Is State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM) a Buy, Sell, or Hold?
Enter your email address below for free access to our State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM) research center and poll results.
AMEX : SPTM
State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF
$90.29 USD
-$0.9 (-0.99%)
- Volume
- 577.96K
- Average Volume
- 538.57K
- Market Capitalization
- $13.44B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $92.12
- Year Low
- $75.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
90.53
2026-07-17
Close Price
$90.29
Vol: 627615
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
45.13
Average
62.98
Maximum
90.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 90.53 | $90.29 | 627615 |
| 2026-07-16 | 90.51 | $91.19 | 488614 |
| 2026-07-15 | 90.51 | $91.58 | 316500 |
| 2026-07-14 | 90.51 | $91.27 | 385600 |
| 2026-07-13 | 90.45 | $90.94 | 400200 |
| 2026-07-10 | 90.39 | $91.61 | 560900 |
| 2026-07-09 | 90.21 | $91.26 | 331404 |
| 2026-07-08 | 90.13 | $90.47 | 454800 |
| 2026-07-07 | 90.09 | $90.78 | 385200 |
| 2026-07-06 | 90.02 | $91.24 | 378316 |
| 2026-07-02 | 90.04 | $90.54 | 430700 |
| 2026-07-01 | 90.09 | $90.63 | 389100 |
| 2026-06-30 | 90.16 | $90.79 | 389023 |
| 2026-06-29 | 90.21 | $90.15 | 910809 |
| 2026-06-26 | 90.28 | $88.97 | 483529 |
| 2026-06-25 | 90.40 | $89.22 | 705144 |
| 2026-06-24 | 90.49 | $89.15 | 709950 |
| 2026-06-23 | 90.58 | $89.18 | 388000 |
| 2026-06-22 | 90.64 | $90.37 | 415570 |
| 2026-06-18 | 90.62 | $90.91 | 455745 |
| 2026-06-17 | 90.56 | $89.96 | 719640 |
| 2026-06-16 | 90.50 | $91.11 | 471907 |
| 2026-06-15 | 90.41 | $91.60 | 537413 |
| 2026-06-12 | 90.31 | $90.14 | 777431 |
| 2026-06-11 | 90.33 | $89.68 | 781841 |
| 2026-06-10 | 90.34 | $88.10 | 701480 |
| 2026-06-09 | 90.41 | $89.51 | 780420 |
| 2026-06-08 | 90.41 | $89.69 | 458300 |
| 2026-06-05 | 90.40 | $89.42 | 489351 |
| 2026-06-04 | 90.37 | $91.77 | 420300 |
| 2026-06-03 | 90.23 | $91.38 | 464500 |
| 2026-06-02 | 90.06 | $92.00 | 575815 |
| 2026-06-01 | 89.81 | $91.82 | 522427 |
| 2026-05-29 | 89.60 | $91.63 | 382900 |
| 2026-05-28 | 89.38 | $91.40 | 478106 |
| 2026-05-27 | 89.13 | $90.96 | 452107 |
| 2026-05-26 | 88.90 | $90.95 | 311300 |
| 2026-05-22 | 88.69 | $90.35 | 459500 |
| 2026-05-21 | 88.51 | $89.97 | 542714 |
| 2026-05-20 | 88.32 | $89.76 | 868000 |
| 2026-05-19 | 88.15 | $88.78 | 591699 |
| 2026-05-18 | 87.99 | $89.38 | 687335 |
| 2026-05-15 | 87.83 | $89.46 | 447709 |
| 2026-05-14 | 87.67 | $90.56 | 331446 |
| 2026-05-13 | 87.41 | $89.89 | 365700 |
| 2026-05-12 | 87.16 | $89.44 | 567911 |
| 2026-05-11 | 86.91 | $89.60 | 752108 |
| 2026-05-08 | 86.60 | $89.46 | 375082 |
| 2026-05-07 | 86.26 | $88.76 | 492700 |
| 2026-05-06 | 85.95 | $89.11 | 437600 |
| 2026-05-05 | 85.61 | $87.86 | 464220 |
| 2026-05-04 | 85.22 | $87.14 | 542900 |
| 2026-05-01 | 84.87 | $87.46 | 519739 |
| 2026-04-30 | 84.49 | $87.25 | 499406 |
| 2026-04-29 | 84.11 | $86.38 | 670300 |
| 2026-04-28 | 83.74 | $86.41 | 500006 |
| 2026-04-27 | 83.26 | $86.85 | 464609 |
| 2026-04-24 | 82.78 | $86.74 | 536771 |
| 2026-04-23 | 82.37 | $86.10 | 854731 |
| 2026-04-22 | 82.05 | $86.42 | 439200 |
| 2026-04-21 | 81.70 | $85.60 | 1.3M |
| 2026-04-20 | 81.40 | $86.16 | 712400 |
| 2026-04-17 | 81.04 | $86.30 | 1.1M |
| 2026-04-16 | 80.73 | $85.18 | 715800 |
| 2026-04-15 | 80.49 | $84.97 | 481739 |
| 2026-04-14 | 80.31 | $84.40 | 508108 |
| 2026-04-13 | 80.15 | $83.45 | 827011 |
| 2026-04-10 | 80.00 | $82.58 | 483029 |
| 2026-04-09 | 79.91 | $82.69 | 1.4M |
| 2026-04-08 | 79.88 | $82.21 | 859032 |
| 2026-04-07 | 79.88 | $80.17 | 1.1M |
| 2026-04-06 | 79.99 | $80.10 | 1.0M |
| 2026-04-02 | 80.07 | $79.77 | 782300 |
| 2026-04-01 | 80.22 | $79.66 | 1.1M |
| 2026-03-31 | 80.40 | $79.06 | 1.8M |
| 2026-03-30 | 80.59 | $76.86 | 1.4M |
| 2026-03-27 | 80.92 | $77.16 | 1.3M |
| 2026-03-26 | 81.24 | $78.46 | 1.3M |
| 2026-03-25 | 81.51 | $79.85 | 954150 |
| 2026-03-24 | 81.73 | $79.41 | 992112 |
| 2026-03-23 | 81.94 | $79.59 | 2.5M |
| 2026-03-20 | 82.11 | $78.93 | 1.7M |
| 2026-03-19 | 82.36 | $80.14 | 3.7M |
| 2026-03-18 | 82.52 | $80.31 | 1.4M |
| 2026-03-17 | 82.68 | $81.42 | 977123 |
| 2026-03-16 | 82.76 | $81.18 | 935150 |
| 2026-03-13 | 82.85 | $80.36 | 2.1M |
| 2026-03-12 | 82.98 | $80.81 | 1.1M |
| 2026-03-11 | 83.14 | $82.10 | 986519 |
| 2026-03-10 | 83.25 | $82.19 | 1.6M |
| 2026-03-09 | 83.36 | $82.36 | 2.6M |
| 2026-03-06 | 83.45 | $81.68 | 1.8M |
| 2026-03-05 | 83.48 | $82.83 | 1.6M |
| 2026-03-04 | 83.51 | $83.33 | 1.1M |
| 2026-03-03 | 83.52 | $82.77 | 2.5M |
| 2026-03-02 | 83.60 | $83.56 | 1.6M |
| 2026-02-27 | 83.62 | $83.47 | 1.1M |
| 2026-02-26 | 83.65 | $83.91 | 3.3M |
| 2026-02-25 | 83.67 | $84.27 | 659100 |
| 2026-02-24 | 83.68 | $83.60 | 805700 |
| 2026-02-23 | 83.70 | $82.99 | 820605 |
| 2026-02-20 | 83.74 | $83.93 | 1.1M |
| 2026-02-19 | 83.73 | $83.31 | 829534 |
| 2026-02-18 | 83.73 | $83.53 | 655935 |
| 2026-02-17 | 83.67 | $83.09 | 1.0M |
| 2026-02-13 | 83.71 | $82.96 | 737340 |
| 2026-02-12 | 83.77 | $82.87 | 619190 |
| 2026-02-11 | 83.81 | $84.14 | 580643 |
| 2026-02-10 | 83.81 | $84.21 | 460855 |
| 2026-02-09 | 83.81 | $84.42 | 447919 |
| 2026-02-06 | 83.80 | $84.04 | 664800 |
| 2026-02-05 | 83.78 | $82.38 | 1.1M |
| 2026-02-04 | 83.84 | $83.34 | 1.8M |
| 2026-02-03 | 83.86 | $83.70 | 781019 |
| 2026-02-02 | 83.84 | $84.33 | 766800 |
| 2026-01-30 | 83.76 | $83.86 | 843200 |
| 2026-01-29 | 83.69 | $84.19 | 910300 |
| 2026-01-28 | 83.64 | $84.31 | 737085 |
| 2026-01-27 | 83.59 | $84.40 | 532000 |
| 2026-01-26 | 83.55 | $84.08 | 462727 |
| 2026-01-23 | 83.52 | $83.68 | 338102 |
| 2026-01-22 | 83.50 | $83.71 | 470945 |
| 2026-01-21 | 83.47 | $83.29 | 2.7M |
| 2026-01-20 | 83.43 | $82.32 | 1.1M |
| 2026-01-16 | 83.42 | $83.99 | 509400 |
| 2026-01-15 | 83.29 | $84.05 | 451400 |
| 2026-01-14 | 83.20 | $83.77 | 495435 |
| 2026-01-13 | 83.13 | $84.16 | 569800 |
| 2026-01-12 | 83.05 | $84.27 | 603114 |
| 2026-01-09 | 83.01 | $84.18 | 1.1M |
| 2026-01-08 | 82.97 | $83.60 | 558800 |
| 2026-01-07 | 82.92 | $83.55 | 602700 |
| 2026-01-06 | 82.88 | $83.85 | 600519 |
| 2026-01-05 | 82.83 | $83.29 | 646441 |
| 2026-01-02 | 82.81 | $82.69 | 1.0M |
| 2025-12-31 | 82.81 | $82.50 | 348444 |
| 2025-12-30 | 82.81 | $83.11 | 410413 |
| 2025-12-29 | 82.77 | $83.27 | 423036 |
| 2025-12-26 | 82.74 | $83.57 | 318300 |
| 2025-12-24 | 82.67 | $83.57 | 405300 |
| 2025-12-23 | 82.58 | $83.30 | 494800 |
| 2025-12-22 | 82.45 | $82.98 | 511549 |
| 2025-12-19 | 82.29 | $82.67 | 496809 |
| 2025-12-18 | 82.10 | $81.95 | 755200 |
| 2025-12-17 | 82.00 | $81.38 | 767833 |
| 2025-12-16 | 81.92 | $82.26 | 761145 |
| 2025-12-15 | 81.83 | $82.47 | 710868 |
| 2025-12-12 | 81.76 | $82.60 | 769521 |
| 2025-12-11 | 81.69 | $83.50 | 2.6M |
| 2025-12-10 | 81.65 | $83.28 | 1.1M |
| 2025-12-09 | 81.61 | $82.62 | 427600 |
| 2025-12-08 | 81.60 | $82.70 | 533282 |
| 2025-12-05 | 81.52 | $82.97 | 416048 |
| 2025-12-04 | 81.42 | $82.80 | 1.1M |
| 2025-12-03 | 81.38 | $82.72 | 362000 |
| 2025-12-02 | 81.32 | $82.43 | 1.0M |
| 2025-12-01 | 81.32 | $82.28 | 1.4M |
| 2025-11-28 | 81.33 | $82.67 | 193449 |
| 2025-11-26 | 81.30 | $82.23 | 352442 |
| 2025-11-25 | 81.34 | $81.71 | 471053 |
| 2025-11-24 | 81.41 | $80.86 | 642200 |
| 2025-11-21 | 81.51 | $79.69 | 1.1M |
| 2025-11-20 | 81.62 | $78.81 | 962042 |
| 2025-11-19 | 81.75 | $80.07 | 455215 |
| 2025-11-18 | 81.78 | $79.75 | 933543 |
| 2025-11-17 | 81.86 | $80.36 | 479400 |
| 2025-11-14 | 81.90 | $81.17 | 588300 |
| 2025-11-13 | 81.86 | $81.25 | 789726 |
| 2025-11-12 | 81.80 | $82.59 | 365223 |
| 2025-11-11 | 81.69 | $82.53 | 423048 |
| 2025-11-10 | 81.58 | $82.36 | 783535 |
| 2025-11-07 | 81.47 | $81.16 | 982530 |
| 2025-11-06 | 81.36 | $81.02 | 680632 |
| 2025-11-05 | 81.37 | $81.87 | 438215 |
| 2025-11-04 | 81.35 | $81.56 | 589300 |
| 2025-11-03 | 81.32 | $82.55 | 518729 |
| 2025-10-31 | 81.25 | $82.37 | 766300 |
| 2025-10-30 | 81.19 | $82.11 | 922700 |
| 2025-10-29 | 81.13 | $83.02 | 744000 |
| 2025-10-28 | 81.03 | $83.03 | 659231 |
| 2025-10-27 | 80.91 | $82.90 | 364900 |
| 2025-10-24 | 80.78 | $81.94 | 407702 |
| 2025-10-23 | 80.69 | $81.30 | 597400 |
| 2025-10-22 | 80.61 | $80.82 | 741730 |
| 2025-10-21 | 80.57 | $81.26 | 503100 |
| 2025-10-20 | 80.53 | $81.24 | 421600 |
| 2025-10-17 | 80.50 | $80.35 | 724844 |
| 2025-10-16 | 80.52 | $79.94 | 750663 |
| 2025-10-15 | 80.54 | $80.51 | 548628 |
| 2025-10-14 | 80.50 | $80.19 | 737500 |
| 2025-10-13 | 80.49 | $80.22 | 478727 |
| 2025-10-10 | 80.49 | $78.97 | 1.0M |
| 2025-10-09 | 80.52 | $81.17 | 391100 |
| 2025-10-08 | 80.45 | $81.46 | 480952 |
| 2025-10-07 | 80.33 | $80.97 | 483808 |
| 2025-10-06 | 80.23 | $81.32 | 402026 |
| 2025-10-03 | 80.10 | $81.03 | 384000 |
| 2025-10-02 | 79.98 | $81.02 | 421353 |
| 2025-10-01 | 79.87 | $80.94 | 433100 |
| 2025-09-30 | 79.72 | $80.65 | 583100 |
| 2025-09-29 | 79.57 | $80.34 | 509616 |
| 2025-09-26 | 79.47 | $80.16 | 348100 |
| 2025-09-25 | 79.40 | $79.67 | 416840 |
| 2025-09-24 | 79.34 | $80.06 | 373600 |
| 2025-09-23 | 79.25 | $80.33 | 445600 |
| 2025-09-22 | 79.13 | $80.73 | 359441 |
| 2025-09-19 | 79.01 | $80.64 | 270800 |
| 2025-09-18 | 78.83 | $80.33 | 387800 |
| 2025-09-17 | 78.68 | $79.88 | 465903 |
| 2025-09-16 | 78.56 | $79.96 | 440974 |
| 2025-09-15 | 78.46 | $80.08 | 276500 |
| 2025-09-12 | 78.36 | $79.71 | 305700 |
| 2025-09-11 | 78.28 | $79.78 | 875800 |
| 2025-09-10 | 78.20 | $79.08 | 616900 |
| 2025-09-09 | 78.14 | $78.86 | 313936 |
| 2025-09-08 | 78.04 | $78.76 | 319531 |
| 2025-09-05 | 77.96 | $78.59 | 407600 |
| 2025-09-04 | 77.85 | $78.75 | 282706 |
| 2025-09-03 | 77.75 | $78.06 | 2.9M |
| 2025-09-02 | 77.65 | $77.72 | 496346 |
| 2025-08-29 | 77.59 | $78.26 | 341100 |
| 2025-08-28 | 77.44 | $78.73 | 384147 |
| 2025-08-27 | 77.33 | $78.49 | 410705 |
| 2025-08-26 | 77.25 | $78.28 | 487600 |
| 2025-08-25 | 77.18 | $77.95 | 467234 |
| 2025-08-22 | 77.14 | $78.30 | 420214 |
| 2025-08-21 | 77.09 | $77.05 | 694118 |
| 2025-08-20 | 77.08 | $77.31 | 390900 |
| 2025-08-19 | 77.06 | $77.55 | 515700 |
| 2025-08-18 | 77.00 | $77.94 | 363600 |
| 2025-08-15 | 76.91 | $77.94 | 449900 |
| 2025-08-14 | 76.82 | $78.13 | 466000 |
| 2025-08-13 | 76.72 | $78.20 | 632900 |
| 2025-08-12 | 76.59 | $77.86 | 346036 |
| 2025-08-11 | 76.47 | $76.93 | 492013 |
| 2025-08-08 | 76.42 | $77.10 | 419243 |
| 2025-08-07 | 76.35 | $76.54 | 430800 |
| 2025-08-06 | 76.32 | $76.61 | 612100 |
| 2025-08-05 | 76.27 | $76.11 | 400922 |
| 2025-08-04 | 76.23 | $76.44 | 467999 |
| 2025-08-01 | 76.17 | $75.32 | 507041 |
| 2025-07-31 | 76.20 | $76.51 | 653841 |
| 2025-07-30 | 76.14 | $76.84 | 755400 |
| 2025-07-29 | 76.05 | $77.01 | 312648 |
| 2025-07-28 | 75.94 | $77.20 | 261025 |
| 2025-07-25 | 75.81 | $77.23 | 328900 |
| 2025-07-24 | 75.66 | $76.88 | 874400 |
| 2025-07-23 | 75.49 | $76.88 | 509300 |
| 2025-07-22 | 75.32 | $76.29 | 378224 |
| 2025-07-21 | 75.15 | $76.19 | 275100 |
| 2025-07-18 | 74.96 | $76.08 | 475099 |
| 2025-07-17 | 74.78 | $76.17 | 475670 |
| 2025-07-16 | 74.59 | $75.69 | 999700 |
| 2025-07-15 | 74.46 | $75.40 | 493440 |
| 2025-07-14 | 74.31 | $75.84 | 287114 |
| 2025-07-11 | 74.18 | $75.68 | 344400 |
| 2025-07-10 | 74.04 | $75.99 | 295020 |
| 2025-07-09 | 73.90 | $75.71 | 539300 |
| 2025-07-08 | 73.76 | $75.28 | 672039 |
| 2025-07-07 | 73.63 | $75.30 | 585924 |
| 2025-07-03 | 73.46 | $75.89 | 230900 |
| 2025-07-02 | 73.28 | $75.28 | 486600 |
| 2025-07-01 | 73.13 | $74.93 | 539300 |
| 2025-06-30 | 72.98 | $74.89 | 459700 |
| 2025-06-27 | 72.81 | $74.53 | 471704 |
| 2025-06-26 | 72.66 | $74.20 | 384744 |
| 2025-06-25 | 72.52 | $73.57 | 649853 |
| 2025-06-24 | 72.43 | $73.56 | 1.5M |
| 2025-06-23 | 72.27 | $72.78 | 695200 |
| 2025-06-20 | 72.16 | $72.33 | 750730 |
| 2025-06-18 | 72.09 | $72.49 | 851643 |
| 2025-06-17 | 72.06 | $72.47 | 877410 |
| 2025-06-16 | 72.05 | $73.10 | 822600 |
| 2025-06-13 | 72.01 | $72.37 | 850643 |
| 2025-06-12 | 71.98 | $73.23 | 688500 |
| 2025-06-11 | 71.88 | $72.96 | 603005 |
| 2025-06-10 | 71.80 | $73.20 | 420317 |
| 2025-06-09 | 71.69 | $72.80 | 657546 |
| 2025-06-06 | 71.48 | $72.67 | 515227 |
| 2025-06-05 | 71.28 | $71.94 | 786800 |
| 2025-06-04 | 71.09 | $72.28 | 378321 |
| 2025-06-03 | 70.87 | $72.35 | 708930 |
| 2025-06-02 | 70.68 | $71.85 | 824407 |
| 2025-05-30 | 70.53 | $71.52 | 1.3M |
| 2025-05-29 | 70.34 | $71.59 | 508545 |
| 2025-05-28 | 70.13 | $71.32 | 511956 |
| 2025-05-27 | 69.93 | $71.76 | 555800 |
| 2025-05-23 | 69.68 | $70.31 | 527638 |
| 2025-05-22 | 69.51 | $70.75 | 359334 |
| 2025-05-21 | 69.29 | $70.74 | 401600 |
| 2025-05-20 | 69.01 | $72.01 | 439548 |
| 2025-05-19 | 68.61 | $72.26 | 519402 |
| 2025-05-16 | 68.12 | $72.24 | 398008 |
| 2025-05-15 | 67.71 | $71.74 | 386938 |
| 2025-05-14 | 67.32 | $71.38 | 692800 |
| 2025-05-13 | 67.01 | $71.35 | 402117 |
| 2025-05-12 | 66.72 | $70.86 | 1.2M |
| 2025-05-09 | 66.41 | $68.61 | 268600 |
| 2025-05-08 | 66.17 | $68.69 | 486200 |
| 2025-05-07 | 66.04 | $68.18 | 743408 |
| 2025-05-06 | 65.64 | $67.92 | 592600 |
| 2025-05-05 | 65.32 | $68.47 | 360521 |
| 2025-05-02 | 64.97 | $68.81 | 387500 |
| 2025-05-01 | 64.79 | $67.80 | 581200 |
| 2025-04-30 | 64.84 | $67.34 | 1.4M |
| 2025-04-29 | 64.88 | $67.29 | 385900 |
| 2025-04-28 | 64.92 | $66.88 | 745300 |
| 2025-04-25 | 64.95 | $66.86 | 1.2M |
| 2025-04-24 | 65.06 | $66.44 | 398500 |
| 2025-04-23 | 65.20 | $65.07 | 1.2M |
| 2025-04-22 | 65.44 | $64.06 | 1.3M |
| 2025-04-21 | 65.73 | $62.48 | 1.8M |
| 2025-04-17 | 66.05 | $63.99 | 1.0M |
| 2025-04-16 | 66.29 | $63.88 | 1.2M |
| 2025-04-15 | 66.55 | $65.29 | 661224 |
| 2025-04-14 | 66.69 | $65.41 | 709451 |
| 2025-04-11 | 66.87 | $64.81 | 1.3M |
| 2025-04-10 | 67.05 | $63.70 | 1.5M |
| 2025-04-09 | 67.22 | $66.02 | 2.5M |
| 2025-04-08 | 67.32 | $60.34 | 2.7M |
| 2025-04-07 | 67.68 | $61.39 | 4.1M |
| 2025-04-04 | 68.02 | $61.48 | 3.4M |
| 2025-04-03 | 68.45 | $65.31 | 2.6M |
| 2025-04-02 | 68.67 | $68.73 | 565624 |
| 2025-04-01 | 68.78 | $68.22 | 449456 |
| 2025-03-31 | 68.87 | $68.01 | 950800 |
| 2025-03-28 | 69.02 | $67.59 | 716606 |
| 2025-03-27 | 69.25 | $68.95 | 521818 |
| 2025-03-26 | 69.36 | $69.21 | 498022 |
| 2025-03-25 | 69.52 | $69.97 | 301240 |
| 2025-03-24 | 69.63 | $69.84 | 434900 |
| 2025-03-21 | 69.77 | $68.80 | 602500 |
| 2025-03-20 | 69.98 | $68.85 | 534400 |
| 2025-03-19 | 70.25 | $68.98 | 1.3M |
| 2025-03-18 | 70.53 | $68.27 | 550956 |
| 2025-03-17 | 70.84 | $68.98 | 1.1M |
| 2025-03-14 | 71.10 | $68.42 | 501519 |
| 2025-03-13 | 71.39 | $67.03 | 1.4M |
| 2025-03-12 | 71.71 | $67.97 | 1.2M |
| 2025-03-11 | 72.00 | $67.65 | 1.3M |
| 2025-03-10 | 72.30 | $68.23 | 731746 |
| 2025-03-07 | 72.55 | $70.01 | 647439 |
| 2025-03-06 | 72.74 | $69.68 | 1.1M |
| 2025-03-05 | 72.94 | $70.86 | 1.1M |
| 2025-03-04 | 73.07 | $70.09 | 1.5M |
| 2025-03-03 | 73.21 | $70.97 | 1.9M |
| 2025-02-28 | 73.33 | $72.25 | 627500 |
| 2025-02-27 | 73.41 | $71.18 | 446250 |
| 2025-02-26 | 73.52 | $72.30 | 358736 |
| 2025-02-25 | 73.59 | $72.26 | 442700 |
| 2025-02-24 | 73.63 | $72.61 | 409727 |
| 2025-02-21 | 73.71 | $72.94 | 313500 |
| 2025-02-20 | 73.78 | $74.23 | 266465 |
| 2025-02-19 | 73.77 | $74.61 | 270300 |
| 2025-02-18 | 73.72 | $74.43 | 703970 |
| 2025-02-14 | 73.64 | $74.23 | 335700 |
| 2025-02-13 | 73.54 | $74.23 | 431300 |
| 2025-02-12 | 73.44 | $73.46 | 415300 |
| 2025-02-11 | 73.32 | $73.72 | 271500 |
| 2025-02-10 | 73.18 | $73.66 | 304300 |
| 2025-02-07 | 73.04 | $73.24 | 628967 |
| 2025-02-06 | 72.97 | $73.91 | 1.1M |
| 2025-02-05 | 72.86 | $73.68 | 423208 |
| 2025-02-04 | 72.80 | $73.37 | 387300 |
| 2025-02-03 | 72.74 | $72.87 | 752645 |
| 2025-01-31 | 72.66 | $73.42 | 546219 |
| 2025-01-30 | 72.56 | $73.81 | 535959 |
| 2025-01-29 | 72.46 | $73.40 | 323500 |
| 2025-01-28 | 72.41 | $73.69 | 332313 |
| 2025-01-27 | 72.39 | $73.13 | 591600 |
| 2025-01-24 | 72.39 | $74.11 | 502140 |
| 2025-01-23 | 72.31 | $74.37 | 542803 |
| 2025-01-22 | 72.20 | $73.98 | 631662 |
| 2025-01-21 | 72.08 | $73.59 | 723800 |
| 2025-01-17 | 71.97 | $72.93 | 306738 |
| 2025-01-16 | 72.01 | $72.21 | 381002 |
| 2025-01-15 | 72.11 | $72.33 | 552328 |
| 2025-01-14 | 72.18 | $71.02 | 645600 |
| 2025-01-13 | 72.32 | $70.89 | 724500 |
| 2025-01-10 | 72.49 | $70.78 | 756401 |
| 2025-01-08 | 72.64 | $71.84 | 534829 |
| 2025-01-07 | 72.74 | $71.74 | 499325 |
| 2025-01-06 | 72.87 | $72.55 | 568848 |
| 2025-01-03 | 72.95 | $72.15 | 419100 |
| 2025-01-02 | 73.06 | $71.28 | 689300 |
| 2024-12-31 | 73.19 | $71.43 | 1.0M |
| 2024-12-30 | 73.31 | $71.68 | 944350 |
| 2024-12-27 | 73.41 | $72.48 | 540849 |
