | 42.21 | $56.43 | 591607 |
| 2022-01-26 | 40.38 | $56.07 | 519800 |
| 2022-01-25 | 43.39 | $56.90 | 511700 |
| 2022-01-24 | 46.07 | $57.58 | 621400 |
| 2022-01-21 | 41.75 | $56.72 | 347626 |
| 2022-01-20 | 45.71 | $57.70 | 412925 |
| 2022-01-19 | 49.44 | $58.52 | 544500 |
| 2022-01-18 | 45.42 | $57.74 | 449500 |
| 2022-01-14 | 49.18 | $58.53 | 315800 |
| 2022-01-13 | 49.98 | $58.69 | 286201 |
| 2022-01-12 | 47.92 | $58.28 | 551039 |
| 2022-01-11 | 48.57 | $58.42 | 476407 |
| 2022-01-10 | 47.61 | $58.22 | 475819 |
| 2022-01-07 | 48.34 | $58.39 | 455800 |
| 2022-01-06 | 47.30 | $58.16 | 420300 |
| 2022-01-05 | 48.47 | $58.45 | 503617 |
| 2022-01-04 | 47.84 | $58.30 | 526800 |
| 2022-01-03 | 44.34 | $57.49 | 470101 |
| 2021-12-31 | 45.78 | $57.89 | 350500 |
| 2021-12-30 | 45.02 | $57.71 | 384819 |
| 2021-12-29 | 45.80 | $57.94 | 495312 |
| 2021-12-28 | 45.21 | $57.79 | 663326 |
| 2021-12-27 | 42.18 | $57.03 | 615800 |
| 2021-12-23 | 35.24 | $55.48 | 849033 |
| 2021-12-22 | 34.57 | $55.34 | 1.1M |
| 2021-12-21 | 36.74 | $56.18 | 1.5M |
| 2021-12-20 | 30.99 | $55.01 | 1.0M |
| 2021-12-17 | 42.56 | $58.69 | 1.2M |
| 2021-12-16 | 46.56 | $59.58 | 1.1M |
| 2021-12-15 | 43.56 | $59.05 | 494345 |
| 2021-12-14 | 43.39 | $59.02 | 778712 |
| 2021-12-13 | 45.03 | $59.40 | 611610 |
| 2021-12-10 | 47.22 | $59.89 | 559423 |
| 2021-12-09 | 45.79 | $59.61 | 492822 |
| 2021-12-08 | 48.60 | $60.24 | 534900 |
| 2021-12-07 | 48.46 | $60.21 | 996200 |
| 2021-12-06 | 48.93 | $60.32 | 879207 |
| 2021-12-03 | 42.45 | $58.99 | 966900 |
| 2021-12-02 | 42.40 | $58.98 | 1.6M |
| 2021-12-01 | 37.68 | $58.10 | 645300 |
| 2021-11-30 | 37.78 | $58.13 | 853339 |
| 2021-11-29 | 47.62 | $60.58 | 320200 |
| 2021-11-26 | 48.75 | $60.81 | 375442 |
| 2021-11-24 | 54.77 | $61.93 | 554800 |
| 2021-11-23 | 58.06 | $62.47 | 620290 |
| 2021-11-22 | 58.30 | $62.51 | 518124 |
| 2021-11-19 | 51.46 | $61.11 | 359903 |
| 2021-11-18 | 51.08 | $61.04 | 289426 |
| 2021-11-17 | 55.91 | $61.85 | 299016 |
| 2021-11-16 | 54.18 | $61.51 | 332500 |
| 2021-11-15 | 56.21 | $61.84 | 293900 |
| 2021-11-12 | 57.20 | $62.00 | 416204 |
| 2021-11-11 | 54.99 | $61.53 | 328139 |
| 2021-11-10 | 52.31 | $60.99 | 420310 |
| 2021-11-09 | 51.13 | $60.76 | 316415 |
| 2021-11-08 | 49.69 | $60.48 | 443146 |
| 2021-11-05 | 50.76 | $60.69 | 330100 |
| 2021-11-04 | 44.77 | $59.57 | 672612 |
| 2021-11-03 | 40.93 | $58.94 | 449600 |
| 2021-11-02 | 39.21 | $58.67 | 426947 |
| 2021-11-01 | 38.06 | $58.49 | 545027 |
| 2021-10-29 | 34.56 | $57.95 | 1.5M |
| 2021-10-28 | 36.26 | $58.42 | 590100 |
| 2021-10-27 | 34.30 | $58.12 | 793400 |
| 2021-10-26 | 38.70 | $59.29 | 487331 |
| 2021-10-25 | 34.39 | $58.66 | 648629 |
| 2021-10-22 | 37.88 | $59.53 | 825233 |
| 2021-10-21 | 38.05 | $59.57 | 835640 |
| 2021-10-20 | 48.26 | $61.57 | 640135 |
| 2021-10-19 | 43.51 | $60.91 | 285800 |
| 2021-10-18 | 46.32 | $61.37 | 455516 |
| 2021-10-15 | 45.82 | $61.30 | 458548 |
| 2021-10-14 | 46.53 | $61.42 | 326700 |
| 2021-10-13 | 42.63 | $60.87 | 294503 |
| 2021-10-12 | 41.07 | $60.66 | 380932 |
| 2021-10-11 | 41.43 | $60.73 | 313131 |
| 2021-10-08 | 41.72 | $60.79 | 166710 |
| 2021-10-07 | 44.48 | $61.34 | 268849 |
| 2021-10-06 | 41.96 | $60.96 | 305908 |
| 2021-10-05 | 41.30 | $60.86 | 541008 |
| 2021-10-04 | 38.97 | $60.51 | 400600 |
| 2021-10-01 | 36.58 | $60.16 | 580100 |
| 2021-09-30 | 32.41 | $59.58 | 316243 |
| 2021-09-29 | 36.06 | $60.52 | 257700 |
| 2021-09-28 | 35.84 | $60.49 | 322925 |
| 2021-09-27 | 37.21 | $60.83 | 242324 |
| 2021-09-24 | 33.44 | $60.30 | 362700 |
| 2021-09-23 | 34.79 | $60.66 | 290900 |
| 2021-09-22 | 31.66 | $60.23 | 362900 |
| 2021-09-21 | 28.24 | $59.78 | 391400 |
| 2021-09-20 | 29.49 | $60.18 | 531200 |
| 2021-09-17 | 29.52 | $60.19 | 1.8M |
| 2021-09-16 | 33.46 | $61.37 | 409546 |
| 2021-09-15 | 37.03 | $62.27 | 331819 |
| 2021-09-14 | 36.17 | $62.15 | 284400 |
| 2021-09-13 | 38.12 | $62.62 | 379625 |
| 2021-09-10 | 39.18 | $62.87 | 425622 |
| 2021-09-09 | 43.12 | $63.73 | 501524 |
| 2021-09-08 | 46.20 | $64.33 | 505700 |
| 2021-09-07 | 49.39 | $64.90 | 369300 |
| 2021-09-03 | 56.68 | $66.02 | 305900 |
| 2021-09-02 | 59.82 | $66.44 | 296228 |
| 2021-09-01 | 54.05 | $65.44 | 541706 |
| 2021-08-31 | 53.16 | $65.30 | 290548 |
| 2021-08-30 | 54.23 | $65.45 | 160500 |
| 2021-08-27 | 53.09 | $65.26 | 219741 |
| 2021-08-26 | 49.30 | $64.66 | 241247 |
| 2021-08-25 | 51.13 | $64.94 | 274926 |
| 2021-08-24 | 46.99 | $64.32 | 303700 |
| 2021-08-23 | 47.61 | $64.42 | 218445 |
| 2021-08-20 | 48.58 | $64.58 | 216517 |
| 2021-08-19 | 46.64 | $64.28 | 256100 |
| 2021-08-18 | 45.73 | $64.14 | 172737 |
| 2021-08-17 | 47.83 | $64.52 | 210600 |
| 2021-08-16 | 49.36 | $64.79 | 210241 |
| 2021-08-13 | 49.81 | $64.87 | 265237 |
| 2021-08-12 | 47.00 | $64.38 | 393349 |
| 2021-08-11 | 45.29 | $64.09 | 245628 |
| 2021-08-10 | 40.69 | $63.36 | 199746 |
| 2021-08-09 | 39.64 | $63.20 | 268125 |
| 2021-08-06 | 38.73 | $63.06 | 305000 |
| 2021-08-05 | 38.61 | $63.04 | 247900 |
| 2021-08-04 | 39.64 | $63.31 | 225900 |
| 2021-08-03 | 43.97 | $64.35 | 358000 |
| 2021-08-02 | 39.64 | $63.63 | 409027 |
| 2021-07-30 | 40.30 | $63.79 | 514700 |
| 2021-07-29 | 40.58 | $63.86 | 284900 |
| 2021-07-28 | 37.94 | $63.41 | 451845 |
| 2021-07-27 | 35.34 | $62.98 | 580900 |
| 2021-07-26 | 35.71 | $63.09 | 519000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-41.30
2026-07-21
Close Price
$54.71
Vol: 1.2M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.17
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -41.30 | $54.71 | 1.2M |
| 2026-07-20 | -41.71 | $54.59 | 1.4M |
| 2026-07-17 | -17.20 | $56.57 | 1.1M |
| 2026-07-16 | -22.03 | $56.18 | 1.2M |
| 2026-07-15 | -52.35 | $53.73 | 1.1M |
| 2026-07-14 | -58.91 | $53.20 | 1.1M |
| 2026-07-13 | -53.21 | $53.65 | 1.9M |
| 2026-07-10 | -21.34 | $55.89 | 761144 |
| 2026-07-09 | -29.90 | $55.06 | 982400 |
| 2026-07-08 | -34.08 | $54.63 | 1.1M |
| 2026-07-07 | -13.14 | $56.49 | 1.3M |
| 2026-07-06 | -8.00 | $57.00 | 859500 |
| 2026-07-02 | -0.84 | $57.42 | 684244 |
| 2026-07-01 | -10.24 | $56.15 | 1.3M |
| 2026-06-30 | -4.39 | $56.35 | 1.1M |
| 2026-06-29 | -0.22 | $55.73 | 1.2M |
| 2026-06-26 | -0.60 | $55.11 | 1.4M |
| 2026-06-25 | -5.85 | $54.34 | 1.2M |
| 2026-06-24 | -0.15 | $53.54 | 1.3M |
| 2026-06-23 | -25.00 | $50.79 | 1.2M |
| 2026-06-22 | -31.16 | $50.46 | 2.0M |
| 2026-06-18 | -27.05 | $50.68 | 2.3M |
| 2026-06-17 | -24.30 | $50.66 | 1.1M |
| 2026-06-16 | -11.35 | $51.22 | 1.2M |
| 2026-06-15 | -25.88 | $50.35 | 1.3M |
| 2026-06-12 | -12.57 | $50.57 | 1.2M |
| 2026-06-11 | -5.71 | $50.53 | 1.7M |
| 2026-06-10 | -34.88 | $48.99 | 1.4M |
| 2026-06-09 | -27.85 | $49.90 | 1.1M |
| 2026-06-08 | -71.24 | $47.61 | 1.0M |
| 2026-06-05 | -75.54 | $47.49 | 1.1M |
| 2026-06-04 | -71.45 | $47.84 | 1.4M |
| 2026-06-03 | -61.91 | $48.50 | 730529 |
| 2026-06-02 | -52.06 | $49.17 | 1.3M |
| 2026-06-01 | -69.41 | $47.99 | 1.6M |
| 2026-05-29 | -59.26 | $48.68 | 1.6M |
| 2026-05-28 | -46.91 | $49.52 | 1.3M |
| 2026-05-27 | -42.79 | $49.80 | 829422 |
| 2026-05-26 | -44.12 | $49.71 | 1.1M |
| 2026-05-22 | -49.12 | $49.37 | 797100 |
| 2026-05-21 | -59.41 | $48.67 | 1.3M |
| 2026-05-20 | -69.26 | $48.00 | 1.4M |
| 2026-05-19 | -93.47 | $46.36 | 1.4M |
| 2026-05-18 | -95.41 | $46.94 | 1.2M |
| 2026-05-15 | -97.89 | $46.69 | 1.4M |
| 2026-05-14 | -73.92 | $49.42 | 1.4M |
| 2026-05-13 | -70.76 | $49.78 | 1.6M |
| 2026-05-12 | -65.76 | $50.35 | 1.5M |
| 2026-05-11 | -59.44 | $51.07 | 1.0M |
| 2026-05-08 | -55.14 | $51.56 | 1.4M |
| 2026-05-07 | -53.82 | $51.71 | 929928 |
| 2026-05-06 | -48.64 | $52.30 | 1.5M |
| 2026-05-05 | -64.62 | $50.48 | 824600 |
| 2026-05-04 | -72.17 | $49.62 | 1.1M |
| 2026-05-01 | -68.31 | $50.06 | 1.0M |
| 2026-04-30 | -69.18 | $49.96 | 1.6M |
| 2026-04-29 | -76.30 | $49.15 | 2.2M |
| 2026-04-28 | -69.62 | $49.91 | 1.5M |
| 2026-04-27 | -66.64 | $50.25 | 1.5M |
| 2026-04-24 | -82.44 | $48.45 | 2.1M |
| 2026-04-23 | -75.94 | $49.19 | 3.4M |
| 2026-04-22 | -90.08 | $47.58 | 7.4M |
| 2026-04-21 | -15.93 | $56.79 | 1.0M |
| 2026-04-20 | -15.07 | $56.80 | 1.0M |
| 2026-04-17 | -3.38 | $57.41 | 764536 |
| 2026-04-16 | -26.25 | $55.27 | 902800 |
| 2026-04-15 | -27.58 | $55.18 | 1.7M |
| 2026-04-14 | -32.30 | $54.86 | 624236 |
| 2026-04-13 | -31.12 | $54.94 | 959600 |
| 2026-04-10 | -10.03 | $56.37 | 795300 |
| 2026-04-09 | -2.19 | $56.08 | 768407 |
| 2026-04-08 | -7.42 | $55.76 | 907551 |
| 2026-04-07 | -30.33 | $54.06 | 614005 |
| 2026-04-06 | -28.13 | $54.18 | 576035 |
| 2026-04-02 | -15.99 | $54.84 | 670636 |
| 2026-04-01 | -9.93 | $55.17 | 960000 |
| 2026-03-31 | -28.73 | $54.09 | 1.0M |
| 2026-03-30 | -47.47 | $53.18 | 1.2M |
| 2026-03-27 | -53.43 | $53.19 | 973708 |
| 2026-03-26 | -47.78 | $53.56 | 752300 |
| 2026-03-25 | -50.00 | $53.42 | 948100 |
| 2026-03-24 | -64.13 | $52.53 | 557200 |
| 2026-03-23 | -80.42 | $51.78 | 727807 |
| 2026-03-20 | -94.81 | $50.67 | 1.8M |
| 2026-03-19 | -87.89 | $51.81 | 957840 |
| 2026-03-18 | -88.49 | $52.33 | 778200 |
| 2026-03-17 | -70.35 | $53.60 | 815212 |
| 2026-03-16 | -69.19 | $53.68 | 919630 |
| 2026-03-13 | -67.10 | $53.32 | 858986 |
| 2026-03-12 | -74.71 | $52.74 | 982164 |
| 2026-03-11 | -69.07 | $53.17 | 738902 |
| 2026-03-10 | -66.28 | $53.29 | 954100 |
| 2026-03-09 | -62.22 | $53.40 | 987925 |
| 2026-03-06 | -62.96 | $53.34 | 797347 |
| 2026-03-05 | -58.15 | $53.73 | 617024 |
| 2026-03-04 | -37.90 | $54.98 | 647843 |
| 2026-03-03 | -28.87 | $55.51 | 724400 |
| 2026-03-02 | -18.97 | $56.38 | 799800 |
| 2026-02-27 | -17.22 | $56.47 | 798600 |
| 2026-02-26 | -22.38 | $55.88 | 835190 |
| 2026-02-25 | -22.73 | $55.84 | 929855 |
| 2026-02-24 | -11.89 | $57.08 | 995418 |
| 2026-02-23 | -13.72 | $56.87 | 901424 |
| 2026-02-20 | -17.40 | $56.45 | 1.5M |
| 2026-02-19 | -20.72 | $56.07 | 1.3M |
| 2026-02-18 | -7.08 | $57.63 | 2.5M |
| 2026-02-17 | -10.25 | $56.72 | 3.0M |
| 2026-02-13 | -13.20 | $51.67 | 1.5M |
| 2026-02-12 | -20.07 | $51.30 | 1.0M |
| 2026-02-11 | -8.68 | $51.42 | 796729 |
| 2026-02-10 | -10.14 | $51.34 | 898914 |
| 2026-02-09 | -21.59 | $50.77 | 1.1M |
| 2026-02-06 | -9.68 | $51.32 | 978000 |
| 2026-02-05 | -15.47 | $50.82 | 1.0M |
| 2026-02-04 | -1.84 | $51.62 | 1.2M |
| 2026-02-03 | -14.25 | $49.01 | 824600 |
| 2026-02-02 | -28.78 | $48.25 | 920200 |
| 2026-01-30 | -25.99 | $48.00 | 1.7M |
| 2026-01-29 | -28.21 | $47.86 | 1.0M |
| 2026-01-28 | -34.55 | $47.46 | 1.2M |
| 2026-01-27 | -23.93 | $48.13 | 792800 |
| 2026-01-26 | -10.72 | $48.94 | 753300 |
| 2026-01-23 | -15.57 | $48.60 | 887337 |
| 2026-01-22 | -13.17 | $48.76 | 836700 |
| 2026-01-21 | -20.58 | $48.21 | 941420 |
| 2026-01-20 | -27.91 | $47.70 | 711100 |
| 2026-01-16 | -13.38 | $48.71 | 1.1M |
| 2026-01-15 | -7.44 | $49.11 | 1.2M |
| 2026-01-14 | -4.49 | $49.32 | 1.3M |
| 2026-01-13 | -14.12 | $47.64 | 1.1M |
| 2026-01-12 | -5.74 | $47.50 | 750106 |
| 2026-01-09 | -0.92 | $47.35 | 674506 |
| 2026-01-08 | -5.56 | $46.83 | 938500 |
| 2026-01-07 | -19.03 | $45.71 | 738807 |
| 2026-01-06 | -1.96 | $46.39 | 1.0M |
| 2026-01-05 | -5.41 | $45.64 | 1.2M |
| 2026-01-02 | -7.01 | $44.37 | 710400 |
| 2025-12-31 | -12.40 | $43.64 | 641700 |
| 2025-12-30 | -8.63 | $43.78 | 602900 |
| 2025-12-29 | -3.77 | $43.96 | 667110 |
| 2025-12-26 | -9.86 | $43.50 | 391900 |
| 2025-12-24 | -19.71 | $43.16 | 394400 |
| 2025-12-23 | -21.45 | $43.10 | 781600 |
| 2025-12-22 | -17.49 | $43.17 | 1.0M |
| 2025-12-19 | -13.22 | $43.31 | 1.9M |
| 2025-12-18 | -11.56 | $43.35 | 1.3M |
| 2025-12-17 | -6.04 | $43.16 | 1.2M |
| 2025-12-16 | -9.90 | $43.00 | 1.0M |
| 2025-12-15 | -4.43 | $42.94 | 888318 |
| 2025-12-12 | -5.90 | $42.46 | 939000 |
| 2025-12-11 | -14.45 | $42.17 | 757900 |
| 2025-12-10 | -21.53 | $41.93 | 1.2M |
| 2025-12-09 | -57.23 | $40.72 | 904000 |
| 2025-12-08 | -51.62 | $40.91 | 940628 |
| 2025-12-05 | -36.28 | $41.43 | 725638 |
| 2025-12-04 | -40.41 | $41.29 | 664601 |
| 2025-12-03 | -38.05 | $41.37 | 829000 |
| 2025-12-02 | -46.61 | $41.08 | 1.0M |
| 2025-12-01 | -10.91 | $42.29 | 874000 |
| 2025-11-28 | -8.58 | $42.17 | 535200 |
| 2025-11-26 | -16.62 | $41.81 | 737401 |
| 2025-11-25 | -22.96 | $41.57 | 632045 |
| 2025-11-24 | -44.85 | $40.74 | 1.2M |
| 2025-11-21 | -36.68 | $41.05 | 1.2M |
| 2025-11-20 | -70.45 | $39.77 | 1.1M |
| 2025-11-19 | -74.36 | $39.86 | 814329 |
| 2025-11-18 | -70.34 | $40.05 | 1.1M |
| 2025-11-17 | -64.83 | $40.31 | 1.0M |
| 2025-11-14 | -51.69 | $40.93 | 854700 |
| 2025-11-13 | -38.14 | $41.57 | 1.7M |
| 2025-11-12 | -65.25 | $40.29 | 774137 |
| 2025-11-11 | -57.63 | $40.65 | 830100 |
| 2025-11-10 | -59.96 | $40.54 | 1.2M |
| 2025-11-07 | -56.99 | $40.68 | 922914 |
| 2025-11-06 | -61.86 | $40.45 | 1.0M |
| 2025-11-05 | -53.39 | $40.85 | 1.2M |
| 2025-11-04 | -69.92 | $40.07 | 1.1M |
| 2025-11-03 | -73.73 | $39.89 | 1.9M |
| 2025-10-31 | -59.32 | $40.57 | 2.6M |
| 2025-10-30 | -87.37 | $39.27 | 2.4M |
| 2025-10-29 | -87.13 | $39.70 | 2.9M |
| 2025-10-28 | -76.98 | $40.15 | 1.7M |
| 2025-10-27 | -92.55 | $39.46 | 2.9M |
| 2025-10-24 | -75.35 | $40.36 | 2.0M |
| 2025-10-23 | -55.60 | $41.43 | 2.7M |
| 2025-10-22 | -60.27 | $41.49 | 1.7M |
| 2025-10-21 | -71.10 | $41.17 | 1.7M |
| 2025-10-20 | -81.49 | $40.52 | 1.3M |
| 2025-10-17 | -88.02 | $40.03 | 1.5M |
| 2025-10-16 | -86.99 | $40.16 | 1.3M |
| 2025-10-15 | -90.17 | $39.95 | 1.1M |
| 2025-10-14 | -95.13 | $39.58 | 972457 |
| 2025-10-13 | -98.78 | $39.49 | 1.2M |
| 2025-10-10 | -99.12 | $39.61 | 1.8M |
| 2025-10-09 | -97.19 | $40.43 | 1.8M |
| 2025-10-08 | -91.19 | $42.62 | 698500 |
| 2025-10-07 | -93.10 | $42.47 | 745769 |
| 2025-10-06 | -90.42 | $42.68 | 792232 |
| 2025-10-03 | -82.25 | $43.32 | 814700 |
| 2025-10-02 | -85.31 | $43.08 | 700747 |
| 2025-10-01 | -85.82 | $43.04 | 933609 |
| 2025-09-30 | -85.19 | $43.09 | 1.3M |
| 2025-09-29 | -89.27 | $42.77 | 1.7M |
| 2025-09-26 | -96.22 | $43.91 | 1.1M |
| 2025-09-25 | -97.92 | $44.11 | 1.5M |
| 2025-09-24 | -94.55 | $45.08 | 1.0M |
| 2025-09-23 | -83.23 | $45.64 | 868700 |
| 2025-09-22 | -77.17 | $45.94 | 985634 |
| 2025-09-19 | -69.70 | $46.31 | 1.5M |
| 2025-09-18 | -55.35 | $47.02 | 659903 |
| 2025-09-17 | -47.88 | $47.39 | 805758 |
| 2025-09-16 | -52.32 | $47.17 | 904500 |
| 2025-09-15 | -41.21 | $47.72 | 1.7M |
| 2025-09-12 | -9.70 | $47.79 | 853000 |
| 2025-09-11 | -27.27 | $47.21 | 884431 |
| 2025-09-10 | -62.12 | $46.06 | 896212 |
| 2025-09-09 | -73.03 | $45.70 | 849736 |
| 2025-09-08 | -55.59 | $46.17 | 969714 |
| 2025-09-05 | -54.15 | $46.22 | 1.3M |
| 2025-09-04 | -74.50 | $45.51 | 1.3M |
| 2025-09-03 | -62.18 | $45.94 | 817848 |
| 2025-09-02 | -37.04 | $46.71 | 1.4M |
| 2025-08-29 | -21.39 | $47.25 | 1.7M |
| 2025-08-28 | -32.31 | $46.74 | 674200 |
| 2025-08-27 | -31.37 | $46.78 | 638511 |
| 2025-08-26 | -32.55 | $46.73 | 691600 |
| 2025-08-25 | -29.72 | $46.85 | 664900 |
| 2025-08-22 | -16.36 | $47.55 | 773738 |
| 2025-08-21 | -47.17 | $46.58 | 529300 |
| 2025-08-20 | -66.08 | $45.98 | 730400 |
| 2025-08-19 | -59.49 | $46.39 | 756500 |
| 2025-08-18 | -74.12 | $45.48 | 1.0M |
| 2025-08-15 | -61.74 | $46.25 | 978681 |
| 2025-08-14 | -65.59 | $46.01 | 731202 |
| 2025-08-13 | -55.79 | $46.62 | 655721 |
| 2025-08-12 | -75.88 | $45.37 | 599622 |
| 2025-08-11 | -81.67 | $45.01 | 570436 |
| 2025-08-08 | -74.92 | $45.43 | 536816 |
| 2025-08-07 | -66.88 | $45.93 | 826100 |
| 2025-08-06 | -75.72 | $45.38 | 707000 |
| 2025-08-05 | -84.08 | $44.86 | 644100 |
| 2025-08-04 | -85.53 | $44.77 | 603900 |
| 2025-08-01 | -94.05 | $44.24 | 1.7M |
| 2025-07-31 | -92.96 | $45.07 | 2.3M |
| 2025-07-30 | -85.37 | $45.83 | 1.1M |
| 2025-07-29 | -42.44 | $47.31 | 1.1M |
| 2025-07-28 | -34.69 | $47.70 | 1.0M |
| 2025-07-25 | -25.54 | $48.33 | 1.2M |
| 2025-07-24 | -21.92 | $48.58 | 2.4M |
| 2025-07-23 | -1.62 | $48.68 | 1.4M |
| 2025-07-22 | -2.41 | $47.65 | 1.1M |
| 2025-07-21 | -35.97 | $46.03 | 1.0M |
| 2025-07-18 | -39.29 | $45.87 | 598700 |
| 2025-07-17 | -31.39 | $46.25 | 632435 |
| 2025-07-16 | -43.45 | $45.67 | 670741 |
| 2025-07-15 | -51.35 | $45.29 | 962607 |
| 2025-07-14 | -34.51 | $46.10 | 715027 |
| 2025-07-11 | -30.98 | $46.27 | 799011 |
| 2025-07-10 | -15.59 | $47.01 | 879031 |
| 2025-07-09 | -9.20 | $46.80 | 898945 |
| 2025-07-08 | -15.09 | $46.55 | 802809 |
| 2025-07-07 | -16.87 | $46.35 | 744100 |
| 2025-07-03 | -12.96 | $46.51 | 761200 |
| 2025-07-02 | -0.80 | $46.65 | 933131 |
| 2025-07-01 | -17.94 | $45.74 | 1.8M |
| 2025-06-30 | -82.06 | $43.56 | 1.4M |
| 2025-06-27 | -74.41 | $43.82 | 1.1M |
| 2025-06-26 | -72.35 | $43.89 | 803924 |
| 2025-06-25 | -84.28 | $43.56 | 1.1M |
| 2025-06-24 | -66.24 | $44.26 | 1.1M |
| 2025-06-23 | -80.41 | $43.71 | 762329 |
| 2025-06-20 | -99.74 | $43.05 | 1.1M |
| 2025-06-18 | -98.54 | $43.46 | 574924 |
| 2025-06-17 | -99.03 | $43.78 | 622400 |
| 2025-06-16 | -84.98 | $44.51 | 732304 |
| 2025-06-13 | -89.01 | $44.40 | 618326 |
| 2025-06-12 | -43.59 | $45.64 | 631100 |
| 2025-06-11 | -60.81 | $45.17 | 553200 |
| 2025-06-10 | -29.67 | $46.02 | 706800 |
| 2025-06-09 | -48.72 | $45.50 | 530900 |
| 2025-06-06 | -63.00 | $45.11 | 570911 |
| 2025-06-05 | -64.47 | $45.07 | 478400 |
| 2025-06-04 | -70.17 | $44.76 | 603300 |
| 2025-06-03 | -42.71 | $45.57 | 557006 |
| 2025-06-02 | -71.86 | $44.71 | 702040 |
| 2025-05-30 | -38.05 | $45.54 | 730700 |
| 2025-05-29 | -19.59 | $45.59 | 679300 |
| 2025-05-28 | -16.20 | $45.72 | 514134 |
| 2025-05-27 | -7.35 | $46.66 | 534016 |
| 2025-05-23 | -20.80 | $45.69 | 705140 |
| 2025-05-22 | -28.85 | $45.11 | 486000 |
| 2025-05-21 | -26.63 | $45.27 | 537949 |
| 2025-05-20 | -14.84 | $46.12 | 546321 |
| 2025-05-19 | -13.31 | $46.23 | 503034 |
| 2025-05-16 | -11.23 | $46.38 | 758600 |
| 2025-05-15 | -18.86 | $45.83 | 899000 |
| 2025-05-14 | -28.29 | $45.15 | 725440 |
| 2025-05-13 | -29.40 | $45.07 | 1.2M |
| 2025-05-12 | -18.03 | $45.89 | 824800 |
| 2025-05-09 | -39.67 | $44.33 | 541600 |
| 2025-05-08 | -29.68 | $45.05 | 602200 |
| 2025-05-07 | -39.20 | $44.16 | 991500 |
| 2025-05-06 | -36.74 | $44.35 | 751900 |
| 2025-05-05 | -28.85 | $44.96 | 920800 |
| 2025-05-02 | -32.08 | $44.71 | 1.0M |
| 2025-05-01 | -53.43 | $43.26 | 1.7M |
| 2025-04-30 | -81.75 | $41.00 | 3.4M |
| 2025-04-29 | -14.62 | $46.76 | 872200 |
| 2025-04-28 | -18.25 | $46.45 | 451100 |
| 2025-04-25 | -21.29 | $46.19 | 412829 |
| 2025-04-24 | -18.83 | $46.40 | 511800 |
| 2025-04-23 | -31.23 | $45.34 | 761145 |
| 2025-04-22 | -35.09 | $45.01 | 547948 |
| 2025-04-21 | -53.45 | $43.44 | 582800 |
| 2025-04-17 | -48.07 | $43.90 | 643300 |
| 2025-04-16 | -55.80 | $43.42 | 664260 |
| 2025-04-15 | -51.12 | $44.03 | 591531 |
| 2025-04-14 | -50.05 | $44.13 | 619177 |
| 2025-04-11 | -58.18 | $43.37 | 588300 |
| 2025-04-10 | -67.59 | $42.49 | 965300 |
| 2025-04-09 | -63.32 | $42.89 | 1.5M |
| 2025-04-08 | -95.02 | $40.60 | 1.1M |
| 2025-04-07 | -85.59 | $41.80 | 1.4M |
| 2025-04-04 | -92.98 | $43.78 | 959137 |
| 2025-04-03 | -67.46 | $45.97 | 1.3M |
| 2025-04-02 | -22.09 | $47.88 | 687249 |
| 2025-04-01 | -20.90 | $47.93 | 753491 |
| 2025-03-31 | -37.29 | $47.24 | 802300 |
| 2025-03-28 | -50.12 | $46.70 | 521700 |
| 2025-03-27 | -45.84 | $46.88 | 683142 |
| 2025-03-26 | -39.91 | $47.13 | 507700 |
| 2025-03-25 | -57.01 | $46.41 | 765617 |
| 2025-03-24 | -48.93 | $46.75 | 869900 |
| 2025-03-21 | -50.59 | $46.68 | 1.6M |
| 2025-03-20 | -23.28 | $47.83 | 1.1M |
| 2025-03-19 | -9.98 | $48.39 | 1.7M |
| 2025-03-18 | -29.72 | $47.41 | 668409 |
| 2025-03-17 | -35.25 | $47.17 | 799400 |
| 2025-03-14 | -70.74 | $45.63 | 743600 |
| 2025-03-13 | -91.94 | $44.71 | 684800 |
| 2025-03-12 | -80.41 | $45.21 | 755036 |
| 2025-03-11 | -50.46 | $46.51 | 888909 |
| 2025-03-10 | -32.95 | $47.27 | 967600 |
| 2025-03-07 | -21.89 | $47.75 | 653000 |
| 2025-03-06 | -41.74 | $46.90 | 685600 |
| 2025-03-05 | -58.49 | $46.17 | 840117 |
| 2025-03-04 | -56.19 | $46.27 | 812008 |
| 2025-03-03 | -33.03 | $47.28 | 834714 |
| 2025-02-28 | -20.64 | $47.82 | 1.9M |
| 2025-02-27 | -50.46 | $46.52 | 595766 |
| 2025-02-26 | -45.10 | $46.88 | 965961 |
| 2025-02-25 | -49.44 | $47.05 | 1.2M |
| 2025-02-24 | -58.27 | $46.58 | 1.1M |
| 2025-02-21 | -53.57 | $46.83 | 974004 |
| 2025-02-20 | -64.66 | $46.24 | 1.1M |
| 2025-02-19 | -62.03 | $46.38 | 2.1M |
| 2025-02-18 | -45.16 | $48.14 | 834165 |
| 2025-02-14 | -56.31 | $47.76 | 597000 |
| 2025-02-13 | -43.40 | $48.20 | 620414 |
| 2025-02-12 | -83.87 | $46.82 | 623400 |
| 2025-02-11 | -61.58 | $47.58 | 596836 |
| 2025-02-10 | -61.87 | $47.36 | 647277 |
| 2025-02-07 | -73.33 | $46.93 | 568300 |
| 2025-02-06 | -53.33 | $47.68 | 652600 |
| 2025-02-05 | -41.33 | $48.13 | 645600 |
| 2025-02-04 | -50.67 | $47.78 | 661610 |
| 2025-02-03 | -54.13 | $47.65 | 888048 |
| 2025-01-31 | -54.40 | $47.64 | 1.8M |
| 2025-01-30 | -37.07 | $48.29 | 481400 |
| 2025-01-29 | -40.00 | $48.18 | 477500 |
| 2025-01-28 | -38.13 | $48.25 | 691525 |
| 2025-01-27 | -22.69 | $48.86 | 924026 |
| 2025-01-24 | -35.46 | $48.46 | 513736 |
| 2025-01-23 | -31.63 | $48.61 | 489700 |
| 2025-01-22 | -45.02 | $48.47 | 669347 |
| 2025-01-21 | -40.72 | $49.22 | 902905 |
| 2025-01-17 | -67.21 | $47.75 | 530000 |
| 2025-01-16 | -69.91 | $47.60 | 517102 |
| 2025-01-15 | -79.02 | $47.21 | 664136 |
| 2025-01-14 | -81.97 | $47.03 | 742950 |
| 2025-01-13 | -90.64 | $46.57 | 736800 |
| 2025-01-10 | -100.00 | $45.93 | 686008 |
| 2025-01-08 | -87.16 | $47.27 | 723200 |
| 2025-01-07 | -95.89 | $47.41 | 842908 |
| 2025-01-06 | -99.11 | $47.23 | 1.2M |
| 2025-01-03 | -94.70 | $47.95 | 696200 |
| 2025-01-02 | -94.63 | $48.01 | 702959 |
| 2024-12-31 | -86.73 | $48.85 | 541300 |
| 2024-12-30 | -92.26 | $48.60 | 518525 |
| 2024-12-27 | -95.80 | $48.89 | 717900 |
| 2024-12-26 | -95.45 | $49.20 | 698300 |
| 2024-12-24 | -86.63 | $49.53 | 257300 |
| 2024-12-23 | -85.83 | $49.56 | 523627 |
| 2024-12-20 | -89.81 | $49.42 | 2.0M |
| 2024-12-19 | -70.24 | $50.15 | 1.5M |
| 2024-12-18 | -98.67 | $49.06 | 863046 |
| 2024-12-17 | -59.69 | $50.46 | 782200 |
| 2024-12-16 | -32.56 | $51.51 | 958212 |
| 2024-12-13 | -21.71 | $51.93 | 607630 |
| 2024-12-12 | -16.54 | $52.13 | 775700 |
| 2024-12-11 | -16.58 | $52.02 | 702229 |
| 2024-12-10 | -31.55 | $51.46 | 647500 |
| 2024-12-09 | -16.31 | $52.03 | 688501 |
| 2024-12-06 | -37.70 | $51.23 | 519300 |
| 2024-12-05 | -45.45 | $50.94 | 510720 |
| 2024-12-04 | -19.52 | $51.91 | 418300 |
| 2024-12-03 | -12.83 | $52.16 | 470000 |
| 2024-12-02 | -13.90 | $52.12 | 676300 |
| 2024-11-29 | -20.32 | $51.88 | 308200 |
| 2024-11-27 | -44.21 | $51.31 | 403156 |
| 2024-11-26 | -36.57 | $51.64 | 793347 |
| 2024-11-25 | -30.09 | $51.92 | 804813 |
| 2024-11-22 | -57.83 | $50.92 | 483421 |
| 2024-11-21 | -73.90 | $50.15 | 857338 |
| 2024-11-20 | -77.66 | $49.97 | 521831 |
| 2024-11-19 | -93.95 | $49.19 | 595100 |
| 2024-11-18 | -96.93 | $49.90 | 510725 |
| 2024-11-15 | -97.31 | $50.07 | 503827 |
| 2024-11-14 | -96.30 | $50.31 | 534500 |
| 2024-11-13 | -87.98 | $50.71 | 634800 |
| 2024-11-12 | -88.54 | $50.77 | 841312 |
| 2024-11-11 | -90.49 | $50.67 | 417900 |
| 2024-11-08 | -90.68 | $50.66 | 881900 |
| 2024-11-07 | -81.55 | $51.13 | 534012 |
| 2024-11-06 | -76.89 | $51.37 | 610832 |
| 2024-11-05 | -98.45 | $50.26 | 459800 |
| 2024-11-04 | -94.64 | $50.56 | 768700 |
| 2024-11-01 | -83.13 | $51.14 | 1.4M |
| 2024-10-31 | -85.67 | $52.52 | 911400 |
| 2024-10-30 | -87.20 | $52.47 | 673200 |
| 2024-10-29 | -91.02 | $52.39 | 552532 |
| 2024-10-28 | -63.78 | $53.27 | 511848 |
| 2024-10-25 | -69.66 | $53.08 | 500732 |
| 2024-10-24 | -69.35 | $53.09 | 741207 |
| 2024-10-23 | -81.73 | $52.69 | 604000 |
| 2024-10-22 | -87.00 | $52.52 | 471600 |
| 2024-10-21 | -99.67 | $52.33 | 679813 |
| 2024-10-18 | -80.07 | $52.96 | 542900 |
| 2024-10-17 | -63.85 | $53.44 | 1.2M |
| 2024-10-16 | -48.48 | $54.24 | 499800 |
| 2024-10-15 | -36.84 | $54.89 | 531923 |
| 2024-10-14 | -42.61 | $54.66 | 420300 |
| 2024-10-11 | -54.14 | $54.20 | 746106 |
| 2024-10-10 | -69.17 | $53.60 | 552435 |
| 2024-10-09 | -68.92 | $53.61 | 583410 |
| 2024-10-08 | -84.96 | $52.97 | 385600 |
| 2024-10-07 | -87.47 | $53.22 | 388522 |
| 2024-10-04 | -72.42 | $53.76 | 301837 |
| 2024-10-03 | -84.68 | $53.32 | 315440 |
| 2024-10-02 | -78.15 | $53.62 | 368630 |
| 2024-10-01 | -60.15 | $54.32 | 337603 |
| 2024-09-30 | -52.19 | $54.63 | 740500 |
| 2024-09-27 | -64.00 | $54.21 | 609600 |
| 2024-09-26 | -60.75 | $54.34 | 615337 |
| 2024-09-25 | -79.00 | $53.61 | 671042 |
| 2024-09-24 | -62.50 | $54.27 | 514719 |
| 2024-09-23 | -62.00 | $54.29 | 979700 |
| 2024-09-20 | -55.75 | $54.54 | 4.1M |
| 2024-09-19 | -33.58 | $54.98 | 879226 |
| 2024-09-18 | -24.96 | $55.08 | 643500 |
| 2024-09-17 | -16.10 | $55.68 | 578207 |
| 2024-09-16 | -16.99 | $55.62 | 596020 |
| 2024-09-13 | -24.53 | $55.07 | 486333 |
| 2024-09-12 | -36.22 | $54.26 | 470300 |
| 2024-09-11 | -40.08 | $53.80 | 607205 |
| 2024-09-10 | -31.31 | $54.24 | 519000 |
| 2024-09-09 | -27.72 | $54.53 | 788931 |
| 2024-09-06 | -21.16 | $55.02 | 506300 |
| 2024-09-05 | -18.50 | $55.24 | 606900 |
| 2024-09-04 | -29.50 | $54.33 | 611800 |
| 2024-09-03 | -14.15 | $55.60 | 884008 |
| 2024-08-30 | -2.42 | $56.57 | 1.2M |
| 2024-08-29 | -8.68 | $55.34 | 1.0M |
| 2024-08-28 | -6.15 | $54.30 | 691245 |
| 2024-08-27 | -16.56 | $53.84 | 730749 |
| 2024-08-26 | -22.66 | $53.45 | 540300 |
| 2024-08-23 | -20.47 | $53.59 | 777691 |
| 2024-08-22 | -32.97 | $52.79 | 1.1M |
| 2024-08-21 | -53.13 | $51.50 | 1.1M |
| 2024-08-20 | -67.66 | $50.57 | 561800 |
| 2024-08-19 | -63.59 | $50.83 | 563537 |
| 2024-08-16 | -63.28 | $50.85 | 591343 |
| 2024-08-15 | -63.59 | $50.83 | 612703 |
| 2024-08-14 | -80.16 | $49.77 | 522800 |
| 2024-08-13 | -86.72 | $49.35 | 450241 |
| 2024-08-12 | -92.03 | $49.01 | 590248 |
| 2024-08-09 | -92.34 | $48.99 | 467809 |
| 2024-08-08 | -92.31 | $49.50 | 672900 |
| 2024-08-07 | -94.87 | $49.35 | 698027 |
| 2024-08-06 | -79.53 | $49.81 | 687414 |
| 2024-08-05 | -80.70 | $49.59 | 974321 |
| 2024-08-02 | -49.54 | $51.64 | 1.1M |
| 2024-08-01 | -33.38 | $52.67 | 1.0M |
| 2024-07-31 | -14.67 | $53.92 | 1.1M |
| 2024-07-30 | -3.12 | $53.19 | 548000 |
| 2024-07-29 | -13.94 | $52.48 | 605830 |
| 2024-07-26 | -16.36 | $52.36 | 504400 |
| 2024-07-25 | -21.62 | $51.81 | 707400 |
| 2024-07-24 | -33.62 | $51.26 | 549400 |
| 2024-07-23 | -31.85 | $51.90 | 778937 |
| 2024-07-22 | -48.04 | $51.80 | 483148 |
| 2024-07-19 | -57.54 | $51.88 | 519928 |
| 2024-07-18 | -58.84 | $51.92 | 522849 |
| 2024-07-17 | -59.12 | $52.14 | 714500 |
| 2024-07-16 | -67.99 | $51.29 | 401800 |
| 2024-07-15 | -75.60 | $50.56 | 556903 |
| 2024-07-12 | -73.69 | $50.88 | 836964 |
| 2024-07-11 | -87.50 | $49.61 | 923900 |
| 2024-07-10 | -93.53 | $48.94 | 671419 |
| 2024-07-09 | -99.04 | $48.33 | 1.2M |
| 2024-07-08 | -93.72 | $48.98 | 1.1M |
| 2024-07-05 | -97.83 | $48.50 | 1.4M |
| 2024-07-03 | -96.13 | $49.57 | 466243 |
| 2024-07-02 | -98.32 | $49.31 | 843800 |
| 2024-07-01 | -97.61 | $50.31 | 765200 |
| 2024-06-28 | -98.13 | $50.72 | 1.1M |
| 2024-06-27 | -96.00 | $51.64 | 866800 |
| 2024-06-26 | -99.11 | $51.66 | 1.0M |
| 2024-06-25 | -99.69 | $51.95 | 1.4M |
| 2024-06-24 | -90.65 | $53.30 | 1.9M |
| 2024-06-21 | -78.19 | $55.60 | 6.0M |
| 2024-06-20 | -97.23 | $56.46 | 483529 |
| 2024-06-18 | -92.86 | $57.05 | 729745 |
| 2024-06-17 | -82.14 | $57.59 | 351208 |
| 2024-06-14 | -88.29 | $57.28 | 468600 |