| 2024-12-26 | 73.46 | $73.25 | 646902 |
| 2024-12-24 | 73.47 | $73.22 | 258316 |
| 2024-12-23 | 73.47 | $72.45 | 380400 |
| 2024-12-20 | 73.50 | $72.26 | 384100 |
| 2024-12-19 | 73.51 | $71.47 | 616600 |
| 2024-12-18 | 73.55 | $71.50 | 620300 |
| 2024-12-17 | 73.58 | $73.74 | 278100 |
| 2024-12-16 | 73.48 | $74.11 | 2.3M |
| 2024-12-13 | 73.36 | $73.80 | 376800 |
| 2024-12-12 | 73.30 | $73.86 | 868336 |
| 2024-12-11 | 73.25 | $74.25 | 730448 |
| 2024-12-10 | 73.19 | $73.70 | 338235 |
| 2024-12-09 | 73.17 | $73.90 | 406000 |
| 2024-12-06 | 73.13 | $74.29 | 290700 |
| 2024-12-05 | 73.06 | $74.16 | 287500 |
| 2024-12-04 | 72.97 | $74.30 | 307909 |
| 2024-12-03 | 72.78 | $73.88 | 274116 |
| 2024-12-02 | 72.57 | $73.90 | 401523 |
| 2024-11-29 | 72.36 | $73.75 | 122700 |
| 2024-11-27 | 72.14 | $73.33 | 517431 |
| 2024-11-26 | 72.01 | $73.58 | 220339 |
| 2024-11-25 | 71.88 | $73.22 | 415000 |
| 2024-11-22 | 71.76 | $72.90 | 317120 |
| 2024-11-21 | 71.65 | $72.60 | 340486 |
| 2024-11-20 | 71.55 | $72.15 | 409700 |
| 2024-11-19 | 71.46 | $72.13 | 356737 |
| 2024-11-18 | 71.41 | $71.86 | 293400 |
| 2024-11-15 | 71.38 | $71.61 | 378410 |
| 2024-11-14 | 71.37 | $72.53 | 379800 |
| 2024-11-13 | 71.30 | $73.00 | 344200 |
| 2024-11-12 | 71.21 | $73.03 | 1.1M |
| 2024-11-11 | 71.10 | $73.27 | 288637 |
| 2024-11-08 | 71.00 | $73.18 | 408813 |
| 2024-11-07 | 70.88 | $72.84 | 364129 |
| 2024-11-06 | 70.75 | $72.36 | 526628 |
| 2024-11-05 | 70.66 | $70.47 | 316501 |
| 2024-11-04 | 70.63 | $69.59 | 410800 |
| 2024-11-01 | 70.61 | $69.71 | 277900 |
| 2024-10-31 | 70.63 | $69.39 | 369925 |
| 2024-10-30 | 70.62 | $70.75 | 375114 |
| 2024-10-29 | 70.55 | $70.96 | 315200 |
| 2024-10-28 | 70.48 | $70.85 | 191000 |
| 2024-10-25 | 70.44 | $70.62 | 268327 |
| 2024-10-24 | 70.40 | $70.64 | 284049 |
| 2024-10-23 | 70.36 | $70.49 | 346200 |
| 2024-10-22 | 70.31 | $71.12 | 248326 |
| 2024-10-21 | 70.25 | $71.22 | 262224 |
| 2024-10-18 | 70.17 | $71.41 | 199800 |
| 2024-10-17 | 70.08 | $71.17 | 217821 |
| 2024-10-16 | 70.01 | $71.15 | 628400 |
| 2024-10-15 | 69.88 | $70.81 | 384200 |
| 2024-10-14 | 69.78 | $71.35 | 186429 |
| 2024-10-11 | 69.65 | $70.72 | 311546 |
| 2024-10-10 | 69.54 | $70.27 | 243700 |
| 2024-10-09 | 69.43 | $70.43 | 223500 |
| 2024-10-08 | 69.29 | $69.92 | 300414 |
| 2024-10-07 | 69.14 | $69.31 | 275325 |
| 2024-10-04 | 69.01 | $69.92 | 258291 |
| 2024-10-03 | 68.81 | $69.30 | 605500 |
| 2024-10-02 | 68.70 | $69.43 | 224200 |
| 2024-10-01 | 68.60 | $69.45 | 334438 |
| 2024-09-30 | 68.50 | $70.06 | 668969 |
| 2024-09-27 | 68.44 | $69.79 | 349340 |
| 2024-09-26 | 68.36 | $69.90 | 736515 |
| 2024-09-25 | 68.28 | $69.55 | 341027 |
| 2024-09-24 | 68.23 | $69.79 | 314009 |
| 2024-09-23 | 68.17 | $69.57 | 328600 |
| 2024-09-20 | 68.13 | $69.64 | 223902 |
| 2024-09-19 | 68.04 | $69.77 | 342500 |
| 2024-09-18 | 67.97 | $68.61 | 375500 |
| 2024-09-17 | 67.95 | $68.79 | 428304 |
| 2024-09-16 | 67.93 | $68.73 | 287000 |
| 2024-09-13 | 67.88 | $68.58 | 237219 |
| 2024-09-12 | 67.82 | $68.14 | 279000 |
| 2024-09-11 | 67.74 | $67.56 | 286500 |
| 2024-09-10 | 67.67 | $66.94 | 428448 |
| 2024-09-09 | 67.58 | $66.67 | 248400 |
| 2024-09-06 | 67.50 | $66.01 | 321461 |
| 2024-09-05 | 67.44 | $67.10 | 311445 |
| 2024-09-04 | 67.25 | $67.31 | 458500 |
| 2024-09-03 | 67.08 | $67.44 | 414700 |
| 2024-08-30 | 66.87 | $68.90 | 259150 |
| 2024-08-29 | 66.69 | $68.24 | 345639 |
| 2024-08-28 | 66.60 | $68.20 | 188121 |
| 2024-08-27 | 66.56 | $68.62 | 259800 |
| 2024-08-26 | 66.45 | $68.53 | 518400 |
| 2024-08-23 | 66.36 | $68.73 | 504222 |
| 2024-08-22 | 66.26 | $67.92 | 275343 |
| 2024-08-21 | 66.16 | $68.44 | 285616 |
| 2024-08-20 | 66.05 | $68.18 | 237700 |
| 2024-08-19 | 66.03 | $68.33 | 216000 |
| 2024-08-16 | 66.00 | $67.67 | 274400 |
| 2024-08-15 | 65.97 | $67.53 | 234816 |
| 2024-08-14 | 65.98 | $66.39 | 348123 |
| 2024-08-13 | 66.06 | $66.19 | 244600 |
| 2024-08-12 | 66.20 | $65.12 | 547329 |
| 2024-08-09 | 66.37 | $65.12 | 636000 |
| 2024-08-08 | 66.53 | $64.84 | 326600 |
| 2024-08-07 | 66.68 | $63.37 | 558337 |
| 2024-08-06 | 66.93 | $63.85 | 851017 |
| 2024-08-05 | 67.12 | $63.28 | 961326 |
| 2024-08-02 | 67.33 | $65.17 | 408713 |
| 2024-08-01 | 67.44 | $66.49 | 666847 |
| 2024-07-31 | 67.48 | $67.45 | 380100 |
| 2024-07-30 | 67.44 | $66.47 | 402456 |
| 2024-07-29 | 67.44 | $66.69 | 218010 |
| 2024-07-26 | 67.42 | $66.71 | 340704 |
| 2024-07-25 | 67.42 | $65.99 | 360001 |
| 2024-07-24 | 67.44 | $66.19 | 279300 |
| 2024-07-23 | 67.45 | $67.73 | 236900 |
| 2024-07-22 | 67.37 | $67.81 | 825326 |
| 2024-07-19 | 67.31 | $67.08 | 372800 |
| 2024-07-18 | 67.29 | $67.57 | 384624 |
| 2024-07-17 | 67.25 | $68.10 | 319400 |
| 2024-07-16 | 67.18 | $69.05 | 276804 |
| 2024-07-15 | 67.03 | $68.50 | 289142 |
| 2024-07-12 | 66.92 | $68.27 | 338725 |
| 2024-07-11 | 66.81 | $67.88 | 1.1M |
| 2024-07-10 | 66.69 | $68.29 | 276722 |
| 2024-07-09 | 66.54 | $67.60 | 399500 |
| 2024-07-08 | 66.42 | $67.54 | 265022 |
| 2024-07-05 | 66.31 | $67.48 | 385130 |
| 2024-07-03 | 66.20 | $67.15 | 174408 |
| 2024-07-02 | 66.08 | $66.79 | 411400 |
| 2024-07-01 | 65.97 | $66.41 | 347100 |
| 2024-06-28 | 65.87 | $66.35 | 438450 |
| 2024-06-27 | 65.75 | $66.58 | 247200 |
| 2024-06-26 | 65.64 | $66.47 | 466512 |
| 2024-06-25 | 65.55 | $66.36 | 274731 |
| 2024-06-24 | 65.48 | $66.17 | 220626 |
| 2024-06-21 | 65.39 | $66.54 | 190400 |
| 2024-06-20 | 65.30 | $66.69 | 447300 |
| 2024-06-18 | 65.22 | $66.83 | 301400 |
| 2024-06-17 | 65.12 | $66.65 | 244400 |
| 2024-06-14 | 65.03 | $66.11 | 289404 |
| 2024-06-13 | 64.96 | $66.18 | 204227 |
| 2024-06-12 | 64.90 | $66.06 | 338674 |
| 2024-06-11 | 64.80 | $65.50 | 224009 |
| 2024-06-10 | 64.72 | $65.39 | 309000 |
| 2024-06-07 | 64.64 | $65.19 | 409435 |
| 2024-06-06 | 64.57 | $65.31 | 262000 |
| 2024-06-05 | 64.47 | $65.36 | 291500 |
| 2024-06-04 | 64.38 | $64.60 | 274800 |
| 2024-06-03 | 64.31 | $64.60 | 378431 |
| 2024-05-31 | 64.22 | $64.52 | 226300 |
| 2024-05-30 | 64.08 | $63.94 | 397513 |
| 2024-05-29 | 63.95 | $64.30 | 255711 |
| 2024-05-28 | 63.81 | $64.79 | 255555 |
| 2024-05-24 | 63.70 | $64.80 | 208200 |
| 2024-05-23 | 63.57 | $64.34 | 211600 |
| 2024-05-22 | 63.43 | $64.84 | 278044 |
| 2024-05-21 | 63.29 | $65.05 | 200500 |
| 2024-05-20 | 63.13 | $64.91 | 295300 |
| 2024-05-17 | 62.95 | $64.82 | 189800 |
| 2024-05-16 | 62.74 | $64.74 | 455528 |
| 2024-05-15 | 62.56 | $64.95 | 387204 |
| 2024-05-14 | 62.38 | $64.14 | 299800 |
| 2024-05-13 | 62.25 | $63.83 | 264789 |
| 2024-05-10 | 62.15 | $63.82 | 223900 |
| 2024-05-09 | 62.08 | $63.76 | 297821 |
| 2024-05-08 | 62.07 | $63.38 | 242700 |
| 2024-05-07 | 62.05 | $63.39 | 385913 |
| 2024-05-06 | 62.06 | $63.32 | 427800 |
| 2024-05-03 | 62.08 | $62.68 | 335000 |
| 2024-05-02 | 62.12 | $61.85 | 364000 |
| 2024-05-01 | 62.17 | $61.29 | 557646 |
| 2024-04-30 | 62.29 | $61.53 | 408200 |
| 2024-04-29 | 62.39 | $62.46 | 246043 |
| 2024-04-26 | 62.47 | $62.23 | 241600 |
| 2024-04-25 | 62.56 | $61.68 | 339600 |
| 2024-04-24 | 62.69 | $61.95 | 304102 |
| 2024-04-23 | 62.77 | $61.94 | 362034 |
| 2024-04-22 | 62.85 | $61.20 | 666100 |
| 2024-04-19 | 62.99 | $60.69 | 606304 |
| 2024-04-18 | 63.15 | $61.17 | 383700 |
| 2024-04-17 | 63.28 | $61.28 | 345900 |
| 2024-04-16 | 63.38 | $61.60 | 490514 |
| 2024-04-15 | 63.44 | $61.77 | 282515 |
| 2024-04-12 | 63.48 | $62.51 | 327950 |
| 2024-04-11 | 63.51 | $63.43 | 322096 |
| 2024-04-10 | 63.50 | $63.00 | 501700 |
| 2024-04-09 | 63.52 | $63.66 | 334516 |
| 2024-04-08 | 63.47 | $63.58 | 231800 |
| 2024-04-05 | 63.43 | $63.49 | 286608 |
| 2024-04-04 | 63.41 | $62.90 | 503300 |
| 2024-04-03 | 63.39 | $63.68 | 415800 |
| 2024-04-02 | 63.32 | $63.56 | 335900 |
| 2024-04-01 | 63.28 | $64.02 | 435500 |
| 2024-03-28 | 63.22 | $64.15 | 410200 |
| 2024-03-27 | 63.13 | $64.15 | 335000 |
| 2024-03-26 | 63.02 | $63.57 | 331900 |
| 2024-03-25 | 62.94 | $63.67 | 357841 |
| 2024-03-22 | 62.86 | $63.88 | 500100 |
| 2024-03-21 | 62.77 | $64.02 | 428148 |
| 2024-03-20 | 62.68 | $63.73 | 467451 |
| 2024-03-19 | 62.54 | $63.14 | 253905 |
| 2024-03-18 | 62.43 | $62.80 | 363306 |
| 2024-03-15 | 62.34 | $62.67 | 665943 |
| 2024-03-14 | 62.29 | $63.06 | 1.1M |
| 2024-03-13 | 62.19 | $63.26 | 344200 |
| 2024-03-12 | 62.05 | $63.34 | 352900 |
| 2024-03-11 | 61.95 | $62.68 | 334242 |
| 2024-03-08 | 61.89 | $62.77 | 396900 |
| 2024-03-07 | 61.80 | $63.15 | 320900 |
| 2024-03-06 | 61.68 | $62.50 | 451324 |
| 2024-03-05 | 61.58 | $62.21 | 318117 |
| 2024-03-04 | 61.48 | $62.79 | 317400 |
| 2024-03-01 | 61.37 | $62.84 | 455125 |
| 2024-02-29 | 61.22 | $62.31 | 526800 |
| 2024-02-28 | 61.07 | $61.99 | 1.3M |
| 2024-02-27 | 60.97 | $62.08 | 1.2M |
| 2024-02-26 | 60.88 | $61.96 | 736947 |
| 2024-02-23 | 60.77 | $62.18 | 630617 |
| 2024-02-22 | 60.65 | $62.13 | 1.0M |
| 2024-02-21 | 60.52 | $60.93 | 685000 |
| 2024-02-20 | 60.45 | $60.85 | 564725 |
| 2024-02-16 | 60.37 | $61.19 | 366241 |
| 2024-02-15 | 60.27 | $61.52 | 296800 |
| 2024-02-14 | 60.11 | $61.08 | 375800 |
| 2024-02-13 | 59.95 | $60.48 | 580900 |
| 2024-02-12 | 59.84 | $61.40 | 554867 |
| 2024-02-09 | 59.70 | $61.34 | 362400 |
| 2024-02-08 | 59.55 | $60.98 | 352800 |
| 2024-02-07 | 59.43 | $60.93 | 327015 |
| 2024-02-06 | 59.29 | $60.42 | 339400 |
| 2024-02-05 | 59.18 | $60.25 | 585200 |
| 2024-02-02 | 59.04 | $60.49 | 364212 |
| 2024-02-01 | 58.89 | $59.94 | 410500 |
| 2024-01-31 | 58.77 | $59.17 | 527600 |
| 2024-01-30 | 58.72 | $60.15 | 396118 |
| 2024-01-29 | 58.63 | $60.24 | 449933 |
| 2024-01-26 | 58.55 | $59.75 | 486230 |
| 2024-01-25 | 58.50 | $59.78 | 396900 |
| 2024-01-24 | 58.43 | $59.48 | 952909 |
| 2024-01-23 | 58.37 | $59.46 | 403400 |
| 2024-01-22 | 58.31 | $59.33 | 390311 |
| 2024-01-19 | 58.22 | $59.14 | 472913 |
| 2024-01-18 | 58.18 | $58.43 | 339111 |
| 2024-01-17 | 58.15 | $57.91 | 477811 |
| 2024-01-16 | 58.16 | $58.23 | 479613 |
| 2024-01-12 | 58.15 | $58.48 | 360740 |
| 2024-01-11 | 58.11 | $58.42 | 346800 |
| 2024-01-10 | 58.03 | $58.50 | 515644 |
| 2024-01-09 | 57.94 | $58.18 | 1.5M |
| 2024-01-08 | 57.85 | $58.29 | 395800 |
| 2024-01-05 | 57.75 | $57.48 | 4.3M |
| 2024-01-04 | 57.66 | $57.38 | 582300 |
| 2024-01-03 | 57.59 | $57.58 | 633500 |
| 2024-01-02 | 57.52 | $58.13 | 1.1M |
| 2023-12-29 | 57.42 | $58.45 | 497014 |
| 2023-12-28 | 57.29 | $58.65 | 388700 |
| 2023-12-27 | 57.14 | $58.61 | 430601 |
| 2023-12-26 | 57.00 | $58.50 | 217100 |
| 2023-12-22 | 56.85 | $58.27 | 461926 |
| 2023-12-21 | 56.72 | $58.14 | 761200 |
| 2023-12-20 | 56.60 | $57.54 | 541400 |
| 2023-12-19 | 56.50 | $58.35 | 398832 |
| 2023-12-18 | 56.36 | $58.00 | 345100 |
| 2023-12-15 | 56.22 | $57.96 | 518500 |
| 2023-12-14 | 56.08 | $58.01 | 491428 |
| 2023-12-13 | 55.93 | $57.75 | 319247 |
| 2023-12-12 | 55.79 | $56.90 | 375200 |
| 2023-12-11 | 55.64 | $56.68 | 346600 |
| 2023-12-08 | 55.49 | $56.41 | 250722 |
| 2023-12-07 | 55.33 | $56.17 | 985900 |
| 2023-12-06 | 55.19 | $55.74 | 456200 |
| 2023-12-05 | 55.08 | $55.99 | 609542 |
| 2023-12-04 | 54.95 | $56.05 | 328100 |
| 2023-12-01 | 54.81 | $56.29 | 371000 |
| 2023-11-30 | 54.63 | $55.86 | 592300 |
| 2023-11-29 | 54.43 | $55.65 | 266224 |
| 2023-11-28 | 54.20 | $55.65 | 346100 |
| 2023-11-27 | 53.96 | $55.63 | 355710 |
| 2023-11-24 | 53.70 | $55.71 | 184005 |
| 2023-11-22 | 53.44 | $55.66 | 441722 |
| 2023-11-21 | 53.21 | $55.48 | 595600 |
| 2023-11-20 | 53.03 | $55.62 | 495600 |
| 2023-11-17 | 52.82 | $55.20 | 960900 |
| 2023-11-16 | 52.64 | $55.07 | 384700 |
| 2023-11-15 | 52.50 | $55.09 | 604805 |
| 2023-11-14 | 52.38 | $54.97 | 649800 |
| 2023-11-13 | 52.30 | $53.80 | 563600 |
| 2023-11-10 | 52.28 | $53.84 | 458449 |
| 2023-11-09 | 52.23 | $53.06 | 423711 |
| 2023-11-08 | 52.24 | $53.50 | 433547 |
| 2023-11-07 | 52.24 | $53.45 | 471500 |
| 2023-11-06 | 52.23 | $53.35 | 472300 |
| 2023-11-03 | 52.21 | $53.29 | 295929 |
| 2023-11-02 | 52.17 | $52.75 | 419200 |
| 2023-11-01 | 52.13 | $51.75 | 604485 |
| 2023-10-31 | 52.15 | $51.19 | 338425 |
| 2023-10-30 | 52.18 | $50.87 | 685900 |
| 2023-10-27 | 52.25 | $50.31 | 561625 |
| 2023-10-26 | 52.36 | $50.53 | 438022 |
| 2023-10-25 | 52.46 | $51.09 | 492696 |
| 2023-10-24 | 52.52 | $51.85 | 428840 |
| 2023-10-23 | 52.54 | $51.43 | 693287 |
| 2023-10-20 | 52.62 | $51.60 | 428000 |
| 2023-10-19 | 52.68 | $52.23 | 606822 |
| 2023-10-18 | 52.72 | $52.72 | 363100 |
| 2023-10-17 | 52.77 | $53.47 | 317812 |
| 2023-10-16 | 52.81 | $53.38 | 397900 |
| 2023-10-13 | 52.86 | $52.84 | 551900 |
| 2023-10-12 | 52.95 | $53.12 | 393900 |
| 2023-10-11 | 53.06 | $53.50 | 579145 |
| 2023-10-10 | 53.12 | $53.24 | 621000 |
| 2023-10-09 | 53.19 | $52.95 | 645500 |
| 2023-10-06 | 53.29 | $52.61 | 617442 |
| 2023-10-05 | 53.40 | $52.01 | 1.3M |
| 2023-10-04 | 53.52 | $52.08 | 464724 |
| 2023-10-03 | 53.66 | $51.71 | 795442 |
| 2023-10-02 | 53.83 | $52.39 | 659548 |
| 2023-09-29 | 53.99 | $52.49 | 870000 |
| 2023-09-28 | 54.13 | $52.58 | 430215 |
| 2023-09-27 | 54.27 | $52.29 | 498900 |
| 2023-09-26 | 54.41 | $52.22 | 784800 |
| 2023-09-25 | 54.52 | $53.00 | 336300 |
| 2023-09-22 | 54.57 | $52.78 | 367040 |
| 2023-09-21 | 54.62 | $52.93 | 426800 |
| 2023-09-20 | 54.69 | $53.78 | 329200 |
| 2023-09-19 | 54.70 | $54.28 | 470044 |
| 2023-09-18 | 54.68 | $54.39 | 527600 |
| 2023-09-15 | 54.64 | $54.61 | 475924 |
| 2023-09-14 | 54.59 | $55.26 | 284028 |
| 2023-09-13 | 54.53 | $54.73 | 270723 |
| 2023-09-12 | 54.52 | $54.73 | 368514 |
| 2023-09-11 | 54.53 | $55.01 | 274662 |
| 2023-09-08 | 54.52 | $54.64 | 316600 |
| 2023-09-07 | 54.53 | $54.58 | 513209 |
| 2023-09-06 | 54.55 | $54.79 | 490300 |
| 2023-09-05 | 54.57 | $55.15 | 300219 |
| 2023-09-01 | 54.58 | $55.46 | 204200 |
| 2023-08-31 | 54.56 | $55.35 | 461213 |
| 2023-08-30 | 54.55 | $55.38 | 434748 |
| 2023-08-29 | 54.55 | $55.20 | 451600 |
| 2023-08-28 | 54.60 | $54.42 | 536317 |
| 2023-08-25 | 54.70 | $54.02 | 273300 |
| 2023-08-24 | 54.80 | $53.69 | 388800 |
| 2023-08-23 | 54.90 | $54.41 | 1.3M |
| 2023-08-22 | 54.98 | $53.80 | 745834 |
| 2023-08-21 | 55.09 | $53.95 | 324402 |
| 2023-08-18 | 55.19 | $53.63 | 237200 |
| 2023-08-17 | 55.29 | $53.59 | 288100 |
| 2023-08-16 | 55.39 | $54.05 | 315200 |
| 2023-08-15 | 55.49 | $54.46 | 261839 |
| 2023-08-14 | 55.56 | $55.08 | 368711 |
| 2023-08-11 | 55.57 | $54.80 | 708700 |
| 2023-08-10 | 55.60 | $54.86 | 974300 |
| 2023-08-09 | 55.62 | $54.82 | 318818 |
| 2023-08-08 | 55.62 | $55.19 | 516900 |
| 2023-08-07 | 55.58 | $55.45 | 713806 |
| 2023-08-04 | 55.51 | $55.01 | 363100 |
| 2023-08-03 | 55.46 | $55.23 | 311918 |
| 2023-08-02 | 55.40 | $55.40 | 351497 |
| 2023-08-01 | 55.35 | $56.15 | 419336 |
| 2023-07-31 | 55.27 | $56.31 | 332115 |
| 2023-07-28 | 55.17 | $56.18 | 319939 |
| 2023-07-27 | 55.06 | $55.61 | 415441 |
| 2023-07-26 | 54.96 | $56.03 | 263804 |
| 2023-07-25 | 54.83 | $56.02 | 287100 |
| 2023-07-24 | 54.68 | $55.87 | 328324 |
| 2023-07-21 | 54.55 | $55.64 | 180638 |
| 2023-07-20 | 54.45 | $55.64 | 501900 |
| 2023-07-19 | 54.33 | $56.02 | 513990 |
| 2023-07-18 | 54.22 | $55.84 | 341043 |
| 2023-07-17 | 54.13 | $55.42 | 474813 |
| 2023-07-14 | 54.08 | $55.23 | 256132 |
| 2023-07-13 | 54.00 | $55.31 | 367491 |
| 2023-07-12 | 53.92 | $54.85 | 323607 |
| 2023-07-11 | 53.84 | $54.45 | 336033 |
| 2023-07-10 | 53.76 | $54.08 | 238700 |
| 2023-07-07 | 53.70 | $53.87 | 324024 |
| 2023-07-06 | 53.63 | $53.99 | 794149 |
| 2023-07-05 | 53.56 | $54.40 | 473400 |
| 2023-07-03 | 53.46 | $54.57 | 160200 |
| 2023-06-30 | 53.36 | $54.44 | 297700 |
| 2023-06-29 | 53.23 | $53.88 | 329900 |
| 2023-06-28 | 53.10 | $53.60 | 263300 |
| 2023-06-27 | 53.00 | $53.56 | 393028 |
| 2023-06-26 | 52.90 | $52.98 | 432931 |
| 2023-06-23 | 52.79 | $53.17 | 298240 |
| 2023-06-22 | 52.66 | $53.60 | 380807 |
| 2023-06-21 | 52.52 | $53.40 | 423600 |
| 2023-06-20 | 52.43 | $53.70 | 694317 |
| 2023-06-16 | 52.31 | $54.15 | 499036 |
| 2023-06-15 | 52.18 | $54.33 | 387849 |
| 2023-06-14 | 52.02 | $53.69 | 436900 |
| 2023-06-13 | 51.85 | $53.65 | 617512 |
| 2023-06-12 | 51.70 | $53.32 | 471005 |
| 2023-06-09 | 51.57 | $52.86 | 258398 |
| 2023-06-08 | 51.46 | $52.82 | 618638 |
| 2023-06-07 | 51.35 | $52.51 | 639971 |
| 2023-06-06 | 51.25 | $52.63 | 379200 |
| 2023-06-05 | 51.16 | $52.43 | 492330 |
| 2023-06-02 | 51.07 | $52.53 | 365737 |
| 2023-06-01 | 50.94 | $51.71 | 314708 |
| 2023-05-31 | 50.86 | $51.27 | 854523 |
| 2023-05-30 | 50.82 | $51.59 | 392508 |
| 2023-05-26 | 50.80 | $51.56 | 259603 |
| 2023-05-25 | 50.78 | $50.93 | 838002 |
| 2023-05-24 | 50.77 | $50.50 | 327300 |
| 2023-05-23 | 50.73 | $50.90 | 436275 |