| 2024-06-13 | -95.06 | $57.88 | 523311 |
| 2024-06-12 | -94.62 | $58.21 | 580321 |
| 2024-06-11 | -88.72 | $58.82 | 526100 |
| 2024-06-10 | -79.32 | $59.16 | 385638 |
| 2024-06-07 | -64.04 | $59.70 | 427909 |
| 2024-06-06 | -43.81 | $60.03 | 499100 |
| 2024-06-05 | -18.66 | $60.95 | 406341 |
| 2024-06-04 | -14.64 | $61.08 | 432600 |
| 2024-06-03 | -5.82 | $61.44 | 573839 |
| 2024-05-31 | -4.51 | $61.37 | 743828 |
| 2024-05-30 | -26.50 | $59.95 | 1.0M |
| 2024-05-29 | -38.33 | $59.20 | 355000 |
| 2024-05-28 | -30.76 | $59.68 | 385735 |
| 2024-05-24 | -16.09 | $60.61 | 473617 |
| 2024-05-23 | -15.62 | $60.64 | 411500 |
| 2024-05-22 | -5.99 | $61.25 | 477600 |
| 2024-05-21 | -2.84 | $61.45 | 763000 |
| 2024-05-20 | 0.00 | $61.29 | 922403 |
| 2024-05-17 | -11.84 | $60.28 | 1.3M |
| 2024-05-16 | -16.43 | $60.02 | 422400 |
| 2024-05-15 | -12.54 | $60.24 | 432448 |
| 2024-05-14 | -1.85 | $60.60 | 517705 |
| 2024-05-13 | -3.92 | $59.70 | 463200 |
| 2024-05-10 | -1.60 | $58.97 | 413621 |
| 2024-05-09 | -4.30 | $58.85 | 431900 |
| 2024-05-08 | -2.55 | $58.73 | 399200 |
| 2024-05-07 | -17.68 | $58.13 | 774017 |
| 2024-05-06 | -41.10 | $57.11 | 465812 |
| 2024-05-03 | -51.13 | $56.80 | 513735 |
| 2024-05-02 | -89.64 | $55.61 | 627600 |
| 2024-05-01 | -60.29 | $56.71 | 645221 |
| 2024-04-30 | -84.12 | $56.05 | 515900 |
| 2024-04-29 | -40.43 | $57.26 | 375747 |
| 2024-04-26 | -67.51 | $56.51 | 342700 |
| 2024-04-25 | -79.42 | $56.18 | 316700 |
| 2024-04-24 | -63.90 | $56.61 | 404449 |
| 2024-04-23 | -81.23 | $56.13 | 332200 |
| 2024-04-22 | -71.84 | $56.39 | 423500 |
| 2024-04-19 | -45.85 | $57.11 | 423735 |
| 2024-04-18 | -71.48 | $56.40 | 496300 |
| 2024-04-17 | -93.50 | $55.79 | 414939 |
| 2024-04-16 | -80.14 | $56.16 | 349800 |
| 2024-04-15 | -73.02 | $56.54 | 289937 |
| 2024-04-12 | -81.35 | $56.33 | 294516 |
| 2024-04-11 | -46.43 | $57.21 | 392636 |
| 2024-04-10 | -24.60 | $57.76 | 367800 |
| 2024-04-09 | -1.98 | $58.33 | 300141 |
| 2024-04-08 | -28.28 | $57.61 | 458900 |
| 2024-04-05 | -46.31 | $57.17 | 417202 |
| 2024-04-04 | -19.67 | $57.82 | 558500 |
| 2024-04-03 | -55.33 | $56.95 | 424200 |
| 2024-04-02 | -32.79 | $57.50 | 426300 |
| 2024-04-01 | -28.69 | $57.60 | 383100 |
| 2024-03-28 | -18.85 | $57.84 | 314234 |
| 2024-03-27 | -27.05 | $57.64 | 562740 |
| 2024-03-26 | -65.35 | $56.64 | 507300 |
| 2024-03-25 | -59.84 | $56.78 | 416512 |
| 2024-03-22 | -73.62 | $56.43 | 447722 |
| 2024-03-21 | -40.55 | $57.27 | 466745 |
| 2024-03-20 | -67.72 | $56.58 | 293631 |
| 2024-03-19 | -55.12 | $56.90 | 618820 |
| 2024-03-18 | -65.67 | $55.89 | 875900 |
| 2024-03-15 | -35.69 | $56.99 | 904444 |
| 2024-03-14 | -44.39 | $56.86 | 444111 |
| 2024-03-13 | -21.70 | $57.77 | 530006 |
| 2024-03-12 | -25.19 | $57.63 | 267200 |
| 2024-03-11 | -27.68 | $57.53 | 374000 |
| 2024-03-08 | -27.18 | $57.55 | 300400 |
| 2024-03-07 | -28.43 | $57.50 | 264048 |
| 2024-03-06 | -51.87 | $56.56 | 442200 |
| 2024-03-05 | -46.38 | $56.78 | 355400 |
| 2024-03-04 | -48.38 | $56.70 | 365152 |
| 2024-03-01 | -48.13 | $56.71 | 472724 |
| 2024-02-29 | -48.88 | $56.68 | 608100 |
| 2024-02-28 | -52.12 | $56.55 | 517045 |
| 2024-02-27 | -58.55 | $56.35 | 422494 |
| 2024-02-26 | -44.58 | $56.93 | 433700 |
| 2024-02-23 | -32.05 | $57.45 | 439000 |
| 2024-02-22 | -28.19 | $57.61 | 473200 |
| 2024-02-21 | -52.77 | $56.59 | 571162 |
| 2024-02-20 | -60.84 | $56.31 | 722000 |
| 2024-02-16 | -86.05 | $55.65 | 822800 |
| 2024-02-15 | -45.00 | $57.21 | 743301 |
| 2024-02-14 | -80.28 | $56.03 | 606100 |
| 2024-02-13 | -91.11 | $55.64 | 431200 |
| 2024-02-12 | -54.33 | $57.10 | 349318 |
| 2024-02-09 | -58.81 | $56.95 | 306900 |
| 2024-02-08 | -60.60 | $56.89 | 325500 |
| 2024-02-07 | -71.34 | $56.53 | 301900 |
| 2024-02-06 | -73.73 | $56.45 | 307437 |
| 2024-02-05 | -68.36 | $56.63 | 275400 |
| 2024-02-02 | -58.81 | $56.95 | 283300 |
| 2024-02-01 | -45.37 | $57.40 | 300316 |
| 2024-01-31 | -60.30 | $56.90 | 804044 |
| 2024-01-30 | -14.03 | $58.45 | 394504 |
| 2024-01-29 | -23.88 | $58.12 | 317900 |
| 2024-01-26 | -18.21 | $58.31 | 253200 |
| 2024-01-25 | -30.75 | $57.89 | 298700 |
| 2024-01-24 | -41.49 | $57.53 | 285002 |
| 2024-01-23 | -28.36 | $57.97 | 466300 |
| 2024-01-22 | -2.37 | $58.29 | 497500 |
| 2024-01-19 | -33.44 | $57.36 | 388302 |
| 2024-01-18 | -47.83 | $56.93 | 458546 |
| 2024-01-17 | -79.60 | $55.98 | 230900 |
| 2024-01-16 | -55.82 | $56.49 | 325900 |
| 2024-01-12 | -40.90 | $56.99 | 269013 |
| 2024-01-11 | -18.13 | $57.49 | 268700 |
| 2024-01-10 | -20.83 | $57.36 | 349409 |
| 2024-01-09 | -11.67 | $57.80 | 284400 |
| 2024-01-08 | -6.67 | $58.04 | 353210 |
| 2024-01-05 | -3.33 | $58.00 | 1.1M |
| 2024-01-04 | -19.10 | $56.95 | 459900 |
| 2024-01-03 | -26.07 | $56.64 | 375600 |
| 2024-01-02 | -18.20 | $56.99 | 485400 |
| 2023-12-29 | -43.37 | $55.87 | 385700 |
| 2023-12-28 | -32.58 | $56.35 | 344700 |
| 2023-12-27 | -34.83 | $56.25 | 341500 |
| 2023-12-26 | -36.40 | $56.18 | 225902 |
| 2023-12-22 | -37.08 | $56.15 | 266925 |
| 2023-12-21 | -39.33 | $56.05 | 348323 |
| 2023-12-20 | -53.03 | $55.44 | 396400 |
| 2023-12-19 | -36.63 | $56.17 | 317442 |
| 2023-12-18 | -40.90 | $55.98 | 439400 |
| 2023-12-15 | -56.85 | $55.27 | 1.2M |
| 2023-12-14 | -33.93 | $56.29 | 561128 |
| 2023-12-13 | -2.42 | $56.58 | 824728 |
| 2023-12-12 | -86.09 | $53.77 | 320800 |
| 2023-12-11 | -53.28 | $54.50 | 320433 |
| 2023-12-08 | -53.56 | $54.49 | 384403 |
| 2023-12-07 | -38.18 | $55.03 | 581723 |
| 2023-12-06 | -56.41 | $54.39 | 483348 |
| 2023-12-05 | -50.14 | $54.61 | 541900 |
| 2023-12-04 | -6.84 | $56.13 | 312032 |
| 2023-12-01 | -1.29 | $55.92 | 499700 |
| 2023-11-30 | -21.23 | $55.16 | 597122 |
| 2023-11-29 | -20.89 | $55.17 | 456546 |
| 2023-11-28 | -27.44 | $54.60 | 418500 |
| 2023-11-27 | -8.23 | $55.38 | 505621 |
| 2023-11-24 | -5.76 | $55.47 | 93000 |
| 2023-11-22 | -7.82 | $55.34 | 283900 |
| 2023-11-21 | -10.83 | $55.05 | 413340 |
| 2023-11-20 | -9.33 | $55.13 | 331605 |
| 2023-11-17 | -9.15 | $55.14 | 284027 |
| 2023-11-16 | -12.32 | $54.96 | 255645 |
| 2023-11-15 | -3.87 | $55.44 | 462700 |
| 2023-11-14 | -10.55 | $54.90 | 470500 |
| 2023-11-13 | -40.00 | $53.28 | 362400 |
| 2023-11-10 | -27.27 | $53.98 | 263925 |
| 2023-11-09 | -31.27 | $53.76 | 274843 |
| 2023-11-08 | -16.36 | $54.58 | 301008 |
| 2023-11-07 | -15.45 | $54.63 | 252529 |
| 2023-11-06 | -4.36 | $55.24 | 478602 |
| 2023-11-03 | -6.73 | $55.11 | 308015 |
| 2023-11-02 | -18.13 | $54.45 | 521400 |
| 2023-11-01 | -23.26 | $54.17 | 1.1M |
| 2023-10-31 | -61.31 | $51.81 | 617300 |
| 2023-10-30 | -72.52 | $51.28 | 417932 |
| 2023-10-27 | -86.26 | $50.63 | 327231 |
| 2023-10-26 | -81.61 | $50.85 | 545428 |
| 2023-10-25 | -89.64 | $50.47 | 540642 |
| 2023-10-24 | -87.53 | $50.57 | 539127 |
| 2023-10-23 | -99.78 | $50.12 | 559100 |
| 2023-10-20 | -99.47 | $50.95 | 378219 |
| 2023-10-19 | -93.49 | $52.18 | 425800 |
| 2023-10-18 | -63.19 | $53.09 | 284846 |
| 2023-10-17 | -46.70 | $53.97 | 521300 |
| 2023-10-16 | -61.36 | $53.56 | 623304 |
| 2023-10-13 | -80.56 | $52.86 | 366934 |
| 2023-10-12 | -91.33 | $52.40 | 503100 |
| 2023-10-11 | -67.63 | $53.96 | 389245 |
| 2023-10-10 | -68.21 | $53.94 | 493700 |
| 2023-10-09 | -64.45 | $54.07 | 414509 |
| 2023-10-06 | -86.88 | $53.32 | 567300 |
| 2023-10-05 | -83.44 | $53.58 | 484000 |
| 2023-10-04 | -73.62 | $53.90 | 478023 |
| 2023-10-03 | -86.20 | $53.49 | 410619 |
| 2023-10-02 | -81.23 | $53.80 | 417700 |
| 2023-09-29 | -73.16 | $54.35 | 497500 |
| 2023-09-28 | -79.30 | $54.16 | 594400 |
| 2023-09-27 | -92.25 | $53.46 | 458000 |
| 2023-09-26 | -97.97 | $53.63 | 353628 |
| 2023-09-25 | -90.93 | $54.35 | 246321 |
| 2023-09-22 | -98.23 | $54.02 | 282900 |
| 2023-09-21 | -96.96 | $54.31 | 267700 |
| 2023-09-20 | -85.28 | $54.81 | 229500 |
| 2023-09-19 | -76.40 | $55.19 | 402563 |
| 2023-09-18 | -61.22 | $55.84 | 428910 |
| 2023-09-15 | -67.29 | $55.58 | 846817 |
| 2023-09-14 | -57.48 | $56.00 | 457020 |
| 2023-09-13 | -96.26 | $54.34 | 377300 |
| 2023-09-12 | -97.86 | $54.35 | 275300 |
| 2023-09-11 | -99.02 | $54.40 | 334400 |
| 2023-09-08 | -87.80 | $54.86 | 270745 |
| 2023-09-07 | -97.98 | $54.58 | 698900 |
| 2023-09-06 | -96.73 | $55.21 | 376400 |
| 2023-09-05 | -87.19 | $55.67 | 422200 |
| 2023-09-01 | -28.44 | $57.55 | 375200 |
| 2023-08-31 | -31.56 | $57.45 | 442826 |
| 2023-08-30 | -6.88 | $58.24 | 442237 |
| 2023-08-29 | -31.63 | $57.94 | 371740 |
| 2023-08-28 | -67.13 | $57.14 | 420200 |
| 2023-08-25 | -77.10 | $56.57 | 291637 |
| 2023-08-24 | -88.29 | $55.93 | 292200 |
| 2023-08-23 | -88.99 | $55.89 | 242000 |
| 2023-08-22 | -86.71 | $56.02 | 389600 |
| 2023-08-21 | -92.83 | $55.67 | 435011 |
| 2023-08-18 | -92.39 | $55.76 | 432400 |
| 2023-08-17 | -92.74 | $55.74 | 589943 |
| 2023-08-16 | -97.17 | $55.49 | 371300 |
| 2023-08-15 | -97.18 | $55.82 | 317400 |
| 2023-08-14 | -91.41 | $56.51 | 403600 |
| 2023-08-11 | -88.89 | $56.66 | 269409 |
| 2023-08-10 | -85.60 | $56.82 | 378900 |
| 2023-08-09 | -89.51 | $56.63 | 389943 |
| 2023-08-08 | -94.00 | $56.91 | 432500 |
| 2023-08-07 | -69.21 | $57.81 | 346630 |
| 2023-08-04 | -67.89 | $57.66 | 419400 |
| 2023-08-03 | -65.64 | $57.77 | 565221 |
| 2023-08-02 | -58.23 | $58.08 | 688330 |
| 2023-08-01 | -25.50 | $59.71 | 1.1M |
| 2023-07-31 | -31.96 | $58.64 | 4.3M |
| 2023-07-28 | -26.03 | $58.87 | 619300 |
| 2023-07-27 | -34.79 | $58.53 | 453000 |
| 2023-07-26 | -31.44 | $58.66 | 556300 |
| 2023-07-25 | -20.10 | $59.10 | 477125 |
| 2023-07-24 | -42.53 | $58.23 | 518300 |
| 2023-07-21 | -40.46 | $58.31 | 388000 |
| 2023-07-20 | -38.14 | $58.40 | 419400 |
| 2023-07-19 | -38.66 | $58.38 | 666300 |
| 2023-07-18 | -38.53 | $58.60 | 624000 |
| 2023-07-17 | -61.94 | $57.77 | 640200 |
| 2023-07-14 | -60.65 | $57.83 | 679600 |
| 2023-07-13 | -66.14 | $57.94 | 377620 |
| 2023-07-12 | -71.62 | $57.72 | 551324 |
| 2023-07-11 | -88.46 | $56.78 | 566700 |
| 2023-07-10 | -93.15 | $56.52 | 603506 |
| 2023-07-07 | -85.94 | $57.07 | 1.2M |
| 2023-07-06 | -89.15 | $56.84 | 688130 |
| 2023-07-05 | -96.68 | $57.04 | 472705 |
| 2023-07-03 | -57.86 | $59.73 | 265500 |
| 2023-06-30 | -68.11 | $59.02 | 368638 |
| 2023-06-29 | -70.27 | $58.87 | 291100 |
| 2023-06-28 | -82.40 | $58.03 | 488300 |
| 2023-06-27 | -76.33 | $58.45 | 399600 |
| 2023-06-26 | -86.72 | $57.73 | 337005 |
| 2023-06-23 | -92.35 | $57.34 | 634700 |
| 2023-06-22 | -91.85 | $57.99 | 550910 |
| 2023-06-21 | -92.47 | $58.58 | 576732 |
| 2023-06-20 | -91.34 | $59.10 | 727800 |
| 2023-06-16 | -60.83 | $60.65 | 1.3M |
| 2023-06-15 | -61.05 | $60.37 | 511822 |
| 2023-06-14 | -70.83 | $59.83 | 697500 |
| 2023-06-13 | -44.57 | $61.28 | 845800 |
| 2023-06-12 | -50.00 | $60.98 | 949053 |
| 2023-06-09 | -14.49 | $62.94 | 786600 |
| 2023-06-08 | -7.61 | $63.32 | 583900 |
| 2023-06-07 | -4.17 | $63.51 | 443000 |
| 2023-06-06 | -0.88 | $62.73 | 356811 |
| 2023-06-05 | -15.75 | $61.59 | 380241 |
| 2023-06-02 | -13.50 | $61.68 | 585500 |
| 2023-06-01 | -71.27 | $59.24 | 713600 |
| 2023-05-31 | -53.80 | $59.86 | 644122 |
| 2023-05-30 | -12.39 | $61.33 | 534638 |
| 2023-05-26 | -39.32 | $60.72 | 461600 |
| 2023-05-25 | -56.55 | $60.01 | 507000 |
| 2023-05-24 | -54.37 | $60.10 | 557245 |
| 2023-05-23 | -36.65 | $60.83 | 673600 |
| 2023-05-22 | -51.21 | $60.23 | 445617 |
| 2023-05-19 | -65.05 | $59.66 | 396613 |
| 2023-05-18 | -70.44 | $59.50 | 341200 |
| 2023-05-17 | -91.55 | $58.68 | 305810 |
| 2023-05-16 | -97.72 | $58.51 | 455200 |
| 2023-05-15 | -76.81 | $59.52 | 380614 |
| 2023-05-12 | -73.50 | $59.68 | 365700 |
| 2023-05-11 | -85.92 | $59.08 | 225806 |
| 2023-05-10 | -84.47 | $59.15 | 284006 |
| 2023-05-09 | -91.72 | $58.80 | 403000 |
| 2023-05-08 | -73.80 | $59.85 | 522910 |
| 2023-05-05 | -67.25 | $60.15 | 499200 |
| 2023-05-04 | -84.72 | $59.35 | 403600 |
| 2023-05-03 | -80.13 | $59.56 | 546348 |
| 2023-05-02 | -79.04 | $59.61 | 925200 |
| 2023-05-01 | -24.02 | $62.13 | 914141 |
| 2023-04-28 | -56.99 | $60.62 | 974426 |
| 2023-04-27 | -75.98 | $59.75 | 376200 |
| 2023-04-26 | -92.82 | $59.48 | 273202 |
| 2023-04-25 | -54.63 | $60.75 | 297700 |
| 2023-04-24 | -28.54 | $61.84 | 312048 |
| 2023-04-21 | -21.95 | $61.79 | 349400 |
| 2023-04-20 | -12.80 | $62.39 | 403010 |
| 2023-04-19 | -3.04 | $62.10 | 372410 |
| 2023-04-18 | -2.70 | $61.41 | 644200 |
| 2023-04-17 | -0.67 | $61.24 | 331536 |
| 2023-04-14 | -9.13 | $60.55 | 284500 |
| 2023-04-13 | -10.07 | $60.48 | 279400 |
| 2023-04-12 | -13.02 | $60.26 | 323407 |
| 2023-04-11 | -13.02 | $60.26 | 213900 |
| 2023-04-10 | -18.12 | $59.88 | 293600 |
| 2023-04-06 | -21.34 | $59.64 | 319025 |
| 2023-04-05 | -19.06 | $59.81 | 357300 |
| 2023-04-04 | -21.88 | $59.60 | 268011 |
| 2023-04-03 | -6.44 | $60.75 | 343200 |
| 2023-03-31 | -0.41 | $61.00 | 488903 |
| 2023-03-30 | -9.81 | $59.85 | 247000 |
| 2023-03-29 | -11.74 | $59.72 | 393600 |
| 2023-03-28 | -16.34 | $59.41 | 344400 |
| 2023-03-27 | -23.48 | $58.93 | 432800 |
| 2023-03-24 | -31.35 | $58.40 | 535314 |
| 2023-03-23 | -44.43 | $57.52 | 450642 |
| 2023-03-22 | -37.89 | $57.96 | 889366 |
| 2023-03-21 | -57.06 | $56.67 | 473600 |
| 2023-03-20 | -49.93 | $57.15 | 615915 |
| 2023-03-17 | -95.73 | $54.10 | 1.7M |
| 2023-03-16 | -82.93 | $55.44 | 480404 |
| 2023-03-15 | -93.02 | $55.14 | 756400 |
| 2023-03-14 | -65.83 | $57.64 | 551800 |
| 2023-03-13 | -83.33 | $56.59 | 574000 |
| 2023-03-10 | -87.92 | $56.35 | 469800 |
| 2023-03-09 | -94.52 | $57.56 | 406100 |
| 2023-03-08 | -77.63 | $58.30 | 301321 |
| 2023-03-07 | -77.40 | $58.31 | 261300 |
| 2023-03-06 | -68.16 | $58.81 | 391413 |
| 2023-03-03 | -38.83 | $60.36 | 312540 |
| 2023-03-02 | -51.71 | $59.72 | 389600 |