| 2023-05-22 | 50.68 | $51.44 | 478624 |
| 2023-05-19 | 50.65 | $51.43 | 554632 |
| 2023-05-18 | 50.62 | $51.53 | 489373 |
| 2023-05-17 | 50.57 | $51.01 | 296539 |
| 2023-05-16 | 50.57 | $50.36 | 304600 |
| 2023-05-15 | 50.60 | $50.76 | 275848 |
| 2023-05-12 | 50.61 | $50.60 | 373442 |
| 2023-05-11 | 50.62 | $50.63 | 308500 |
| 2023-05-10 | 50.64 | $50.70 | 332440 |
| 2023-05-09 | 50.61 | $50.53 | 441100 |
| 2023-05-08 | 50.61 | $50.76 | 461907 |
| 2023-05-05 | 50.59 | $50.74 | 448109 |
| 2023-05-04 | 50.57 | $49.80 | 1.0M |
| 2023-05-03 | 50.59 | $50.21 | 841738 |
| 2023-05-02 | 50.59 | $50.51 | 406600 |
| 2023-05-01 | 50.60 | $51.11 | 713300 |
| 2023-04-28 | 50.56 | $51.14 | 619441 |
| 2023-04-27 | 50.49 | $50.72 | 302537 |
| 2023-04-26 | 50.43 | $49.75 | 473200 |
| 2023-04-25 | 50.38 | $49.96 | 461339 |
| 2023-04-24 | 50.33 | $50.78 | 493222 |
| 2023-04-21 | 50.23 | $50.74 | 337100 |
| 2023-04-20 | 50.11 | $50.68 | 324447 |
| 2023-04-19 | 49.99 | $50.98 | 285027 |
| 2023-04-18 | 49.90 | $50.99 | 286600 |
| 2023-04-17 | 49.78 | $50.94 | 306700 |
| 2023-04-14 | 49.64 | $50.79 | 357804 |
| 2023-04-13 | 49.55 | $50.90 | 370616 |
| 2023-04-12 | 49.40 | $50.26 | 308651 |
| 2023-04-11 | 49.31 | $50.43 | 1.0M |
| 2023-04-10 | 49.17 | $50.41 | 236700 |
| 2023-04-06 | 49.03 | $50.31 | 574131 |
| 2023-04-05 | 48.94 | $50.14 | 304300 |
| 2023-04-04 | 48.91 | $50.30 | 338000 |
| 2023-04-03 | 48.86 | $50.61 | 599100 |
| 2023-03-31 | 48.83 | $50.43 | 622000 |
| 2023-03-30 | 48.82 | $49.75 | 326700 |
| 2023-03-29 | 48.80 | $49.47 | 302600 |
| 2023-03-28 | 48.78 | $48.80 | 313217 |
| 2023-03-27 | 48.80 | $48.85 | 701300 |
| 2023-03-24 | 48.82 | $48.76 | 401035 |
| 2023-03-23 | 48.84 | $48.44 | 726400 |
| 2023-03-22 | 48.90 | $48.31 | 542748 |
| 2023-03-21 | 48.95 | $49.19 | 423629 |
| 2023-03-20 | 48.97 | $48.49 | 622109 |
| 2023-03-17 | 49.07 | $48.20 | 444800 |
| 2023-03-16 | 49.19 | $48.85 | 428805 |
| 2023-03-15 | 49.31 | $48.03 | 638239 |
| 2023-03-14 | 49.47 | $48.41 | 459500 |
| 2023-03-13 | 49.60 | $47.56 | 789737 |
| 2023-03-10 | 49.75 | $47.76 | 602215 |
| 2023-03-09 | 49.89 | $48.48 | 330416 |
| 2023-03-08 | 50.00 | $49.43 | 318006 |
| 2023-03-07 | 50.11 | $49.36 | 717144 |
| 2023-03-06 | 50.18 | $50.10 | 348227 |
| 2023-03-03 | 50.24 | $50.16 | 307800 |
| 2023-03-02 | 50.31 | $49.36 | 1.2M |
| 2023-03-01 | 50.39 | $48.99 | 452200 |
| 2023-02-28 | 50.46 | $49.18 | 556653 |
| 2023-02-27 | 50.48 | $49.30 | 471026 |
| 2023-02-24 | 50.52 | $49.15 | 473815 |
| 2023-02-23 | 50.57 | $49.65 | 420137 |
| 2023-02-22 | 50.57 | $49.40 | 271242 |
| 2023-02-21 | 50.58 | $49.47 | 353742 |
| 2023-02-17 | 50.58 | $50.52 | 448944 |
| 2023-02-16 | 50.51 | $50.61 | 496522 |
| 2023-02-15 | 50.39 | $51.31 | 445522 |
| 2023-02-14 | 50.25 | $51.10 | 796300 |
| 2023-02-13 | 50.16 | $51.15 | 511844 |
| 2023-02-10 | 50.07 | $50.56 | 305403 |
| 2023-02-09 | 50.00 | $50.42 | 611636 |
| 2023-02-08 | 49.92 | $50.87 | 1.5M |
| 2023-02-07 | 49.80 | $51.47 | 591100 |
| 2023-02-06 | 49.62 | $50.84 | 520221 |
| 2023-02-03 | 49.48 | $51.19 | 584800 |
| 2023-02-02 | 49.27 | $51.65 | 636163 |
| 2023-02-01 | 49.06 | $50.91 | 548402 |
| 2023-01-31 | 48.87 | $50.36 | 512400 |
| 2023-01-30 | 48.72 | $49.60 | 476000 |
| 2023-01-27 | 48.61 | $50.24 | 600500 |
| 2023-01-26 | 48.43 | $50.14 | 700808 |
| 2023-01-25 | 48.28 | $49.57 | 421800 |
| 2023-01-24 | 48.17 | $49.54 | 619400 |
| 2023-01-23 | 48.04 | $49.60 | 599524 |
| 2023-01-20 | 47.95 | $49.04 | 394924 |
| 2023-01-19 | 47.85 | $48.15 | 352800 |
| 2023-01-18 | 47.79 | $48.53 | 427900 |
| 2023-01-17 | 47.74 | $49.28 | 1.1M |
| 2023-01-13 | 47.68 | $49.37 | 255700 |
| 2023-01-12 | 47.68 | $49.13 | 647726 |
| 2023-01-11 | 47.70 | $48.98 | 659742 |
| 2023-01-10 | 47.72 | $48.37 | 594541 |
| 2023-01-09 | 47.73 | $47.99 | 517832 |
| 2023-01-06 | 47.78 | $48.01 | 559451 |
| 2023-01-05 | 47.81 | $46.97 | 399034 |
| 2023-01-04 | 47.90 | $47.50 | 632438 |
| 2023-01-03 | 47.99 | $47.11 | 956400 |
| 2022-12-30 | 48.15 | $47.29 | 1.2M |
| 2022-12-29 | 48.31 | $47.42 | 940700 |
| 2022-12-28 | 48.46 | $46.53 | 884932 |
| 2022-12-27 | 48.57 | $47.17 | 1.2M |
| 2022-12-23 | 48.66 | $47.35 | 694446 |
| 2022-12-22 | 48.79 | $47.07 | 766604 |
| 2022-12-21 | 48.92 | $47.72 | 907500 |
| 2022-12-20 | 49.01 | $47.00 | 873200 |
| 2022-12-19 | 49.10 | $46.92 | 781400 |
| 2022-12-16 | 49.20 | $47.55 | 726619 |
| 2022-12-15 | 49.26 | $48.12 | 1.4M |
| 2022-12-14 | 49.30 | $49.36 | 492800 |
| 2022-12-13 | 49.30 | $49.64 | 579616 |
| 2022-12-12 | 49.26 | $49.26 | 306533 |
| 2022-12-09 | 49.26 | $48.62 | 261928 |
| 2022-12-08 | 49.27 | $48.99 | 1.1M |
| 2022-12-07 | 49.14 | $48.60 | 2.3M |
| 2022-12-06 | 49.07 | $48.71 | 811807 |
| 2022-12-05 | 48.99 | $49.37 | 1.2M |
| 2022-12-02 | 48.85 | $50.34 | 355000 |
| 2022-12-01 | 48.63 | $50.41 | 1.2M |
| 2022-11-30 | 48.42 | $50.38 | 849622 |
| 2022-11-29 | 48.28 | $48.89 | 352000 |
| 2022-11-28 | 48.23 | $48.99 | 289234 |
| 2022-11-25 | 48.18 | $49.76 | 142511 |
| 2022-11-23 | 48.04 | $49.74 | 1.2M |
| 2022-11-22 | 47.92 | $49.49 | 911505 |
| 2022-11-21 | 47.82 | $48.80 | 438746 |
| 2022-11-18 | 47.71 | $49.01 | 514639 |
| 2022-11-17 | 47.57 | $48.74 | 387100 |
| 2022-11-16 | 47.39 | $48.89 | 559600 |
| 2022-11-15 | 47.22 | $49.33 | 673508 |
| 2022-11-14 | 47.05 | $48.86 | 666800 |
| 2022-11-11 | 46.87 | $49.28 | 389145 |
| 2022-11-10 | 46.61 | $48.86 | 471100 |
| 2022-11-09 | 46.43 | $46.30 | 477900 |
| 2022-11-08 | 46.32 | $47.27 | 620423 |
| 2022-11-07 | 46.17 | $47.05 | 1.3M |
| 2022-11-04 | 46.04 | $46.58 | 653700 |
| 2022-11-03 | 45.95 | $45.88 | 809600 |
| 2022-11-02 | 45.96 | $46.38 | 1.5M |
| 2022-11-01 | 45.97 | $47.59 | 582338 |
| 2022-10-31 | 45.92 | $47.73 | 741947 |
| 2022-10-28 | 45.79 | $48.07 | 498227 |
| 2022-10-27 | 45.59 | $46.99 | 2.0M |
| 2022-10-26 | 45.48 | $47.23 | 819200 |
| 2022-10-25 | 45.40 | $47.50 | 842819 |
| 2022-10-24 | 45.26 | $46.71 | 719300 |
| 2022-10-21 | 45.17 | $46.18 | 543338 |
| 2022-10-20 | 45.13 | $45.13 | 579300 |
| 2022-10-19 | 45.18 | $45.50 | 785647 |
| 2022-10-18 | 45.23 | $45.85 | 644305 |
| 2022-10-17 | 45.31 | $45.31 | 1.0M |
| 2022-10-14 | 45.44 | $44.17 | 1.3M |
| 2022-10-13 | 45.62 | $45.23 | 933100 |
| 2022-10-12 | 45.76 | $44.09 | 736406 |
| 2022-10-11 | 45.99 | $44.21 | 1.2M |
| 2022-10-10 | 46.21 | $44.48 | 692624 |
| 2022-10-07 | 46.52 | $44.82 | 697800 |
| 2022-10-06 | 46.78 | $46.05 | 1.1M |
| 2022-10-05 | 46.95 | $46.51 | 1.3M |
| 2022-10-04 | 47.07 | $46.61 | 1.3M |
| 2022-10-03 | 47.15 | $45.19 | 920000 |
| 2022-09-30 | 47.31 | $44.11 | 793300 |
| 2022-09-29 | 47.55 | $44.68 | 1.0M |
| 2022-09-28 | 47.75 | $45.66 | 1.8M |
| 2022-09-27 | 47.92 | $44.76 | 1.5M |
| 2022-09-26 | 48.17 | $44.86 | 1.2M |
| 2022-09-23 | 48.43 | $45.31 | 2.0M |
| 2022-09-22 | 48.75 | $46.13 | 821114 |
| 2022-09-21 | 48.99 | $46.58 | 596200 |
| 2022-09-20 | 49.21 | $47.38 | 467035 |
| 2022-09-19 | 49.39 | $47.90 | 553141 |
| 2022-09-16 | 49.59 | $47.77 | 1.1M |
| 2022-09-15 | 49.84 | $48.14 | 600765 |
| 2022-09-14 | 50.07 | $48.67 | 438300 |
| 2022-09-13 | 50.29 | $48.51 | 687056 |
| 2022-09-12 | 50.51 | $50.67 | 687500 |
| 2022-09-09 | 50.61 | $50.13 | 343800 |
| 2022-09-08 | 50.69 | $49.33 | 676400 |
| 2022-09-07 | 50.82 | $49.04 | 670100 |
| 2022-09-06 | 50.90 | $48.15 | 858200 |
| 2022-09-02 | 51.04 | $48.37 | 648400 |
| 2022-09-01 | 51.17 | $48.87 | 1.3M |
| 2022-08-31 | 51.27 | $48.76 | 301100 |
| 2022-08-30 | 51.39 | $49.14 | 567600 |
| 2022-08-29 | 51.45 | $49.69 | 1.1M |
| 2022-08-26 | 51.50 | $50.04 | 469100 |
| 2022-08-25 | 51.54 | $51.73 | 206408 |
| 2022-08-24 | 51.45 | $50.99 | 514500 |
| 2022-08-23 | 51.37 | $50.86 | 611501 |
| 2022-08-22 | 51.24 | $50.95 | 435700 |
| 2022-08-19 | 51.14 | $52.08 | 550600 |
| 2022-08-18 | 50.97 | $52.76 | 338000 |
| 2022-08-17 | 50.79 | $52.64 | 379246 |
| 2022-08-16 | 50.59 | $53.04 | 332100 |
| 2022-08-15 | 50.35 | $52.90 | 507200 |
| 2022-08-12 | 50.06 | $52.69 | 384900 |
| 2022-08-11 | 49.79 | $51.82 | 687242 |
| 2022-08-10 | 49.53 | $51.78 | 404802 |
| 2022-08-09 | 49.28 | $50.70 | 649700 |
| 2022-08-08 | 49.09 | $50.93 | 308046 |
| 2022-08-05 | 48.90 | $50.93 | 490200 |
| 2022-08-04 | 48.75 | $51.03 | 249600 |
| 2022-08-03 | 48.59 | $51.09 | 559445 |
| 2022-08-02 | 48.40 | $50.30 | 352500 |
| 2022-08-01 | 48.23 | $50.67 | 1.2M |
| 2022-07-29 | 48.05 | $50.82 | 642526 |
| 2022-07-28 | 47.83 | $50.04 | 497300 |
| 2022-07-27 | 47.67 | $49.46 | 519900 |
| 2022-07-26 | 47.54 | $48.24 | 971841 |
| 2022-07-25 | 47.52 | $48.79 | 514400 |
| 2022-07-22 | 47.48 | $48.68 | 494200 |
| 2022-07-21 | 47.38 | $49.16 | 366421 |
| 2022-07-20 | 47.22 | $48.65 | 717000 |
| 2022-07-19 | 47.10 | $48.37 | 454749 |
| 2022-07-18 | 46.95 | $47.03 | 619826 |
| 2022-07-15 | 46.85 | $47.39 | 539100 |
| 2022-07-14 | 46.82 | $46.54 | 377617 |
| 2022-07-13 | 46.80 | $46.68 | 434800 |
| 2022-07-12 | 46.78 | $46.91 | 1.6M |
| 2022-07-11 | 46.84 | $47.28 | 546700 |
| 2022-07-08 | 46.96 | $47.85 | 520314 |
| 2022-07-07 | 47.10 | $47.88 | 734800 |
| 2022-07-06 | 47.28 | $47.16 | 685200 |
| 2022-07-05 | 47.46 | $47.04 | 580600 |
| 2022-07-01 | 47.64 | $46.93 | 961700 |
| 2022-06-30 | 47.87 | $46.48 | 852220 |
| 2022-06-29 | 48.08 | $46.86 | 477700 |
| 2022-06-28 | 48.28 | $46.91 | 748228 |
| 2022-06-27 | 48.50 | $47.88 | 691252 |
| 2022-06-24 | 48.60 | $48.00 | 839738 |
| 2022-06-23 | 48.66 | $46.54 | 672000 |
| 2022-06-22 | 48.76 | $46.09 | 578628 |
| 2022-06-21 | 48.90 | $46.16 | 1.3M |
| 2022-06-17 | 48.99 | $45.31 | 1.3M |
| 2022-06-16 | 49.13 | $45.19 | 863948 |
| 2022-06-15 | 49.29 | $46.75 | 975438 |
| 2022-06-14 | 49.47 | $46.10 | 996100 |
| 2022-06-13 | 49.63 | $46.29 | 1.6M |
| 2022-06-10 | 49.79 | $48.16 | 839200 |
| 2022-06-09 | 49.80 | $49.59 | 441716 |
| 2022-06-08 | 49.74 | $50.75 | 504239 |
| 2022-06-07 | 49.66 | $51.36 | 548700 |
| 2022-06-06 | 49.54 | $50.86 | 329510 |
| 2022-06-03 | 49.53 | $50.67 | 646912 |
| 2022-06-02 | 49.55 | $51.51 | 595800 |
| 2022-06-01 | 49.62 | $50.55 | 467644 |
| 2022-05-31 | 49.66 | $50.94 | 691400 |
| 2022-05-27 | 49.67 | $51.22 | 637100 |
| 2022-05-26 | 49.65 | $50.03 | 372101 |
| 2022-05-25 | 49.78 | $49.04 | 505123 |
| 2022-05-24 | 49.90 | $48.55 | 627300 |
| 2022-05-23 | 50.03 | $48.92 | 957327 |
| 2022-05-20 | 50.23 | $48.05 | 1.2M |
| 2022-05-19 | 50.45 | $48.08 | 1.9M |
| 2022-05-18 | 50.75 | $48.35 | 848194 |
| 2022-05-17 | 51.07 | $50.33 | 630620 |
| 2022-05-16 | 51.29 | $49.32 | 680600 |
| 2022-05-13 | 51.52 | $49.51 | 905200 |
| 2022-05-12 | 51.75 | $48.35 | 1.2M |
| 2022-05-11 | 52.06 | $48.37 | 1.2M |
| 2022-05-10 | 52.33 | $49.18 | 1.7M |
| 2022-05-09 | 52.58 | $49.05 | 1.3M |
| 2022-05-06 | 52.87 | $50.67 | 975800 |
| 2022-05-05 | 53.10 | $51.00 | 997046 |
| 2022-05-04 | 53.29 | $52.85 | 912665 |
| 2022-05-03 | 53.42 | $51.37 | 684875 |
| 2022-05-02 | 53.66 | $51.09 | 1.6M |
| 2022-04-29 | 53.90 | $50.81 | 856600 |
| 2022-04-28 | 54.14 | $52.65 | 583109 |
| 2022-04-27 | 54.32 | $51.41 | 636116 |
| 2022-04-26 | 54.59 | $51.30 | 523258 |
| 2022-04-25 | 54.83 | $52.81 | 910730 |
| 2022-04-22 | 54.97 | $52.52 | 542065 |
| 2022-04-21 | 55.12 | $54.00 | 391200 |
| 2022-04-20 | 55.16 | $54.81 | 395300 |
| 2022-04-19 | 55.18 | $54.80 | 398100 |
| 2022-04-18 | 55.18 | $53.93 | 752034 |
| 2022-04-14 | 55.23 | $53.93 | 459300 |
| 2022-04-13 | 55.26 | $54.58 | 378800 |
| 2022-04-12 | 55.21 | $53.93 | 598600 |
| 2022-04-11 | 55.14 | $54.05 | 966113 |
| 2022-04-08 | 55.01 | $54.98 | 422517 |
| 2022-04-07 | 54.86 | $55.14 | 312700 |
| 2022-04-06 | 54.73 | $54.90 | 455524 |
| 2022-04-05 | 54.62 | $55.47 | 528431 |
| 2022-04-04 | 54.41 | $56.15 | 657500 |
| 2022-04-01 | 54.19 | $55.76 | 684417 |
| 2022-03-31 | 54.07 | $55.58 | 782400 |
| 2022-03-30 | 53.97 | $56.38 | 482300 |
| 2022-03-29 | 53.85 | $56.81 | 885244 |
| 2022-03-28 | 53.66 | $56.07 | 2.1M |
| 2022-03-25 | 53.55 | $55.70 | 722111 |
| 2022-03-24 | 53.47 | $55.46 | 363138 |
| 2022-03-23 | 53.33 | $54.67 | 592915 |
| 2022-03-22 | 53.20 | $55.37 | 440800 |
| 2022-03-21 | 53.08 | $54.76 | 632917 |
| 2022-03-18 | 53.02 | $55.00 | 635700 |
| 2022-03-17 | 52.96 | $54.38 | 997804 |
| 2022-03-16 | 53.00 | $53.71 | 490300 |
| 2022-03-15 | 53.06 | $52.52 | 453000 |
| 2022-03-14 | 53.14 | $51.44 | 536504 |
| 2022-03-11 | 53.28 | $51.85 | 451500 |
| 2022-03-10 | 53.45 | $52.52 | 634420 |
| 2022-03-09 | 53.64 | $52.73 | 882900 |
| 2022-03-08 | 53.78 | $51.36 | 971632 |
| 2022-03-07 | 53.96 | $51.71 | 754238 |
| 2022-03-04 | 54.13 | $53.31 | 573203 |
| 2022-03-03 | 54.21 | $53.72 | 728900 |
| 2022-03-02 | 54.33 | $53.99 | 1.3M |
| 2022-03-01 | 54.42 | $53.02 | 712360 |
| 2022-02-28 | 54.53 | $53.87 | 974400 |
| 2022-02-25 | 54.55 | $53.98 | 841000 |
| 2022-02-24 | 54.50 | $52.76 | 2.2M |
| 2022-02-23 | 54.53 | $52.01 | 725826 |
| 2022-02-22 | 54.61 | $52.96 | 1.4M |
| 2022-02-18 | 54.67 | $53.53 | 1.2M |
| 2022-02-17 | 54.69 | $53.90 | 690700 |
| 2022-02-16 | 54.74 | $55.04 | 522060 |
| 2022-02-15 | 54.77 | $54.94 | 589800 |
| 2022-02-14 | 54.83 | $54.10 | 652246 |
| 2022-02-11 | 54.99 | $54.27 | 785900 |
| 2022-02-10 | 55.13 | $55.32 | 1.0M |
| 2022-02-09 | 55.26 | $56.30 | 457012 |
| 2022-02-08 | 55.34 | $55.47 | 425102 |
| 2022-02-07 | 55.43 | $54.97 | 490845 |
| 2022-02-04 | 55.55 | $55.16 | 596700 |
| 2022-02-03 | 55.68 | $54.85 | 387704 |
| 2022-02-02 | 55.82 | $56.18 | 515000 |
| 2022-02-01 | 55.95 | $55.70 | 448346 |
| 2022-01-31 | 56.10 | $55.30 | 976215 |
| 2022-01-28 | 56.26 | $54.27 | 1.3M |
| 2022-01-27 | 56.47 | $53.01 | 1.3M |
| 2022-01-26 | 56.76 | $53.36 | 666327 |
| 2022-01-25 | 57.02 | $53.52 | 851400 |
| 2022-01-24 | 57.28 | $54.19 | 2.1M |
| 2022-01-21 | 57.47 | $53.90 | 878519 |
| 2022-01-20 | 57.65 | $54.92 | 524538 |
| 2022-01-19 | 57.75 | $55.58 | 663349 |
| 2022-01-18 | 57.77 | $56.19 | 507356 |
| 2022-01-14 | 57.80 | $57.24 | 1.0M |
| 2022-01-13 | 57.80 | $57.19 | 468400 |
| 2022-01-12 | 57.83 | $57.94 | 427500 |
| 2022-01-11 | 57.78 | $57.84 | 375525 |
| 2022-01-10 | 57.76 | $57.33 | 507673 |
| 2022-01-07 | 57.79 | $57.40 | 1.2M |
| 2022-01-06 | 57.79 | $57.60 | 511434 |
| 2022-01-05 | 57.80 | $57.66 | 545327 |
| 2022-01-04 | 57.80 | $58.82 | 413084 |
| 2022-01-03 | 57.68 | $58.77 | 695335 |
| 2021-12-31 | 57.54 | $58.45 | 221100 |
| 2021-12-30 | 57.43 | $58.57 | 204115 |
| 2021-12-29 | 57.27 | $58.74 | 296735 |
| 2021-12-28 | 57.14 | $58.64 | 454383 |
| 2021-12-27 | 57.07 | $58.72 | 333200 |
| 2021-12-23 | 56.96 | $57.86 | 679700 |
| 2021-12-22 | 56.97 | $57.51 | 379221 |
| 2021-12-21 | 56.98 | $56.97 | 316300 |
| 2021-12-20 | 57.02 | $55.91 | 943621 |
| 2021-12-17 | 57.11 | $56.79 | 636527 |
| 2021-12-16 | 57.17 | $57.34 | 405441 |
| 2021-12-15 | 57.19 | $57.79 | 444742 |
| 2021-12-14 | 57.20 | $56.97 | 410942 |
| 2021-12-13 | 57.23 | $57.39 | 369414 |
| 2021-12-10 | 57.25 | $57.91 | 581809 |
| 2021-12-09 | 57.22 | $57.41 | 821002 |
| 2021-12-08 | 57.22 | $57.84 | 530441 |
| 2021-12-07 | 57.21 | $57.63 | 635300 |
| 2021-12-06 | 57.23 | $56.48 | 583634 |
| 2021-12-03 | 57.30 | $55.83 | 615001 |
| 2021-12-02 | 57.38 | $56.29 | 410619 |
| 2021-12-01 | 57.44 | $55.44 | 474603 |
| 2021-11-30 | 57.51 | $56.13 | 514226 |
| 2021-11-29 | 57.55 | $57.22 | 301040 |
| 2021-11-26 | 57.51 | $56.58 | 352600 |
| 2021-11-24 | 57.51 | $57.87 | 377600 |
| 2021-11-23 | 57.41 | $57.80 | 437600 |
| 2021-11-22 | 57.33 | $57.71 | 361742 |
| 2021-11-19 | 57.26 | $57.80 | 343700 |
| 2021-11-18 | 57.17 | $57.94 | 368720 |
| 2021-11-17 | 57.07 | $57.77 | 182600 |
| 2021-11-16 | 56.97 | $57.93 | 222263 |
| 2021-11-15 | 56.85 | $57.72 | 216600 |
| 2021-11-12 | 56.72 | $57.73 | 187673 |
| 2021-11-11 | 56.59 | $57.33 | 197600 |
| 2021-11-10 | 56.45 | $57.29 | 247000 |
| 2021-11-09 | 56.27 | $57.72 | 236000 |
| 2021-11-08 | 56.07 | $57.92 | 380421 |
| 2021-11-05 | 55.85 | $57.88 | 300100 |
| 2021-11-04 | 55.66 | $57.57 | 418200 |
| 2021-11-03 | 55.49 | $57.40 | 226626 |
| 2021-11-02 | 55.30 | $56.98 | 261700 |
| 2021-11-01 | 55.13 | $56.77 | 410924 |
| 2021-10-29 | 54.94 | $56.58 | 796614 |
| 2021-10-28 | 54.79 | $56.49 | 379740 |
| 2021-10-27 | 54.61 | $55.90 | 301300 |
| 2021-10-26 | 54.50 | $56.25 | 236850 |
| 2021-10-25 | 54.36 | $56.20 | 219847 |
| 2021-10-22 | 54.29 | $55.93 | 227345 |
| 2021-10-21 | 54.23 | $55.98 | 211745 |
| 2021-10-20 | 54.16 | $55.80 | 365035 |
| 2021-10-19 | 54.07 | $55.57 | 241475 |
| 2021-10-18 | 53.96 | $55.20 | 198900 |
| 2021-10-15 | 53.87 | $54.99 | 418552 |
| 2021-10-14 | 53.85 | $54.61 | 273310 |
| 2021-10-13 | 53.87 | $53.71 | 309800 |
| 2021-10-12 | 53.95 | $53.57 | 231600 |
| 2021-10-11 | 54.00 | $53.67 | 199818 |
| 2021-10-08 | 54.07 | $53.99 | 771800 |
| 2021-10-07 | 54.12 | $54.15 | 238200 |
| 2021-10-06 | 54.17 | $53.66 | 509512 |
| 2021-10-05 | 54.27 | $53.49 | 268143 |
| 2021-10-04 | 54.38 | $52.99 | 330116 |
| 2021-10-01 | 54.52 | $53.63 | 489400 |
| 2021-09-30 | 54.63 | $52.99 | 538389 |
| 2021-09-29 | 54.77 | $53.62 | 168638 |
| 2021-09-28 | 54.87 | $53.54 | 334600 |
| 2021-09-27 | 54.98 | $54.65 | 186333 |
| 2021-09-24 | 55.03 | $54.72 | 221900 |
| 2021-09-23 | 55.04 | $54.61 | 468910 |
| 2021-09-22 | 55.08 | $53.98 | 239736 |
| 2021-09-21 | 55.15 | $53.45 | 322900 |
| 2021-09-20 | 55.23 | $53.43 | 619623 |
| 2021-09-17 | 55.29 | $54.56 | 652927 |
| 2021-09-16 | 55.27 | $55.06 | 234100 |
| 2021-09-15 | 55.22 | $55.19 | 296134 |
| 2021-09-14 | 55.20 | $54.71 | 195326 |
| 2021-09-13 | 55.22 | $55.00 | 373106 |
| 2021-09-10 | 55.22 | $54.87 | 291500 |
| 2021-09-09 | 55.22 | $55.31 | 298600 |
| 2021-09-08 | 55.20 | $55.56 | 304100 |
| 2021-09-07 | 55.15 | $55.64 | 173600 |
| 2021-09-03 | 55.10 | $55.83 | 285400 |
| 2021-09-02 | 55.03 | $55.93 | 193937 |
| 2021-09-01 | 54.96 | $55.71 | 401800 |
| 2021-08-31 | 54.88 | $55.68 | 312719 |
| 2021-08-30 | 54.82 | $55.78 | 375600 |
| 2021-08-27 | 54.73 | $55.58 | 181700 |
| 2021-08-26 | 54.65 | $55.01 | 220245 |
| 2021-08-25 | 54.62 | $55.37 | 653300 |
| 2021-08-24 | 54.56 | $55.24 | 362146 |
| 2021-08-23 | 54.50 | $55.12 | 261000 |
| 2021-08-20 | 54.46 | $54.61 | 226300 |
| 2021-08-19 | 54.44 | $54.14 | 279225 |
| 2021-08-18 | 54.42 | $54.15 | 291319 |
| 2021-08-17 | 54.40 | $54.73 | 275716 |
| 2021-08-16 | 54.32 | $55.09 | 218800 |
| 2021-08-13 | 54.18 | $55.00 | 175639 |
| 2021-08-12 | 54.09 | $54.94 | 179500 |
| 2021-08-11 | 54.02 | $54.80 | 194500 |
| 2021-08-10 | 53.97 | $54.63 | 159714 |
| 2021-08-09 | 53.93 | $54.56 | 153902 |
| 2021-08-06 | 53.90 | $54.59 | 151400 |
| 2021-08-05 | 53.86 | $54.47 | 181511 |
| 2021-08-04 | 53.80 | $54.10 | 408325 |
| 2021-08-03 | 53.77 | $54.44 | 173200 |
| 2021-08-02 | 53.73 | $53.97 | 246500 |
| 2021-07-30 | 53.71 | $54.09 | 168900 |
| 2021-07-29 | 53.67 | $54.38 | 282027 |
| 2021-07-28 | 53.60 | $54.12 | 234210 |
| 2021-07-27 | 53.54 | $54.11 | 221600 |
| 2021-07-26 | 53.48 | $54.36 | 245043 |
| 2021-07-23 | 53.40 | $54.22 | 292700 |
| 2021-07-22 | 53.32 | $53.70 | 239000 |
| 2021-07-21 | 53.25 | $53.65 | 263300 |
| 2021-07-20 | 53.18 | $53.19 | 270607 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
90.69
2026-07-17
Close Price
$90.29
Vol: 627615
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
45.59
Average
62.98
Maximum
90.74
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 90.69 | $90.29 | 627615 |
| 2026-07-16 | 90.74 | $91.19 | 488614 |
| 2026-07-15 | 90.69 | $91.58 | 316500 |
| 2026-07-14 | 90.59 | $91.27 | 385600 |
| 2026-07-13 | 90.52 | $90.94 | 400200 |
| 2026-07-10 | 90.48 | $91.61 | 560900 |
| 2026-07-09 | 90.36 | $91.26 | 331404 |
| 2026-07-08 | 90.26 | $90.47 | 454800 |
| 2026-07-07 | 90.24 | $90.78 | 385200 |
| 2026-07-06 | 90.19 | $91.24 | 378316 |
| 2026-07-02 | 90.08 | $90.54 | 430700 |
| 2026-07-01 | 90.03 | $90.63 | 389100 |
| 2026-06-30 | 89.96 | $90.79 | 389023 |
| 2026-06-29 | 89.88 | $90.15 | 910809 |
| 2026-06-26 | 89.85 | $88.97 | 483529 |
| 2026-06-25 | 89.94 | $89.22 | 705144 |
| 2026-06-24 | 90.02 | $89.15 | 709950 |
| 2026-06-23 | 90.11 | $89.18 | 388000 |
| 2026-06-22 | 90.20 | $90.37 | 415570 |
| 2026-06-18 | 90.19 | $90.91 | 455745 |
| 2026-06-17 | 90.11 | $89.96 | 719640 |
| 2026-06-16 | 90.13 | $91.11 | 471907 |
| 2026-06-15 | 90.02 | $91.60 | 537413 |
| 2026-06-12 | 89.86 | $90.14 | 777431 |
| 2026-06-11 | 89.83 | $89.68 | 781841 |
| 2026-06-10 | 89.84 | $88.10 | 701480 |
| 2026-06-09 | 90.03 | $89.51 | 780420 |
| 2026-06-08 | 90.08 | $89.69 | 458300 |
| 2026-06-05 | 90.12 | $89.42 | 489351 |
| 2026-06-04 | 90.20 | $91.77 | 420300 |
| 2026-06-03 | 90.03 | $91.38 | 464500 |
| 2026-06-02 | 89.89 | $92.00 | 575815 |
| 2026-06-01 | 89.66 | $91.82 | 522427 |
| 2026-05-29 | 89.44 | $91.63 | 382900 |
| 2026-05-28 | 89.21 | $91.40 | 478106 |
| 2026-05-27 | 88.98 | $90.96 | 452107 |
| 2026-05-26 | 88.77 | $90.95 | 311300 |
| 2026-05-22 | 88.54 | $90.35 | 459500 |
| 2026-05-21 | 88.35 | $89.97 | 542714 |
| 2026-05-20 | 88.18 | $89.76 | 868000 |
| 2026-05-19 | 88.01 | $88.78 | 591699 |
| 2026-05-18 | 87.93 | $89.38 | 687335 |
| 2026-05-15 | 87.78 | $89.46 | 447709 |
| 2026-05-14 | 87.60 | $90.56 | 331446 |
| 2026-05-13 | 87.29 | $89.89 | 365700 |
| 2026-05-12 | 87.01 | $89.44 | 567911 |
| 2026-05-11 | 86.76 | $89.60 | 752108 |
| 2026-05-08 | 86.46 | $89.46 | 375082 |
| 2026-05-07 | 86.14 | $88.76 | 492700 |
| 2026-05-06 | 85.87 | $89.11 | 437600 |
| 2026-05-05 | 85.52 | $87.86 | 464220 |
| 2026-05-04 | 85.28 | $87.14 | 542900 |
| 2026-05-01 | 85.08 | $87.46 | 519739 |
| 2026-04-30 | 84.83 | $87.25 | 499406 |
| 2026-04-29 | 84.58 | $86.38 | 670300 |
| 2026-04-28 | 84.39 | $86.41 | 500006 |
| 2026-04-27 | 84.18 | $86.85 | 464609 |
| 2026-04-24 | 83.89 | $86.74 | 536771 |
| 2026-04-23 | 83.59 | $86.10 | 854731 |
| 2026-04-22 | 83.33 | $86.42 | 439200 |
| 2026-04-21 | 83.01 | $85.60 | 1.3M |
| 2026-04-20 | 82.73 | $86.16 | 712400 |
| 2026-04-17 | 82.37 | $86.30 | 1.1M |
| 2026-04-16 | 81.96 | $85.18 | 715800 |
| 2026-04-15 | 81.62 | $84.97 | 481739 |
| 2026-04-14 | 81.27 | $84.40 | 508108 |
| 2026-04-13 | 80.94 | $83.45 | 827011 |
| 2026-04-10 | 80.67 | $82.58 | 483029 |
| 2026-04-09 | 80.47 | $82.69 | 1.4M |
| 2026-04-08 | 80.24 | $82.21 | 859032 |
| 2026-04-07 | 80.03 | $80.17 | 1.1M |
| 2026-04-06 | 80.02 | $80.10 | 1.0M |
| 2026-04-02 | 80.01 | $79.77 | 782300 |
| 2026-04-01 | 80.03 | $79.66 | 1.1M |
| 2026-03-31 | 80.07 | $79.06 | 1.8M |
| 2026-03-30 | 80.18 | $76.86 | 1.4M |
| 2026-03-27 | 80.53 | $77.16 | 1.3M |
| 2026-03-26 | 80.88 | $78.46 | 1.3M |
| 2026-03-25 | 81.13 | $79.85 | 954150 |
| 2026-03-24 | 81.27 | $79.41 | 992112 |
| 2026-03-23 | 81.47 | $79.59 | 2.5M |
| 2026-03-20 | 81.66 | $78.93 | 1.7M |
| 2026-03-19 | 81.95 | $80.14 | 3.7M |
| 2026-03-18 | 82.14 | $80.31 | 1.4M |
| 2026-03-17 | 82.33 | $81.42 | 977123 |
| 2026-03-16 | 82.43 | $81.18 | 935150 |
| 2026-03-13 | 82.56 | $80.36 | 2.1M |
| 2026-03-12 | 82.79 | $80.81 | 1.1M |
| 2026-03-11 | 83.00 | $82.10 | 986519 |
| 2026-03-10 | 83.10 | $82.19 | 1.6M |
| 2026-03-09 | 83.19 | $82.36 | 2.6M |
| 2026-03-06 | 83.28 | $81.68 | 1.8M |
| 2026-03-05 | 83.45 | $82.83 | 1.6M |
| 2026-03-04 | 83.51 | $83.33 | 1.1M |
| 2026-03-03 | 83.53 | $82.77 | 2.5M |
| 2026-03-02 | 83.61 | $83.56 | 1.6M |
| 2026-02-27 | 83.62 | $83.47 | 1.1M |
| 2026-02-26 | 83.64 | $83.91 | 3.3M |
| 2026-02-25 | 83.61 | $84.27 | 659100 |
| 2026-02-24 | 83.54 | $83.60 | 805700 |
| 2026-02-23 | 83.53 | $82.99 | 820605 |
| 2026-02-20 | 83.59 | $83.93 | 1.1M |
| 2026-02-19 | 83.55 | $83.31 | 829534 |
| 2026-02-18 | 83.58 | $83.53 | 655935 |
| 2026-02-17 | 83.58 | $83.09 | 1.0M |
| 2026-02-13 | 83.63 | $82.96 | 737340 |
| 2026-02-12 | 83.70 | $82.87 | 619190 |
| 2026-02-11 | 83.79 | $84.14 | 580643 |
| 2026-02-10 | 83.76 | $84.21 | 460855 |
| 2026-02-09 | 83.71 | $84.42 | 447919 |
| 2026-02-06 | 83.63 | $84.04 | 664800 |
| 2026-02-05 | 83.59 | $82.38 | 1.1M |
| 2026-02-04 | 83.72 | $83.34 | 1.8M |
| 2026-02-03 | 83.76 | $83.70 | 781019 |
| 2026-02-02 | 83.76 | $84.33 | 766800 |
| 2026-01-30 | 83.70 | $83.86 | 843200 |
| 2026-01-29 | 83.69 | $84.19 | 910300 |
| 2026-01-28 | 83.64 | $84.31 | 737085 |
| 2026-01-27 | 83.56 | $84.40 | 532000 |
| 2026-01-26 | 83.48 | $84.08 | 462727 |
| 2026-01-23 | 83.41 | $83.68 | 338102 |
| 2026-01-22 | 83.38 | $83.71 | 470945 |
| 2026-01-21 | 83.35 | $83.29 | 2.7M |
| 2026-01-20 | 83.36 | $82.32 | 1.1M |
| 2026-01-16 | 83.47 | $83.99 | 509400 |
| 2026-01-15 | 83.41 | $84.05 | 451400 |
| 2026-01-14 | 83.34 | $83.77 | 495435 |
| 2026-01-13 | 83.30 | $84.16 | 569800 |
| 2026-01-12 | 83.21 | $84.27 | 603114 |
| 2026-01-09 | 83.10 | $84.18 | 1.1M |
| 2026-01-08 | 82.98 | $83.60 | 558800 |
| 2026-01-07 | 82.92 | $83.55 | 602700 |
| 2026-01-06 | 82.85 | $83.85 | 600519 |
| 2026-01-05 | 82.74 | $83.29 | 646441 |
| 2026-01-02 | 82.69 | $82.69 | 1.0M |
| 2025-12-31 | 82.69 | $82.50 | 348444 |
| 2025-12-30 | 82.71 | $83.11 | 410413 |
| 2025-12-29 | 82.66 | $83.27 | 423036 |
| 2025-12-26 | 82.60 | $83.57 | 318300 |
| 2025-12-24 | 82.50 | $83.57 | 405300 |
| 2025-12-23 | 82.38 | $83.30 | 494800 |
| 2025-12-22 | 82.29 | $82.98 | 511549 |
| 2025-12-19 | 82.21 | $82.67 | 496809 |
| 2025-12-18 | 82.17 | $81.95 | 755200 |
| 2025-12-17 | 82.19 | $81.38 | 767833 |
| 2025-12-16 | 82.27 | $82.26 | 761145 |
| 2025-12-15 | 82.27 | $82.47 | 710868 |
| 2025-12-12 | 82.25 | $82.60 | 769521 |
| 2025-12-11 | 82.22 | $83.50 | 2.6M |
| 2025-12-10 | 82.08 | $83.28 | 1.1M |
| 2025-12-09 | 81.96 | $82.62 | 427600 |
| 2025-12-08 | 81.89 | $82.70 | 533282 |
| 2025-12-05 | 81.80 | $82.97 | 416048 |
| 2025-12-04 | 81.68 | $82.80 | 1.1M |
| 2025-12-03 | 81.56 | $82.72 | 362000 |
| 2025-12-02 | 81.44 | $82.43 | 1.0M |
| 2025-12-01 | 81.33 | $82.28 | 1.4M |
| 2025-11-28 | 81.23 | $82.67 | 193449 |
| 2025-11-26 | 81.08 | $82.23 | 352442 |
| 2025-11-25 | 80.96 | $81.71 | 471053 |
| 2025-11-24 | 80.88 | $80.86 | 642200 |
| 2025-11-21 | 80.89 | $79.69 | 1.1M |
| 2025-11-20 | 81.01 | $78.81 | 962042 |
| 2025-11-19 | 81.24 | $80.07 | 455215 |
| 2025-11-18 | 81.37 | $79.75 | 933543 |
| 2025-11-17 | 81.54 | $80.36 | 479400 |
| 2025-11-14 | 81.66 | $81.17 | 588300 |
| 2025-11-13 | 81.71 | $81.25 | 789726 |
| 2025-11-12 | 81.76 | $82.59 | 365223 |
| 2025-11-11 | 81.68 | $82.53 | 423048 |
| 2025-11-10 | 81.59 | $82.36 | 783535 |
| 2025-11-07 | 81.50 | $81.16 | 982530 |
| 2025-11-06 | 81.54 | $81.02 | 680632 |
| 2025-11-05 | 81.60 | $81.87 | 438215 |
| 2025-11-04 | 81.57 | $81.56 | 589300 |
| 2025-11-03 | 81.57 | $82.55 | 518729 |
| 2025-10-31 | 81.46 | $82.37 | 766300 |
| 2025-10-30 | 81.37 | $82.11 | 922700 |
| 2025-10-29 | 81.29 | $83.02 | 744000 |
| 2025-10-28 | 81.11 | $83.03 | 659231 |
| 2025-10-27 | 80.91 | $82.90 | 364900 |
| 2025-10-24 | 80.70 | $81.94 | 407702 |
| 2025-10-23 | 80.56 | $81.30 | 597400 |
| 2025-10-22 | 80.49 | $80.82 | 741730 |
| 2025-10-21 | 80.45 | $81.26 | 503100 |
| 2025-10-20 | 80.37 | $81.24 | 421600 |
| 2025-10-17 | 80.27 | $80.35 | 724844 |
| 2025-10-16 | 80.27 | $79.94 | 750663 |
| 2025-10-15 | 80.30 | $80.51 | 548628 |
| 2025-10-14 | 80.28 | $80.19 | 737500 |
| 2025-10-13 | 80.29 | $80.22 | 478727 |
| 2025-10-10 | 80.30 | $78.97 | 1.0M |
| 2025-10-09 | 80.44 | $81.17 | 391100 |
| 2025-10-08 | 80.36 | $81.46 | 480952 |
| 2025-10-07 | 80.24 | $80.97 | 483808 |
| 2025-10-06 | 80.17 | $81.32 | 402026 |
| 2025-10-03 | 80.04 | $81.03 | 384000 |
| 2025-10-02 | 79.94 | $81.02 | 421353 |
| 2025-10-01 | 79.83 | $80.94 | 433100 |
| 2025-09-30 | 79.71 | $80.65 | 583100 |
| 2025-09-29 | 79.61 | $80.34 | 509616 |
| 2025-09-26 | 79.53 | $80.16 | 348100 |
| 2025-09-25 | 79.47 | $79.67 | 416840 |
| 2025-09-24 | 79.45 | $80.06 | 373600 |
| 2025-09-23 | 79.38 | $80.33 | 445600 |
| 2025-09-22 | 79.28 | $80.73 | 359441 |
| 2025-09-19 | 79.13 | $80.64 | 270800 |
| 2025-09-18 | 78.97 | $80.33 | 387800 |
| 2025-09-17 | 78.83 | $79.88 | 465903 |
| 2025-09-16 | 78.72 | $79.96 | 440974 |
| 2025-09-15 | 78.59 | $80.08 | 276500 |
| 2025-09-12 | 78.43 | $79.71 | 305700 |
| 2025-09-11 | 78.29 | $79.78 | 875800 |
| 2025-09-10 | 78.14 | $79.08 | 616900 |
| 2025-09-09 | 78.04 | $78.86 | 313936 |
| 2025-09-08 | 77.95 | $78.76 | 319531 |
| 2025-09-05 | 77.86 | $78.59 | 407600 |
| 2025-09-04 | 77.79 | $78.75 | 282706 |
| 2025-09-03 | 77.69 | $78.06 | 2.9M |
| 2025-09-02 | 77.65 | $77.72 | 496346 |
| 2025-08-29 | 77.64 | $78.26 | 341100 |
| 2025-08-28 | 77.58 | $78.73 | 384147 |
| 2025-08-27 | 77.45 | $78.49 | 410705 |
| 2025-08-26 | 77.34 | $78.28 | 487600 |
| 2025-08-25 | 77.25 | $77.95 | 467234 |
| 2025-08-22 | 77.17 | $78.30 | 420214 |
| 2025-08-21 | 77.05 | $77.05 | 694118 |
| 2025-08-20 | 77.05 | $77.31 | 390900 |
| 2025-08-19 | 77.03 | $77.55 | 515700 |
| 2025-08-18 | 76.97 | $77.94 | 363600 |
| 2025-08-15 | 76.87 | $77.94 | 449900 |
| 2025-08-14 | 76.76 | $78.13 | 466000 |
| 2025-08-13 | 76.61 | $78.20 | 632900 |
| 2025-08-12 | 76.45 | $77.86 | 346036 |
| 2025-08-11 | 76.30 | $76.93 | 492013 |
| 2025-08-08 | 76.23 | $77.10 | 419243 |
| 2025-08-07 | 76.14 | $76.54 | 430800 |
| 2025-08-06 | 76.10 | $76.61 | 612100 |
| 2025-08-05 | 76.04 | $76.11 | 400922 |
| 2025-08-04 | 76.03 | $76.44 | 467999 |
| 2025-08-01 | 75.99 | $75.32 | 507041 |
| 2025-07-31 | 76.06 | $76.51 | 653841 |
| 2025-07-30 | 76.02 | $76.84 | 755400 |
| 2025-07-29 | 75.93 | $77.01 | 312648 |
| 2025-07-28 | 75.81 | $77.20 | 261025 |
| 2025-07-25 | 75.67 | $77.23 | 328900 |
| 2025-07-24 | 75.50 | $76.88 | 874400 |
| 2025-07-23 | 75.36 | $76.88 | 509300 |
| 2025-07-22 | 75.20 | $76.29 | 378224 |
| 2025-07-21 | 75.08 | $76.19 | 275100 |
| 2025-07-18 | 74.97 | $76.08 | 475099 |
| 2025-07-17 | 74.85 | $76.17 | 475670 |
| 2025-07-16 | 74.71 | $75.69 | 999700 |
| 2025-07-15 | 74.61 | $75.40 | 493440 |
| 2025-07-14 | 74.53 | $75.84 | 287114 |
| 2025-07-11 | 74.39 | $75.68 | 344400 |
| 2025-07-10 | 74.25 | $75.99 | 295020 |
| 2025-07-09 | 74.07 | $75.71 | 539300 |
| 2025-07-08 | 73.90 | $75.28 | 672039 |
| 2025-07-07 | 73.75 | $75.30 | 585924 |
| 2025-07-03 | 73.59 | $75.89 | 230900 |
| 2025-07-02 | 73.34 | $75.28 | 486600 |
| 2025-07-01 | 73.14 | $74.93 | 539300 |
| 2025-06-30 | 72.95 | $74.89 | 459700 |
| 2025-06-27 | 72.75 | $74.53 | 471704 |
| 2025-06-26 | 72.56 | $74.20 | 384744 |
| 2025-06-25 | 72.39 | $73.57 | 649853 |
| 2025-06-24 | 72.26 | $73.56 | 1.5M |
| 2025-06-23 | 72.13 | $72.78 | 695200 |
| 2025-06-20 | 72.06 | $72.33 | 750730 |
| 2025-06-18 | 72.03 | $72.49 | 851643 |
| 2025-06-17 | 71.98 | $72.47 | 877410 |
| 2025-06-16 | 71.93 | $73.10 | 822600 |
| 2025-06-13 | 71.81 | $72.37 | 850643 |
| 2025-06-12 | 71.75 | $73.23 | 688500 |
| 2025-06-11 | 71.59 | $72.96 | 603005 |
| 2025-06-10 | 71.45 | $73.20 | 420317 |
| 2025-06-09 | 71.26 | $72.80 | 657546 |
| 2025-06-06 | 71.10 | $72.67 | 515227 |
| 2025-06-05 | 70.93 | $71.94 | 786800 |
| 2025-06-04 | 70.83 | $72.28 | 378321 |
| 2025-06-03 | 70.68 | $72.35 | 708930 |
| 2025-06-02 | 70.50 | $71.85 | 824407 |
| 2025-05-30 | 70.36 | $71.52 | 1.3M |
| 2025-05-29 | 70.24 | $71.59 | 508545 |
| 2025-05-28 | 70.09 | $71.32 | 511956 |
| 2025-05-27 | 69.96 | $71.76 | 555800 |
| 2025-05-23 | 69.77 | $70.31 | 527638 |
| 2025-05-22 | 69.72 | $70.75 | 359334 |
| 2025-05-21 | 69.61 | $70.74 | 401600 |
| 2025-05-20 | 69.49 | $72.01 | 439548 |
| 2025-05-19 | 69.23 | $72.26 | 519402 |
| 2025-05-16 | 68.91 | $72.24 | 398008 |
| 2025-05-15 | 68.56 | $71.74 | 386938 |
| 2025-05-14 | 68.22 | $71.38 | 692800 |
| 2025-05-13 | 67.89 | $71.35 | 402117 |
| 2025-05-12 | 67.52 | $70.86 | 1.2M |
| 2025-05-09 | 67.17 | $68.61 | 268600 |
| 2025-05-08 | 67.02 | $68.69 | 486200 |
| 2025-05-07 | 66.84 | $68.18 | 743408 |
| 2025-05-06 | 66.70 | $67.92 | 592600 |
| 2025-05-05 | 66.58 | $68.47 | 360521 |
| 2025-05-02 | 66.38 | $68.81 | 387500 |
| 2025-05-01 | 66.12 | $67.80 | 581200 |
| 2025-04-30 | 65.94 | $67.34 | 1.4M |
| 2025-04-29 | 65.80 | $67.29 | 385900 |
| 2025-04-28 | 65.64 | $66.88 | 745300 |
| 2025-04-25 | 65.51 | $66.86 | 1.2M |
| 2025-04-24 | 65.37 | $66.44 | 398500 |
| 2025-04-23 | 65.25 | $65.07 | 1.2M |
| 2025-04-22 | 65.27 | $64.06 | 1.3M |
| 2025-04-21 | 65.40 | $62.48 | 1.8M |
| 2025-04-17 | 65.71 | $63.99 | 1.0M |
| 2025-04-16 | 65.89 | $63.88 | 1.2M |
| 2025-04-15 | 66.10 | $65.29 | 661224 |
| 2025-04-14 | 66.18 | $65.41 | 709451 |
| 2025-04-11 | 66.27 | $64.81 | 1.3M |
| 2025-04-10 | 66.42 | $63.70 | 1.5M |
| 2025-04-09 | 66.70 | $66.02 | 2.5M |
| 2025-04-08 | 66.78 | $60.34 | 2.7M |
| 2025-04-07 | 67.45 | $61.39 | 4.1M |
| 2025-04-04 | 68.09 | $61.48 | 3.4M |
| 2025-04-03 | 68.79 | $65.31 | 2.6M |
| 2025-04-02 | 69.16 | $68.73 | 565624 |
| 2025-04-01 | 69.20 | $68.22 | 449456 |
| 2025-03-31 | 69.30 | $68.01 | 950800 |
| 2025-03-28 | 69.44 | $67.59 | 716606 |
| 2025-03-27 | 69.63 | $68.95 | 521818 |
| 2025-03-26 | 69.71 | $69.21 | 498022 |
| 2025-03-25 | 69.76 | $69.97 | 301240 |
| 2025-03-24 | 69.74 | $69.84 | 434900 |
| 2025-03-21 | 69.72 | $68.80 | 602500 |
| 2025-03-20 | 69.82 | $68.85 | 534400 |
| 2025-03-19 | 69.92 | $68.98 | 1.3M |
| 2025-03-18 | 70.02 | $68.27 | 550956 |
| 2025-03-17 | 70.21 | $68.98 | 1.1M |
| 2025-03-14 | 70.34 | $68.42 | 501519 |
| 2025-03-13 | 70.54 | $67.03 | 1.4M |
| 2025-03-12 | 70.91 | $67.97 | 1.2M |
| 2025-03-11 | 71.22 | $67.65 | 1.3M |