| 2023-03-01 | -48.09 | $59.90 | 519700 |
| 2023-02-28 | -64.99 | $59.06 | 616433 |
| 2023-02-27 | -58.95 | $59.36 | 295450 |
| 2023-02-24 | -66.40 | $58.99 | 314200 |
| 2023-02-23 | -69.62 | $58.83 | 649606 |
| 2023-02-22 | -89.54 | $57.84 | 462400 |
| 2023-02-21 | -93.96 | $57.62 | 639800 |
| 2023-02-17 | -34.46 | $61.07 | 521047 |
| 2023-02-16 | -42.57 | $60.57 | 356000 |
| 2023-02-15 | -43.56 | $60.53 | 305000 |
| 2023-02-14 | -44.06 | $60.51 | 467900 |
| 2023-02-13 | -42.57 | $60.57 | 369216 |
| 2023-02-10 | -68.32 | $59.53 | 567222 |
| 2023-02-09 | -52.23 | $60.18 | 668013 |
| 2023-02-08 | -67.33 | $59.57 | 469600 |
| 2023-02-07 | -48.27 | $60.34 | 426800 |
| 2023-02-06 | -26.49 | $61.22 | 317715 |
| 2023-02-03 | -8.91 | $61.93 | 449744 |
| 2023-02-02 | -2.26 | $62.15 | 330139 |
| 2023-02-01 | -13.74 | $61.20 | 401113 |
| 2023-01-31 | -16.37 | $61.11 | 1.3M |
| 2023-01-30 | -53.80 | $59.83 | 268000 |
| 2023-01-27 | -41.23 | $60.26 | 258207 |
| 2023-01-26 | -32.46 | $60.56 | 263434 |
| 2023-01-25 | -26.32 | $60.77 | 421000 |
| 2023-01-24 | -51.17 | $59.92 | 237300 |
| 2023-01-23 | -53.51 | $59.84 | 435305 |
| 2023-01-20 | -70.47 | $59.26 | 324346 |
| 2023-01-19 | -98.50 | $58.38 | 348802 |
| 2023-01-18 | -78.46 | $59.23 | 262739 |
| 2023-01-17 | -38.51 | $60.43 | 452438 |
| 2023-01-13 | -9.27 | $61.19 | 323627 |
| 2023-01-12 | -25.75 | $61.16 | 405000 |
| 2023-01-11 | -56.16 | $60.05 | 255816 |
| 2023-01-10 | -63.56 | $59.78 | 443700 |
| 2023-01-09 | -69.32 | $59.57 | 590429 |
| 2023-01-06 | -53.70 | $60.14 | 451900 |
| 2023-01-05 | -89.04 | $58.85 | 623300 |
| 2023-01-04 | -47.12 | $60.38 | 441100 |
| 2023-01-03 | -48.49 | $60.33 | 300300 |
| 2022-12-30 | -45.93 | $60.71 | 302200 |
| 2022-12-29 | -47.61 | $60.64 | 291100 |
| 2022-12-28 | -63.88 | $59.96 | 212816 |
| 2022-12-27 | -39.00 | $61.00 | 203915 |
| 2022-12-23 | -52.63 | $60.43 | 252700 |
| 2022-12-22 | -67.94 | $59.79 | 225600 |
| 2022-12-21 | -56.22 | $60.28 | 320700 |
| 2022-12-20 | -83.73 | $59.13 | 289126 |
| 2022-12-19 | -85.17 | $59.07 | 342898 |
| 2022-12-16 | -85.65 | $59.05 | 1.4M |
| 2022-12-15 | -73.07 | $59.32 | 379900 |
| 2022-12-14 | -36.42 | $60.98 | 443000 |
| 2022-12-13 | -42.25 | $60.64 | 618600 |
| 2022-12-12 | -46.28 | $60.45 | 374614 |
| 2022-12-09 | -49.21 | $60.13 | 380200 |
| 2022-12-08 | -31.50 | $61.03 | 395200 |
| 2022-12-07 | -32.17 | $60.61 | 301216 |
| 2022-12-06 | -29.14 | $60.80 | 445449 |
| 2022-12-05 | -28.34 | $60.85 | 443611 |
| 2022-12-02 | -4.14 | $62.37 | 318923 |
| 2022-12-01 | -0.60 | $61.92 | 375100 |
| 2022-11-30 | -5.56 | $61.37 | 571625 |
| 2022-11-29 | -48.97 | $59.96 | 306809 |
| 2022-11-28 | -47.89 | $60.06 | 354724 |
| 2022-11-25 | -37.76 | $61.25 | 90600 |
| 2022-11-23 | -39.83 | $61.05 | 486700 |
| 2022-11-22 | -39.63 | $61.07 | 479149 |
| 2022-11-21 | -45.85 | $60.47 | 582805 |
| 2022-11-18 | -51.24 | $59.95 | 473432 |
| 2022-11-17 | -59.34 | $59.17 | 340100 |
| 2022-11-16 | -58.51 | $59.25 | 382017 |
| 2022-11-15 | -67.74 | $58.36 | 366600 |
| 2022-11-14 | -69.92 | $58.15 | 519100 |
| 2022-11-11 | -70.44 | $58.10 | 594200 |
| 2022-11-10 | -66.08 | $58.52 | 635950 |
| 2022-11-09 | -84.54 | $56.74 | 783800 |
| 2022-11-08 | -68.26 | $58.31 | 458917 |
| 2022-11-07 | -66.29 | $58.50 | 398717 |
| 2022-11-04 | -71.37 | $58.01 | 422000 |
| 2022-11-03 | -89.42 | $56.27 | 567600 |
| 2022-11-02 | -99.42 | $56.26 | 659620 |
| 2022-11-01 | -86.05 | $58.60 | 1.2M |
| 2022-10-31 | -38.44 | $62.08 | 1.6M |
| 2022-10-28 | -0.36 | $64.86 | 527400 |
| 2022-10-27 | -7.88 | $63.27 | 478344 |
| 2022-10-26 | -11.46 | $62.63 | 519600 |
| 2022-10-25 | -0.84 | $62.99 | 691130 |
| 2022-10-24 | -9.04 | $62.26 | 589097 |
| 2022-10-21 | -8.97 | $62.22 | 420200 |
| 2022-10-20 | -32.93 | $60.43 | 389900 |
| 2022-10-19 | -16.33 | $61.67 | 262822 |
| 2022-10-18 | -6.83 | $62.38 | 494700 |
| 2022-10-17 | -2.31 | $61.35 | 461109 |
| 2022-10-14 | -21.92 | $60.23 | 364300 |
| 2022-10-13 | -19.30 | $60.69 | 638200 |
| 2022-10-12 | -59.92 | $58.53 | 364204 |
| 2022-10-11 | -55.24 | $59.01 | 604339 |
| 2022-10-10 | -64.28 | $58.76 | 665738 |
| 2022-10-07 | -76.44 | $57.88 | 558600 |
| 2022-10-06 | -62.74 | $59.31 | 848500 |
| 2022-10-05 | -66.48 | $58.92 | 492728 |
| 2022-10-04 | -63.98 | $59.18 | 580315 |
| 2022-10-03 | -77.30 | $57.79 | 405839 |
| 2022-09-30 | -87.45 | $56.73 | 673743 |
| 2022-09-29 | -89.85 | $56.48 | 448200 |
| 2022-09-28 | -80.36 | $57.47 | 677907 |
| 2022-09-27 | -94.64 | $55.98 | 558622 |
| 2022-09-26 | -96.03 | $56.18 | 471000 |
| 2022-09-23 | -92.24 | $56.82 | 735500 |
| 2022-09-22 | -98.85 | $58.11 | 464800 |
| 2022-09-21 | -99.86 | $58.97 | 364633 |
| 2022-09-20 | -93.33 | $59.84 | 342100 |
| 2022-09-19 | -67.44 | $61.51 | 468900 |
| 2022-09-16 | -94.26 | $59.78 | 1.3M |
| 2022-09-15 | -86.86 | $62.62 | 744248 |
| 2022-09-14 | -83.11 | $62.76 | 631500 |
| 2022-09-13 | -70.83 | $63.25 | 343629 |
| 2022-09-12 | -14.58 | $65.41 | 493400 |
| 2022-09-09 | -32.81 | $64.71 | 350700 |
| 2022-09-08 | -51.30 | $64.00 | 409509 |
| 2022-09-07 | -45.57 | $64.22 | 375801 |
| 2022-09-06 | -72.42 | $62.53 | 420200 |
| 2022-09-02 | -72.00 | $62.55 | 425100 |
| 2022-09-01 | -57.91 | $62.75 | 467200 |
| 2022-08-31 | -53.06 | $63.02 | 412316 |
| 2022-08-30 | -32.55 | $64.16 | 637600 |
| 2022-08-29 | -31.83 | $64.20 | 231856 |
| 2022-08-26 | -28.06 | $64.41 | 313500 |
| 2022-08-25 | -4.32 | $65.73 | 336000 |
| 2022-08-24 | -19.78 | $64.87 | 392600 |
| 2022-08-23 | -19.42 | $64.89 | 466200 |
| 2022-08-22 | -25.36 | $64.56 | 642050 |
| 2022-08-19 | -21.40 | $64.78 | 513634 |
| 2022-08-18 | -8.63 | $65.49 | 291200 |
| 2022-08-17 | -8.58 | $65.42 | 306243 |
| 2022-08-16 | -2.24 | $65.81 | 364141 |
| 2022-08-15 | -0.69 | $65.30 | 441080 |
| 2022-08-12 | -3.83 | $64.87 | 348300 |
| 2022-08-11 | -7.76 | $63.75 | 405844 |
| 2022-08-10 | -13.85 | $63.19 | 960846 |
| 2022-08-09 | -26.20 | $62.21 | 698700 |
| 2022-08-08 | -32.37 | $61.72 | 406328 |
| 2022-08-05 | -39.92 | $61.12 | 566842 |
| 2022-08-04 | -38.92 | $61.20 | 675937 |
| 2022-08-03 | -23.30 | $62.44 | 424405 |
| 2022-08-02 | -21.54 | $62.58 | 806400 |
| 2022-08-01 | -4.47 | $63.93 | 448500 |
| 2022-07-29 | -5.71 | $63.49 | 950803 |
| 2022-07-28 | -7.38 | $62.68 | 486040 |
| 2022-07-27 | -9.05 | $62.56 | 736500 |
| 2022-07-26 | -7.66 | $62.66 | 673100 |
| 2022-07-25 | -16.57 | $62.02 | 529600 |
| 2022-07-22 | -18.17 | $61.80 | 645800 |
| 2022-07-21 | -2.94 | $62.06 | 908608 |
| 2022-07-20 | -0.73 | $59.49 | 382100 |
| 2022-07-19 | -1.94 | $59.23 | 346244 |
| 2022-07-18 | -19.51 | $57.42 | 309502 |
| 2022-07-15 | -12.28 | $57.95 | 308800 |
| 2022-07-14 | -16.10 | $57.67 | 365000 |
| 2022-07-13 | -15.01 | $57.75 | 298400 |
| 2022-07-12 | -16.51 | $57.64 | 262355 |
| 2022-07-11 | -13.78 | $57.84 | 242132 |
| 2022-07-08 | -17.96 | $57.78 | 351900 |
| 2022-07-07 | -21.52 | $58.52 | 286532 |
| 2022-07-06 | -33.19 | $57.80 | 336349 |
| 2022-07-05 | -36.60 | $57.48 | 437000 |
| 2022-07-01 | -22.23 | $58.83 | 667000 |
| 2022-06-30 | -41.28 | $57.04 | 456900 |
| 2022-06-29 | -40.85 | $57.08 | 300837 |
| 2022-06-28 | -43.19 | $56.86 | 396600 |
| 2022-06-27 | -35.74 | $57.56 | 411822 |
| 2022-06-24 | -42.45 | $56.93 | 827600 |
| 2022-06-23 | -62.77 | $55.02 | 638636 |
| 2022-06-22 | -65.21 | $54.79 | 1.2M |
| 2022-06-21 | -93.09 | $52.17 | 430300 |
| 2022-06-17 | -93.40 | $52.14 | 1.2M |
| 2022-06-16 | -99.14 | $51.71 | 600510 |
| 2022-06-15 | -87.50 | $54.62 | 467300 |
| 2022-06-14 | -94.01 | $54.80 | 450700 |
| 2022-06-13 | -95.05 | $55.35 | 386000 |
| 2022-06-10 | -70.85 | $56.91 | 353003 |
| 2022-06-09 | -48.23 | $58.19 | 611900 |
| 2022-06-08 | -33.22 | $59.04 | 306800 |
| 2022-06-07 | -2.83 | $60.76 | 331400 |
| 2022-06-06 | -12.01 | $60.17 | 320800 |
| 2022-06-03 | -31.53 | $59.56 | 365642 |
| 2022-06-02 | -33.74 | $60.15 | 341800 |
| 2022-06-01 | -48.04 | $59.23 | 312700 |
| 2022-05-31 | -57.98 | $58.47 | 499600 |
| 2022-05-27 | -49.21 | $59.14 | 327210 |
| 2022-05-26 | -65.58 | $57.89 | 349700 |
| 2022-05-25 | -73.56 | $57.28 | 601100 |
| 2022-05-24 | -71.47 | $57.44 | 541439 |
| 2022-05-23 | -74.08 | $57.24 | 482034 |
| 2022-05-20 | -86.13 | $56.32 | 568900 |
| 2022-05-19 | -92.74 | $56.99 | 472100 |
| 2022-05-18 | -97.76 | $57.45 | 446334 |
| 2022-05-17 | -78.94 | $59.30 | 366215 |
| 2022-05-16 | -90.84 | $58.13 | 469500 |
| 2022-05-13 | -92.47 | $57.97 | 775526 |
| 2022-05-12 | -90.13 | $58.20 | 529634 |
| 2022-05-11 | -99.57 | $57.70 | 757600 |
| 2022-05-10 | -94.11 | $58.27 | 580200 |
| 2022-05-09 | -94.73 | $59.51 | 691613 |
| 2022-05-06 | -85.28 | $60.92 | 575900 |
| 2022-05-05 | -81.53 | $61.19 | 590330 |
| 2022-05-04 | -58.06 | $62.88 | 491722 |
| 2022-05-03 | -78.61 | $61.40 | 515200 |
| 2022-05-02 | -92.22 | $60.42 | 704118 |
| 2022-04-29 | -74.10 | $61.91 | 2.2M |
| 2022-04-28 | -71.22 | $62.11 | 605120 |
| 2022-04-27 | -83.31 | $61.27 | 760300 |
| 2022-04-26 | -99.85 | $60.28 | 619100 |
| 2022-04-25 | -80.10 | $62.15 | 860016 |
| 2022-04-22 | -61.39 | $62.99 | 899707 |
| 2022-04-21 | -3.48 | $66.81 | 850211 |
| 2022-04-20 | -2.27 | $65.91 | 510352 |
| 2022-04-19 | -6.90 | $64.59 | 448400 |
| 2022-04-18 | -16.72 | $63.12 | 406100 |
| 2022-04-14 | -9.82 | $63.57 | 311900 |
| 2022-04-13 | -4.57 | $63.59 | 314500 |
| 2022-04-12 | -10.46 | $63.18 | 438940 |
| 2022-04-11 | -7.19 | $63.39 | 440631 |
| 2022-04-08 | -9.47 | $63.02 | 505134 |
| 2022-04-07 | -10.39 | $62.90 | 372200 |
| 2022-04-06 | -8.99 | $62.95 | 460700 |
| 2022-04-05 | -15.57 | $62.35 | 425400 |
| 2022-04-04 | -12.73 | $62.57 | 516200 |
| 2022-04-01 | -0.74 | $63.70 | 921000 |
| 2022-03-31 | -7.85 | $62.56 | 599414 |
| 2022-03-30 | -2.10 | $62.72 | 607500 |
| 2022-03-29 | -4.62 | $62.39 | 523500 |
| 2022-03-28 | -16.94 | $61.35 | 363700 |
| 2022-03-25 | -10.31 | $61.91 | 495100 |
| 2022-03-24 | -26.54 | $60.54 | 586700 |
| 2022-03-23 | -27.61 | $60.45 | 882626 |
| 2022-03-22 | -12.80 | $61.70 | 1.6M |
| 2022-03-21 | -19.35 | $58.30 | 431346 |
| 2022-03-18 | -7.78 | $58.96 | 2.5M |
| 2022-03-17 | -18.56 | $58.42 | 536900 |
| 2022-03-16 | -28.94 | $57.90 | 613000 |
| 2022-03-15 | -34.73 | $57.61 | 510900 |
| 2022-03-14 | -43.91 | $57.15 | 778112 |
| 2022-03-11 | -73.85 | $55.65 | 627500 |
| 2022-03-10 | -77.05 | $55.49 | 430447 |
| 2022-03-09 | -77.84 | $55.45 | 493518 |
| 2022-03-08 | -98.40 | $54.42 | 673800 |
| 2022-03-07 | -92.11 | $55.50 | 513800 |
| 2022-03-04 | -52.39 | $57.16 | 410700 |
| 2022-03-03 | -44.02 | $57.51 | 431207 |
| 2022-03-02 | -53.83 | $57.10 | 529217 |
| 2022-03-01 | -66.03 | $56.59 | 595700 |
| 2022-02-28 | -15.07 | $58.72 | 677200 |
| 2022-02-25 | -13.40 | $58.79 | 728600 |
| 2022-02-24 | -64.35 | $56.66 | 871103 |
| 2022-02-23 | -41.20 | $57.64 | 761100 |
| 2022-02-22 | -19.76 | $58.53 | 757206 |
| 2022-02-18 | -8.19 | $59.01 | 915800 |
| 2022-02-17 | -4.78 | $58.59 | 741800 |
| 2022-02-16 | -28.57 | $57.85 | 742911 |
| 2022-02-15 | -40.16 | $57.42 | 626700 |
| 2022-02-14 | -78.44 | $56.00 | 557100 |
| 2022-02-11 | -81.43 | $56.06 | 519911 |
| 2022-02-10 | -91.86 | $55.73 | 781636 |
| 2022-02-09 | -59.28 | $57.20 | 481308 |
| 2022-02-08 | -68.70 | $56.86 | 554100 |
| 2022-02-07 | -93.91 | $55.95 | 431701 |
| 2022-02-04 | -81.72 | $56.39 | 434738 |
| 2022-02-03 | -66.30 | $56.96 | 459904 |
| 2022-02-02 | -50.65 | $57.65 | 623014 |
| 2022-02-01 | -49.35 | $57.70 | 795043 |
| 2022-01-31 | -76.88 | $56.64 | 1.8M |
| 2022-01-28 | -74.55 | $56.73 | 442001 |
| 2022-01-27 | -82.34 | $56.43 | 591607 |
| 2022-01-26 | -91.69 | $56.07 | 519800 |
| 2022-01-25 | -71.24 | $56.90 | 511700 |
| 2022-01-24 | -51.40 | $57.58 | 621400 |
| 2022-01-21 | -62.75 | $56.72 | 347626 |
| 2022-01-20 | -41.39 | $57.70 | 412925 |
| 2022-01-19 | -23.53 | $58.52 | 544500 |
| 2022-01-18 | -38.91 | $57.74 | 449500 |
| 2022-01-14 | -23.82 | $58.53 | 315800 |
| 2022-01-13 | -24.41 | $58.69 | 286201 |
| 2022-01-12 | -32.42 | $58.28 | 551039 |
| 2022-01-11 | -29.69 | $58.42 | 476407 |
| 2022-01-10 | -36.57 | $58.22 | 475819 |
| 2022-01-07 | -38.02 | $58.39 | 455800 |
| 2022-01-06 | -42.01 | $58.16 | 420300 |
| 2022-01-05 | -40.20 | $58.45 | 503617 |
| 2022-01-04 | -42.67 | $58.30 | 526800 |
| 2022-01-03 | -56.16 | $57.49 | 470101 |
| 2021-12-31 | -49.59 | $57.89 | 350500 |
| 2021-12-30 | -52.55 | $57.71 | 384819 |
| 2021-12-29 | -48.77 | $57.94 | 495312 |
| 2021-12-28 | -51.23 | $57.79 | 663326 |
| 2021-12-27 | -66.05 | $57.03 | 615800 |
| 2021-12-23 | -90.05 | $55.48 | 849033 |
| 2021-12-22 | -93.27 | $55.34 | 1.1M |
| 2021-12-21 | -83.33 | $56.18 | 1.5M |
| 2021-12-20 | -97.67 | $55.01 | 1.0M |
| 2021-12-17 | -87.73 | $58.69 | 1.2M |
| 2021-12-16 | -69.53 | $59.58 | 1.1M |
| 2021-12-15 | -80.37 | $59.05 | 494345 |
| 2021-12-14 | -80.98 | $59.02 | 778712 |
| 2021-12-13 | -73.21 | $59.40 | 611610 |
| 2021-12-10 | -63.19 | $59.89 | 559423 |
| 2021-12-09 | -68.92 | $59.61 | 492822 |
| 2021-12-08 | -56.03 | $60.24 | 534900 |
| 2021-12-07 | -56.65 | $60.21 | 996200 |
| 2021-12-06 | -54.40 | $60.32 | 879207 |
| 2021-12-03 | -81.60 | $58.99 | 966900 |
| 2021-12-02 | -81.80 | $58.98 | 1.6M |
| 2021-12-01 | -99.80 | $58.10 | 645300 |
| 2021-11-30 | -99.39 | $58.13 | 853339 |
| 2021-11-29 | -43.17 | $60.58 | 320200 |
| 2021-11-26 | -39.03 | $60.81 | 375442 |
| 2021-11-24 | -18.88 | $61.93 | 554800 |
| 2021-11-23 | -9.17 | $62.47 | 620290 |
| 2021-11-22 | -7.29 | $62.51 | 518124 |
| 2021-11-19 | -25.30 | $61.11 | 359903 |
| 2021-11-18 | -26.72 | $61.04 | 289426 |
| 2021-11-17 | -10.32 | $61.85 | 299016 |
| 2021-11-16 | -17.21 | $61.51 | 332500 |
| 2021-11-15 | -10.53 | $61.84 | 293900 |
| 2021-11-12 | -4.18 | $62.00 | 416204 |