| 2025-03-10 | 71.59 | $68.23 | 731746 |
| 2025-03-07 | 71.95 | $70.01 | 647439 |
| 2025-03-06 | 72.15 | $69.68 | 1.1M |
| 2025-03-05 | 72.41 | $70.86 | 1.1M |
| 2025-03-04 | 72.57 | $70.09 | 1.5M |
| 2025-03-03 | 72.84 | $70.97 | 1.9M |
| 2025-02-28 | 73.03 | $72.25 | 627500 |
| 2025-02-27 | 73.11 | $71.18 | 446250 |
| 2025-02-26 | 73.32 | $72.30 | 358736 |
| 2025-02-25 | 73.43 | $72.26 | 442700 |
| 2025-02-24 | 73.55 | $72.61 | 409727 |
| 2025-02-21 | 73.65 | $72.94 | 313500 |
| 2025-02-20 | 73.72 | $74.23 | 266465 |
| 2025-02-19 | 73.67 | $74.61 | 270300 |
| 2025-02-18 | 73.57 | $74.43 | 703970 |
| 2025-02-14 | 73.48 | $74.23 | 335700 |
| 2025-02-13 | 73.40 | $74.23 | 431300 |
| 2025-02-12 | 73.31 | $73.46 | 415300 |
| 2025-02-11 | 73.30 | $73.72 | 271500 |
| 2025-02-10 | 73.25 | $73.66 | 304300 |
| 2025-02-07 | 73.21 | $73.24 | 628967 |
| 2025-02-06 | 73.20 | $73.91 | 1.1M |
| 2025-02-05 | 73.13 | $73.68 | 423208 |
| 2025-02-04 | 73.07 | $73.37 | 387300 |
| 2025-02-03 | 73.04 | $72.87 | 752645 |
| 2025-01-31 | 73.06 | $73.42 | 546219 |
| 2025-01-30 | 73.02 | $73.81 | 535959 |
| 2025-01-29 | 72.94 | $73.40 | 323500 |
| 2025-01-28 | 72.89 | $73.69 | 332313 |
| 2025-01-27 | 72.80 | $73.13 | 591600 |
| 2025-01-24 | 72.77 | $74.11 | 502140 |
| 2025-01-23 | 72.63 | $74.37 | 542803 |
| 2025-01-22 | 72.45 | $73.98 | 631662 |
| 2025-01-21 | 72.28 | $73.59 | 723800 |
| 2025-01-17 | 72.15 | $72.93 | 306738 |
| 2025-01-16 | 72.06 | $72.21 | 381002 |
| 2025-01-15 | 72.05 | $72.33 | 552328 |
| 2025-01-14 | 72.02 | $71.02 | 645600 |
| 2025-01-13 | 72.12 | $70.89 | 724500 |
| 2025-01-10 | 72.25 | $70.78 | 756401 |
| 2025-01-08 | 72.41 | $71.84 | 534829 |
| 2025-01-07 | 72.47 | $71.74 | 499325 |
| 2025-01-06 | 72.55 | $72.55 | 568848 |
| 2025-01-03 | 72.55 | $72.15 | 419100 |
| 2025-01-02 | 72.59 | $71.28 | 689300 |
| 2024-12-31 | 72.73 | $71.43 | 1.0M |
| 2024-12-30 | 72.86 | $71.68 | 944350 |
| 2024-12-27 | 72.99 | $72.48 | 540849 |
| 2024-12-26 | 73.04 | $73.25 | 646902 |
| 2024-12-24 | 73.02 | $73.22 | 258316 |
| 2024-12-23 | 73.00 | $72.45 | 380400 |
| 2024-12-20 | 73.05 | $72.26 | 384100 |
| 2024-12-19 | 73.14 | $71.47 | 616600 |
| 2024-12-18 | 73.31 | $71.50 | 620300 |
| 2024-12-17 | 73.51 | $73.74 | 278100 |
| 2024-12-16 | 73.48 | $74.11 | 2.3M |
| 2024-12-13 | 73.41 | $73.80 | 376800 |
| 2024-12-12 | 73.37 | $73.86 | 868336 |
| 2024-12-11 | 73.32 | $74.25 | 730448 |
| 2024-12-10 | 73.22 | $73.70 | 338235 |
| 2024-12-09 | 73.17 | $73.90 | 406000 |
| 2024-12-06 | 73.10 | $74.29 | 290700 |
| 2024-12-05 | 72.97 | $74.16 | 287500 |
| 2024-12-04 | 72.85 | $74.30 | 307909 |
| 2024-12-03 | 72.70 | $73.88 | 274116 |
| 2024-12-02 | 72.57 | $73.90 | 401523 |
| 2024-11-29 | 72.43 | $73.75 | 122700 |
| 2024-11-27 | 72.29 | $73.33 | 517431 |
| 2024-11-26 | 72.18 | $73.58 | 220339 |
| 2024-11-25 | 72.04 | $73.22 | 415000 |
| 2024-11-22 | 71.91 | $72.90 | 317120 |
| 2024-11-21 | 71.81 | $72.60 | 340486 |
| 2024-11-20 | 71.72 | $72.15 | 409700 |
| 2024-11-19 | 71.68 | $72.13 | 356737 |
| 2024-11-18 | 71.63 | $71.86 | 293400 |
| 2024-11-15 | 71.61 | $71.61 | 378410 |
| 2024-11-14 | 71.61 | $72.53 | 379800 |
| 2024-11-13 | 71.51 | $73.00 | 344200 |
| 2024-11-12 | 71.35 | $73.03 | 1.1M |
| 2024-11-11 | 71.18 | $73.27 | 288637 |
| 2024-11-08 | 70.95 | $73.18 | 408813 |
| 2024-11-07 | 70.72 | $72.84 | 364129 |
| 2024-11-06 | 70.50 | $72.36 | 526628 |
| 2024-11-05 | 70.30 | $70.47 | 316501 |
| 2024-11-04 | 70.28 | $69.59 | 410800 |
| 2024-11-01 | 70.36 | $69.71 | 277900 |
| 2024-10-31 | 70.42 | $69.39 | 369925 |
| 2024-10-30 | 70.53 | $70.75 | 375114 |
| 2024-10-29 | 70.51 | $70.96 | 315200 |
| 2024-10-28 | 70.46 | $70.85 | 191000 |
| 2024-10-25 | 70.42 | $70.62 | 268327 |
| 2024-10-24 | 70.40 | $70.64 | 284049 |
| 2024-10-23 | 70.38 | $70.49 | 346200 |
| 2024-10-22 | 70.36 | $71.12 | 248326 |
| 2024-10-21 | 70.28 | $71.22 | 262224 |
| 2024-10-18 | 70.19 | $71.41 | 199800 |
| 2024-10-17 | 70.06 | $71.17 | 217821 |
| 2024-10-16 | 69.94 | $71.15 | 628400 |
| 2024-10-15 | 69.81 | $70.81 | 384200 |
| 2024-10-14 | 69.71 | $71.35 | 186429 |
| 2024-10-11 | 69.54 | $70.72 | 311546 |
| 2024-10-10 | 69.41 | $70.27 | 243700 |
| 2024-10-09 | 69.32 | $70.43 | 223500 |
| 2024-10-08 | 69.20 | $69.92 | 300414 |
| 2024-10-07 | 69.13 | $69.31 | 275325 |
| 2024-10-04 | 69.11 | $69.92 | 258291 |
| 2024-10-03 | 69.02 | $69.30 | 605500 |
| 2024-10-02 | 68.99 | $69.43 | 224200 |
| 2024-10-01 | 68.95 | $69.45 | 334438 |
| 2024-09-30 | 68.90 | $70.06 | 668969 |
| 2024-09-27 | 68.77 | $69.79 | 349340 |
| 2024-09-26 | 68.67 | $69.90 | 736515 |
| 2024-09-25 | 68.54 | $69.55 | 341027 |
| 2024-09-24 | 68.43 | $69.79 | 314009 |
| 2024-09-23 | 68.29 | $69.57 | 328600 |
| 2024-09-20 | 68.15 | $69.64 | 223902 |
| 2024-09-19 | 67.99 | $69.77 | 342500 |
| 2024-09-18 | 67.81 | $68.61 | 375500 |
| 2024-09-17 | 67.72 | $68.79 | 428304 |
| 2024-09-16 | 67.61 | $68.73 | 287000 |
| 2024-09-13 | 67.49 | $68.58 | 237219 |
| 2024-09-12 | 67.38 | $68.14 | 279000 |
| 2024-09-11 | 67.30 | $67.56 | 286500 |
| 2024-09-10 | 67.27 | $66.94 | 428448 |
| 2024-09-09 | 67.30 | $66.67 | 248400 |
| 2024-09-06 | 67.37 | $66.01 | 321461 |
| 2024-09-05 | 67.52 | $67.10 | 311445 |
| 2024-09-04 | 67.56 | $67.31 | 458500 |
| 2024-09-03 | 67.58 | $67.44 | 414700 |
| 2024-08-30 | 67.60 | $68.90 | 259150 |
| 2024-08-29 | 67.46 | $68.24 | 345639 |
| 2024-08-28 | 67.38 | $68.20 | 188121 |
| 2024-08-27 | 67.30 | $68.62 | 259800 |
| 2024-08-26 | 67.16 | $68.53 | 518400 |
| 2024-08-23 | 67.01 | $68.73 | 504222 |
| 2024-08-22 | 66.83 | $67.92 | 275343 |
| 2024-08-21 | 66.72 | $68.44 | 285616 |
| 2024-08-20 | 66.53 | $68.18 | 237700 |
| 2024-08-19 | 66.36 | $68.33 | 216000 |
| 2024-08-16 | 66.15 | $67.67 | 274400 |
| 2024-08-15 | 65.99 | $67.53 | 234816 |
| 2024-08-14 | 65.83 | $66.39 | 348123 |
| 2024-08-13 | 65.77 | $66.19 | 244600 |
| 2024-08-12 | 65.73 | $65.12 | 547329 |
| 2024-08-09 | 65.79 | $65.12 | 636000 |
| 2024-08-08 | 65.87 | $64.84 | 326600 |
| 2024-08-07 | 65.97 | $63.37 | 558337 |
| 2024-08-06 | 66.25 | $63.85 | 851017 |
| 2024-08-05 | 66.50 | $63.28 | 961326 |
| 2024-08-02 | 66.84 | $65.17 | 408713 |
| 2024-08-01 | 67.01 | $66.49 | 666847 |
| 2024-07-31 | 67.07 | $67.45 | 380100 |
| 2024-07-30 | 67.03 | $66.47 | 402456 |
| 2024-07-29 | 67.09 | $66.69 | 218010 |
| 2024-07-26 | 67.13 | $66.71 | 340704 |
| 2024-07-25 | 67.17 | $65.99 | 360001 |
| 2024-07-24 | 67.30 | $66.19 | 279300 |
| 2024-07-23 | 67.42 | $67.73 | 236900 |
| 2024-07-22 | 67.38 | $67.81 | 825326 |
| 2024-07-19 | 67.34 | $67.08 | 372800 |
| 2024-07-18 | 67.37 | $67.57 | 384624 |
| 2024-07-17 | 67.34 | $68.10 | 319400 |
| 2024-07-16 | 67.26 | $69.05 | 276804 |
| 2024-07-15 | 67.08 | $68.50 | 289142 |
| 2024-07-12 | 66.93 | $68.27 | 338725 |
| 2024-07-11 | 66.78 | $67.88 | 1.1M |
| 2024-07-10 | 66.67 | $68.29 | 276722 |
| 2024-07-09 | 66.50 | $67.60 | 399500 |
| 2024-07-08 | 66.38 | $67.54 | 265022 |
| 2024-07-05 | 66.26 | $67.48 | 385130 |
| 2024-07-03 | 66.13 | $67.15 | 174408 |
| 2024-07-02 | 66.03 | $66.79 | 411400 |
| 2024-07-01 | 65.94 | $66.41 | 347100 |
| 2024-06-28 | 65.90 | $66.35 | 438450 |
| 2024-06-27 | 65.85 | $66.58 | 247200 |
| 2024-06-26 | 65.77 | $66.47 | 466512 |
| 2024-06-25 | 65.70 | $66.36 | 274731 |
| 2024-06-24 | 65.63 | $66.17 | 220626 |
| 2024-06-21 | 65.57 | $66.54 | 190400 |
| 2024-06-20 | 65.47 | $66.69 | 447300 |
| 2024-06-18 | 65.34 | $66.83 | 301400 |
| 2024-06-17 | 65.18 | $66.65 | 244400 |
| 2024-06-14 | 65.03 | $66.11 | 289404 |
| 2024-06-13 | 64.91 | $66.18 | 204227 |
| 2024-06-12 | 64.78 | $66.06 | 338674 |
| 2024-06-11 | 64.65 | $65.50 | 224009 |
| 2024-06-10 | 64.56 | $65.39 | 309000 |
| 2024-06-07 | 64.47 | $65.19 | 409435 |
| 2024-06-06 | 64.39 | $65.31 | 262000 |
| 2024-06-05 | 64.30 | $65.36 | 291500 |
| 2024-06-04 | 64.18 | $64.60 | 274800 |
| 2024-06-03 | 64.14 | $64.60 | 378431 |
| 2024-05-31 | 64.09 | $64.52 | 226300 |
| 2024-05-30 | 64.05 | $63.94 | 397513 |
| 2024-05-29 | 64.06 | $64.30 | 255711 |
| 2024-05-28 | 64.03 | $64.79 | 255555 |
| 2024-05-24 | 63.95 | $64.80 | 208200 |
| 2024-05-23 | 63.86 | $64.34 | 211600 |
| 2024-05-22 | 63.81 | $64.84 | 278044 |
| 2024-05-21 | 63.70 | $65.05 | 200500 |
| 2024-05-20 | 63.56 | $64.91 | 295300 |
| 2024-05-17 | 63.42 | $64.82 | 189800 |
| 2024-05-16 | 63.27 | $64.74 | 455528 |
| 2024-05-15 | 63.12 | $64.95 | 387204 |
| 2024-05-14 | 62.93 | $64.14 | 299800 |
| 2024-05-13 | 62.80 | $63.83 | 264789 |
| 2024-05-10 | 62.69 | $63.82 | 223900 |
| 2024-05-09 | 62.57 | $63.76 | 297821 |
| 2024-05-08 | 62.45 | $63.38 | 242700 |
| 2024-05-07 | 62.35 | $63.39 | 385913 |
| 2024-05-06 | 62.24 | $63.32 | 427800 |
| 2024-05-03 | 62.13 | $62.68 | 335000 |
| 2024-05-02 | 62.07 | $61.85 | 364000 |
| 2024-05-01 | 62.09 | $61.29 | 557646 |
| 2024-04-30 | 62.17 | $61.53 | 408200 |
| 2024-04-29 | 62.24 | $62.46 | 246043 |
| 2024-04-26 | 62.22 | $62.23 | 241600 |
| 2024-04-25 | 62.22 | $61.68 | 339600 |
| 2024-04-24 | 62.27 | $61.95 | 304102 |
| 2024-04-23 | 62.31 | $61.94 | 362034 |
| 2024-04-22 | 62.35 | $61.20 | 666100 |
| 2024-04-19 | 62.47 | $60.69 | 606304 |
| 2024-04-18 | 62.65 | $61.17 | 383700 |
| 2024-04-17 | 62.81 | $61.28 | 345900 |
| 2024-04-16 | 62.97 | $61.60 | 490514 |
| 2024-04-15 | 63.12 | $61.77 | 282515 |
| 2024-04-12 | 63.26 | $62.51 | 327950 |
| 2024-04-11 | 63.34 | $63.43 | 322096 |
| 2024-04-10 | 63.33 | $63.00 | 501700 |
| 2024-04-09 | 63.36 | $63.66 | 334516 |
| 2024-04-08 | 63.33 | $63.58 | 231800 |
| 2024-04-05 | 63.30 | $63.49 | 286608 |
| 2024-04-04 | 63.28 | $62.90 | 503300 |
| 2024-04-03 | 63.32 | $63.68 | 415800 |
| 2024-04-02 | 63.29 | $63.56 | 335900 |
| 2024-04-01 | 63.26 | $64.02 | 435500 |
| 2024-03-28 | 63.18 | $64.15 | 410200 |
| 2024-03-27 | 63.07 | $64.15 | 335000 |
| 2024-03-26 | 62.96 | $63.57 | 331900 |
| 2024-03-25 | 62.90 | $63.67 | 357841 |
| 2024-03-22 | 62.82 | $63.88 | 500100 |
| 2024-03-21 | 62.70 | $64.02 | 428148 |
| 2024-03-20 | 62.56 | $63.73 | 467451 |
| 2024-03-19 | 62.44 | $63.14 | 253905 |
| 2024-03-18 | 62.37 | $62.80 | 363306 |
| 2024-03-15 | 62.32 | $62.67 | 665943 |
| 2024-03-14 | 62.29 | $63.06 | 1.1M |
| 2024-03-13 | 62.21 | $63.26 | 344200 |
| 2024-03-12 | 62.09 | $63.34 | 352900 |
| 2024-03-11 | 61.96 | $62.68 | 334242 |
| 2024-03-08 | 61.89 | $62.77 | 396900 |
| 2024-03-07 | 61.79 | $63.15 | 320900 |
| 2024-03-06 | 61.65 | $62.50 | 451324 |
| 2024-03-05 | 61.56 | $62.21 | 318117 |
| 2024-03-04 | 61.49 | $62.79 | 317400 |
| 2024-03-01 | 61.36 | $62.84 | 455125 |
| 2024-02-29 | 61.20 | $62.31 | 526800 |
| 2024-02-28 | 61.09 | $61.99 | 1.3M |
| 2024-02-27 | 60.99 | $62.08 | 1.2M |
| 2024-02-26 | 60.88 | $61.96 | 736947 |
| 2024-02-23 | 60.76 | $62.18 | 630617 |
| 2024-02-22 | 60.61 | $62.13 | 1.0M |
| 2024-02-21 | 60.45 | $60.93 | 685000 |
| 2024-02-20 | 60.40 | $60.85 | 564725 |
| 2024-02-16 | 60.35 | $61.19 | 366241 |
| 2024-02-15 | 60.27 | $61.52 | 296800 |
| 2024-02-14 | 60.13 | $61.08 | 375800 |
| 2024-02-13 | 60.03 | $60.48 | 580900 |
| 2024-02-12 | 59.99 | $61.40 | 554867 |
| 2024-02-09 | 59.84 | $61.34 | 362400 |
| 2024-02-08 | 59.68 | $60.98 | 352800 |
| 2024-02-07 | 59.54 | $60.93 | 327015 |
| 2024-02-06 | 59.40 | $60.42 | 339400 |
| 2024-02-05 | 59.29 | $60.25 | 585200 |
| 2024-02-02 | 59.19 | $60.49 | 364212 |
| 2024-02-01 | 59.05 | $59.94 | 410500 |
| 2024-01-31 | 58.96 | $59.17 | 527600 |
| 2024-01-30 | 58.94 | $60.15 | 396118 |
| 2024-01-29 | 58.81 | $60.24 | 449933 |
| 2024-01-26 | 58.66 | $59.75 | 486230 |
| 2024-01-25 | 58.55 | $59.78 | 396900 |
| 2024-01-24 | 58.42 | $59.48 | 952909 |
| 2024-01-23 | 58.30 | $59.46 | 403400 |
| 2024-01-22 | 58.18 | $59.33 | 390311 |
| 2024-01-19 | 58.06 | $59.14 | 472913 |
| 2024-01-18 | 57.95 | $58.43 | 339111 |
| 2024-01-17 | 57.90 | $57.91 | 477811 |
| 2024-01-16 | 57.90 | $58.23 | 479613 |
| 2024-01-12 | 57.86 | $58.48 | 360740 |
| 2024-01-11 | 57.80 | $58.42 | 346800 |
| 2024-01-10 | 57.73 | $58.50 | 515644 |
| 2024-01-09 | 57.65 | $58.18 | 1.5M |
| 2024-01-08 | 57.59 | $58.29 | 395800 |
| 2024-01-05 | 57.52 | $57.48 | 4.3M |
| 2024-01-04 | 57.52 | $57.38 | 582300 |
| 2024-01-03 | 57.54 | $57.58 | 633500 |
| 2024-01-02 | 57.53 | $58.13 | 1.1M |
| 2023-12-29 | 57.47 | $58.45 | 497014 |
| 2023-12-28 | 57.37 | $58.65 | 388700 |
| 2023-12-27 | 57.23 | $58.61 | 430601 |
| 2023-12-26 | 57.09 | $58.50 | 217100 |
| 2023-12-22 | 56.94 | $58.27 | 461926 |
| 2023-12-21 | 56.80 | $58.14 | 761200 |
| 2023-12-20 | 56.66 | $57.54 | 541400 |
| 2023-12-19 | 56.56 | $58.35 | 398832 |
| 2023-12-18 | 56.38 | $58.00 | 345100 |
| 2023-12-15 | 56.21 | $57.96 | 518500 |
| 2023-12-14 | 56.02 | $58.01 | 491428 |
| 2023-12-13 | 55.81 | $57.75 | 319247 |
| 2023-12-12 | 55.61 | $56.90 | 375200 |
| 2023-12-11 | 55.47 | $56.68 | 346600 |
| 2023-12-08 | 55.34 | $56.41 | 250722 |
| 2023-12-07 | 55.23 | $56.17 | 985900 |
| 2023-12-06 | 55.13 | $55.74 | 456200 |
| 2023-12-05 | 55.07 | $55.99 | 609542 |
| 2023-12-04 | 54.97 | $56.05 | 328100 |
| 2023-12-01 | 54.86 | $56.29 | 371000 |
| 2023-11-30 | 54.71 | $55.86 | 592300 |
| 2023-11-29 | 54.59 | $55.65 | 266224 |
| 2023-11-28 | 54.47 | $55.65 | 346100 |
| 2023-11-27 | 54.35 | $55.63 | 355710 |
| 2023-11-24 | 54.22 | $55.71 | 184005 |
| 2023-11-22 | 54.06 | $55.66 | 441722 |
| 2023-11-21 | 53.89 | $55.48 | 595600 |
| 2023-11-20 | 53.72 | $55.62 | 495600 |
| 2023-11-17 | 53.52 | $55.20 | 960900 |
| 2023-11-16 | 53.35 | $55.07 | 384700 |
| 2023-11-15 | 53.17 | $55.09 | 604805 |
| 2023-11-14 | 52.96 | $54.97 | 649800 |
| 2023-11-13 | 52.75 | $53.80 | 563600 |
| 2023-11-10 | 52.64 | $53.84 | 458449 |
| 2023-11-09 | 52.52 | $53.06 | 423711 |
| 2023-11-08 | 52.46 | $53.50 | 433547 |
| 2023-11-07 | 52.35 | $53.45 | 471500 |
| 2023-11-06 | 52.23 | $53.35 | 472300 |
| 2023-11-03 | 52.12 | $53.29 | 295929 |
| 2023-11-02 | 51.99 | $52.75 | 419200 |
| 2023-11-01 | 51.91 | $51.75 | 604485 |
| 2023-10-31 | 51.93 | $51.19 | 338425 |
| 2023-10-30 | 52.01 | $50.87 | 685900 |
| 2023-10-27 | 52.13 | $50.31 | 561625 |
| 2023-10-26 | 52.32 | $50.53 | 438022 |
| 2023-10-25 | 52.51 | $51.09 | 492696 |
| 2023-10-24 | 52.66 | $51.85 | 428840 |
| 2023-10-23 | 52.74 | $51.43 | 693287 |
| 2023-10-20 | 52.88 | $51.60 | 428000 |
| 2023-10-19 | 53.01 | $52.23 | 606822 |
| 2023-10-18 | 53.10 | $52.72 | 363100 |
| 2023-10-17 | 53.13 | $53.47 | 317812 |
| 2023-10-16 | 53.10 | $53.38 | 397900 |
| 2023-10-13 | 53.07 | $52.84 | 551900 |
| 2023-10-12 | 53.09 | $53.12 | 393900 |
| 2023-10-11 | 53.09 | $53.50 | 579145 |
| 2023-10-10 | 53.05 | $53.24 | 621000 |
| 2023-10-09 | 53.03 | $52.95 | 645500 |
| 2023-10-06 | 53.04 | $52.61 | 617442 |
| 2023-10-05 | 53.08 | $52.01 | 1.3M |
| 2023-10-04 | 53.19 | $52.08 | 464724 |
| 2023-10-03 | 53.31 | $51.71 | 795442 |
| 2023-10-02 | 53.48 | $52.39 | 659548 |
| 2023-09-29 | 53.59 | $52.49 | 870000 |
| 2023-09-28 | 53.71 | $52.58 | 430215 |
| 2023-09-27 | 53.83 | $52.29 | 498900 |
| 2023-09-26 | 53.99 | $52.22 | 784800 |
| 2023-09-25 | 54.18 | $53.00 | 336300 |
| 2023-09-22 | 54.30 | $52.78 | 367040 |
| 2023-09-21 | 54.46 | $52.93 | 426800 |
| 2023-09-20 | 54.62 | $53.78 | 329200 |
| 2023-09-19 | 54.71 | $54.28 | 470044 |
| 2023-09-18 | 54.76 | $54.39 | 527600 |
| 2023-09-15 | 54.80 | $54.61 | 475924 |
| 2023-09-14 | 54.82 | $55.26 | 284028 |
| 2023-09-13 | 54.77 | $54.73 | 270723 |
| 2023-09-12 | 54.77 | $54.73 | 368514 |
| 2023-09-11 | 54.78 | $55.01 | 274662 |
| 2023-09-08 | 54.76 | $54.64 | 316600 |
| 2023-09-07 | 54.77 | $54.58 | 513209 |
| 2023-09-06 | 54.79 | $54.79 | 490300 |
| 2023-09-05 | 54.79 | $55.15 | 300219 |
| 2023-09-01 | 54.75 | $55.46 | 204200 |
| 2023-08-31 | 54.67 | $55.35 | 461213 |
| 2023-08-30 | 54.60 | $55.38 | 434748 |
| 2023-08-29 | 54.52 | $55.20 | 451600 |
| 2023-08-28 | 54.45 | $54.42 | 536317 |
| 2023-08-25 | 54.45 | $54.02 | 273300 |
| 2023-08-24 | 54.50 | $53.69 | 388800 |
| 2023-08-23 | 54.58 | $54.41 | 1.3M |
| 2023-08-22 | 54.60 | $53.80 | 745834 |
| 2023-08-21 | 54.69 | $53.95 | 324402 |
| 2023-08-18 | 54.76 | $53.63 | 237200 |
| 2023-08-17 | 54.88 | $53.59 | 288100 |
| 2023-08-16 | 55.02 | $54.05 | 315200 |
| 2023-08-15 | 55.12 | $54.46 | 261839 |
| 2023-08-14 | 55.19 | $55.08 | 368711 |
| 2023-08-11 | 55.20 | $54.80 | 708700 |
| 2023-08-10 | 55.24 | $54.86 | 974300 |
| 2023-08-09 | 55.28 | $54.82 | 318818 |
| 2023-08-08 | 55.33 | $55.19 | 516900 |
| 2023-08-07 | 55.35 | $55.45 | 713806 |
| 2023-08-04 | 55.34 | $55.01 | 363100 |
| 2023-08-03 | 55.37 | $55.23 | 311918 |
| 2023-08-02 | 55.38 | $55.40 | 351497 |
| 2023-08-01 | 55.38 | $56.15 | 419336 |