| 2021-11-11 | -9.47 | $61.53 | 328139 |
| 2021-11-10 | -21.37 | $60.99 | 420310 |
| 2021-11-09 | -26.43 | $60.76 | 316415 |
| 2021-11-08 | -32.60 | $60.48 | 443146 |
| 2021-11-05 | -27.97 | $60.69 | 330100 |
| 2021-11-04 | -52.64 | $59.57 | 672612 |
| 2021-11-03 | -66.81 | $58.94 | 449600 |
| 2021-11-02 | -72.71 | $58.67 | 426947 |
| 2021-11-01 | -76.64 | $58.49 | 545027 |
| 2021-10-29 | -97.83 | $57.95 | 1.5M |
| 2021-10-28 | -88.61 | $58.42 | 590100 |
| 2021-10-27 | -96.04 | $58.12 | 793400 |
| 2021-10-26 | -71.88 | $59.29 | 487331 |
| 2021-10-25 | -88.59 | $58.66 | 648629 |
| 2021-10-22 | -65.52 | $59.53 | 825233 |
| 2021-10-21 | -64.46 | $59.57 | 835640 |
| 2021-10-20 | -14.58 | $61.57 | 640135 |
| 2021-10-19 | -36.95 | $60.91 | 285800 |
| 2021-10-18 | -21.36 | $61.37 | 455516 |
| 2021-10-15 | -22.73 | $61.30 | 458548 |
| 2021-10-14 | -18.83 | $61.42 | 326700 |
| 2021-10-13 | -43.48 | $60.87 | 294503 |
| 2021-10-12 | -52.72 | $60.66 | 380932 |
| 2021-10-11 | -55.53 | $60.73 | 313131 |
| 2021-10-08 | -57.01 | $60.79 | 166710 |
| 2021-10-07 | -52.83 | $61.34 | 268849 |
| 2021-10-06 | -61.44 | $60.96 | 305908 |
| 2021-10-05 | -67.67 | $60.86 | 541008 |
| 2021-10-04 | -77.02 | $60.51 | 400600 |
| 2021-10-01 | -83.58 | $60.16 | 580100 |
| 2021-09-30 | -91.26 | $59.58 | 316243 |
| 2021-09-29 | -78.81 | $60.52 | 257700 |
| 2021-09-28 | -79.21 | $60.49 | 322925 |
| 2021-09-27 | -74.70 | $60.83 | 242324 |
| 2021-09-24 | -81.72 | $60.30 | 362700 |
| 2021-09-23 | -76.95 | $60.66 | 290900 |
| 2021-09-22 | -82.65 | $60.23 | 362900 |
| 2021-09-21 | -88.61 | $59.78 | 391400 |
| 2021-09-20 | -83.31 | $60.18 | 531200 |
| 2021-09-17 | -94.01 | $60.19 | 1.8M |
| 2021-09-16 | -97.89 | $61.37 | 409546 |
| 2021-09-15 | -92.92 | $62.27 | 331819 |
| 2021-09-14 | -95.79 | $62.15 | 284400 |
| 2021-09-13 | -96.98 | $62.62 | 379625 |
| 2021-09-10 | -98.36 | $62.87 | 425622 |
| 2021-09-09 | -84.05 | $63.73 | 501524 |
| 2021-09-08 | -65.64 | $64.33 | 505700 |
| 2021-09-07 | -44.73 | $64.90 | 369300 |
| 2021-09-03 | -11.06 | $66.02 | 305900 |
| 2021-09-02 | -0.49 | $66.44 | 296228 |
| 2021-09-01 | -9.79 | $65.44 | 541706 |
| 2021-08-31 | -13.95 | $65.30 | 290548 |
| 2021-08-30 | -9.50 | $65.45 | 160500 |
| 2021-08-27 | -5.61 | $65.26 | 219741 |
| 2021-08-26 | -24.92 | $64.66 | 241247 |
| 2021-08-25 | -15.61 | $64.94 | 274926 |
| 2021-08-24 | -27.82 | $64.32 | 303700 |
| 2021-08-23 | -24.06 | $64.42 | 218445 |
| 2021-08-20 | -17.33 | $64.58 | 216517 |
| 2021-08-19 | -21.91 | $64.28 | 256100 |
| 2021-08-18 | -31.30 | $64.14 | 172737 |
| 2021-08-17 | -37.71 | $64.52 | 210600 |
| 2021-08-16 | -36.47 | $64.79 | 210241 |
| 2021-08-13 | -35.17 | $64.87 | 265237 |
| 2021-08-12 | -44.72 | $64.38 | 393349 |
| 2021-08-11 | -49.53 | $64.09 | 245628 |
| 2021-08-10 | -62.16 | $63.36 | 199746 |
| 2021-08-09 | -65.68 | $63.20 | 268125 |
| 2021-08-06 | -67.75 | $63.06 | 305000 |
| 2021-08-05 | -68.78 | $63.04 | 247900 |
| 2021-08-04 | -64.89 | $63.31 | 225900 |
| 2021-08-03 | -49.93 | $64.35 | 358000 |
| 2021-08-02 | -60.29 | $63.63 | 409027 |
| 2021-07-30 | -57.99 | $63.79 | 514700 |
| 2021-07-29 | -56.98 | $63.86 | 284900 |
| 2021-07-28 | -63.45 | $63.41 | 451845 |
| 2021-07-27 | -69.64 | $62.98 | 580900 |
| 2021-07-26 | -68.06 | $63.09 | 519000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.25
2026-07-21
Close Price
$54.71
Vol: 1.2MAverage Directional Index - Detailed Analysis
Minimum
6.40
Average
17.35
Maximum
55.48
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 19.25 | $54.71 | 1.2M |
| 2026-07-20 | 19.79 | $54.59 | 1.4M |
| 2026-07-17 | 20.22 | $56.57 | 1.1M |
| 2026-07-16 | 20.15 | $56.18 | 1.2M |
| 2026-07-15 | 20.26 | $53.73 | 1.1M |
| 2026-07-14 | 21.02 | $53.20 | 1.1M |
| 2026-07-13 | 21.77 | $53.65 | 1.9M |
| 2026-07-10 | 22.39 | $55.89 | 761144 |
| 2026-07-09 | 22.27 | $55.06 | 982400 |
| 2026-07-08 | 22.31 | $54.63 | 1.1M |
| 2026-07-07 | 22.34 | $56.49 | 1.3M |
| 2026-07-06 | 21.12 | $57.00 | 859500 |
| 2026-07-02 | 19.85 | $57.42 | 684244 |
| 2026-07-01 | 18.60 | $56.15 | 1.3M |
| 2026-06-30 | 17.34 | $56.35 | 1.1M |
| 2026-06-29 | 16.10 | $55.73 | 1.2M |
| 2026-06-26 | 15.04 | $55.11 | 1.4M |
| 2026-06-25 | 14.05 | $54.34 | 1.2M |
| 2026-06-24 | 13.10 | $53.54 | 1.3M |
| 2026-06-23 | 12.42 | $50.79 | 1.2M |
| 2026-06-22 | 12.54 | $50.46 | 2.0M |
| 2026-06-18 | 12.67 | $50.68 | 2.3M |
| 2026-06-17 | 12.56 | $50.66 | 1.1M |
| 2026-06-16 | 12.44 | $51.22 | 1.2M |
| 2026-06-15 | 12.53 | $50.35 | 1.3M |
| 2026-06-12 | 12.55 | $50.57 | 1.2M |
| 2026-06-11 | 12.78 | $50.53 | 1.7M |
| 2026-06-10 | 13.17 | $48.99 | 1.4M |
| 2026-06-09 | 13.79 | $49.90 | 1.1M |
| 2026-06-08 | 14.51 | $47.61 | 1.0M |
| 2026-06-05 | 14.49 | $47.49 | 1.1M |
| 2026-06-04 | 14.58 | $47.84 | 1.4M |
| 2026-06-03 | 14.86 | $48.50 | 730529 |
| 2026-06-02 | 15.39 | $49.17 | 1.3M |
| 2026-06-01 | 15.96 | $47.99 | 1.6M |
| 2026-05-29 | 16.15 | $48.68 | 1.6M |
| 2026-05-28 | 16.73 | $49.52 | 1.3M |
| 2026-05-27 | 17.22 | $49.80 | 829422 |
| 2026-05-26 | 17.90 | $49.71 | 1.1M |
| 2026-05-22 | 18.43 | $49.37 | 797100 |
| 2026-05-21 | 18.80 | $48.67 | 1.3M |
| 2026-05-20 | 19.00 | $48.00 | 1.4M |
| 2026-05-19 | 18.82 | $46.36 | 1.4M |
| 2026-05-18 | 18.20 | $46.94 | 1.2M |
| 2026-05-15 | 17.68 | $46.69 | 1.4M |
| 2026-05-14 | 17.16 | $49.42 | 1.4M |
| 2026-05-13 | 17.31 | $49.78 | 1.6M |
| 2026-05-12 | 17.50 | $50.35 | 1.5M |
| 2026-05-11 | 17.93 | $51.07 | 1.0M |
| 2026-05-08 | 18.55 | $51.56 | 1.4M |
| 2026-05-07 | 19.22 | $51.71 | 929928 |
| 2026-05-06 | 20.14 | $52.30 | 1.5M |
| 2026-05-05 | 21.11 | $50.48 | 824600 |
| 2026-05-04 | 21.54 | $49.62 | 1.1M |
| 2026-05-01 | 21.70 | $50.06 | 1.0M |
| 2026-04-30 | 21.96 | $49.96 | 1.6M |
| 2026-04-29 | 21.94 | $49.15 | 2.2M |
| 2026-04-28 | 21.86 | $49.91 | 1.5M |
| 2026-04-27 | 21.94 | $50.25 | 1.5M |
| 2026-04-24 | 21.75 | $48.45 | 2.1M |
| 2026-04-23 | 21.30 | $49.19 | 3.4M |
| 2026-04-22 | 20.83 | $47.58 | 7.4M |
| 2026-04-21 | 20.33 | $56.79 | 1.0M |
| 2026-04-20 | 20.46 | $56.80 | 1.0M |
| 2026-04-17 | 20.08 | $57.41 | 764536 |
| 2026-04-16 | 19.73 | $55.27 | 902800 |
| 2026-04-15 | 19.97 | $55.18 | 1.7M |
| 2026-04-14 | 20.30 | $54.86 | 624236 |
| 2026-04-13 | 20.81 | $54.94 | 959600 |
| 2026-04-10 | 21.35 | $56.37 | 795300 |
| 2026-04-09 | 20.97 | $56.08 | 768407 |
| 2026-04-08 | 20.85 | $55.76 | 907551 |
| 2026-04-07 | 20.62 | $54.06 | 614005 |
| 2026-04-06 | 21.07 | $54.18 | 576035 |
| 2026-04-02 | 21.24 | $54.84 | 670636 |
| 2026-04-01 | 21.42 | $55.17 | 960000 |
| 2026-03-31 | 21.43 | $54.09 | 1.0M |
| 2026-03-30 | 21.93 | $53.18 | 1.2M |
| 2026-03-27 | 22.69 | $53.19 | 973708 |
| 2026-03-26 | 23.36 | $53.56 | 752300 |
| 2026-03-25 | 24.07 | $53.42 | 948100 |
| 2026-03-24 | 24.92 | $52.53 | 557200 |
| 2026-03-23 | 26.02 | $51.78 | 727807 |
| 2026-03-20 | 27.38 | $50.67 | 1.8M |
| 2026-03-19 | 28.60 | $51.81 | 957840 |
| 2026-03-18 | 30.05 | $52.33 | 778200 |
| 2026-03-17 | 30.99 | $53.60 | 815212 |
| 2026-03-16 | 31.52 | $53.68 | 919630 |
| 2026-03-13 | 32.13 | $53.32 | 858986 |
| 2026-03-12 | 32.99 | $52.74 | 982164 |
| 2026-03-11 | 33.90 | $53.17 | 738902 |
| 2026-03-10 | 35.42 | $53.29 | 954100 |
| 2026-03-09 | 37.02 | $53.40 | 987925 |
| 2026-03-06 | 38.82 | $53.34 | 797347 |
| 2026-03-05 | 40.20 | $53.73 | 617024 |
| 2026-03-04 | 41.36 | $54.98 | 647843 |
| 2026-03-03 | 42.03 | $55.51 | 724400 |
| 2026-03-02 | 42.74 | $56.38 | 799800 |
| 2026-02-27 | 42.89 | $56.47 | 798600 |
| 2026-02-26 | 42.99 | $55.88 | 835190 |
| 2026-02-25 | 43.19 | $55.84 | 929855 |
| 2026-02-24 | 43.40 | $57.08 | 995418 |
| 2026-02-23 | 42.68 | $56.87 | 901424 |
| 2026-02-20 | 42.13 | $56.45 | 1.5M |
| 2026-02-19 | 41.54 | $56.07 | 1.3M |
| 2026-02-18 | 40.68 | $57.63 | 2.5M |
| 2026-02-17 | 39.21 | $56.72 | 3.0M |
| 2026-02-13 | 37.75 | $51.67 | 1.5M |
| 2026-02-12 | 37.46 | $51.30 | 1.0M |
| 2026-02-11 | 36.86 | $51.42 | 796729 |
| 2026-02-10 | 36.40 | $51.34 | 898914 |
| 2026-02-09 | 36.00 | $50.77 | 1.1M |
| 2026-02-06 | 35.67 | $51.32 | 978000 |
| 2026-02-05 | 34.99 | $50.82 | 1.0M |
| 2026-02-04 | 34.28 | $51.62 | 1.2M |
| 2026-02-03 | 33.55 | $49.01 | 824600 |
| 2026-02-02 | 33.59 | $48.25 | 920200 |
| 2026-01-30 | 34.10 | $48.00 | 1.7M |
| 2026-01-29 | 34.89 | $47.86 | 1.0M |
| 2026-01-28 | 35.41 | $47.46 | 1.2M |
| 2026-01-27 | 35.96 | $48.13 | 792800 |
| 2026-01-26 | 35.78 | $48.94 | 753300 |
| 2026-01-23 | 35.45 | $48.60 | 887337 |
| 2026-01-22 | 35.23 | $48.76 | 836700 |
| 2026-01-21 | 34.76 | $48.21 | 941420 |
| 2026-01-20 | 34.34 | $47.70 | 711100 |
| 2026-01-16 | 33.85 | $48.71 | 1.1M |
| 2026-01-15 | 32.65 | $49.11 | 1.2M |
| 2026-01-14 | 30.91 | $49.32 | 1.3M |
| 2026-01-13 | 29.07 | $47.64 | 1.1M |
| 2026-01-12 | 27.42 | $47.50 | 750106 |
| 2026-01-09 | 25.86 | $47.35 | 674506 |
| 2026-01-08 | 24.36 | $46.83 | 938500 |
| 2026-01-07 | 22.85 | $45.71 | 738807 |
| 2026-01-06 | 21.33 | $46.39 | 1.0M |
| 2026-01-05 | 19.89 | $45.64 | 1.2M |
| 2026-01-02 | 18.58 | $44.37 | 710400 |
| 2025-12-31 | 17.78 | $43.64 | 641700 |
| 2025-12-30 | 17.26 | $43.78 | 602900 |
| 2025-12-29 | 16.73 | $43.96 | 667110 |
| 2025-12-26 | 16.18 | $43.50 | 391900 |
| 2025-12-24 | 15.91 | $43.16 | 394400 |
| 2025-12-23 | 15.66 | $43.10 | 781600 |
| 2025-12-22 | 15.49 | $43.17 | 1.0M |
| 2025-12-19 | 15.32 | $43.31 | 1.9M |
| 2025-12-18 | 14.76 | $43.35 | 1.3M |
| 2025-12-17 | 14.15 | $43.16 | 1.2M |
| 2025-12-16 | 13.76 | $43.00 | 1.0M |
| 2025-12-15 | 13.29 | $42.94 | 888318 |
| 2025-12-12 | 12.93 | $42.46 | 939000 |
| 2025-12-11 | 12.80 | $42.17 | 757900 |
| 2025-12-10 | 12.77 | $41.93 | 1.2M |
| 2025-12-09 | 12.97 | $40.72 | 904000 |
| 2025-12-08 | 13.57 | $40.91 | 940628 |
| 2025-12-05 | 13.95 | $41.43 | 725638 |
| 2025-12-04 | 14.14 | $41.29 | 664601 |
| 2025-12-03 | 14.22 | $41.37 | 829000 |
| 2025-12-02 | 14.31 | $41.08 | 1.0M |
| 2025-12-01 | 14.41 | $42.29 | 874000 |
| 2025-11-28 | 13.87 | $42.17 | 535200 |
| 2025-11-26 | 13.36 | $41.81 | 737401 |
| 2025-11-25 | 12.95 | $41.57 | 632045 |
| 2025-11-24 | 12.72 | $40.74 | 1.2M |
| 2025-11-21 | 12.84 | $41.05 | 1.2M |
| 2025-11-20 | 12.97 | $39.77 | 1.1M |
| 2025-11-19 | 13.49 | $39.86 | 814329 |
| 2025-11-18 | 13.96 | $40.05 | 1.1M |
| 2025-11-17 | 14.68 | $40.31 | 1.0M |
| 2025-11-14 | 15.22 | $40.93 | 854700 |
| 2025-11-13 | 15.49 | $41.57 | 1.7M |
| 2025-11-12 | 15.77 | $40.29 | 774137 |
| 2025-11-11 | 16.38 | $40.65 | 830100 |
| 2025-11-10 | 17.10 | $40.54 | 1.2M |
| 2025-11-07 | 17.57 | $40.68 | 922914 |
| 2025-11-06 | 18.26 | $40.45 | 1.0M |
| 2025-11-05 | 19.09 | $40.85 | 1.2M |
| 2025-11-04 | 19.75 | $40.07 | 1.1M |
| 2025-11-03 | 20.18 | $39.89 | 1.9M |
| 2025-10-31 | 20.69 | $40.57 | 2.6M |
| 2025-10-30 | 21.22 | $39.27 | 2.4M |
| 2025-10-29 | 21.15 | $39.70 | 2.9M |
| 2025-10-28 | 21.32 | $40.15 | 1.7M |
| 2025-10-27 | 21.50 | $39.46 | 2.9M |
| 2025-10-24 | 21.77 | $40.36 | 2.0M |
| 2025-10-23 | 22.41 | $41.43 | 2.7M |
| 2025-10-22 | 23.43 | $41.49 | 1.7M |
| 2025-10-21 | 23.79 | $41.17 | 1.7M |
| 2025-10-20 | 23.58 | $40.52 | 1.3M |
| 2025-10-17 | 23.01 | $40.03 | 1.5M |
| 2025-10-16 | 22.14 | $40.16 | 1.3M |
| 2025-10-15 | 21.35 | $39.95 | 1.1M |
| 2025-10-14 | 20.26 | $39.58 | 972457 |
| 2025-10-13 | 18.97 | $39.49 | 1.2M |
| 2025-10-10 | 17.69 | $39.61 | 1.8M |
| 2025-10-09 | 16.37 | $40.43 | 1.8M |
| 2025-10-08 | 15.17 | $42.62 | 698500 |
| 2025-10-07 | 14.71 | $42.47 | 745769 |
| 2025-10-06 | 14.21 | $42.68 | 792232 |
| 2025-10-03 | 13.92 | $43.32 | 814700 |
| 2025-10-02 | 13.83 | $43.08 | 700747 |
| 2025-10-01 | 13.51 | $43.04 | 933609 |
| 2025-09-30 | 13.18 | $43.09 | 1.3M |
| 2025-09-29 | 12.64 | $42.77 | 1.7M |
| 2025-09-26 | 12.08 | $43.91 | 1.1M |
| 2025-09-25 | 12.21 | $44.11 | 1.5M |
| 2025-09-24 | 12.50 | $45.08 | 1.0M |
| 2025-09-23 | 12.98 | $45.64 | 868700 |
| 2025-09-22 | 13.12 | $45.94 | 985634 |
| 2025-09-19 | 13.36 | $46.31 | 1.5M |
| 2025-09-18 | 13.40 | $47.02 | 659903 |
| 2025-09-17 | 12.96 | $47.39 | 805758 |
| 2025-09-16 | 12.24 | $47.17 | 904500 |
| 2025-09-15 | 11.69 | $47.72 | 1.7M |
| 2025-09-12 | 10.70 | $47.79 | 853000 |
| 2025-09-11 | 10.51 | $47.21 | 884431 |
| 2025-09-10 | 10.68 | $46.06 | 896212 |
| 2025-09-09 | 10.82 | $45.70 | 849736 |
| 2025-09-08 | 11.07 | $46.17 | 969714 |
| 2025-09-05 | 11.32 | $46.22 | 1.3M |
| 2025-09-04 | 11.67 | $45.51 | 1.3M |
| 2025-09-03 | 11.86 | $45.94 | 817848 |
| 2025-09-02 | 12.30 | $46.71 | 1.4M |
| 2025-08-29 | 12.29 | $47.25 | 1.7M |
| 2025-08-28 | 12.04 | $46.74 | 674200 |
| 2025-08-27 | 11.91 | $46.78 | 638511 |
| 2025-08-26 | 11.68 | $46.73 | 691600 |
| 2025-08-25 | 11.32 | $46.85 | 664900 |
| 2025-08-22 | 10.78 | $47.55 | 773738 |
| 2025-08-21 | 10.22 | $46.58 | 529300 |
| 2025-08-20 | 10.22 | $45.98 | 730400 |
| 2025-08-19 | 10.51 | $46.39 | 756500 |
| 2025-08-18 | 10.78 | $45.48 | 1.0M |
| 2025-08-15 | 11.09 | $46.25 | 978681 |
| 2025-08-14 | 11.17 | $46.01 | 731202 |
| 2025-08-13 | 11.30 | $46.62 | 655721 |
| 2025-08-12 | 11.43 | $45.37 | 599622 |
| 2025-08-11 | 12.03 | $45.01 | 570436 |
| 2025-08-08 | 12.60 | $45.43 | 536816 |
| 2025-08-07 | 13.12 | $45.93 | 826100 |
| 2025-08-06 | 13.52 | $45.38 | 707000 |
| 2025-08-05 | 14.20 | $44.86 | 644100 |
| 2025-08-04 | 14.79 | $44.77 | 603900 |
| 2025-08-01 | 15.25 | $44.24 | 1.7M |
| 2025-07-31 | 15.74 | $45.07 | 2.3M |
| 2025-07-30 | 16.51 | $45.83 | 1.1M |
| 2025-07-29 | 16.85 | $47.31 | 1.1M |
| 2025-07-28 | 16.26 | $47.70 | 1.0M |
| 2025-07-25 | 15.47 | $48.33 | 1.2M |
| 2025-07-24 | 14.37 | $48.58 | 2.4M |
| 2025-07-23 | 13.21 | $48.68 | 1.4M |
| 2025-07-22 | 12.45 | $47.65 | 1.1M |
| 2025-07-21 | 12.09 | $46.03 | 1.0M |
| 2025-07-18 | 12.41 | $45.87 | 598700 |