| 2023-07-31 | 55.30 | $56.31 | 332115 |
| 2023-07-28 | 55.20 | $56.18 | 319939 |
| 2023-07-27 | 55.09 | $55.61 | 415441 |
| 2023-07-26 | 55.04 | $56.03 | 263804 |
| 2023-07-25 | 54.93 | $56.02 | 287100 |
| 2023-07-24 | 54.82 | $55.87 | 328324 |
| 2023-07-21 | 54.71 | $55.64 | 180638 |
| 2023-07-20 | 54.61 | $55.64 | 501900 |
| 2023-07-19 | 54.50 | $56.02 | 513990 |
| 2023-07-18 | 54.34 | $55.84 | 341043 |
| 2023-07-17 | 54.18 | $55.42 | 474813 |
| 2023-07-14 | 54.05 | $55.23 | 256132 |
| 2023-07-13 | 53.93 | $55.31 | 367491 |
| 2023-07-12 | 53.78 | $54.85 | 323607 |
| 2023-07-11 | 53.67 | $54.45 | 336033 |
| 2023-07-10 | 53.59 | $54.08 | 238700 |
| 2023-07-07 | 53.54 | $53.87 | 324024 |
| 2023-07-06 | 53.50 | $53.99 | 794149 |
| 2023-07-05 | 53.45 | $54.40 | 473400 |
| 2023-07-03 | 53.35 | $54.57 | 160200 |
| 2023-06-30 | 53.22 | $54.44 | 297700 |
| 2023-06-29 | 53.10 | $53.88 | 329900 |
| 2023-06-28 | 53.01 | $53.60 | 263300 |
| 2023-06-27 | 52.95 | $53.56 | 393028 |
| 2023-06-26 | 52.89 | $52.98 | 432931 |
| 2023-06-23 | 52.88 | $53.17 | 298240 |
| 2023-06-22 | 52.85 | $53.60 | 380807 |
| 2023-06-21 | 52.77 | $53.40 | 423600 |
| 2023-06-20 | 52.70 | $53.70 | 694317 |
| 2023-06-16 | 52.60 | $54.15 | 499036 |
| 2023-06-15 | 52.43 | $54.33 | 387849 |
| 2023-06-14 | 52.23 | $53.69 | 436900 |
| 2023-06-13 | 52.08 | $53.65 | 617512 |
| 2023-06-12 | 51.91 | $53.32 | 471005 |
| 2023-06-09 | 51.77 | $52.86 | 258398 |
| 2023-06-08 | 51.65 | $52.82 | 618638 |
| 2023-06-07 | 51.53 | $52.51 | 639971 |
| 2023-06-06 | 51.42 | $52.63 | 379200 |
| 2023-06-05 | 51.30 | $52.43 | 492330 |
| 2023-06-02 | 51.18 | $52.53 | 365737 |
| 2023-06-01 | 51.03 | $51.71 | 314708 |
| 2023-05-31 | 50.96 | $51.27 | 854523 |
| 2023-05-30 | 50.93 | $51.59 | 392508 |
| 2023-05-26 | 50.86 | $51.56 | 259603 |
| 2023-05-25 | 50.79 | $50.93 | 838002 |
| 2023-05-24 | 50.77 | $50.50 | 327300 |
| 2023-05-23 | 50.80 | $50.90 | 436275 |
| 2023-05-22 | 50.79 | $51.44 | 478624 |
| 2023-05-19 | 50.72 | $51.43 | 554632 |
| 2023-05-18 | 50.65 | $51.53 | 489373 |
| 2023-05-17 | 50.56 | $51.01 | 296539 |
| 2023-05-16 | 50.51 | $50.36 | 304600 |
| 2023-05-15 | 50.52 | $50.76 | 275848 |
| 2023-05-12 | 50.50 | $50.60 | 373442 |
| 2023-05-11 | 50.49 | $50.63 | 308500 |
| 2023-05-10 | 50.47 | $50.70 | 332440 |
| 2023-05-09 | 50.45 | $50.53 | 441100 |
| 2023-05-08 | 50.44 | $50.76 | 461907 |
| 2023-05-05 | 50.41 | $50.74 | 448109 |
| 2023-05-04 | 50.37 | $49.80 | 1.0M |
| 2023-05-03 | 50.43 | $50.21 | 841738 |
| 2023-05-02 | 50.45 | $50.51 | 406600 |
| 2023-05-01 | 50.45 | $51.11 | 713300 |
| 2023-04-28 | 50.38 | $51.14 | 619441 |
| 2023-04-27 | 50.30 | $50.72 | 302537 |
| 2023-04-26 | 50.25 | $49.75 | 473200 |
| 2023-04-25 | 50.31 | $49.96 | 461339 |
| 2023-04-24 | 50.34 | $50.78 | 493222 |
| 2023-04-21 | 50.30 | $50.74 | 337100 |
| 2023-04-20 | 50.25 | $50.68 | 324447 |
| 2023-04-19 | 50.21 | $50.98 | 285027 |
| 2023-04-18 | 50.12 | $50.99 | 286600 |
| 2023-04-17 | 50.03 | $50.94 | 306700 |
| 2023-04-14 | 49.94 | $50.79 | 357804 |
| 2023-04-13 | 49.85 | $50.90 | 370616 |
| 2023-04-12 | 49.74 | $50.26 | 308651 |
| 2023-04-11 | 49.68 | $50.43 | 1.0M |
| 2023-04-10 | 49.60 | $50.41 | 236700 |
| 2023-04-06 | 49.52 | $50.31 | 574131 |
| 2023-04-05 | 49.44 | $50.14 | 304300 |
| 2023-04-04 | 49.36 | $50.30 | 338000 |
| 2023-04-03 | 49.26 | $50.61 | 599100 |
| 2023-03-31 | 49.12 | $50.43 | 622000 |
| 2023-03-30 | 48.98 | $49.75 | 326700 |
| 2023-03-29 | 48.90 | $49.47 | 302600 |
| 2023-03-28 | 48.84 | $48.80 | 313217 |
| 2023-03-27 | 48.85 | $48.85 | 701300 |
| 2023-03-24 | 48.85 | $48.76 | 401035 |
| 2023-03-23 | 48.86 | $48.44 | 726400 |
| 2023-03-22 | 48.90 | $48.31 | 542748 |
| 2023-03-21 | 48.96 | $49.19 | 423629 |
| 2023-03-20 | 48.94 | $48.49 | 622109 |
| 2023-03-17 | 48.99 | $48.20 | 444800 |
| 2023-03-16 | 49.07 | $48.85 | 428805 |
| 2023-03-15 | 49.09 | $48.03 | 638239 |
| 2023-03-14 | 49.21 | $48.41 | 459500 |
| 2023-03-13 | 49.29 | $47.56 | 789737 |
| 2023-03-10 | 49.47 | $47.76 | 602215 |
| 2023-03-09 | 49.65 | $48.48 | 330416 |
| 2023-03-08 | 49.78 | $49.43 | 318006 |
| 2023-03-07 | 49.81 | $49.36 | 717144 |
| 2023-03-06 | 49.86 | $50.10 | 348227 |
| 2023-03-03 | 49.83 | $50.16 | 307800 |
| 2023-03-02 | 49.80 | $49.36 | 1.2M |
| 2023-03-01 | 49.85 | $48.99 | 452200 |
| 2023-02-28 | 49.94 | $49.18 | 556653 |
| 2023-02-27 | 50.02 | $49.30 | 471026 |
| 2023-02-24 | 50.09 | $49.15 | 473815 |
| 2023-02-23 | 50.19 | $49.65 | 420137 |
| 2023-02-22 | 50.25 | $49.40 | 271242 |
| 2023-02-21 | 50.34 | $49.47 | 353742 |
| 2023-02-17 | 50.43 | $50.52 | 448944 |
| 2023-02-16 | 50.42 | $50.61 | 496522 |
| 2023-02-15 | 50.40 | $51.31 | 445522 |
| 2023-02-14 | 50.30 | $51.10 | 796300 |
| 2023-02-13 | 50.22 | $51.15 | 511844 |
| 2023-02-10 | 50.12 | $50.56 | 305403 |
| 2023-02-09 | 50.08 | $50.42 | 611636 |
| 2023-02-08 | 50.04 | $50.87 | 1.5M |
| 2023-02-07 | 49.95 | $51.47 | 591100 |
| 2023-02-06 | 49.79 | $50.84 | 520221 |
| 2023-02-03 | 49.68 | $51.19 | 584800 |
| 2023-02-02 | 49.52 | $51.65 | 636163 |
| 2023-02-01 | 49.30 | $50.91 | 548402 |
| 2023-01-31 | 49.13 | $50.36 | 512400 |
| 2023-01-30 | 49.00 | $49.60 | 476000 |
| 2023-01-27 | 48.94 | $50.24 | 600500 |
| 2023-01-26 | 48.80 | $50.14 | 700808 |
| 2023-01-25 | 48.66 | $49.57 | 421800 |
| 2023-01-24 | 48.57 | $49.54 | 619400 |
| 2023-01-23 | 48.46 | $49.60 | 599524 |
| 2023-01-20 | 48.34 | $49.04 | 394924 |
| 2023-01-19 | 48.27 | $48.15 | 352800 |
| 2023-01-18 | 48.28 | $48.53 | 427900 |
| 2023-01-17 | 48.26 | $49.28 | 1.1M |
| 2023-01-13 | 48.15 | $49.37 | 255700 |
| 2023-01-12 | 48.02 | $49.13 | 647726 |
| 2023-01-11 | 47.90 | $48.98 | 659742 |
| 2023-01-10 | 47.79 | $48.37 | 594541 |
| 2023-01-09 | 47.73 | $47.99 | 517832 |
| 2023-01-06 | 47.70 | $48.01 | 559451 |
| 2023-01-05 | 47.67 | $46.97 | 399034 |
| 2023-01-04 | 47.74 | $47.50 | 632438 |
| 2023-01-03 | 47.77 | $47.11 | 956400 |
| 2022-12-30 | 47.84 | $47.29 | 1.2M |
| 2022-12-29 | 47.90 | $47.42 | 940700 |
| 2022-12-28 | 47.95 | $46.53 | 884932 |
| 2022-12-27 | 48.10 | $47.17 | 1.2M |
| 2022-12-23 | 48.19 | $47.35 | 694446 |
| 2022-12-22 | 48.28 | $47.07 | 766604 |
| 2022-12-21 | 48.41 | $47.72 | 907500 |
| 2022-12-20 | 48.48 | $47.00 | 873200 |
| 2022-12-19 | 48.64 | $46.92 | 781400 |
| 2022-12-16 | 48.82 | $47.55 | 726619 |
| 2022-12-15 | 48.95 | $48.12 | 1.4M |
| 2022-12-14 | 49.04 | $49.36 | 492800 |
| 2022-12-13 | 49.01 | $49.64 | 579616 |
| 2022-12-12 | 48.94 | $49.26 | 306533 |
| 2022-12-09 | 48.91 | $48.62 | 261928 |
| 2022-12-08 | 48.94 | $48.99 | 1.1M |
| 2022-12-07 | 48.93 | $48.60 | 2.3M |
| 2022-12-06 | 48.97 | $48.71 | 811807 |
| 2022-12-05 | 48.99 | $49.37 | 1.2M |
| 2022-12-02 | 48.96 | $50.34 | 355000 |
| 2022-12-01 | 48.81 | $50.41 | 1.2M |
| 2022-11-30 | 48.64 | $50.38 | 849622 |
| 2022-11-29 | 48.46 | $48.89 | 352000 |
| 2022-11-28 | 48.41 | $48.99 | 289234 |
| 2022-11-25 | 48.35 | $49.76 | 142511 |
| 2022-11-23 | 48.20 | $49.74 | 1.2M |
| 2022-11-22 | 48.04 | $49.49 | 911505 |
| 2022-11-21 | 47.89 | $48.80 | 438746 |
| 2022-11-18 | 47.79 | $49.01 | 514639 |
| 2022-11-17 | 47.67 | $48.74 | 387100 |
| 2022-11-16 | 47.55 | $48.89 | 559600 |
| 2022-11-15 | 47.41 | $49.33 | 673508 |
| 2022-11-14 | 47.21 | $48.86 | 666800 |
| 2022-11-11 | 47.04 | $49.28 | 389145 |
| 2022-11-10 | 46.80 | $48.86 | 471100 |
| 2022-11-09 | 46.58 | $46.30 | 477900 |
| 2022-11-08 | 46.61 | $47.27 | 620423 |
| 2022-11-07 | 46.54 | $47.05 | 1.3M |
| 2022-11-04 | 46.49 | $46.58 | 653700 |
| 2022-11-03 | 46.48 | $45.88 | 809600 |
| 2022-11-02 | 46.54 | $46.38 | 1.5M |
| 2022-11-01 | 46.56 | $47.59 | 582338 |
| 2022-10-31 | 46.45 | $47.73 | 741947 |
| 2022-10-28 | 46.32 | $48.07 | 498227 |
| 2022-10-27 | 46.13 | $46.99 | 2.0M |
| 2022-10-26 | 46.04 | $47.23 | 819200 |
| 2022-10-25 | 45.92 | $47.50 | 842819 |
| 2022-10-24 | 45.75 | $46.71 | 719300 |
| 2022-10-21 | 45.65 | $46.18 | 543338 |
| 2022-10-20 | 45.59 | $45.13 | 579300 |
| 2022-10-19 | 45.64 | $45.50 | 785647 |
| 2022-10-18 | 45.66 | $45.85 | 644305 |
| 2022-10-17 | 45.64 | $45.31 | 1.0M |
| 2022-10-14 | 45.67 | $44.17 | 1.3M |
| 2022-10-13 | 45.83 | $45.23 | 933100 |
| 2022-10-12 | 45.89 | $44.09 | 736406 |
| 2022-10-11 | 46.08 | $44.21 | 1.2M |
| 2022-10-10 | 46.28 | $44.48 | 692624 |
| 2022-10-07 | 46.47 | $44.82 | 697800 |
| 2022-10-06 | 46.64 | $46.05 | 1.1M |
| 2022-10-05 | 46.70 | $46.51 | 1.3M |
| 2022-10-04 | 46.72 | $46.61 | 1.3M |
| 2022-10-03 | 46.74 | $45.19 | 920000 |
| 2022-09-30 | 46.90 | $44.11 | 793300 |
| 2022-09-29 | 47.19 | $44.68 | 1.0M |
| 2022-09-28 | 47.46 | $45.66 | 1.8M |
| 2022-09-27 | 47.64 | $44.76 | 1.5M |
| 2022-09-26 | 47.95 | $44.86 | 1.2M |
| 2022-09-23 | 48.27 | $45.31 | 2.0M |
| 2022-09-22 | 48.58 | $46.13 | 821114 |
| 2022-09-21 | 48.84 | $46.58 | 596200 |
| 2022-09-20 | 49.08 | $47.38 | 467035 |
| 2022-09-19 | 49.26 | $47.90 | 553141 |
| 2022-09-16 | 49.40 | $47.77 | 1.1M |
| 2022-09-15 | 49.58 | $48.14 | 600765 |
| 2022-09-14 | 49.73 | $48.67 | 438300 |
| 2022-09-13 | 49.84 | $48.51 | 687056 |
| 2022-09-12 | 49.98 | $50.67 | 687500 |
| 2022-09-09 | 49.91 | $50.13 | 343800 |
| 2022-09-08 | 49.88 | $49.33 | 676400 |
| 2022-09-07 | 49.94 | $49.04 | 670100 |
| 2022-09-06 | 50.03 | $48.15 | 858200 |
| 2022-09-02 | 50.23 | $48.37 | 648400 |
| 2022-09-01 | 50.43 | $48.87 | 1.3M |
| 2022-08-31 | 50.59 | $48.76 | 301100 |
| 2022-08-30 | 50.79 | $49.14 | 567600 |
| 2022-08-29 | 50.96 | $49.69 | 1.1M |
| 2022-08-26 | 51.09 | $50.04 | 469100 |
| 2022-08-25 | 51.20 | $51.73 | 206408 |
| 2022-08-24 | 51.15 | $50.99 | 514500 |
| 2022-08-23 | 51.16 | $50.86 | 611501 |
| 2022-08-22 | 51.20 | $50.95 | 435700 |
| 2022-08-19 | 51.22 | $52.08 | 550600 |
| 2022-08-18 | 51.13 | $52.76 | 338000 |
| 2022-08-17 | 50.96 | $52.64 | 379246 |
| 2022-08-16 | 50.78 | $53.04 | 332100 |
| 2022-08-15 | 50.55 | $52.90 | 507200 |
| 2022-08-12 | 50.30 | $52.69 | 384900 |
| 2022-08-11 | 50.05 | $51.82 | 687242 |
| 2022-08-10 | 49.86 | $51.78 | 404802 |
| 2022-08-09 | 49.66 | $50.70 | 649700 |
| 2022-08-08 | 49.55 | $50.93 | 308046 |
| 2022-08-05 | 49.41 | $50.93 | 490200 |
| 2022-08-04 | 49.24 | $51.03 | 249600 |
| 2022-08-03 | 49.06 | $51.09 | 559445 |
| 2022-08-02 | 48.84 | $50.30 | 352500 |
| 2022-08-01 | 48.69 | $50.67 | 1.2M |
| 2022-07-29 | 48.48 | $50.82 | 642526 |
| 2022-07-28 | 48.23 | $50.04 | 497300 |
| 2022-07-27 | 48.04 | $49.46 | 519900 |
| 2022-07-26 | 47.90 | $48.24 | 971841 |
| 2022-07-25 | 47.86 | $48.79 | 514400 |
| 2022-07-22 | 47.76 | $48.68 | 494200 |
| 2022-07-21 | 47.66 | $49.16 | 366421 |
| 2022-07-20 | 47.51 | $48.65 | 717000 |
| 2022-07-19 | 47.39 | $48.37 | 454749 |
| 2022-07-18 | 47.28 | $47.03 | 619826 |
| 2022-07-15 | 47.31 | $47.39 | 539100 |
| 2022-07-14 | 47.30 | $46.54 | 377617 |
| 2022-07-13 | 47.38 | $46.68 | 434800 |
| 2022-07-12 | 47.45 | $46.91 | 1.6M |
| 2022-07-11 | 47.51 | $47.28 | 546700 |
| 2022-07-08 | 47.54 | $47.85 | 520314 |
| 2022-07-07 | 47.50 | $47.88 | 734800 |
| 2022-07-06 | 47.46 | $47.16 | 685200 |
| 2022-07-05 | 47.50 | $47.04 | 580600 |
| 2022-07-01 | 47.54 | $46.93 | 961700 |
| 2022-06-30 | 47.61 | $46.48 | 852220 |
| 2022-06-29 | 47.73 | $46.86 | 477700 |
| 2022-06-28 | 47.82 | $46.91 | 748228 |
| 2022-06-27 | 47.91 | $47.88 | 691252 |
| 2022-06-24 | 47.92 | $48.00 | 839738 |
| 2022-06-23 | 47.91 | $46.54 | 672000 |
| 2022-06-22 | 48.05 | $46.09 | 578628 |
| 2022-06-21 | 48.26 | $46.16 | 1.3M |
| 2022-06-17 | 48.48 | $45.31 | 1.3M |
| 2022-06-16 | 48.81 | $45.19 | 863948 |
| 2022-06-15 | 49.20 | $46.75 | 975438 |
| 2022-06-14 | 49.45 | $46.10 | 996100 |
| 2022-06-13 | 49.81 | $46.29 | 1.6M |
| 2022-06-10 | 50.18 | $48.16 | 839200 |
| 2022-06-09 | 50.39 | $49.59 | 441716 |
| 2022-06-08 | 50.47 | $50.75 | 504239 |
| 2022-06-07 | 50.44 | $51.36 | 548700 |
| 2022-06-06 | 50.35 | $50.86 | 329510 |
| 2022-06-03 | 50.29 | $50.67 | 646912 |
| 2022-06-02 | 50.25 | $51.51 | 595800 |
| 2022-06-01 | 50.12 | $50.55 | 467644 |
| 2022-05-31 | 50.08 | $50.94 | 691400 |
| 2022-05-27 | 49.98 | $51.22 | 637100 |
| 2022-05-26 | 49.85 | $50.03 | 372101 |
| 2022-05-25 | 49.84 | $49.04 | 505123 |
| 2022-05-24 | 49.92 | $48.55 | 627300 |
| 2022-05-23 | 50.06 | $48.92 | 957327 |
| 2022-05-20 | 50.19 | $48.05 | 1.2M |
| 2022-05-19 | 50.41 | $48.08 | 1.9M |
| 2022-05-18 | 50.66 | $48.35 | 848194 |
| 2022-05-17 | 50.90 | $50.33 | 630620 |
| 2022-05-16 | 50.96 | $49.32 | 680600 |
| 2022-05-13 | 51.13 | $49.51 | 905200 |
| 2022-05-12 | 51.30 | $48.35 | 1.2M |
| 2022-05-11 | 51.61 | $48.37 | 1.2M |
| 2022-05-10 | 51.95 | $49.18 | 1.7M |
| 2022-05-09 | 52.24 | $49.05 | 1.3M |
| 2022-05-06 | 52.58 | $50.67 | 975800 |
| 2022-05-05 | 52.78 | $51.00 | 997046 |
| 2022-05-04 | 52.97 | $52.85 | 912665 |
| 2022-05-03 | 52.98 | $51.37 | 684875 |
| 2022-05-02 | 53.15 | $51.09 | 1.6M |
| 2022-04-29 | 53.37 | $50.81 | 856600 |
| 2022-04-28 | 53.64 | $52.65 | 583109 |
| 2022-04-27 | 53.74 | $51.41 | 636116 |
| 2022-04-26 | 53.99 | $51.30 | 523258 |
| 2022-04-25 | 54.27 | $52.81 | 910730 |
| 2022-04-22 | 54.42 | $52.52 | 542065 |
| 2022-04-21 | 54.62 | $54.00 | 391200 |
| 2022-04-20 | 54.69 | $54.81 | 395300 |
| 2022-04-19 | 54.67 | $54.80 | 398100 |
| 2022-04-18 | 54.66 | $53.93 | 752034 |
| 2022-04-14 | 54.74 | $53.93 | 459300 |
| 2022-04-13 | 54.82 | $54.58 | 378800 |
| 2022-04-12 | 54.85 | $53.93 | 598600 |
| 2022-04-11 | 54.95 | $54.05 | 966113 |
| 2022-04-08 | 55.04 | $54.98 | 422517 |
| 2022-04-07 | 55.05 | $55.14 | 312700 |
| 2022-04-06 | 55.04 | $54.90 | 455524 |
| 2022-04-05 | 55.05 | $55.47 | 528431 |
| 2022-04-04 | 55.01 | $56.15 | 657500 |
| 2022-04-01 | 54.89 | $55.76 | 684417 |
| 2022-03-31 | 54.79 | $55.58 | 782400 |
| 2022-03-30 | 54.71 | $56.38 | 482300 |
| 2022-03-29 | 54.54 | $56.81 | 885244 |
| 2022-03-28 | 54.30 | $56.07 | 2.1M |
| 2022-03-25 | 54.11 | $55.70 | 722111 |
| 2022-03-24 | 53.94 | $55.46 | 363138 |
| 2022-03-23 | 53.78 | $54.67 | 592915 |
| 2022-03-22 | 53.69 | $55.37 | 440800 |
| 2022-03-21 | 53.51 | $54.76 | 632917 |
| 2022-03-18 | 53.38 | $55.00 | 635700 |
| 2022-03-17 | 53.21 | $54.38 | 997804 |
| 2022-03-16 | 53.09 | $53.71 | 490300 |
| 2022-03-15 | 53.02 | $52.52 | 453000 |
| 2022-03-14 | 53.07 | $51.44 | 536504 |
| 2022-03-11 | 53.24 | $51.85 | 451500 |
| 2022-03-10 | 53.39 | $52.52 | 634420 |
| 2022-03-09 | 53.48 | $52.73 | 882900 |
| 2022-03-08 | 53.56 | $51.36 | 971632 |
| 2022-03-07 | 53.79 | $51.71 | 754238 |
| 2022-03-04 | 54.01 | $53.31 | 573203 |
| 2022-03-03 | 54.09 | $53.72 | 728900 |
| 2022-03-02 | 54.13 | $53.99 | 1.3M |
| 2022-03-01 | 54.14 | $53.02 | 712360 |
| 2022-02-28 | 54.26 | $53.87 | 974400 |
| 2022-02-25 | 54.30 | $53.98 | 841000 |
| 2022-02-24 | 54.33 | $52.76 | 2.2M |
| 2022-02-23 | 54.50 | $52.01 | 725826 |
| 2022-02-22 | 54.76 | $52.96 | 1.4M |
| 2022-02-18 | 54.95 | $53.53 | 1.2M |
| 2022-02-17 | 55.10 | $53.90 | 690700 |
| 2022-02-16 | 55.23 | $55.04 | 522060 |
| 2022-02-15 | 55.25 | $54.94 | 589800 |
| 2022-02-14 | 55.28 | $54.10 | 652246 |
| 2022-02-11 | 55.40 | $54.27 | 785900 |
| 2022-02-10 | 55.52 | $55.32 | 1.0M |
| 2022-02-09 | 55.54 | $56.30 | 457012 |
| 2022-02-08 | 55.46 | $55.47 | 425102 |
| 2022-02-07 | 55.46 | $54.97 | 490845 |
| 2022-02-04 | 55.51 | $55.16 | 596700 |
| 2022-02-03 | 55.55 | $54.85 | 387704 |
| 2022-02-02 | 55.62 | $56.18 | 515000 |
| 2022-02-01 | 55.57 | $55.70 | 448346 |
| 2022-01-31 | 55.55 | $55.30 | 976215 |
| 2022-01-28 | 55.58 | $54.27 | 1.3M |
| 2022-01-27 | 55.72 | $53.01 | 1.3M |
| 2022-01-26 | 56.00 | $53.36 | 666327 |
| 2022-01-25 | 56.28 | $53.52 | 851400 |
| 2022-01-24 | 56.57 | $54.19 | 2.1M |
| 2022-01-21 | 56.82 | $53.90 | 878519 |
| 2022-01-20 | 57.13 | $54.92 | 524538 |
| 2022-01-19 | 57.36 | $55.58 | 663349 |
| 2022-01-18 | 57.55 | $56.19 | 507356 |
| 2022-01-14 | 57.69 | $57.24 | 1.0M |
| 2022-01-13 | 57.74 | $57.19 | 468400 |
| 2022-01-12 | 57.80 | $57.94 | 427500 |
| 2022-01-11 | 57.78 | $57.84 | 375525 |
| 2022-01-10 | 57.77 | $57.33 | 507673 |
| 2022-01-07 | 57.82 | $57.40 | 1.2M |
| 2022-01-06 | 57.86 | $57.60 | 511434 |
| 2022-01-05 | 57.89 | $57.66 | 545327 |
| 2022-01-04 | 57.92 | $58.82 | 413084 |
| 2022-01-03 | 57.82 | $58.77 | 695335 |
| 2021-12-31 | 57.72 | $58.45 | 221100 |
| 2021-12-30 | 57.65 | $58.57 | 204115 |
| 2021-12-29 | 57.55 | $58.74 | 296735 |
| 2021-12-28 | 57.42 | $58.64 | 454383 |
| 2021-12-27 | 57.29 | $58.72 | 333200 |
| 2021-12-23 | 57.14 | $57.86 | 679700 |
| 2021-12-22 | 57.07 | $57.51 | 379221 |
| 2021-12-21 | 57.02 | $56.97 | 316300 |
| 2021-12-20 | 57.03 | $55.91 | 943621 |