| 2025-07-17 | 12.75 | $46.25 | 632435 |
| 2025-07-16 | 13.15 | $45.67 | 670741 |
| 2025-07-15 | 13.81 | $45.29 | 962607 |
| 2025-07-14 | 14.47 | $46.10 | 715027 |
| 2025-07-11 | 14.87 | $46.27 | 799011 |
| 2025-07-10 | 15.15 | $47.01 | 879031 |
| 2025-07-09 | 14.94 | $46.80 | 898945 |
| 2025-07-08 | 15.12 | $46.55 | 802809 |
| 2025-07-07 | 15.29 | $46.35 | 744100 |
| 2025-07-03 | 15.63 | $46.51 | 761200 |
| 2025-07-02 | 15.90 | $46.65 | 933131 |
| 2025-07-01 | 16.36 | $45.74 | 1.8M |
| 2025-06-30 | 17.19 | $43.56 | 1.4M |
| 2025-06-27 | 16.74 | $43.82 | 1.1M |
| 2025-06-26 | 16.47 | $43.89 | 803924 |
| 2025-06-25 | 16.25 | $43.56 | 1.1M |
| 2025-06-24 | 16.00 | $44.26 | 1.1M |
| 2025-06-23 | 15.95 | $43.71 | 762329 |
| 2025-06-20 | 15.47 | $43.05 | 1.1M |
| 2025-06-18 | 14.88 | $43.46 | 574924 |
| 2025-06-17 | 14.40 | $43.78 | 622400 |
| 2025-06-16 | 14.06 | $44.51 | 732304 |
| 2025-06-13 | 13.93 | $44.40 | 618326 |
| 2025-06-12 | 13.79 | $45.64 | 631100 |
| 2025-06-11 | 13.93 | $45.17 | 553200 |
| 2025-06-10 | 14.18 | $46.02 | 706800 |
| 2025-06-09 | 14.64 | $45.50 | 530900 |
| 2025-06-06 | 14.90 | $45.11 | 570911 |
| 2025-06-05 | 15.06 | $45.07 | 478400 |
| 2025-06-04 | 15.08 | $44.76 | 603300 |
| 2025-06-03 | 15.15 | $45.57 | 557006 |
| 2025-06-02 | 15.22 | $44.71 | 702040 |
| 2025-05-30 | 15.16 | $45.54 | 730700 |
| 2025-05-29 | 15.46 | $45.59 | 679300 |
| 2025-05-28 | 15.79 | $45.72 | 514134 |
| 2025-05-27 | 16.35 | $46.66 | 534016 |
| 2025-05-23 | 17.08 | $45.69 | 705140 |
| 2025-05-22 | 17.51 | $45.11 | 486000 |
| 2025-05-21 | 17.74 | $45.27 | 537949 |
| 2025-05-20 | 18.11 | $46.12 | 546321 |
| 2025-05-19 | 18.76 | $46.23 | 503034 |
| 2025-05-16 | 19.44 | $46.38 | 758600 |
| 2025-05-15 | 20.13 | $45.83 | 899000 |
| 2025-05-14 | 20.67 | $45.15 | 725440 |
| 2025-05-13 | 21.01 | $45.07 | 1.2M |
| 2025-05-12 | 21.51 | $45.89 | 824800 |
| 2025-05-09 | 22.17 | $44.33 | 541600 |
| 2025-05-08 | 22.27 | $45.05 | 602200 |
| 2025-05-07 | 22.37 | $44.16 | 991500 |
| 2025-05-06 | 22.18 | $44.35 | 751900 |
| 2025-05-05 | 22.05 | $44.96 | 920800 |
| 2025-05-02 | 22.00 | $44.71 | 1.0M |
| 2025-05-01 | 21.66 | $43.26 | 1.7M |
| 2025-04-30 | 20.73 | $41.00 | 3.4M |
| 2025-04-29 | 19.75 | $46.76 | 872200 |
| 2025-04-28 | 20.52 | $46.45 | 451100 |
| 2025-04-25 | 21.03 | $46.19 | 412829 |
| 2025-04-24 | 21.45 | $46.40 | 511800 |
| 2025-04-23 | 21.89 | $45.34 | 761145 |
| 2025-04-22 | 22.52 | $45.01 | 547948 |
| 2025-04-21 | 22.53 | $43.44 | 582800 |
| 2025-04-17 | 21.88 | $43.90 | 643300 |
| 2025-04-16 | 21.27 | $43.42 | 664260 |
| 2025-04-15 | 20.58 | $44.03 | 591531 |
| 2025-04-14 | 20.05 | $44.13 | 619177 |
| 2025-04-11 | 19.41 | $43.37 | 588300 |
| 2025-04-10 | 18.41 | $42.49 | 965300 |
| 2025-04-09 | 16.81 | $42.89 | 1.5M |
| 2025-04-08 | 15.13 | $40.60 | 1.1M |
| 2025-04-07 | 13.50 | $41.80 | 1.4M |
| 2025-04-04 | 11.89 | $43.78 | 959137 |
| 2025-04-03 | 10.93 | $45.97 | 1.3M |
| 2025-04-02 | 10.91 | $47.88 | 687249 |
| 2025-04-01 | 11.48 | $47.93 | 753491 |
| 2025-03-31 | 12.07 | $47.24 | 802300 |
| 2025-03-28 | 12.46 | $46.70 | 521700 |
| 2025-03-27 | 12.69 | $46.88 | 683142 |
| 2025-03-26 | 13.01 | $47.13 | 507700 |
| 2025-03-25 | 13.35 | $46.41 | 765617 |
| 2025-03-24 | 13.70 | $46.75 | 869900 |
| 2025-03-21 | 14.18 | $46.68 | 1.6M |
| 2025-03-20 | 14.84 | $47.83 | 1.1M |
| 2025-03-19 | 15.30 | $48.39 | 1.7M |
| 2025-03-18 | 15.78 | $47.41 | 668409 |
| 2025-03-17 | 16.36 | $47.17 | 799400 |
| 2025-03-14 | 16.81 | $45.63 | 743600 |
| 2025-03-13 | 16.43 | $44.71 | 684800 |
| 2025-03-12 | 16.03 | $45.21 | 755036 |
| 2025-03-11 | 15.69 | $46.51 | 888909 |
| 2025-03-10 | 16.03 | $47.27 | 967600 |
| 2025-03-07 | 16.77 | $47.75 | 653000 |
| 2025-03-06 | 17.33 | $46.90 | 685600 |
| 2025-03-05 | 17.32 | $46.17 | 840117 |
| 2025-03-04 | 17.35 | $46.27 | 812008 |
| 2025-03-03 | 17.55 | $47.28 | 834714 |
| 2025-02-28 | 18.16 | $47.82 | 1.9M |
| 2025-02-27 | 18.29 | $46.52 | 595766 |
| 2025-02-26 | 17.95 | $46.88 | 965961 |
| 2025-02-25 | 17.58 | $47.05 | 1.2M |
| 2025-02-24 | 17.39 | $46.58 | 1.1M |
| 2025-02-21 | 16.87 | $46.83 | 974004 |
| 2025-02-20 | 16.23 | $46.24 | 1.1M |
| 2025-02-19 | 15.39 | $46.38 | 2.1M |
| 2025-02-18 | 14.50 | $48.14 | 834165 |
| 2025-02-14 | 14.98 | $47.76 | 597000 |
| 2025-02-13 | 15.61 | $48.20 | 620414 |
| 2025-02-12 | 16.10 | $46.82 | 623400 |
| 2025-02-11 | 15.92 | $47.58 | 596836 |
| 2025-02-10 | 15.98 | $47.36 | 647277 |
| 2025-02-07 | 15.97 | $46.93 | 568300 |
| 2025-02-06 | 16.02 | $47.68 | 652600 |
| 2025-02-05 | 16.47 | $48.13 | 645600 |
| 2025-02-04 | 16.74 | $47.78 | 661610 |
| 2025-02-03 | 16.94 | $47.65 | 888048 |
| 2025-01-31 | 16.79 | $47.64 | 1.8M |
| 2025-01-30 | 17.27 | $48.29 | 481400 |
| 2025-01-29 | 17.95 | $48.18 | 477500 |
| 2025-01-28 | 18.89 | $48.25 | 691525 |
| 2025-01-27 | 19.78 | $48.86 | 924026 |
| 2025-01-24 | 20.67 | $48.46 | 513736 |
| 2025-01-23 | 21.33 | $48.61 | 489700 |
| 2025-01-22 | 21.93 | $48.47 | 669347 |
| 2025-01-21 | 22.88 | $49.22 | 902905 |
| 2025-01-17 | 23.76 | $47.75 | 530000 |
| 2025-01-16 | 23.81 | $47.60 | 517102 |
| 2025-01-15 | 23.56 | $47.21 | 664136 |
| 2025-01-14 | 23.37 | $47.03 | 742950 |
| 2025-01-13 | 22.47 | $46.57 | 736800 |
| 2025-01-10 | 21.21 | $45.93 | 686008 |
| 2025-01-08 | 19.89 | $47.27 | 723200 |
| 2025-01-07 | 18.68 | $47.41 | 842908 |
| 2025-01-06 | 17.72 | $47.23 | 1.2M |
| 2025-01-03 | 16.72 | $47.95 | 696200 |
| 2025-01-02 | 15.86 | $48.01 | 702959 |
| 2024-12-31 | 14.99 | $48.85 | 541300 |
| 2024-12-30 | 14.42 | $48.60 | 518525 |
| 2024-12-27 | 13.80 | $48.89 | 717900 |
| 2024-12-26 | 13.37 | $49.20 | 698300 |
| 2024-12-24 | 13.08 | $49.53 | 257300 |
| 2024-12-23 | 12.88 | $49.56 | 523627 |
| 2024-12-20 | 12.53 | $49.42 | 2.0M |
| 2024-12-19 | 12.25 | $50.15 | 1.5M |
| 2024-12-18 | 11.95 | $49.06 | 863046 |
| 2024-12-17 | 11.29 | $50.46 | 782200 |
| 2024-12-16 | 11.14 | $51.51 | 958212 |
| 2024-12-13 | 11.65 | $51.93 | 607630 |
| 2024-12-12 | 12.15 | $52.13 | 775700 |
| 2024-12-11 | 12.35 | $52.02 | 702229 |
| 2024-12-10 | 12.99 | $51.46 | 647500 |
| 2024-12-09 | 13.56 | $52.03 | 688501 |
| 2024-12-06 | 14.01 | $51.23 | 519300 |
| 2024-12-05 | 14.34 | $50.94 | 510720 |
| 2024-12-04 | 14.69 | $51.91 | 418300 |
| 2024-12-03 | 15.23 | $52.16 | 470000 |
| 2024-12-02 | 15.77 | $52.12 | 676300 |
| 2024-11-29 | 16.39 | $51.88 | 308200 |
| 2024-11-27 | 17.21 | $51.31 | 403156 |
| 2024-11-26 | 18.07 | $51.64 | 793347 |
| 2024-11-25 | 18.83 | $51.92 | 804813 |
| 2024-11-22 | 19.81 | $50.92 | 483421 |
| 2024-11-21 | 19.99 | $50.15 | 857338 |
| 2024-11-20 | 19.59 | $49.97 | 521831 |
| 2024-11-19 | 19.17 | $49.19 | 595100 |
| 2024-11-18 | 18.26 | $49.90 | 510725 |
| 2024-11-15 | 17.68 | $50.07 | 503827 |
| 2024-11-14 | 17.17 | $50.31 | 534500 |
| 2024-11-13 | 16.74 | $50.71 | 634800 |
| 2024-11-12 | 16.19 | $50.77 | 841312 |
| 2024-11-11 | 15.74 | $50.67 | 417900 |
| 2024-11-08 | 15.32 | $50.66 | 881900 |
| 2024-11-07 | 14.87 | $51.13 | 534012 |
| 2024-11-06 | 14.67 | $51.37 | 610832 |
| 2024-11-05 | 14.34 | $50.26 | 459800 |
| 2024-11-04 | 13.30 | $50.56 | 768700 |
| 2024-11-01 | 12.35 | $51.14 | 1.4M |
| 2024-10-31 | 11.35 | $52.52 | 911400 |
| 2024-10-30 | 11.28 | $52.47 | 673200 |
| 2024-10-29 | 11.01 | $52.39 | 552532 |
| 2024-10-28 | 10.90 | $53.27 | 511848 |
| 2024-10-25 | 11.14 | $53.08 | 500732 |
| 2024-10-24 | 11.32 | $53.09 | 741207 |
| 2024-10-23 | 11.26 | $52.69 | 604000 |
| 2024-10-22 | 11.15 | $52.52 | 471600 |
| 2024-10-21 | 10.82 | $52.33 | 679813 |
| 2024-10-18 | 10.58 | $52.96 | 542900 |
| 2024-10-17 | 10.60 | $53.44 | 1.2M |
| 2024-10-16 | 10.62 | $54.24 | 499800 |
| 2024-10-15 | 11.00 | $54.89 | 531923 |
| 2024-10-14 | 11.17 | $54.66 | 420300 |
| 2024-10-11 | 11.57 | $54.20 | 746106 |
| 2024-10-10 | 12.11 | $53.60 | 552435 |
| 2024-10-09 | 12.62 | $53.61 | 583410 |
| 2024-10-08 | 12.91 | $52.97 | 385600 |
| 2024-10-07 | 12.88 | $53.22 | 388522 |
| 2024-10-04 | 13.21 | $53.76 | 301837 |
| 2024-10-03 | 13.61 | $53.32 | 315440 |
| 2024-10-02 | 13.88 | $53.62 | 368630 |
| 2024-10-01 | 14.40 | $54.32 | 337603 |
| 2024-09-30 | 14.99 | $54.63 | 740500 |
| 2024-09-27 | 15.65 | $54.21 | 609600 |
| 2024-09-26 | 16.28 | $54.34 | 615337 |
| 2024-09-25 | 17.05 | $53.61 | 671042 |
| 2024-09-24 | 17.86 | $54.27 | 514719 |
| 2024-09-23 | 18.33 | $54.29 | 979700 |
| 2024-09-20 | 19.01 | $54.54 | 4.1M |
| 2024-09-19 | 19.80 | $54.98 | 879226 |
| 2024-09-18 | 20.11 | $55.08 | 643500 |
| 2024-09-17 | 20.29 | $55.68 | 578207 |
| 2024-09-16 | 20.22 | $55.62 | 596020 |
| 2024-09-13 | 20.15 | $55.07 | 486333 |
| 2024-09-12 | 20.24 | $54.26 | 470300 |
| 2024-09-11 | 20.80 | $53.80 | 607205 |
| 2024-09-10 | 21.49 | $54.24 | 519000 |
| 2024-09-09 | 21.51 | $54.53 | 788931 |
| 2024-09-06 | 21.49 | $55.02 | 506300 |
| 2024-09-05 | 21.26 | $55.24 | 606900 |
| 2024-09-04 | 21.02 | $54.33 | 611800 |
| 2024-09-03 | 21.04 | $55.60 | 884008 |
| 2024-08-30 | 20.41 | $56.57 | 1.2M |
| 2024-08-29 | 19.74 | $55.34 | 1.0M |
| 2024-08-28 | 19.26 | $54.30 | 691245 |
| 2024-08-27 | 19.17 | $53.84 | 730749 |
| 2024-08-26 | 19.32 | $53.45 | 540300 |
| 2024-08-23 | 19.25 | $53.59 | 777691 |
| 2024-08-22 | 19.43 | $52.79 | 1.1M |
| 2024-08-21 | 19.93 | $51.50 | 1.1M |
| 2024-08-20 | 20.90 | $50.57 | 561800 |
| 2024-08-19 | 21.58 | $50.83 | 563537 |
| 2024-08-16 | 22.45 | $50.85 | 591343 |
| 2024-08-15 | 22.99 | $50.83 | 612703 |
| 2024-08-14 | 23.74 | $49.77 | 522800 |
| 2024-08-13 | 23.97 | $49.35 | 450241 |
| 2024-08-12 | 23.94 | $49.01 | 590248 |
| 2024-08-09 | 23.98 | $48.99 | 467809 |
| 2024-08-08 | 23.86 | $49.50 | 672900 |
| 2024-08-07 | 23.96 | $49.35 | 698027 |
| 2024-08-06 | 24.06 | $49.81 | 687414 |
| 2024-08-05 | 24.28 | $49.59 | 974321 |
| 2024-08-02 | 24.37 | $51.64 | 1.1M |
| 2024-08-01 | 25.35 | $52.67 | 1.0M |
| 2024-07-31 | 26.38 | $53.92 | 1.1M |
| 2024-07-30 | 26.95 | $53.19 | 548000 |
| 2024-07-29 | 28.33 | $52.48 | 605830 |
| 2024-07-26 | 29.56 | $52.36 | 504400 |
| 2024-07-25 | 30.85 | $51.81 | 707400 |
| 2024-07-24 | 31.57 | $51.26 | 549400 |
| 2024-07-23 | 32.33 | $51.90 | 778937 |
| 2024-07-22 | 33.14 | $51.80 | 483148 |
| 2024-07-19 | 33.81 | $51.88 | 519928 |
| 2024-07-18 | 34.59 | $51.92 | 522849 |
| 2024-07-17 | 35.49 | $52.14 | 714500 |
| 2024-07-16 | 36.12 | $51.29 | 401800 |
| 2024-07-15 | 36.49 | $50.56 | 556903 |
| 2024-07-12 | 36.63 | $50.88 | 836964 |
| 2024-07-11 | 36.55 | $49.61 | 923900 |
| 2024-07-10 | 35.67 | $48.94 | 671419 |
| 2024-07-09 | 34.20 | $48.33 | 1.2M |
| 2024-07-08 | 32.56 | $48.98 | 1.1M |
| 2024-07-05 | 30.91 | $48.50 | 1.4M |
| 2024-07-03 | 29.18 | $49.57 | 466243 |
| 2024-07-02 | 27.59 | $49.31 | 843800 |
| 2024-07-01 | 25.91 | $50.31 | 765200 |
| 2024-06-28 | 24.32 | $50.72 | 1.1M |
| 2024-06-27 | 22.76 | $51.64 | 866800 |
| 2024-06-26 | 21.27 | $51.66 | 1.0M |
| 2024-06-25 | 19.79 | $51.95 | 1.4M |
| 2024-06-24 | 18.31 | $53.30 | 1.9M |
| 2024-06-21 | 16.88 | $55.60 | 6.0M |
| 2024-06-20 | 15.77 | $56.46 | 483529 |
| 2024-06-18 | 15.55 | $57.05 | 729745 |
| 2024-06-17 | 15.50 | $57.59 | 351208 |
| 2024-06-14 | 15.35 | $57.28 | 468600 |
| 2024-06-13 | 15.17 | $57.88 | 523311 |
| 2024-06-12 | 15.46 | $58.21 | 580321 |
| 2024-06-11 | 15.94 | $58.82 | 526100 |
| 2024-06-10 | 16.69 | $59.16 | 385638 |
| 2024-06-07 | 17.50 | $59.70 | 427909 |
| 2024-06-06 | 17.96 | $60.03 | 499100 |
| 2024-06-05 | 18.16 | $60.95 | 406341 |
| 2024-06-04 | 17.90 | $61.08 | 432600 |
| 2024-06-03 | 17.59 | $61.44 | 573839 |
| 2024-05-31 | 17.15 | $61.37 | 743828 |
| 2024-05-30 | 16.76 | $59.95 | 1.0M |
| 2024-05-29 | 16.94 | $59.20 | 355000 |
| 2024-05-28 | 17.63 | $59.68 | 385735 |
| 2024-05-24 | 17.65 | $60.61 | 473617 |
| 2024-05-23 | 17.16 | $60.64 | 411500 |
| 2024-05-22 | 16.29 | $61.25 | 477600 |
| 2024-05-21 | 15.18 | $61.45 | 763000 |
| 2024-05-20 | 14.01 | $61.29 | 922403 |
| 2024-05-17 | 12.91 | $60.28 | 1.3M |
| 2024-05-16 | 12.14 | $60.02 | 422400 |
| 2024-05-15 | 11.42 | $60.24 | 432448 |
| 2024-05-14 | 10.37 | $60.60 | 517705 |
| 2024-05-13 | 9.37 | $59.70 | 463200 |
| 2024-05-10 | 8.71 | $58.97 | 413621 |
| 2024-05-09 | 8.46 | $58.85 | 431900 |
| 2024-05-08 | 8.21 | $58.73 | 399200 |
| 2024-05-07 | 8.05 | $58.13 | 774017 |
| 2024-05-06 | 7.92 | $57.11 | 465812 |
| 2024-05-03 | 8.10 | $56.80 | 513735 |
| 2024-05-02 | 7.83 | $55.61 | 627600 |
| 2024-05-01 | 7.54 | $56.71 | 645221 |
| 2024-04-30 | 7.90 | $56.05 | 515900 |
| 2024-04-29 | 8.02 | $57.26 | 375747 |
| 2024-04-26 | 7.81 | $56.51 | 342700 |
| 2024-04-25 | 8.09 | $56.18 | 316700 |
| 2024-04-24 | 8.12 | $56.61 | 404449 |
| 2024-04-23 | 8.16 | $56.13 | 332200 |
| 2024-04-22 | 8.30 | $56.39 | 423500 |
| 2024-04-19 | 8.51 | $57.11 | 423735 |
| 2024-04-18 | 8.78 | $56.40 | 496300 |
| 2024-04-17 | 8.55 | $55.79 | 414939 |
| 2024-04-16 | 8.30 | $56.16 | 349800 |
| 2024-04-15 | 7.84 | $56.54 | 289937 |
| 2024-04-12 | 7.71 | $56.33 | 294516 |
| 2024-04-11 | 7.51 | $57.21 | 392636 |
| 2024-04-10 | 7.78 | $57.76 | 367800 |
| 2024-04-09 | 7.90 | $58.33 | 300141 |
| 2024-04-08 | 7.82 | $57.61 | 458900 |
| 2024-04-05 | 8.03 | $57.17 | 417202 |
| 2024-04-04 | 8.27 | $57.82 | 558500 |
| 2024-04-03 | 8.46 | $56.95 | 424200 |
| 2024-04-02 | 8.75 | $57.50 | 426300 |
| 2024-04-01 | 9.07 | $57.60 | 383100 |
| 2024-03-28 | 9.32 | $57.84 | 314234 |
| 2024-03-27 | 9.34 | $57.64 | 562740 |
| 2024-03-26 | 9.66 | $56.64 | 507300 |
| 2024-03-25 | 10.00 | $56.78 | 416512 |
| 2024-03-22 | 10.42 | $56.43 | 447722 |
| 2024-03-21 | 10.86 | $57.27 | 466745 |
| 2024-03-20 | 11.33 | $56.58 | 293631 |
| 2024-03-19 | 11.74 | $56.90 | 618820 |
| 2024-03-18 | 12.16 | $55.89 | 875900 |
| 2024-03-15 | 12.52 | $56.99 | 904444 |
| 2024-03-14 | 13.02 | $56.86 | 444111 |
| 2024-03-13 | 13.54 | $57.77 | 530006 |
| 2024-03-12 | 13.32 | $57.63 | 267200 |
| 2024-03-11 | 13.39 | $57.53 | 374000 |
| 2024-03-08 | 13.47 | $57.55 | 300400 |
| 2024-03-07 | 13.31 | $57.50 | 264048 |
| 2024-03-06 | 13.43 | $56.56 | 442200 |
| 2024-03-05 | 13.80 | $56.78 | 355400 |
| 2024-03-04 | 14.04 | $56.70 | 365152 |
| 2024-03-01 | 14.13 | $56.71 | 472724 |
| 2024-02-29 | 14.51 | $56.68 | 608100 |
| 2024-02-28 | 14.77 | $56.55 | 517045 |
| 2024-02-27 | 15.21 | $56.35 | 422494 |
| 2024-02-26 | 15.40 | $56.93 | 433700 |
| 2024-02-23 | 15.30 | $57.45 | 439000 |
| 2024-02-22 | 14.83 | $57.61 | 473200 |
| 2024-02-21 | 14.41 | $56.59 | 571162 |
| 2024-02-20 | 14.31 | $56.31 | 722000 |
| 2024-02-16 | 14.45 | $55.65 | 822800 |
| 2024-02-15 | 14.21 | $57.21 | 743301 |
| 2024-02-14 | 13.95 | $56.03 | 606100 |
| 2024-02-13 | 14.43 | $55.64 | 431200 |
| 2024-02-12 | 14.94 | $57.10 | 349318 |
| 2024-02-09 | 14.71 | $56.95 | 306900 |
| 2024-02-08 | 14.85 | $56.89 | 325500 |
| 2024-02-07 | 14.99 | $56.53 | 301900 |
| 2024-02-06 | 15.32 | $56.45 | 307437 |
| 2024-02-05 | 15.68 | $56.63 | 275400 |
| 2024-02-02 | 16.03 | $56.95 | 283300 |
| 2024-02-01 | 16.40 | $57.40 | 300316 |
| 2024-01-31 | 16.37 | $56.90 | 804044 |
| 2024-01-30 | 16.29 | $58.45 | 394504 |
| 2024-01-29 | 15.72 | $58.12 | 317900 |
| 2024-01-26 | 15.39 | $58.31 | 253200 |
| 2024-01-25 | 15.00 | $57.89 | 298700 |
| 2024-01-24 | 14.60 | $57.53 | 285002 |
| 2024-01-23 | 14.16 | $57.97 | 466300 |
| 2024-01-22 | 13.41 | $58.29 | 497500 |
| 2024-01-19 | 12.87 | $57.36 | 388302 |
| 2024-01-18 | 12.63 | $56.93 | 458546 |
| 2024-01-17 | 12.72 | $55.98 | 230900 |
| 2024-01-16 | 13.14 | $56.49 | 325900 |
| 2024-01-12 | 13.30 | $56.99 | 269013 |
| 2024-01-11 | 12.89 | $57.49 | 268700 |
| 2024-01-10 | 12.67 | $57.36 | 349409 |
| 2024-01-09 | 12.24 | $57.80 | 284400 |
| 2024-01-08 | 11.69 | $58.04 | 353210 |
| 2024-01-05 | 10.90 | $58.00 | 1.1M |
| 2024-01-04 | 10.15 | $56.95 | 459900 |
| 2024-01-03 | 9.77 | $56.64 | 375600 |
| 2024-01-02 | 9.39 | $56.99 | 485400 |
| 2023-12-29 | 8.99 | $55.87 | 385700 |
| 2023-12-28 | 9.19 | $56.35 | 344700 |
| 2023-12-27 | 9.25 | $56.25 | 341500 |
| 2023-12-26 | 9.33 | $56.18 | 225902 |
| 2023-12-22 | 9.55 | $56.15 | 266925 |
| 2023-12-21 | 9.76 | $56.05 | 348323 |
| 2023-12-20 | 10.26 | $55.44 | 396400 |
| 2023-12-19 | 10.77 | $56.17 | 317442 |
| 2023-12-18 | 11.08 | $55.98 | 439400 |
| 2023-12-15 | 11.45 | $55.27 | 1.2M |
| 2023-12-14 | 11.84 | $56.29 | 561128 |
| 2023-12-13 | 11.69 | $56.58 | 824728 |
| 2023-12-12 | 12.02 | $53.77 | 320800 |
| 2023-12-11 | 11.71 | $54.50 | 320433 |
| 2023-12-08 | 11.69 | $54.49 | 384403 |
| 2023-12-07 | 11.68 | $55.03 | 581723 |
| 2023-12-06 | 11.49 | $54.39 | 483348 |
| 2023-12-05 | 11.78 | $54.61 | 541900 |
| 2023-12-04 | 12.15 | $56.13 | 312032 |
| 2023-12-01 | 12.28 | $55.92 | 499700 |
| 2023-11-30 | 12.64 | $55.16 | 597122 |
| 2023-11-29 | 13.23 | $55.17 | 456546 |
| 2023-11-28 | 13.92 | $54.60 | 418500 |
| 2023-11-27 | 14.56 | $55.38 | 505621 |
| 2023-11-24 | 15.15 | $55.47 | 93000 |
| 2023-11-22 | 15.44 | $55.34 | 283900 |
| 2023-11-21 | 15.74 | $55.05 | 413340 |
| 2023-11-20 | 16.24 | $55.13 | 331605 |
| 2023-11-17 | 16.90 | $55.14 | 284027 |
| 2023-11-16 | 17.11 | $54.96 | 255645 |
| 2023-11-15 | 17.32 | $55.44 | 462700 |
| 2023-11-14 | 17.38 | $54.90 | 470500 |
| 2023-11-13 | 17.74 | $53.28 | 362400 |
| 2023-11-10 | 18.66 | $53.98 | 263925 |
| 2023-11-09 | 19.26 | $53.76 | 274843 |
| 2023-11-08 | 19.87 | $54.58 | 301008 |
| 2023-11-07 | 20.05 | $54.63 | 252529 |
| 2023-11-06 | 20.17 | $55.24 | 478602 |
| 2023-11-03 | 20.08 | $55.11 | 308015 |
| 2023-11-02 | 19.99 | $54.45 | 521400 |
| 2023-11-01 | 20.10 | $54.17 | 1.1M |
| 2023-10-31 | 20.21 | $51.81 | 617300 |
| 2023-10-30 | 20.53 | $51.28 | 417932 |
| 2023-10-27 | 20.41 | $50.63 | 327231 |
| 2023-10-26 | 20.08 | $50.85 | 545428 |
| 2023-10-25 | 19.73 | $50.47 | 540642 |
| 2023-10-24 | 18.81 | $50.57 | 539127 |
| 2023-10-23 | 17.73 | $50.12 | 559100 |
| 2023-10-20 | 16.64 | $50.95 | 378219 |
| 2023-10-19 | 15.79 | $52.18 | 425800 |
| 2023-10-18 | 15.34 | $53.09 | 284846 |
| 2023-10-17 | 15.44 | $53.97 | 521300 |
| 2023-10-16 | 15.54 | $53.56 | 623304 |
| 2023-10-13 | 15.37 | $52.86 | 366934 |
| 2023-10-12 | 14.73 | $52.40 | 503100 |
| 2023-10-11 | 14.05 | $53.96 | 389245 |
| 2023-10-10 | 14.20 | $53.94 | 493700 |
| 2023-10-09 | 14.52 | $54.07 | 414509 |
| 2023-10-06 | 14.42 | $53.32 | 567300 |
| 2023-10-05 | 13.93 | $53.58 | 484000 |
| 2023-10-04 | 13.68 | $53.90 | 478023 |
| 2023-10-03 | 13.33 | $53.49 | 410619 |
| 2023-10-02 | 12.74 | $53.80 | 417700 |
| 2023-09-29 | 12.43 | $54.35 | 497500 |
| 2023-09-28 | 12.31 | $54.16 | 594400 |
| 2023-09-27 | 12.07 | $53.46 | 458000 |
| 2023-09-26 | 11.37 | $53.63 | 353628 |
| 2023-09-25 | 10.89 | $54.35 | 246321 |
| 2023-09-22 | 10.66 | $54.02 | 282900 |
| 2023-09-21 | 10.41 | $54.31 | 267700 |
| 2023-09-20 | 10.34 | $54.81 | 229500 |
| 2023-09-19 | 10.60 | $55.19 | 402563 |
| 2023-09-18 | 11.03 | $55.84 | 428910 |
| 2023-09-15 | 11.51 | $55.58 | 846817 |
| 2023-09-14 | 12.03 | $56.00 | 457020 |
| 2023-09-13 | 12.58 | $54.34 | 377300 |
| 2023-09-12 | 12.38 | $54.35 | 275300 |
| 2023-09-11 | 12.02 | $54.40 | 334400 |
| 2023-09-08 | 11.70 | $54.86 | 270745 |
| 2023-09-07 | 11.16 | $54.58 | 698900 |
| 2023-09-06 | 10.67 | $55.21 | 376400 |
| 2023-09-05 | 10.45 | $55.67 | 422200 |
| 2023-09-01 | 10.49 | $57.55 | 375200 |
| 2023-08-31 | 10.30 | $57.45 | 442826 |
| 2023-08-30 | 10.10 | $58.24 | 442237 |
| 2023-08-29 | 9.57 | $57.94 | 371740 |
| 2023-08-28 | 9.26 | $57.14 | 420200 |
| 2023-08-25 | 9.24 | $56.57 | 291637 |
| 2023-08-24 | 9.66 | $55.93 | 292200 |
| 2023-08-23 | 9.90 | $55.89 | 242000 |
| 2023-08-22 | 9.91 | $56.02 | 389600 |
| 2023-08-21 | 9.88 | $55.67 | 435011 |
| 2023-08-18 | 9.75 | $55.76 | 432400 |
| 2023-08-17 | 9.79 | $55.74 | 589943 |
| 2023-08-16 | 9.83 | $55.49 | 371300 |
| 2023-08-15 | 9.81 | $55.82 | 317400 |
| 2023-08-14 | 9.99 | $56.51 | 403600 |
| 2023-08-11 | 10.42 | $56.66 | 269409 |
| 2023-08-10 | 10.83 | $56.82 | 378900 |
| 2023-08-09 | 11.11 | $56.63 | 389943 |
| 2023-08-08 | 11.68 | $56.91 | 432500 |
| 2023-08-07 | 11.99 | $57.81 | 346630 |
| 2023-08-04 | 11.58 | $57.66 | 419400 |
| 2023-08-03 | 11.21 | $57.77 | 565221 |
| 2023-08-02 | 10.82 | $58.08 | 688330 |
| 2023-08-01 | 10.14 | $59.71 | 1.1M |
| 2023-07-31 | 9.42 | $58.64 | 4.3M |
| 2023-07-28 | 9.49 | $58.87 | 619300 |
| 2023-07-27 | 9.64 | $58.53 | 453000 |
| 2023-07-26 | 9.78 | $58.66 | 556300 |
| 2023-07-25 | 10.01 | $59.10 | 477125 |
| 2023-07-24 | 10.26 | $58.23 | 518300 |
| 2023-07-21 | 10.73 | $58.31 | 388000 |
| 2023-07-20 | 11.26 | $58.40 | 419400 |
| 2023-07-19 | 11.82 | $58.38 | 666300 |
| 2023-07-18 | 12.35 | $58.60 | 624000 |
| 2023-07-17 | 12.97 | $57.77 | 640200 |
| 2023-07-14 | 13.23 | $57.83 | 679600 |
| 2023-07-13 | 13.51 | $57.94 | 377620 |
| 2023-07-12 | 13.67 | $57.72 | 551324 |
| 2023-07-11 | 13.75 | $56.78 | 566700 |
| 2023-07-10 | 13.44 | $56.52 | 603506 |
| 2023-07-07 | 13.12 | $57.07 | 1.2M |
| 2023-07-06 | 12.88 | $56.84 | 688130 |
| 2023-07-05 | 12.35 | $57.04 | 472705 |
| 2023-07-03 | 12.11 | $59.73 | 265500 |
| 2023-06-30 | 12.60 | $59.02 | 368638 |
| 2023-06-29 | 12.93 | $58.87 | 291100 |
| 2023-06-28 | 12.99 | $58.03 | 488300 |
| 2023-06-27 | 12.80 | $58.45 | 399600 |
| 2023-06-26 | 12.64 | $57.73 | 337005 |
| 2023-06-23 | 12.19 | $57.34 | 634700 |
| 2023-06-22 | 11.61 | $57.99 | 550910 |
| 2023-06-21 | 11.21 | $58.58 | 576732 |
| 2023-06-20 | 11.03 | $59.10 | 727800 |
| 2023-06-16 | 11.19 | $60.65 | 1.3M |
| 2023-06-15 | 11.60 | $60.37 | 511822 |
| 2023-06-14 | 11.92 | $59.83 | 697500 |
| 2023-06-13 | 12.40 | $61.28 | 845800 |
| 2023-06-12 | 12.71 | $60.98 | 949053 |
| 2023-06-09 | 13.03 | $62.94 | 786600 |
| 2023-06-08 | 12.41 | $63.32 | 583900 |
| 2023-06-07 | 11.53 | $63.51 | 443000 |
| 2023-06-06 | 10.61 | $62.73 | 356811 |
| 2023-06-05 | 9.93 | $61.59 | 380241 |
| 2023-06-02 | 9.44 | $61.68 | 585500 |
| 2023-06-01 | 8.93 | $59.24 | 713600 |
| 2023-05-31 | 9.22 | $59.86 | 644122 |
| 2023-05-30 | 9.14 | $61.33 | 534638 |
| 2023-05-26 | 8.52 | $60.72 | 461600 |
| 2023-05-25 | 8.04 | $60.01 | 507000 |
| 2023-05-24 | 7.98 | $60.10 | 557245 |
| 2023-05-23 | 7.82 | $60.83 | 673600 |
| 2023-05-22 | 7.64 | $60.23 | 445617 |
| 2023-05-19 | 7.93 | $59.66 | 396613 |
| 2023-05-18 | 8.33 | $59.50 | 341200 |
| 2023-05-17 | 8.50 | $58.68 | 305810 |
| 2023-05-16 | 8.37 | $58.51 | 455200 |
| 2023-05-15 | 8.32 | $59.52 | 380614 |
| 2023-05-12 | 8.55 | $59.68 | 365700 |
| 2023-05-11 | 8.74 | $59.08 | 225806 |
| 2023-05-10 | 8.62 | $59.15 | 284006 |
| 2023-05-09 | 8.49 | $58.80 | 403000 |
| 2023-05-08 | 8.36 | $59.85 | 522910 |
| 2023-05-05 | 8.66 | $60.15 | 499200 |
| 2023-05-04 | 9.09 | $59.35 | 403600 |
| 2023-05-03 | 9.26 | $59.56 | 546348 |
| 2023-05-02 | 9.49 | $59.61 | 925200 |
| 2023-05-01 | 9.74 | $62.13 | 914141 |
| 2023-04-28 | 9.74 | $60.62 | 974426 |
| 2023-04-27 | 10.14 | $59.75 | 376200 |
| 2023-04-26 | 10.10 | $59.48 | 273202 |
| 2023-04-25 | 10.33 | $60.75 | 297700 |
| 2023-04-24 | 10.53 | $61.84 | 312048 |
| 2023-04-21 | 10.26 | $61.79 | 349400 |
| 2023-04-20 | 9.99 | $62.39 | 403010 |
| 2023-04-19 | 9.23 | $62.10 | 372410 |
| 2023-04-18 | 8.81 | $61.41 | 644200 |
| 2023-04-17 | 8.68 | $61.24 | 331536 |
| 2023-04-14 | 8.66 | $60.55 | 284500 |
| 2023-04-13 | 8.91 | $60.48 | 279400 |
| 2023-04-12 | 9.17 | $60.26 | 323407 |
| 2023-04-11 | 9.24 | $60.26 | 213900 |
| 2023-04-10 | 9.31 | $59.88 | 293600 |
| 2023-04-06 | 9.69 | $59.64 | 319025 |
| 2023-04-05 | 9.98 | $59.81 | 357300 |
| 2023-04-04 | 10.33 | $59.60 | 268011 |
| 2023-04-03 | 10.64 | $60.75 | 343200 |
| 2023-03-31 | 10.47 | $61.00 | 488903 |
| 2023-03-30 | 10.37 | $59.85 | 247000 |
| 2023-03-29 | 10.54 | $59.72 | 393600 |
| 2023-03-28 | 10.81 | $59.41 | 344400 |
| 2023-03-27 | 11.15 | $58.93 | 432800 |
| 2023-03-24 | 11.73 | $58.40 | 535314 |
| 2023-03-23 | 12.14 | $57.52 | 450642 |
| 2023-03-22 | 12.77 | $57.96 | 889366 |
| 2023-03-21 | 13.42 | $56.67 | 473600 |
| 2023-03-20 | 13.61 | $57.15 | 615915 |
| 2023-03-17 | 13.43 | $54.10 | 1.7M |
| 2023-03-16 | 12.32 | $55.44 | 480404 |
| 2023-03-15 | 11.27 | $55.14 | 756400 |
| 2023-03-14 | 10.28 | $57.64 | 551800 |
| 2023-03-13 | 9.94 | $56.59 | 574000 |
| 2023-03-10 | 8.96 | $56.35 | 469800 |
| 2023-03-09 | 7.94 | $57.56 | 406100 |
| 2023-03-08 | 7.53 | $58.30 | 301321 |
| 2023-03-07 | 7.31 | $58.31 | 261300 |
| 2023-03-06 | 7.21 | $58.81 | 391413 |
| 2023-03-03 | 7.27 | $60.36 | 312540 |
| 2023-03-02 | 7.61 | $59.72 | 389600 |
| 2023-03-01 | 7.80 | $59.90 | 519700 |
| 2023-02-28 | 8.00 | $59.06 | 616433 |
| 2023-02-27 | 8.41 | $59.36 | 295450 |
| 2023-02-24 | 8.81 | $58.99 | 314200 |
| 2023-02-23 | 8.96 | $58.83 | 649606 |
| 2023-02-22 | 9.16 | $57.84 | 462400 |
| 2023-02-21 | 9.09 | $57.62 | 639800 |
| 2023-02-17 | 9.02 | $61.07 | 521047 |
| 2023-02-16 | 8.76 | $60.57 | 356000 |
| 2023-02-15 | 8.77 | $60.53 | 305000 |
| 2023-02-14 | 8.79 | $60.51 | 467900 |
| 2023-02-13 | 8.46 | $60.57 | 369216 |
| 2023-02-10 | 8.45 | $59.53 | 567222 |
| 2023-02-09 | 8.77 | $60.18 | 668013 |
| 2023-02-08 | 8.73 | $59.57 | 469600 |
| 2023-02-07 | 8.99 | $60.34 | 426800 |
| 2023-02-06 | 9.43 | $61.22 | 317715 |
| 2023-02-03 | 9.07 | $61.93 | 449744 |
| 2023-02-02 | 8.44 | $62.15 | 330139 |
| 2023-02-01 | 7.80 | $61.20 | 401113 |
| 2023-01-31 | 7.41 | $61.11 | 1.3M |
| 2023-01-30 | 7.24 | $59.83 | 268000 |
| 2023-01-27 | 7.23 | $60.26 | 258207 |
| 2023-01-26 | 6.97 | $60.56 | 263434 |
| 2023-01-25 | 6.69 | $60.77 | 421000 |
| 2023-01-24 | 6.60 | $59.92 | 237300 |
| 2023-01-23 | 6.66 | $59.84 | 435305 |
| 2023-01-20 | 6.78 | $59.26 | 324346 |
| 2023-01-19 | 6.83 | $58.38 | 348802 |
| 2023-01-18 | 6.93 | $59.23 | 262739 |
| 2023-01-17 | 7.13 | $60.43 | 452438 |
| 2023-01-13 | 6.79 | $61.19 | 323627 |
| 2023-01-12 | 6.55 | $61.16 | 405000 |
| 2023-01-11 | 6.40 | $60.05 | 255816 |
| 2023-01-10 | 6.68 | $59.78 | 443700 |
| 2023-01-09 | 6.89 | $59.57 | 590429 |
| 2023-01-06 | 7.06 | $60.14 | 451900 |
| 2023-01-05 | 7.43 | $58.85 | 623300 |
| 2023-01-04 | 7.71 | $60.38 | 441100 |
| 2023-01-03 | 7.47 | $60.33 | 300300 |
| 2022-12-30 | 7.22 | $60.71 | 302200 |
| 2022-12-29 | 7.21 | $60.64 | 291100 |
| 2022-12-28 | 7.21 | $59.96 | 212816 |
| 2022-12-27 | 7.18 | $61.00 | 203915 |
| 2022-12-23 | 6.92 | $60.43 | 252700 |
| 2022-12-22 | 6.90 | $59.79 | 225600 |
| 2022-12-21 | 7.01 | $60.28 | 320700 |
| 2022-12-20 | 6.98 | $59.13 | 289126 |
| 2022-12-19 | 7.31 | $59.07 | 342898 |
| 2022-12-16 | 7.65 | $59.05 | 1.4M |
| 2022-12-15 | 7.96 | $59.32 | 379900 |
| 2022-12-14 | 8.27 | $60.98 | 443000 |
| 2022-12-13 | 8.14 | $60.64 | 618600 |
| 2022-12-12 | 8.09 | $60.45 | 374614 |
| 2022-12-09 | 8.45 | $60.13 | 380200 |
| 2022-12-08 | 8.87 | $61.03 | 395200 |
| 2022-12-07 | 9.19 | $60.61 | 301216 |
| 2022-12-06 | 9.52 | $60.80 | 445449 |
| 2022-12-05 | 9.94 | $60.85 | 443611 |
| 2022-12-02 | 10.26 | $62.37 | 318923 |
| 2022-12-01 | 10.25 | $61.92 | 375100 |
| 2022-11-30 | 10.46 | $61.37 | 571625 |
| 2022-11-29 | 10.88 | $59.96 | 306809 |
| 2022-11-28 | 11.21 | $60.06 | 354724 |
| 2022-11-25 | 11.62 | $61.25 | 90600 |
| 2022-11-23 | 12.15 | $61.05 | 486700 |
| 2022-11-22 | 12.66 | $61.07 | 479149 |
| 2022-11-21 | 13.32 | $60.47 | 582805 |
| 2022-11-18 | 13.75 | $59.95 | 473432 |
| 2022-11-17 | 14.35 | $59.17 | 340100 |
| 2022-11-16 | 14.60 | $59.25 | 382017 |
| 2022-11-15 | 14.98 | $58.36 | 366600 |