| 2021-12-17 | 57.14 | $56.79 | 636527 |
| 2021-12-16 | 57.18 | $57.34 | 405441 |
| 2021-12-15 | 57.17 | $57.79 | 444742 |
| 2021-12-14 | 57.10 | $56.97 | 410942 |
| 2021-12-13 | 57.11 | $57.39 | 369414 |
| 2021-12-10 | 57.08 | $57.91 | 581809 |
| 2021-12-09 | 57.00 | $57.41 | 821002 |
| 2021-12-08 | 56.95 | $57.84 | 530441 |
| 2021-12-07 | 56.86 | $57.63 | 635300 |
| 2021-12-06 | 56.78 | $56.48 | 583634 |
| 2021-12-03 | 56.81 | $55.83 | 615001 |
| 2021-12-02 | 56.92 | $56.29 | 410619 |
| 2021-12-01 | 56.98 | $55.44 | 474603 |
| 2021-11-30 | 57.14 | $56.13 | 514226 |
| 2021-11-29 | 57.25 | $57.22 | 301040 |
| 2021-11-26 | 57.25 | $56.58 | 352600 |
| 2021-11-24 | 57.32 | $57.87 | 377600 |
| 2021-11-23 | 57.27 | $57.80 | 437600 |
| 2021-11-22 | 57.21 | $57.71 | 361742 |
| 2021-11-19 | 57.16 | $57.80 | 343700 |
| 2021-11-18 | 57.09 | $57.94 | 368720 |
| 2021-11-17 | 57.00 | $57.77 | 182600 |
| 2021-11-16 | 56.92 | $57.93 | 222263 |
| 2021-11-15 | 56.81 | $57.72 | 216600 |
| 2021-11-12 | 56.72 | $57.73 | 187673 |
| 2021-11-11 | 56.61 | $57.33 | 197600 |
| 2021-11-10 | 56.53 | $57.29 | 247000 |
| 2021-11-09 | 56.46 | $57.72 | 236000 |
| 2021-11-08 | 56.32 | $57.92 | 380421 |
| 2021-11-05 | 56.15 | $57.88 | 300100 |
| 2021-11-04 | 55.97 | $57.57 | 418200 |
| 2021-11-03 | 55.80 | $57.40 | 226626 |
| 2021-11-02 | 55.64 | $56.98 | 261700 |
| 2021-11-01 | 55.49 | $56.77 | 410924 |
| 2021-10-29 | 55.36 | $56.58 | 796614 |
| 2021-10-28 | 55.23 | $56.49 | 379740 |
| 2021-10-27 | 55.10 | $55.90 | 301300 |
| 2021-10-26 | 55.02 | $56.25 | 236850 |
| 2021-10-25 | 54.89 | $56.20 | 219847 |
| 2021-10-22 | 54.75 | $55.93 | 227345 |
| 2021-10-21 | 54.62 | $55.98 | 211745 |
| 2021-10-20 | 54.48 | $55.80 | 365035 |
| 2021-10-19 | 54.34 | $55.57 | 241475 |
| 2021-10-18 | 54.21 | $55.20 | 198900 |
| 2021-10-15 | 54.11 | $54.99 | 418552 |
| 2021-10-14 | 54.01 | $54.61 | 273310 |
| 2021-10-13 | 53.95 | $53.71 | 309800 |
| 2021-10-12 | 53.98 | $53.57 | 231600 |
| 2021-10-11 | 54.02 | $53.67 | 199818 |
| 2021-10-08 | 54.06 | $53.99 | 771800 |
| 2021-10-07 | 54.06 | $54.15 | 238200 |
| 2021-10-06 | 54.05 | $53.66 | 509512 |
| 2021-10-05 | 54.09 | $53.49 | 268143 |
| 2021-10-04 | 54.16 | $52.99 | 330116 |
| 2021-10-01 | 54.28 | $53.63 | 489400 |
| 2021-09-30 | 54.35 | $52.99 | 538389 |
| 2021-09-29 | 54.49 | $53.62 | 168638 |
| 2021-09-28 | 54.58 | $53.54 | 334600 |
| 2021-09-27 | 54.69 | $54.65 | 186333 |
| 2021-09-24 | 54.70 | $54.72 | 221900 |
| 2021-09-23 | 54.70 | $54.61 | 468910 |
| 2021-09-22 | 54.71 | $53.98 | 239736 |
| 2021-09-21 | 54.78 | $53.45 | 322900 |
| 2021-09-20 | 54.92 | $53.43 | 619623 |
| 2021-09-17 | 55.08 | $54.56 | 652927 |
| 2021-09-16 | 55.14 | $55.06 | 234100 |
| 2021-09-15 | 55.14 | $55.19 | 296134 |
| 2021-09-14 | 55.14 | $54.71 | 195326 |
| 2021-09-13 | 55.18 | $55.00 | 373106 |
| 2021-09-10 | 55.20 | $54.87 | 291500 |
| 2021-09-09 | 55.24 | $55.31 | 298600 |
| 2021-09-08 | 55.23 | $55.56 | 304100 |
| 2021-09-07 | 55.20 | $55.64 | 173600 |
| 2021-09-03 | 55.15 | $55.83 | 285400 |
| 2021-09-02 | 55.08 | $55.93 | 193937 |
| 2021-09-01 | 54.99 | $55.71 | 401800 |
| 2021-08-31 | 54.91 | $55.68 | 312719 |
| 2021-08-30 | 54.83 | $55.78 | 375600 |
| 2021-08-27 | 54.73 | $55.58 | 181700 |
| 2021-08-26 | 54.64 | $55.01 | 220245 |
| 2021-08-25 | 54.60 | $55.37 | 653300 |
| 2021-08-24 | 54.52 | $55.24 | 362146 |
| 2021-08-23 | 54.44 | $55.12 | 261000 |
| 2021-08-20 | 54.37 | $54.61 | 226300 |
| 2021-08-19 | 54.35 | $54.14 | 279225 |
| 2021-08-18 | 54.37 | $54.15 | 291319 |
| 2021-08-17 | 54.39 | $54.73 | 275716 |
| 2021-08-16 | 54.36 | $55.09 | 218800 |
| 2021-08-13 | 54.28 | $55.00 | 175639 |
| 2021-08-12 | 54.21 | $54.94 | 179500 |
| 2021-08-11 | 54.13 | $54.80 | 194500 |
| 2021-08-10 | 54.06 | $54.63 | 159714 |
| 2021-08-09 | 54.00 | $54.56 | 153902 |
| 2021-08-06 | 53.94 | $54.59 | 151400 |
| 2021-08-05 | 53.87 | $54.47 | 181511 |
| 2021-08-04 | 53.81 | $54.10 | 408325 |
| 2021-08-03 | 53.78 | $54.44 | 173200 |
| 2021-08-02 | 53.71 | $53.97 | 246500 |
| 2021-07-30 | 53.68 | $54.09 | 168900 |
| 2021-07-29 | 53.64 | $54.38 | 282027 |
| 2021-07-28 | 53.56 | $54.12 | 234210 |
| 2021-07-27 | 53.50 | $54.11 | 221600 |
| 2021-07-26 | 53.43 | $54.36 | 245043 |
| 2021-07-23 | 53.34 | $54.22 | 292700 |
| 2021-07-22 | 53.24 | $53.70 | 239000 |
| 2021-07-21 | 53.19 | $53.65 | 263300 |
| 2021-07-20 | 53.15 | $53.19 | 270607 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
90.80
2026-07-17
Close Price
$90.29
Vol: 627615
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
45.05
Average
63.08
Maximum
90.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 90.80 | $90.29 | 627615 |
| 2026-07-16 | 90.82 | $91.19 | 488614 |
| 2026-07-15 | 90.76 | $91.58 | 316500 |
| 2026-07-14 | 90.66 | $91.27 | 385600 |
| 2026-07-13 | 90.58 | $90.94 | 400200 |
| 2026-07-10 | 90.53 | $91.61 | 560900 |
| 2026-07-09 | 90.39 | $91.26 | 331404 |
| 2026-07-08 | 90.28 | $90.47 | 454800 |
| 2026-07-07 | 90.25 | $90.78 | 385200 |
| 2026-07-06 | 90.18 | $91.24 | 378316 |
| 2026-07-02 | 90.06 | $90.54 | 430700 |
| 2026-07-01 | 90.02 | $90.63 | 389100 |
| 2026-06-30 | 89.97 | $90.79 | 389023 |
| 2026-06-29 | 89.92 | $90.15 | 910809 |
| 2026-06-26 | 89.93 | $88.97 | 483529 |
| 2026-06-25 | 90.07 | $89.22 | 705144 |
| 2026-06-24 | 90.19 | $89.15 | 709950 |
| 2026-06-23 | 90.32 | $89.18 | 388000 |
| 2026-06-22 | 90.46 | $90.37 | 415570 |
| 2026-06-18 | 90.49 | $90.91 | 455745 |
| 2026-06-17 | 90.45 | $89.96 | 719640 |
| 2026-06-16 | 90.50 | $91.11 | 471907 |
| 2026-06-15 | 90.44 | $91.60 | 537413 |
| 2026-06-12 | 90.31 | $90.14 | 777431 |
| 2026-06-11 | 90.33 | $89.68 | 781841 |
| 2026-06-10 | 90.40 | $88.10 | 701480 |
| 2026-06-09 | 90.61 | $89.51 | 780420 |
| 2026-06-08 | 90.70 | $89.69 | 458300 |
| 2026-06-05 | 90.77 | $89.42 | 489351 |
| 2026-06-04 | 90.86 | $91.77 | 420300 |
| 2026-06-03 | 90.71 | $91.38 | 464500 |
| 2026-06-02 | 90.59 | $92.00 | 575815 |
| 2026-06-01 | 90.38 | $91.82 | 522427 |
| 2026-05-29 | 90.17 | $91.63 | 382900 |
| 2026-05-28 | 89.95 | $91.40 | 478106 |
| 2026-05-27 | 89.73 | $90.96 | 452107 |
| 2026-05-26 | 89.54 | $90.95 | 311300 |
| 2026-05-22 | 89.32 | $90.35 | 459500 |
| 2026-05-21 | 89.15 | $89.97 | 542714 |
| 2026-05-20 | 88.99 | $89.76 | 868000 |
| 2026-05-19 | 88.84 | $88.78 | 591699 |
| 2026-05-18 | 88.76 | $89.38 | 687335 |
| 2026-05-15 | 88.62 | $89.46 | 447709 |
| 2026-05-14 | 88.45 | $90.56 | 331446 |
| 2026-05-13 | 88.15 | $89.89 | 365700 |
| 2026-05-12 | 87.89 | $89.44 | 567911 |
| 2026-05-11 | 87.64 | $89.60 | 752108 |
| 2026-05-08 | 87.36 | $89.46 | 375082 |
| 2026-05-07 | 87.05 | $88.76 | 492700 |
| 2026-05-06 | 86.79 | $89.11 | 437600 |
| 2026-05-05 | 86.45 | $87.86 | 464220 |
| 2026-05-04 | 86.20 | $87.14 | 542900 |
| 2026-05-01 | 85.99 | $87.46 | 519739 |
| 2026-04-30 | 85.70 | $87.25 | 499406 |
| 2026-04-29 | 85.40 | $86.38 | 670300 |
| 2026-04-28 | 85.15 | $86.41 | 500006 |
| 2026-04-27 | 84.85 | $86.85 | 464609 |
| 2026-04-24 | 84.46 | $86.74 | 536771 |
| 2026-04-23 | 84.05 | $86.10 | 854731 |
| 2026-04-22 | 83.66 | $86.42 | 439200 |
| 2026-04-21 | 83.21 | $85.60 | 1.3M |
| 2026-04-20 | 82.81 | $86.16 | 712400 |
| 2026-04-17 | 82.33 | $86.30 | 1.1M |
| 2026-04-16 | 81.79 | $85.18 | 715800 |
| 2026-04-15 | 81.35 | $84.97 | 481739 |
| 2026-04-14 | 80.90 | $84.40 | 508108 |
| 2026-04-13 | 80.50 | $83.45 | 827011 |
| 2026-04-10 | 80.17 | $82.58 | 483029 |
| 2026-04-09 | 79.92 | $82.69 | 1.4M |
| 2026-04-08 | 79.65 | $82.21 | 859032 |
| 2026-04-07 | 79.43 | $80.17 | 1.1M |
| 2026-04-06 | 79.41 | $80.10 | 1.0M |
| 2026-04-02 | 79.40 | $79.77 | 782300 |
| 2026-04-01 | 79.45 | $79.66 | 1.1M |
| 2026-03-31 | 79.52 | $79.06 | 1.8M |
| 2026-03-30 | 79.66 | $76.86 | 1.4M |
| 2026-03-27 | 80.05 | $77.16 | 1.3M |
| 2026-03-26 | 80.44 | $78.46 | 1.3M |
| 2026-03-25 | 80.73 | $79.85 | 954150 |
| 2026-03-24 | 80.91 | $79.41 | 992112 |
| 2026-03-23 | 81.15 | $79.59 | 2.5M |
| 2026-03-20 | 81.39 | $78.93 | 1.7M |
| 2026-03-19 | 81.72 | $80.14 | 3.7M |
| 2026-03-18 | 81.94 | $80.31 | 1.4M |
| 2026-03-17 | 82.17 | $81.42 | 977123 |
| 2026-03-16 | 82.30 | $81.18 | 935150 |
| 2026-03-13 | 82.46 | $80.36 | 2.1M |
| 2026-03-12 | 82.71 | $80.81 | 1.1M |
| 2026-03-11 | 82.93 | $82.10 | 986519 |
| 2026-03-10 | 83.04 | $82.19 | 1.6M |
| 2026-03-09 | 83.15 | $82.36 | 2.6M |
| 2026-03-06 | 83.25 | $81.68 | 1.8M |
| 2026-03-05 | 83.42 | $82.83 | 1.6M |
| 2026-03-04 | 83.49 | $83.33 | 1.1M |
| 2026-03-03 | 83.51 | $82.77 | 2.5M |
| 2026-03-02 | 83.59 | $83.56 | 1.6M |
| 2026-02-27 | 83.59 | $83.47 | 1.1M |
| 2026-02-26 | 83.61 | $83.91 | 3.3M |
| 2026-02-25 | 83.59 | $84.27 | 659100 |
| 2026-02-24 | 83.53 | $83.60 | 805700 |
| 2026-02-23 | 83.54 | $82.99 | 820605 |
| 2026-02-20 | 83.61 | $83.93 | 1.1M |
| 2026-02-19 | 83.59 | $83.31 | 829534 |
| 2026-02-18 | 83.63 | $83.53 | 655935 |
| 2026-02-17 | 83.64 | $83.09 | 1.0M |
| 2026-02-13 | 83.70 | $82.96 | 737340 |
| 2026-02-12 | 83.78 | $82.87 | 619190 |
| 2026-02-11 | 83.87 | $84.14 | 580643 |
| 2026-02-10 | 83.84 | $84.21 | 460855 |
| 2026-02-09 | 83.80 | $84.42 | 447919 |
| 2026-02-06 | 83.74 | $84.04 | 664800 |
| 2026-02-05 | 83.72 | $82.38 | 1.1M |
| 2026-02-04 | 83.86 | $83.34 | 1.8M |
| 2026-02-03 | 83.91 | $83.70 | 781019 |
| 2026-02-02 | 83.92 | $84.33 | 766800 |
| 2026-01-30 | 83.87 | $83.86 | 843200 |
| 2026-01-29 | 83.85 | $84.19 | 910300 |
| 2026-01-28 | 83.80 | $84.31 | 737085 |
| 2026-01-27 | 83.73 | $84.40 | 532000 |
| 2026-01-26 | 83.65 | $84.08 | 462727 |
| 2026-01-23 | 83.59 | $83.68 | 338102 |
| 2026-01-22 | 83.58 | $83.71 | 470945 |
| 2026-01-21 | 83.55 | $83.29 | 2.7M |
| 2026-01-20 | 83.57 | $82.32 | 1.1M |
| 2026-01-16 | 83.67 | $83.99 | 509400 |
| 2026-01-15 | 83.61 | $84.05 | 451400 |
| 2026-01-14 | 83.52 | $83.77 | 495435 |
| 2026-01-13 | 83.46 | $84.16 | 569800 |
| 2026-01-12 | 83.36 | $84.27 | 603114 |
| 2026-01-09 | 83.24 | $84.18 | 1.1M |
| 2026-01-08 | 83.12 | $83.60 | 558800 |
| 2026-01-07 | 83.06 | $83.55 | 602700 |
| 2026-01-06 | 82.99 | $83.85 | 600519 |
| 2026-01-05 | 82.90 | $83.29 | 646441 |
| 2026-01-02 | 82.85 | $82.69 | 1.0M |
| 2025-12-31 | 82.86 | $82.50 | 348444 |
| 2025-12-30 | 82.89 | $83.11 | 410413 |
| 2025-12-29 | 82.86 | $83.27 | 423036 |
| 2025-12-26 | 82.81 | $83.57 | 318300 |
| 2025-12-24 | 82.72 | $83.57 | 405300 |
| 2025-12-23 | 82.63 | $83.30 | 494800 |
| 2025-12-22 | 82.55 | $82.98 | 511549 |
| 2025-12-19 | 82.48 | $82.67 | 496809 |
| 2025-12-18 | 82.43 | $81.95 | 755200 |
| 2025-12-17 | 82.43 | $81.38 | 767833 |
| 2025-12-16 | 82.48 | $82.26 | 761145 |
| 2025-12-15 | 82.44 | $82.47 | 710868 |
| 2025-12-12 | 82.37 | $82.60 | 769521 |
| 2025-12-11 | 82.29 | $83.50 | 2.6M |
| 2025-12-10 | 82.11 | $83.28 | 1.1M |
| 2025-12-09 | 81.95 | $82.62 | 427600 |
| 2025-12-08 | 81.86 | $82.70 | 533282 |
| 2025-12-05 | 81.74 | $82.97 | 416048 |
| 2025-12-04 | 81.60 | $82.80 | 1.1M |
| 2025-12-03 | 81.46 | $82.72 | 362000 |
| 2025-12-02 | 81.33 | $82.43 | 1.0M |
| 2025-12-01 | 81.22 | $82.28 | 1.4M |
| 2025-11-28 | 81.13 | $82.67 | 193449 |
| 2025-11-26 | 81.00 | $82.23 | 352442 |
| 2025-11-25 | 80.92 | $81.71 | 471053 |
| 2025-11-24 | 80.89 | $80.86 | 642200 |
| 2025-11-21 | 80.95 | $79.69 | 1.1M |
| 2025-11-20 | 81.13 | $78.81 | 962042 |
| 2025-11-19 | 81.41 | $80.07 | 455215 |
| 2025-11-18 | 81.58 | $79.75 | 933543 |
| 2025-11-17 | 81.78 | $80.36 | 479400 |
| 2025-11-14 | 81.92 | $81.17 | 588300 |
| 2025-11-13 | 81.99 | $81.25 | 789726 |
| 2025-11-12 | 82.04 | $82.59 | 365223 |
| 2025-11-11 | 81.96 | $82.53 | 423048 |
| 2025-11-10 | 81.86 | $82.36 | 783535 |
| 2025-11-07 | 81.78 | $81.16 | 982530 |
| 2025-11-06 | 81.80 | $81.02 | 680632 |
| 2025-11-05 | 81.83 | $81.87 | 438215 |
| 2025-11-04 | 81.78 | $81.56 | 589300 |
| 2025-11-03 | 81.76 | $82.55 | 518729 |
| 2025-10-31 | 81.64 | $82.37 | 766300 |
| 2025-10-30 | 81.52 | $82.11 | 922700 |
| 2025-10-29 | 81.43 | $83.02 | 744000 |
| 2025-10-28 | 81.24 | $83.03 | 659231 |
| 2025-10-27 | 81.04 | $82.90 | 364900 |
| 2025-10-24 | 80.84 | $81.94 | 407702 |
| 2025-10-23 | 80.72 | $81.30 | 597400 |
| 2025-10-22 | 80.65 | $80.82 | 741730 |
| 2025-10-21 | 80.63 | $81.26 | 503100 |
| 2025-10-20 | 80.56 | $81.24 | 421600 |
| 2025-10-17 | 80.49 | $80.35 | 724844 |
| 2025-10-16 | 80.50 | $79.94 | 750663 |
| 2025-10-15 | 80.56 | $80.51 | 548628 |
| 2025-10-14 | 80.56 | $80.19 | 737500 |
| 2025-10-13 | 80.59 | $80.22 | 478727 |
| 2025-10-10 | 80.61 | $78.97 | 1.0M |
| 2025-10-09 | 80.76 | $81.17 | 391100 |
| 2025-10-08 | 80.69 | $81.46 | 480952 |
| 2025-10-07 | 80.59 | $80.97 | 483808 |
| 2025-10-06 | 80.52 | $81.32 | 402026 |
| 2025-10-03 | 80.40 | $81.03 | 384000 |
| 2025-10-02 | 80.30 | $81.02 | 421353 |
| 2025-10-01 | 80.19 | $80.94 | 433100 |
| 2025-09-30 | 80.07 | $80.65 | 583100 |
| 2025-09-29 | 79.97 | $80.34 | 509616 |
| 2025-09-26 | 79.89 | $80.16 | 348100 |
| 2025-09-25 | 79.82 | $79.67 | 416840 |
| 2025-09-24 | 79.78 | $80.06 | 373600 |
| 2025-09-23 | 79.71 | $80.33 | 445600 |
| 2025-09-22 | 79.59 | $80.73 | 359441 |
| 2025-09-19 | 79.43 | $80.64 | 270800 |
| 2025-09-18 | 79.26 | $80.33 | 387800 |
| 2025-09-17 | 79.10 | $79.88 | 465903 |
| 2025-09-16 | 78.97 | $79.96 | 440974 |
| 2025-09-15 | 78.83 | $80.08 | 276500 |
| 2025-09-12 | 78.67 | $79.71 | 305700 |
| 2025-09-11 | 78.53 | $79.78 | 875800 |
| 2025-09-10 | 78.38 | $79.08 | 616900 |
| 2025-09-09 | 78.29 | $78.86 | 313936 |
| 2025-09-08 | 78.21 | $78.76 | 319531 |
| 2025-09-05 | 78.14 | $78.59 | 407600 |
| 2025-09-04 | 78.07 | $78.75 | 282706 |
| 2025-09-03 | 77.97 | $78.06 | 2.9M |
| 2025-09-02 | 77.93 | $77.72 | 496346 |
| 2025-08-29 | 77.92 | $78.26 | 341100 |
| 2025-08-28 | 77.84 | $78.73 | 384147 |
| 2025-08-27 | 77.71 | $78.49 | 410705 |
| 2025-08-26 | 77.59 | $78.28 | 487600 |
| 2025-08-25 | 77.48 | $77.95 | 467234 |
| 2025-08-22 | 77.41 | $78.30 | 420214 |
| 2025-08-21 | 77.29 | $77.05 | 694118 |
| 2025-08-20 | 77.30 | $77.31 | 390900 |
| 2025-08-19 | 77.27 | $77.55 | 515700 |
| 2025-08-18 | 77.22 | $77.94 | 363600 |
| 2025-08-15 | 77.12 | $77.94 | 449900 |
| 2025-08-14 | 77.01 | $78.13 | 466000 |
| 2025-08-13 | 76.88 | $78.20 | 632900 |
| 2025-08-12 | 76.73 | $77.86 | 346036 |
| 2025-08-11 | 76.59 | $76.93 | 492013 |
| 2025-08-08 | 76.55 | $77.10 | 419243 |
| 2025-08-07 | 76.47 | $76.54 | 430800 |
| 2025-08-06 | 76.45 | $76.61 | 612100 |
| 2025-08-05 | 76.42 | $76.11 | 400922 |
| 2025-08-04 | 76.43 | $76.44 | 467999 |
| 2025-08-01 | 76.41 | $75.32 | 507041 |
| 2025-07-31 | 76.49 | $76.51 | 653841 |
| 2025-07-30 | 76.46 | $76.84 | 755400 |
| 2025-07-29 | 76.38 | $77.01 | 312648 |
| 2025-07-28 | 76.28 | $77.20 | 261025 |
| 2025-07-25 | 76.15 | $77.23 | 328900 |
| 2025-07-24 | 76.00 | $76.88 | 874400 |
| 2025-07-23 | 75.86 | $76.88 | 509300 |
| 2025-07-22 | 75.71 | $76.29 | 378224 |
| 2025-07-21 | 75.61 | $76.19 | 275100 |
| 2025-07-18 | 75.49 | $76.08 | 475099 |
| 2025-07-17 | 75.36 | $76.17 | 475670 |
| 2025-07-16 | 75.21 | $75.69 | 999700 |
| 2025-07-15 | 75.10 | $75.40 | 493440 |
| 2025-07-14 | 74.99 | $75.84 | 287114 |
| 2025-07-11 | 74.83 | $75.68 | 344400 |
| 2025-07-10 | 74.68 | $75.99 | 295020 |
| 2025-07-09 | 74.48 | $75.71 | 539300 |
| 2025-07-08 | 74.29 | $75.28 | 672039 |
| 2025-07-07 | 74.14 | $75.30 | 585924 |
| 2025-07-03 | 73.96 | $75.89 | 230900 |
| 2025-07-02 | 73.71 | $75.28 | 486600 |
| 2025-07-01 | 73.51 | $74.93 | 539300 |
| 2025-06-30 | 73.32 | $74.89 | 459700 |
| 2025-06-27 | 73.12 | $74.53 | 471704 |
| 2025-06-26 | 72.95 | $74.20 | 384744 |
| 2025-06-25 | 72.79 | $73.57 | 649853 |
| 2025-06-24 | 72.68 | $73.56 | 1.5M |
| 2025-06-23 | 72.55 | $72.78 | 695200 |
| 2025-06-20 | 72.50 | $72.33 | 750730 |
| 2025-06-18 | 72.47 | $72.49 | 851643 |
| 2025-06-17 | 72.43 | $72.47 | 877410 |
| 2025-06-16 | 72.39 | $73.10 | 822600 |
| 2025-06-13 | 72.29 | $72.37 | 850643 |
| 2025-06-12 | 72.25 | $73.23 | 688500 |
| 2025-06-11 | 72.12 | $72.96 | 603005 |
| 2025-06-10 | 72.01 | $73.20 | 420317 |
| 2025-06-09 | 71.87 | $72.80 | 657546 |
| 2025-06-06 | 71.74 | $72.67 | 515227 |
| 2025-06-05 | 71.61 | $71.94 | 786800 |
| 2025-06-04 | 71.53 | $72.28 | 378321 |
| 2025-06-03 | 71.39 | $72.35 | 708930 |
| 2025-06-02 | 71.23 | $71.85 | 824407 |
| 2025-05-30 | 71.11 | $71.52 | 1.3M |
| 2025-05-29 | 71.00 | $71.59 | 508545 |
| 2025-05-28 | 70.86 | $71.32 | 511956 |
| 2025-05-27 | 70.72 | $71.76 | 555800 |
| 2025-05-23 | 70.53 | $70.31 | 527638 |
| 2025-05-22 | 70.45 | $70.75 | 359334 |
| 2025-05-21 | 70.31 | $70.74 | 401600 |
| 2025-05-20 | 70.15 | $72.01 | 439548 |
| 2025-05-19 | 69.82 | $72.26 | 519402 |