| 2022-11-14 | 15.38 | $58.15 | 519100 |
| 2022-11-11 | 15.46 | $58.10 | 594200 |
| 2022-11-10 | 15.34 | $58.52 | 635950 |
| 2022-11-09 | 15.33 | $56.74 | 783800 |
| 2022-11-08 | 14.97 | $58.31 | 458917 |
| 2022-11-07 | 15.03 | $58.50 | 398717 |
| 2022-11-04 | 14.87 | $58.01 | 422000 |
| 2022-11-03 | 14.52 | $56.27 | 567600 |
| 2022-11-02 | 13.68 | $56.26 | 659620 |
| 2022-11-01 | 13.01 | $58.60 | 1.2M |
| 2022-10-31 | 12.82 | $62.08 | 1.6M |
| 2022-10-28 | 13.20 | $64.86 | 527400 |
| 2022-10-27 | 12.94 | $63.27 | 478344 |
| 2022-10-26 | 13.04 | $62.63 | 519600 |
| 2022-10-25 | 13.28 | $62.99 | 691130 |
| 2022-10-24 | 13.71 | $62.26 | 589097 |
| 2022-10-21 | 13.96 | $62.22 | 420200 |
| 2022-10-20 | 14.39 | $60.43 | 389900 |
| 2022-10-19 | 15.01 | $61.67 | 262822 |
| 2022-10-18 | 15.23 | $62.38 | 494700 |
| 2022-10-17 | 15.20 | $61.35 | 461109 |
| 2022-10-14 | 15.67 | $60.23 | 364300 |
| 2022-10-13 | 16.19 | $60.69 | 638200 |
| 2022-10-12 | 16.94 | $58.53 | 364204 |
| 2022-10-11 | 17.30 | $59.01 | 604339 |
| 2022-10-10 | 17.69 | $58.76 | 665738 |
| 2022-10-07 | 17.88 | $57.88 | 558600 |
| 2022-10-06 | 18.07 | $59.31 | 848500 |
| 2022-10-05 | 18.62 | $58.92 | 492728 |
| 2022-10-04 | 19.05 | $59.18 | 580315 |
| 2022-10-03 | 19.68 | $57.79 | 405839 |
| 2022-09-30 | 19.87 | $56.73 | 673743 |
| 2022-09-29 | 19.77 | $56.48 | 448200 |
| 2022-09-28 | 19.20 | $57.47 | 677907 |
| 2022-09-27 | 18.68 | $55.98 | 558622 |
| 2022-09-26 | 17.84 | $56.18 | 471000 |
| 2022-09-23 | 16.77 | $56.82 | 735500 |
| 2022-09-22 | 15.70 | $58.11 | 464800 |
| 2022-09-21 | 15.07 | $58.97 | 364633 |
| 2022-09-20 | 14.68 | $59.84 | 342100 |
| 2022-09-19 | 14.47 | $61.51 | 468900 |
| 2022-09-16 | 14.25 | $59.78 | 1.3M |
| 2022-09-15 | 14.01 | $62.62 | 744248 |
| 2022-09-14 | 14.69 | $62.76 | 631500 |
| 2022-09-13 | 15.41 | $63.25 | 343629 |
| 2022-09-12 | 15.90 | $65.41 | 493400 |
| 2022-09-09 | 15.45 | $64.71 | 350700 |
| 2022-09-08 | 15.32 | $64.00 | 409509 |
| 2022-09-07 | 15.46 | $64.22 | 375801 |
| 2022-09-06 | 15.60 | $62.53 | 420200 |
| 2022-09-02 | 16.38 | $62.55 | 425100 |
| 2022-09-01 | 17.13 | $62.75 | 467200 |
| 2022-08-31 | 17.68 | $63.02 | 412316 |
| 2022-08-30 | 18.60 | $64.16 | 637600 |
| 2022-08-29 | 19.45 | $64.20 | 231856 |
| 2022-08-26 | 20.09 | $64.41 | 313500 |
| 2022-08-25 | 20.42 | $65.73 | 336000 |
| 2022-08-24 | 20.40 | $64.87 | 392600 |
| 2022-08-23 | 20.48 | $64.89 | 466200 |
| 2022-08-22 | 20.71 | $64.56 | 642050 |
| 2022-08-19 | 21.04 | $64.78 | 513634 |
| 2022-08-18 | 20.75 | $65.49 | 291200 |
| 2022-08-17 | 20.26 | $65.42 | 306243 |
| 2022-08-16 | 19.80 | $65.81 | 364141 |
| 2022-08-15 | 19.19 | $65.30 | 441080 |
| 2022-08-12 | 18.73 | $64.87 | 348300 |
| 2022-08-11 | 18.15 | $63.75 | 405844 |
| 2022-08-10 | 17.81 | $63.19 | 960846 |
| 2022-08-09 | 17.60 | $62.21 | 698700 |
| 2022-08-08 | 17.90 | $61.72 | 406328 |
| 2022-08-05 | 18.05 | $61.12 | 566842 |
| 2022-08-04 | 18.43 | $61.20 | 675937 |
| 2022-08-03 | 18.44 | $62.44 | 424405 |
| 2022-08-02 | 17.96 | $62.58 | 806400 |
| 2022-08-01 | 17.36 | $63.93 | 448500 |
| 2022-07-29 | 16.47 | $63.49 | 950803 |
| 2022-07-28 | 15.62 | $62.68 | 486040 |
| 2022-07-27 | 15.03 | $62.56 | 736500 |
| 2022-07-26 | 14.33 | $62.66 | 673100 |
| 2022-07-25 | 13.67 | $62.02 | 529600 |
| 2022-07-22 | 12.95 | $61.80 | 645800 |
| 2022-07-21 | 12.21 | $62.06 | 908608 |
| 2022-07-20 | 11.66 | $59.49 | 382100 |
| 2022-07-19 | 12.01 | $59.23 | 346244 |
| 2022-07-18 | 12.45 | $57.42 | 309502 |
| 2022-07-15 | 12.88 | $57.95 | 308800 |
| 2022-07-14 | 13.40 | $57.67 | 365000 |
| 2022-07-13 | 13.67 | $57.75 | 298400 |
| 2022-07-12 | 14.20 | $57.64 | 262355 |
| 2022-07-11 | 14.90 | $57.84 | 242132 |
| 2022-07-08 | 15.65 | $57.78 | 351900 |
| 2022-07-07 | 16.43 | $58.52 | 286532 |
| 2022-07-06 | 17.04 | $57.80 | 336349 |
| 2022-07-05 | 17.94 | $57.48 | 437000 |
| 2022-07-01 | 18.88 | $58.83 | 667000 |
| 2022-06-30 | 19.59 | $57.04 | 456900 |
| 2022-06-29 | 20.36 | $57.08 | 300837 |
| 2022-06-28 | 21.33 | $56.86 | 396600 |
| 2022-06-27 | 22.42 | $57.56 | 411822 |
| 2022-06-24 | 23.39 | $56.93 | 827600 |
| 2022-06-23 | 24.16 | $55.02 | 638636 |
| 2022-06-22 | 24.38 | $54.79 | 1.2M |
| 2022-06-21 | 24.30 | $52.17 | 430300 |
| 2022-06-17 | 23.26 | $52.14 | 1.2M |
| 2022-06-16 | 22.00 | $51.71 | 600510 |
| 2022-06-15 | 20.70 | $54.62 | 467300 |
| 2022-06-14 | 19.77 | $54.80 | 450700 |
| 2022-06-13 | 18.96 | $55.35 | 386000 |
| 2022-06-10 | 18.27 | $56.91 | 353003 |
| 2022-06-09 | 18.02 | $58.19 | 611900 |
| 2022-06-08 | 18.22 | $59.04 | 306800 |
| 2022-06-07 | 18.83 | $60.76 | 331400 |
| 2022-06-06 | 19.80 | $60.17 | 320800 |
| 2022-06-03 | 20.69 | $59.56 | 365642 |
| 2022-06-02 | 21.37 | $60.15 | 341800 |
| 2022-06-01 | 22.09 | $59.23 | 312700 |
| 2022-05-31 | 22.46 | $58.47 | 499600 |
| 2022-05-27 | 22.57 | $59.14 | 327210 |
| 2022-05-26 | 22.76 | $57.89 | 349700 |
| 2022-05-25 | 22.47 | $57.28 | 601100 |
| 2022-05-24 | 21.88 | $57.44 | 541439 |
| 2022-05-23 | 21.26 | $57.24 | 482034 |
| 2022-05-20 | 20.67 | $56.32 | 568900 |
| 2022-05-19 | 20.05 | $56.99 | 472100 |
| 2022-05-18 | 19.67 | $57.45 | 446334 |
| 2022-05-17 | 19.60 | $59.30 | 366215 |
| 2022-05-16 | 19.93 | $58.13 | 469500 |
| 2022-05-13 | 19.71 | $57.97 | 775526 |
| 2022-05-12 | 19.55 | $58.20 | 529634 |
| 2022-05-11 | 19.17 | $57.70 | 757600 |
| 2022-05-10 | 18.90 | $58.27 | 580200 |
| 2022-05-09 | 18.62 | $59.51 | 691613 |
| 2022-05-06 | 18.76 | $60.92 | 575900 |
| 2022-05-05 | 19.31 | $61.19 | 590330 |
| 2022-05-04 | 20.06 | $62.88 | 491722 |
| 2022-05-03 | 21.01 | $61.40 | 515200 |
| 2022-05-02 | 21.68 | $60.42 | 704118 |
| 2022-04-29 | 22.38 | $61.91 | 2.2M |
| 2022-04-28 | 23.29 | $62.11 | 605120 |
| 2022-04-27 | 24.42 | $61.27 | 760300 |
| 2022-04-26 | 25.62 | $60.28 | 619100 |
| 2022-04-25 | 26.94 | $62.15 | 860016 |
| 2022-04-22 | 28.10 | $62.99 | 899707 |
| 2022-04-21 | 28.48 | $66.81 | 850211 |
| 2022-04-20 | 27.38 | $65.91 | 510352 |
| 2022-04-19 | 26.50 | $64.59 | 448400 |
| 2022-04-18 | 25.91 | $63.12 | 406100 |
| 2022-04-14 | 25.55 | $63.57 | 311900 |
| 2022-04-13 | 24.88 | $63.59 | 314500 |
| 2022-04-12 | 24.38 | $63.18 | 438940 |
| 2022-04-11 | 23.85 | $63.39 | 440631 |
| 2022-04-08 | 22.98 | $63.02 | 505134 |
| 2022-04-07 | 22.18 | $62.90 | 372200 |
| 2022-04-06 | 21.46 | $62.95 | 460700 |
| 2022-04-05 | 20.70 | $62.35 | 425400 |
| 2022-04-04 | 19.97 | $62.57 | 516200 |
| 2022-04-01 | 19.16 | $63.70 | 921000 |
| 2022-03-31 | 18.06 | $62.56 | 599414 |
| 2022-03-30 | 17.04 | $62.72 | 607500 |
| 2022-03-29 | 16.06 | $62.39 | 523500 |
| 2022-03-28 | 15.13 | $61.35 | 363700 |
| 2022-03-25 | 14.30 | $61.91 | 495100 |
| 2022-03-24 | 13.45 | $60.54 | 586700 |
| 2022-03-23 | 12.85 | $60.45 | 882626 |
| 2022-03-22 | 12.07 | $61.70 | 1.6M |
| 2022-03-21 | 11.26 | $58.30 | 431346 |
| 2022-03-18 | 11.64 | $58.96 | 2.5M |
| 2022-03-17 | 11.95 | $58.42 | 536900 |
| 2022-03-16 | 12.53 | $57.90 | 613000 |
| 2022-03-15 | 13.18 | $57.61 | 510900 |
| 2022-03-14 | 13.53 | $57.15 | 778112 |
| 2022-03-11 | 13.81 | $55.65 | 627500 |
| 2022-03-10 | 13.50 | $55.49 | 430447 |
| 2022-03-09 | 12.79 | $55.45 | 493518 |
| 2022-03-08 | 12.05 | $54.42 | 673800 |
| 2022-03-07 | 11.27 | $55.50 | 513800 |
| 2022-03-04 | 10.83 | $57.16 | 410700 |
| 2022-03-03 | 10.73 | $57.51 | 431207 |
| 2022-03-02 | 10.71 | $57.10 | 529217 |
| 2022-03-01 | 10.62 | $56.59 | 595700 |
| 2022-02-28 | 10.53 | $58.72 | 677200 |
| 2022-02-25 | 10.99 | $58.79 | 728600 |
| 2022-02-24 | 11.47 | $56.66 | 871103 |
| 2022-02-23 | 11.03 | $57.64 | 761100 |
| 2022-02-22 | 11.57 | $58.53 | 757206 |
| 2022-02-18 | 11.96 | $59.01 | 915800 |
| 2022-02-17 | 12.06 | $58.59 | 741800 |
| 2022-02-16 | 12.45 | $57.85 | 742911 |
| 2022-02-15 | 13.10 | $57.42 | 626700 |
| 2022-02-14 | 13.34 | $56.00 | 557100 |
| 2022-02-11 | 12.85 | $56.06 | 519911 |
| 2022-02-10 | 12.51 | $55.73 | 781636 |
| 2022-02-09 | 12.16 | $57.20 | 481308 |
| 2022-02-08 | 12.50 | $56.86 | 554100 |
| 2022-02-07 | 12.71 | $55.95 | 431701 |
| 2022-02-04 | 12.60 | $56.39 | 434738 |
| 2022-02-03 | 12.49 | $56.96 | 459904 |
| 2022-02-02 | 12.99 | $57.65 | 623014 |
| 2022-02-01 | 13.66 | $57.70 | 795043 |
| 2022-01-31 | 14.37 | $56.64 | 1.8M |
| 2022-01-28 | 14.47 | $56.73 | 442001 |
| 2022-01-27 | 14.47 | $56.43 | 591607 |
| 2022-01-26 | 14.53 | $56.07 | 519800 |
| 2022-01-25 | 14.41 | $56.90 | 511700 |
| 2022-01-24 | 14.12 | $57.58 | 621400 |
| 2022-01-21 | 13.81 | $56.72 | 347626 |
| 2022-01-20 | 13.81 | $57.70 | 412925 |
| 2022-01-19 | 14.31 | $58.52 | 544500 |
| 2022-01-18 | 14.80 | $57.74 | 449500 |
| 2022-01-14 | 14.94 | $58.53 | 315800 |
| 2022-01-13 | 15.35 | $58.69 | 286201 |
| 2022-01-12 | 15.90 | $58.28 | 551039 |
| 2022-01-11 | 16.14 | $58.42 | 476407 |
| 2022-01-10 | 16.22 | $58.22 | 475819 |
| 2022-01-07 | 16.44 | $58.39 | 455800 |
| 2022-01-06 | 16.80 | $58.16 | 420300 |
| 2022-01-05 | 17.18 | $58.45 | 503617 |
| 2022-01-04 | 17.84 | $58.30 | 526800 |
| 2022-01-03 | 18.39 | $57.49 | 470101 |
| 2021-12-31 | 18.46 | $57.89 | 350500 |
| 2021-12-30 | 18.81 | $57.71 | 384819 |
| 2021-12-29 | 19.18 | $57.94 | 495312 |
| 2021-12-28 | 19.44 | $57.79 | 663326 |
| 2021-12-27 | 19.48 | $57.03 | 615800 |
| 2021-12-23 | 19.07 | $55.48 | 849033 |
| 2021-12-22 | 17.75 | $55.34 | 1.1M |
| 2021-12-21 | 16.38 | $56.18 | 1.5M |
| 2021-12-20 | 15.07 | $55.01 | 1.0M |
| 2021-12-17 | 13.69 | $58.69 | 1.2M |
| 2021-12-16 | 13.55 | $59.58 | 1.1M |
| 2021-12-15 | 13.74 | $59.05 | 494345 |
| 2021-12-14 | 13.56 | $59.02 | 778712 |
| 2021-12-13 | 13.50 | $59.40 | 611610 |
| 2021-12-10 | 13.63 | $59.89 | 559423 |
| 2021-12-09 | 13.91 | $59.61 | 492822 |
| 2021-12-08 | 13.98 | $60.24 | 534900 |
| 2021-12-07 | 14.30 | $60.21 | 996200 |
| 2021-12-06 | 14.62 | $60.32 | 879207 |
| 2021-12-03 | 14.95 | $58.99 | 966900 |
| 2021-12-02 | 14.71 | $58.98 | 1.6M |
| 2021-12-01 | 14.15 | $58.10 | 645300 |
| 2021-11-30 | 13.56 | $58.13 | 853339 |
| 2021-11-29 | 12.95 | $60.58 | 320200 |
| 2021-11-26 | 13.40 | $60.81 | 375442 |
| 2021-11-24 | 13.88 | $61.93 | 554800 |
| 2021-11-23 | 14.11 | $62.47 | 620290 |
| 2021-11-22 | 14.01 | $62.51 | 518124 |
| 2021-11-19 | 13.94 | $61.11 | 359903 |
| 2021-11-18 | 14.61 | $61.04 | 289426 |
| 2021-11-17 | 15.37 | $61.85 | 299016 |
| 2021-11-16 | 15.90 | $61.51 | 332500 |
| 2021-11-15 | 16.36 | $61.84 | 293900 |
| 2021-11-12 | 16.79 | $62.00 | 416204 |
| 2021-11-11 | 17.33 | $61.53 | 328139 |
| 2021-11-10 | 18.21 | $60.99 | 420310 |
| 2021-11-09 | 18.96 | $60.76 | 316415 |
| 2021-11-08 | 19.55 | $60.48 | 443146 |
| 2021-11-05 | 20.34 | $60.69 | 330100 |
| 2021-11-04 | 21.06 | $59.57 | 672612 |
| 2021-11-03 | 21.06 | $58.94 | 449600 |
| 2021-11-02 | 20.75 | $58.67 | 426947 |
| 2021-11-01 | 20.29 | $58.49 | 545027 |
| 2021-10-29 | 19.51 | $57.95 | 1.5M |
| 2021-10-28 | 18.86 | $58.42 | 590100 |
| 2021-10-27 | 18.20 | $58.12 | 793400 |
| 2021-10-26 | 17.51 | $59.29 | 487331 |
| 2021-10-25 | 17.02 | $58.66 | 648629 |
| 2021-10-22 | 16.51 | $59.53 | 825233 |
| 2021-10-21 | 16.25 | $59.57 | 835640 |
| 2021-10-20 | 15.98 | $61.57 | 640135 |
| 2021-10-19 | 16.61 | $60.91 | 285800 |
| 2021-10-18 | 17.41 | $61.37 | 455516 |
| 2021-10-15 | 18.33 | $61.30 | 458548 |
| 2021-10-14 | 19.23 | $61.42 | 326700 |
| 2021-10-13 | 20.01 | $60.87 | 294503 |
| 2021-10-12 | 20.98 | $60.66 | 380932 |
| 2021-10-11 | 22.03 | $60.73 | 313131 |
| 2021-10-08 | 22.93 | $60.79 | 166710 |
| 2021-10-07 | 23.79 | $61.34 | 268849 |
| 2021-10-06 | 24.59 | $60.96 | 305908 |
| 2021-10-05 | 25.86 | $60.86 | 541008 |
| 2021-10-04 | 27.22 | $60.51 | 400600 |
| 2021-10-01 | 28.65 | $60.16 | 580100 |
| 2021-09-30 | 29.95 | $59.58 | 316243 |
| 2021-09-29 | 31.51 | $60.52 | 257700 |
| 2021-09-28 | 32.89 | $60.49 | 322925 |
| 2021-09-27 | 34.22 | $60.83 | 242324 |
| 2021-09-24 | 35.63 | $60.30 | 362700 |
| 2021-09-23 | 37.35 | $60.66 | 290900 |
| 2021-09-22 | 39.02 | $60.23 | 362900 |
| 2021-09-21 | 40.88 | $59.78 | 391400 |
| 2021-09-20 | 42.88 | $60.18 | 531200 |
| 2021-09-17 | 45.09 | $60.19 | 1.8M |
| 2021-09-16 | 47.10 | $61.37 | 409546 |
| 2021-09-15 | 48.61 | $62.27 | 331819 |
| 2021-09-14 | 49.90 | $62.15 | 284400 |
| 2021-09-13 | 51.26 | $62.62 | 379625 |
| 2021-09-10 | 52.44 | $62.87 | 425622 |
| 2021-09-09 | 53.56 | $63.73 | 501524 |
| 2021-09-08 | 54.55 | $64.33 | 505700 |
| 2021-09-07 | 55.15 | $64.90 | 369300 |
| 2021-09-03 | 55.48 | $66.02 | 305900 |
| 2021-09-02 | 55.24 | $66.44 | 296228 |
| 2021-09-01 | 55.00 | $65.44 | 541706 |
| 2021-08-31 | 54.85 | $65.30 | 290548 |
| 2021-08-30 | 54.65 | $65.45 | 160500 |
| 2021-08-27 | 54.31 | $65.26 | 219741 |
| 2021-08-26 | 53.99 | $64.66 | 241247 |
| 2021-08-25 | 53.69 | $64.94 | 274926 |
| 2021-08-24 | 53.38 | $64.32 | 303700 |
| 2021-08-23 | 53.12 | $64.42 | 218445 |
| 2021-08-20 | 52.85 | $64.58 | 216517 |
| 2021-08-19 | 52.57 | $64.28 | 256100 |
| 2021-08-18 | 52.30 | $64.14 | 172737 |
| 2021-08-17 | 51.70 | $64.52 | 210600 |
| 2021-08-16 | 51.07 | $64.79 | 210241 |
| 2021-08-13 | 50.35 | $64.87 | 265237 |
| 2021-08-12 | 49.54 | $64.38 | 393349 |
| 2021-08-11 | 48.71 | $64.09 | 245628 |
| 2021-08-10 | 47.87 | $63.36 | 199746 |
| 2021-08-09 | 46.99 | $63.20 | 268125 |
| 2021-08-06 | 46.09 | $63.06 | 305000 |
| 2021-08-05 | 44.99 | $63.04 | 247900 |
| 2021-08-04 | 43.84 | $63.31 | 225900 |
| 2021-08-03 | 42.52 | $64.35 | 358000 |
| 2021-08-02 | 41.12 | $63.63 | 409027 |
| 2021-07-30 | 39.58 | $63.79 | 514700 |
| 2021-07-29 | 37.96 | $63.86 | 284900 |
| 2021-07-28 | 36.27 | $63.41 | 451845 |
| 2021-07-27 | 34.50 | $62.98 | 580900 |
| 2021-07-26 | 32.65 | $63.09 | 519000 |
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