| 2025-05-16 | 69.43 | $72.24 | 398008 |
| 2025-05-15 | 69.00 | $71.74 | 386938 |
| 2025-05-14 | 68.58 | $71.38 | 692800 |
| 2025-05-13 | 68.16 | $71.35 | 402117 |
| 2025-05-12 | 67.72 | $70.86 | 1.2M |
| 2025-05-09 | 67.30 | $68.61 | 268600 |
| 2025-05-08 | 67.06 | $68.69 | 486200 |
| 2025-05-07 | 66.81 | $68.18 | 743408 |
| 2025-05-06 | 66.57 | $67.92 | 592600 |
| 2025-05-05 | 66.32 | $68.47 | 360521 |
| 2025-05-02 | 65.99 | $68.81 | 387500 |
| 2025-05-01 | 65.60 | $67.80 | 581200 |
| 2025-04-30 | 65.32 | $67.34 | 1.4M |
| 2025-04-29 | 65.09 | $67.29 | 385900 |
| 2025-04-28 | 64.86 | $66.88 | 745300 |
| 2025-04-25 | 64.68 | $66.86 | 1.2M |
| 2025-04-24 | 64.51 | $66.44 | 398500 |
| 2025-04-23 | 64.39 | $65.07 | 1.2M |
| 2025-04-22 | 64.42 | $64.06 | 1.3M |
| 2025-04-21 | 64.58 | $62.48 | 1.8M |
| 2025-04-17 | 64.92 | $63.99 | 1.0M |
| 2025-04-16 | 65.14 | $63.88 | 1.2M |
| 2025-04-15 | 65.40 | $65.29 | 661224 |
| 2025-04-14 | 65.53 | $65.41 | 709451 |
| 2025-04-11 | 65.67 | $64.81 | 1.3M |
| 2025-04-10 | 65.88 | $63.70 | 1.5M |
| 2025-04-09 | 66.22 | $66.02 | 2.5M |
| 2025-04-08 | 66.34 | $60.34 | 2.7M |
| 2025-04-07 | 67.04 | $61.39 | 4.1M |
| 2025-04-04 | 67.67 | $61.48 | 3.4M |
| 2025-04-03 | 68.34 | $65.31 | 2.6M |
| 2025-04-02 | 68.66 | $68.73 | 565624 |
| 2025-04-01 | 68.66 | $68.22 | 449456 |
| 2025-03-31 | 68.72 | $68.01 | 950800 |
| 2025-03-28 | 68.82 | $67.59 | 716606 |
| 2025-03-27 | 68.98 | $68.95 | 521818 |
| 2025-03-26 | 69.02 | $69.21 | 498022 |
| 2025-03-25 | 69.05 | $69.97 | 301240 |
| 2025-03-24 | 69.01 | $69.84 | 434900 |
| 2025-03-21 | 69.01 | $68.80 | 602500 |
| 2025-03-20 | 69.12 | $68.85 | 534400 |
| 2025-03-19 | 69.25 | $68.98 | 1.3M |
| 2025-03-18 | 69.40 | $68.27 | 550956 |
| 2025-03-17 | 69.64 | $68.98 | 1.1M |
| 2025-03-14 | 69.84 | $68.42 | 501519 |
| 2025-03-13 | 70.13 | $67.03 | 1.4M |
| 2025-03-12 | 70.57 | $67.97 | 1.2M |
| 2025-03-11 | 70.96 | $67.65 | 1.3M |
| 2025-03-10 | 71.40 | $68.23 | 731746 |
| 2025-03-07 | 71.81 | $70.01 | 647439 |
| 2025-03-06 | 72.07 | $69.68 | 1.1M |
| 2025-03-05 | 72.38 | $70.86 | 1.1M |
| 2025-03-04 | 72.59 | $70.09 | 1.5M |
| 2025-03-03 | 72.89 | $70.97 | 1.9M |
| 2025-02-28 | 73.11 | $72.25 | 627500 |
| 2025-02-27 | 73.22 | $71.18 | 446250 |
| 2025-02-26 | 73.45 | $72.30 | 358736 |
| 2025-02-25 | 73.57 | $72.26 | 442700 |
| 2025-02-24 | 73.70 | $72.61 | 409727 |
| 2025-02-21 | 73.80 | $72.94 | 313500 |
| 2025-02-20 | 73.88 | $74.23 | 266465 |
| 2025-02-19 | 73.84 | $74.61 | 270300 |
| 2025-02-18 | 73.75 | $74.43 | 703970 |
| 2025-02-14 | 73.68 | $74.23 | 335700 |
| 2025-02-13 | 73.61 | $74.23 | 431300 |
| 2025-02-12 | 73.54 | $73.46 | 415300 |
| 2025-02-11 | 73.53 | $73.72 | 271500 |
| 2025-02-10 | 73.47 | $73.66 | 304300 |
| 2025-02-07 | 73.41 | $73.24 | 628967 |
| 2025-02-06 | 73.39 | $73.91 | 1.1M |
| 2025-02-05 | 73.29 | $73.68 | 423208 |
| 2025-02-04 | 73.20 | $73.37 | 387300 |
| 2025-02-03 | 73.14 | $72.87 | 752645 |
| 2025-01-31 | 73.12 | $73.42 | 546219 |
| 2025-01-30 | 73.04 | $73.81 | 535959 |
| 2025-01-29 | 72.91 | $73.40 | 323500 |
| 2025-01-28 | 72.82 | $73.69 | 332313 |
| 2025-01-27 | 72.70 | $73.13 | 591600 |
| 2025-01-24 | 72.63 | $74.11 | 502140 |
| 2025-01-23 | 72.45 | $74.37 | 542803 |
| 2025-01-22 | 72.25 | $73.98 | 631662 |
| 2025-01-21 | 72.07 | $73.59 | 723800 |
| 2025-01-17 | 71.91 | $72.93 | 306738 |
| 2025-01-16 | 71.82 | $72.21 | 381002 |
| 2025-01-15 | 71.82 | $72.33 | 552328 |
| 2025-01-14 | 71.80 | $71.02 | 645600 |
| 2025-01-13 | 71.93 | $70.89 | 724500 |
| 2025-01-10 | 72.08 | $70.78 | 756401 |
| 2025-01-08 | 72.25 | $71.84 | 534829 |
| 2025-01-07 | 72.34 | $71.74 | 499325 |
| 2025-01-06 | 72.45 | $72.55 | 568848 |
| 2025-01-03 | 72.49 | $72.15 | 419100 |
| 2025-01-02 | 72.57 | $71.28 | 689300 |
| 2024-12-31 | 72.75 | $71.43 | 1.0M |
| 2024-12-30 | 72.93 | $71.68 | 944350 |
| 2024-12-27 | 73.10 | $72.48 | 540849 |
| 2024-12-26 | 73.19 | $73.25 | 646902 |
| 2024-12-24 | 73.21 | $73.22 | 258316 |
| 2024-12-23 | 73.24 | $72.45 | 380400 |
| 2024-12-20 | 73.34 | $72.26 | 384100 |
| 2024-12-19 | 73.46 | $71.47 | 616600 |
| 2024-12-18 | 73.65 | $71.50 | 620300 |
| 2024-12-17 | 73.85 | $73.74 | 278100 |
| 2024-12-16 | 73.83 | $74.11 | 2.3M |
| 2024-12-13 | 73.75 | $73.80 | 376800 |
| 2024-12-12 | 73.71 | $73.86 | 868336 |
| 2024-12-11 | 73.65 | $74.25 | 730448 |
| 2024-12-10 | 73.55 | $73.70 | 338235 |
| 2024-12-09 | 73.50 | $73.90 | 406000 |
| 2024-12-06 | 73.42 | $74.29 | 290700 |
| 2024-12-05 | 73.31 | $74.16 | 287500 |
| 2024-12-04 | 73.19 | $74.30 | 307909 |
| 2024-12-03 | 73.05 | $73.88 | 274116 |
| 2024-12-02 | 72.92 | $73.90 | 401523 |
| 2024-11-29 | 72.78 | $73.75 | 122700 |
| 2024-11-27 | 72.62 | $73.33 | 517431 |
| 2024-11-26 | 72.50 | $73.58 | 220339 |
| 2024-11-25 | 72.34 | $73.22 | 415000 |
| 2024-11-22 | 72.20 | $72.90 | 317120 |
| 2024-11-21 | 72.08 | $72.60 | 340486 |
| 2024-11-20 | 71.98 | $72.15 | 409700 |
| 2024-11-19 | 71.91 | $72.13 | 356737 |
| 2024-11-18 | 71.84 | $71.86 | 293400 |
| 2024-11-15 | 71.80 | $71.61 | 378410 |
| 2024-11-14 | 71.77 | $72.53 | 379800 |
| 2024-11-13 | 71.66 | $73.00 | 344200 |
| 2024-11-12 | 71.49 | $73.03 | 1.1M |
| 2024-11-11 | 71.30 | $73.27 | 288637 |
| 2024-11-08 | 71.09 | $73.18 | 408813 |
| 2024-11-07 | 70.87 | $72.84 | 364129 |
| 2024-11-06 | 70.67 | $72.36 | 526628 |
| 2024-11-05 | 70.51 | $70.47 | 316501 |
| 2024-11-04 | 70.52 | $69.59 | 410800 |
| 2024-11-01 | 70.62 | $69.71 | 277900 |
| 2024-10-31 | 70.71 | $69.39 | 369925 |
| 2024-10-30 | 70.82 | $70.75 | 375114 |
| 2024-10-29 | 70.81 | $70.96 | 315200 |
| 2024-10-28 | 70.76 | $70.85 | 191000 |
| 2024-10-25 | 70.72 | $70.62 | 268327 |
| 2024-10-24 | 70.70 | $70.64 | 284049 |
| 2024-10-23 | 70.67 | $70.49 | 346200 |
| 2024-10-22 | 70.66 | $71.12 | 248326 |
| 2024-10-21 | 70.57 | $71.22 | 262224 |
| 2024-10-18 | 70.47 | $71.41 | 199800 |
| 2024-10-17 | 70.35 | $71.17 | 217821 |
| 2024-10-16 | 70.24 | $71.15 | 628400 |
| 2024-10-15 | 70.11 | $70.81 | 384200 |
| 2024-10-14 | 70.02 | $71.35 | 186429 |
| 2024-10-11 | 69.85 | $70.72 | 311546 |
| 2024-10-10 | 69.74 | $70.27 | 243700 |
| 2024-10-09 | 69.66 | $70.43 | 223500 |
| 2024-10-08 | 69.55 | $69.92 | 300414 |
| 2024-10-07 | 69.48 | $69.31 | 275325 |
| 2024-10-04 | 69.45 | $69.92 | 258291 |
| 2024-10-03 | 69.35 | $69.30 | 605500 |
| 2024-10-02 | 69.29 | $69.43 | 224200 |
| 2024-10-01 | 69.21 | $69.45 | 334438 |
| 2024-09-30 | 69.12 | $70.06 | 668969 |
| 2024-09-27 | 68.96 | $69.79 | 349340 |
| 2024-09-26 | 68.83 | $69.90 | 736515 |
| 2024-09-25 | 68.67 | $69.55 | 341027 |
| 2024-09-24 | 68.55 | $69.79 | 314009 |
| 2024-09-23 | 68.39 | $69.57 | 328600 |
| 2024-09-20 | 68.26 | $69.64 | 223902 |
| 2024-09-19 | 68.10 | $69.77 | 342500 |
| 2024-09-18 | 67.93 | $68.61 | 375500 |
| 2024-09-17 | 67.87 | $68.79 | 428304 |
| 2024-09-16 | 67.79 | $68.73 | 287000 |
| 2024-09-13 | 67.71 | $68.58 | 237219 |
| 2024-09-12 | 67.63 | $68.14 | 279000 |
| 2024-09-11 | 67.60 | $67.56 | 286500 |
| 2024-09-10 | 67.61 | $66.94 | 428448 |
| 2024-09-09 | 67.67 | $66.67 | 248400 |
| 2024-09-06 | 67.75 | $66.01 | 321461 |
| 2024-09-05 | 67.88 | $67.10 | 311445 |
| 2024-09-04 | 67.90 | $67.31 | 458500 |
| 2024-09-03 | 67.87 | $67.44 | 414700 |
| 2024-08-30 | 67.82 | $68.90 | 259150 |
| 2024-08-29 | 67.61 | $68.24 | 345639 |
| 2024-08-28 | 67.45 | $68.20 | 188121 |
| 2024-08-27 | 67.30 | $68.62 | 259800 |
| 2024-08-26 | 67.09 | $68.53 | 518400 |
| 2024-08-23 | 66.88 | $68.73 | 504222 |
| 2024-08-22 | 66.65 | $67.92 | 275343 |
| 2024-08-21 | 66.48 | $68.44 | 285616 |
| 2024-08-20 | 66.25 | $68.18 | 237700 |
| 2024-08-19 | 66.05 | $68.33 | 216000 |
| 2024-08-16 | 65.83 | $67.67 | 274400 |
| 2024-08-15 | 65.67 | $67.53 | 234816 |
| 2024-08-14 | 65.52 | $66.39 | 348123 |
| 2024-08-13 | 65.49 | $66.19 | 244600 |
| 2024-08-12 | 65.49 | $65.12 | 547329 |
| 2024-08-09 | 65.61 | $65.12 | 636000 |
| 2024-08-08 | 65.74 | $64.84 | 326600 |
| 2024-08-07 | 65.92 | $63.37 | 558337 |
| 2024-08-06 | 66.26 | $63.85 | 851017 |
| 2024-08-05 | 66.57 | $63.28 | 961326 |
| 2024-08-02 | 66.95 | $65.17 | 408713 |
| 2024-08-01 | 67.17 | $66.49 | 666847 |
| 2024-07-31 | 67.26 | $67.45 | 380100 |
| 2024-07-30 | 67.26 | $66.47 | 402456 |
| 2024-07-29 | 67.36 | $66.69 | 218010 |
| 2024-07-26 | 67.43 | $66.71 | 340704 |
| 2024-07-25 | 67.49 | $65.99 | 360001 |
| 2024-07-24 | 67.63 | $66.19 | 279300 |
| 2024-07-23 | 67.75 | $67.73 | 236900 |
| 2024-07-22 | 67.72 | $67.81 | 825326 |
| 2024-07-19 | 67.67 | $67.08 | 372800 |
| 2024-07-18 | 67.69 | $67.57 | 384624 |
| 2024-07-17 | 67.66 | $68.10 | 319400 |
| 2024-07-16 | 67.57 | $69.05 | 276804 |
| 2024-07-15 | 67.38 | $68.50 | 289142 |
| 2024-07-12 | 67.23 | $68.27 | 338725 |
| 2024-07-11 | 67.09 | $67.88 | 1.1M |
| 2024-07-10 | 66.98 | $68.29 | 276722 |
| 2024-07-09 | 66.81 | $67.60 | 399500 |
| 2024-07-08 | 66.70 | $67.54 | 265022 |
| 2024-07-05 | 66.58 | $67.48 | 385130 |
| 2024-07-03 | 66.46 | $67.15 | 174408 |
| 2024-07-02 | 66.36 | $66.79 | 411400 |
| 2024-07-01 | 66.28 | $66.41 | 347100 |
| 2024-06-28 | 66.23 | $66.35 | 438450 |
| 2024-06-27 | 66.17 | $66.58 | 247200 |
| 2024-06-26 | 66.08 | $66.47 | 466512 |
| 2024-06-25 | 65.99 | $66.36 | 274731 |
| 2024-06-24 | 65.91 | $66.17 | 220626 |
| 2024-06-21 | 65.83 | $66.54 | 190400 |
| 2024-06-20 | 65.72 | $66.69 | 447300 |
| 2024-06-18 | 65.58 | $66.83 | 301400 |
| 2024-06-17 | 65.41 | $66.65 | 244400 |
| 2024-06-14 | 65.26 | $66.11 | 289404 |
| 2024-06-13 | 65.15 | $66.18 | 204227 |
| 2024-06-12 | 65.03 | $66.06 | 338674 |
| 2024-06-11 | 64.91 | $65.50 | 224009 |
| 2024-06-10 | 64.83 | $65.39 | 309000 |
| 2024-06-07 | 64.76 | $65.19 | 409435 |
| 2024-06-06 | 64.70 | $65.31 | 262000 |
| 2024-06-05 | 64.62 | $65.36 | 291500 |
| 2024-06-04 | 64.53 | $64.60 | 274800 |
| 2024-06-03 | 64.50 | $64.60 | 378431 |
| 2024-05-31 | 64.47 | $64.52 | 226300 |
| 2024-05-30 | 64.42 | $63.94 | 397513 |
| 2024-05-29 | 64.43 | $64.30 | 255711 |
| 2024-05-28 | 64.38 | $64.79 | 255555 |
| 2024-05-24 | 64.27 | $64.80 | 208200 |
| 2024-05-23 | 64.16 | $64.34 | 211600 |
| 2024-05-22 | 64.07 | $64.84 | 278044 |
| 2024-05-21 | 63.92 | $65.05 | 200500 |
| 2024-05-20 | 63.74 | $64.91 | 295300 |
| 2024-05-17 | 63.55 | $64.82 | 189800 |
| 2024-05-16 | 63.36 | $64.74 | 455528 |
| 2024-05-15 | 63.15 | $64.95 | 387204 |
| 2024-05-14 | 62.90 | $64.14 | 299800 |
| 2024-05-13 | 62.72 | $63.83 | 264789 |
| 2024-05-10 | 62.56 | $63.82 | 223900 |
| 2024-05-09 | 62.40 | $63.76 | 297821 |
| 2024-05-08 | 62.24 | $63.38 | 242700 |
| 2024-05-07 | 62.11 | $63.39 | 385913 |
| 2024-05-06 | 61.98 | $63.32 | 427800 |
| 2024-05-03 | 61.87 | $62.68 | 335000 |
| 2024-05-02 | 61.81 | $61.85 | 364000 |
| 2024-05-01 | 61.84 | $61.29 | 557646 |
| 2024-04-30 | 61.94 | $61.53 | 408200 |
| 2024-04-29 | 62.02 | $62.46 | 246043 |
| 2024-04-26 | 62.02 | $62.23 | 241600 |
| 2024-04-25 | 62.05 | $61.68 | 339600 |
| 2024-04-24 | 62.15 | $61.95 | 304102 |
| 2024-04-23 | 62.23 | $61.94 | 362034 |
| 2024-04-22 | 62.31 | $61.20 | 666100 |
| 2024-04-19 | 62.48 | $60.69 | 606304 |
| 2024-04-18 | 62.72 | $61.17 | 383700 |
| 2024-04-17 | 62.92 | $61.28 | 345900 |
| 2024-04-16 | 63.12 | $61.60 | 490514 |
| 2024-04-15 | 63.29 | $61.77 | 282515 |
| 2024-04-12 | 63.46 | $62.51 | 327950 |
| 2024-04-11 | 63.55 | $63.43 | 322096 |
| 2024-04-10 | 63.56 | $63.00 | 501700 |
| 2024-04-09 | 63.61 | $63.66 | 334516 |
| 2024-04-08 | 63.59 | $63.58 | 231800 |
| 2024-04-05 | 63.57 | $63.49 | 286608 |
| 2024-04-04 | 63.57 | $62.90 | 503300 |
| 2024-04-03 | 63.61 | $63.68 | 415800 |
| 2024-04-02 | 63.58 | $63.56 | 335900 |
| 2024-04-01 | 63.55 | $64.02 | 435500 |
| 2024-03-28 | 63.47 | $64.15 | 410200 |
| 2024-03-27 | 63.38 | $64.15 | 335000 |
| 2024-03-26 | 63.27 | $63.57 | 331900 |
| 2024-03-25 | 63.21 | $63.67 | 357841 |
| 2024-03-22 | 63.13 | $63.88 | 500100 |
| 2024-03-21 | 63.03 | $64.02 | 428148 |
| 2024-03-20 | 62.90 | $63.73 | 467451 |
| 2024-03-19 | 62.79 | $63.14 | 253905 |
| 2024-03-18 | 62.72 | $62.80 | 363306 |
| 2024-03-15 | 62.68 | $62.67 | 665943 |
| 2024-03-14 | 62.64 | $63.06 | 1.1M |
| 2024-03-13 | 62.56 | $63.26 | 344200 |
| 2024-03-12 | 62.44 | $63.34 | 352900 |
| 2024-03-11 | 62.31 | $62.68 | 334242 |
| 2024-03-08 | 62.23 | $62.77 | 396900 |
| 2024-03-07 | 62.14 | $63.15 | 320900 |
| 2024-03-06 | 62.00 | $62.50 | 451324 |
| 2024-03-05 | 61.91 | $62.21 | 318117 |
| 2024-03-04 | 61.84 | $62.79 | 317400 |
| 2024-03-01 | 61.71 | $62.84 | 455125 |
| 2024-02-29 | 61.55 | $62.31 | 526800 |
| 2024-02-28 | 61.44 | $61.99 | 1.3M |
| 2024-02-27 | 61.34 | $62.08 | 1.2M |
| 2024-02-26 | 61.22 | $61.96 | 736947 |
| 2024-02-23 | 61.11 | $62.18 | 630617 |
| 2024-02-22 | 60.97 | $62.13 | 1.0M |
| 2024-02-21 | 60.81 | $60.93 | 685000 |
| 2024-02-20 | 60.77 | $60.85 | 564725 |
| 2024-02-16 | 60.72 | $61.19 | 366241 |
| 2024-02-15 | 60.63 | $61.52 | 296800 |
| 2024-02-14 | 60.50 | $61.08 | 375800 |
| 2024-02-13 | 60.39 | $60.48 | 580900 |
| 2024-02-12 | 60.33 | $61.40 | 554867 |
| 2024-02-09 | 60.17 | $61.34 | 362400 |
| 2024-02-08 | 60.00 | $60.98 | 352800 |
| 2024-02-07 | 59.85 | $60.93 | 327015 |
| 2024-02-06 | 59.69 | $60.42 | 339400 |
| 2024-02-05 | 59.57 | $60.25 | 585200 |
| 2024-02-02 | 59.46 | $60.49 | 364212 |
| 2024-02-01 | 59.31 | $59.94 | 410500 |
| 2024-01-31 | 59.19 | $59.17 | 527600 |
| 2024-01-30 | 59.15 | $60.15 | 396118 |
| 2024-01-29 | 59.01 | $60.24 | 449933 |
| 2024-01-26 | 58.85 | $59.75 | 486230 |
| 2024-01-25 | 58.73 | $59.78 | 396900 |
| 2024-01-24 | 58.60 | $59.48 | 952909 |
| 2024-01-23 | 58.49 | $59.46 | 403400 |
| 2024-01-22 | 58.38 | $59.33 | 390311 |
| 2024-01-19 | 58.28 | $59.14 | 472913 |
| 2024-01-18 | 58.19 | $58.43 | 339111 |
| 2024-01-17 | 58.16 | $57.91 | 477811 |
| 2024-01-16 | 58.18 | $58.23 | 479613 |
| 2024-01-12 | 58.17 | $58.48 | 360740 |
| 2024-01-11 | 58.14 | $58.42 | 346800 |
| 2024-01-10 | 58.10 | $58.50 | 515644 |
| 2024-01-09 | 58.05 | $58.18 | 1.5M |
| 2024-01-08 | 58.02 | $58.29 | 395800 |
| 2024-01-05 | 57.97 | $57.48 | 4.3M |
| 2024-01-04 | 57.98 | $57.38 | 582300 |
| 2024-01-03 | 58.00 | $57.58 | 633500 |
| 2024-01-02 | 58.00 | $58.13 | 1.1M |
| 2023-12-29 | 57.93 | $58.45 | 497014 |
| 2023-12-28 | 57.82 | $58.65 | 388700 |
| 2023-12-27 | 57.68 | $58.61 | 430601 |
| 2023-12-26 | 57.52 | $58.50 | 217100 |
| 2023-12-22 | 57.37 | $58.27 | 461926 |
| 2023-12-21 | 57.22 | $58.14 | 761200 |
| 2023-12-20 | 57.07 | $57.54 | 541400 |
| 2023-12-19 | 56.97 | $58.35 | 398832 |
| 2023-12-18 | 56.78 | $58.00 | 345100 |
| 2023-12-15 | 56.61 | $57.96 | 518500 |
| 2023-12-14 | 56.43 | $58.01 | 491428 |
| 2023-12-13 | 56.24 | $57.75 | 319247 |
| 2023-12-12 | 56.05 | $56.90 | 375200 |
| 2023-12-11 | 55.93 | $56.68 | 346600 |
| 2023-12-08 | 55.82 | $56.41 | 250722 |
| 2023-12-07 | 55.71 | $56.17 | 985900 |
| 2023-12-06 | 55.62 | $55.74 | 456200 |
| 2023-12-05 | 55.56 | $55.99 | 609542 |
| 2023-12-04 | 55.46 | $56.05 | 328100 |
| 2023-12-01 | 55.34 | $56.29 | 371000 |
| 2023-11-30 | 55.18 | $55.86 | 592300 |
| 2023-11-29 | 55.05 | $55.65 | 266224 |
| 2023-11-28 | 54.91 | $55.65 | 346100 |
| 2023-11-27 | 54.75 | $55.63 | 355710 |
| 2023-11-24 | 54.56 | $55.71 | 184005 |
| 2023-11-22 | 54.35 | $55.66 | 441722 |
| 2023-11-21 | 54.11 | $55.48 | 595600 |
| 2023-11-20 | 53.88 | $55.62 | 495600 |
| 2023-11-17 | 53.61 | $55.20 | 960900 |
| 2023-11-16 | 53.37 | $55.07 | 384700 |
| 2023-11-15 | 53.12 | $55.09 | 604805 |
| 2023-11-14 | 52.87 | $54.97 | 649800 |
| 2023-11-13 | 52.61 | $53.80 | 563600 |
| 2023-11-10 | 52.47 | $53.84 | 458449 |
| 2023-11-09 | 52.31 | $53.06 | 423711 |
| 2023-11-08 | 52.24 | $53.50 | 433547 |
| 2023-11-07 | 52.12 | $53.45 | 471500 |
| 2023-11-06 | 52.00 | $53.35 | 472300 |
| 2023-11-03 | 51.89 | $53.29 | 295929 |
| 2023-11-02 | 51.78 | $52.75 | 419200 |
| 2023-11-01 | 51.72 | $51.75 | 604485 |
| 2023-10-31 | 51.76 | $51.19 | 338425 |
| 2023-10-30 | 51.86 | $50.87 | 685900 |
| 2023-10-27 | 51.99 | $50.31 | 561625 |
| 2023-10-26 | 52.18 | $50.53 | 438022 |
| 2023-10-25 | 52.37 | $51.09 | 492696 |
| 2023-10-24 | 52.51 | $51.85 | 428840 |
| 2023-10-23 | 52.57 | $51.43 | 693287 |
| 2023-10-20 | 52.68 | $51.60 | 428000 |
| 2023-10-19 | 52.79 | $52.23 | 606822 |
| 2023-10-18 | 52.83 | $52.72 | 363100 |
| 2023-10-17 | 52.84 | $53.47 | 317812 |
| 2023-10-16 | 52.78 | $53.38 | 397900 |
| 2023-10-13 | 52.73 | $52.84 | 551900 |
| 2023-10-12 | 52.74 | $53.12 | 393900 |
| 2023-10-11 | 52.73 | $53.50 | 579145 |
| 2023-10-10 | 52.69 | $53.24 | 621000 |
| 2023-10-09 | 52.69 | $52.95 | 645500 |
| 2023-10-06 | 52.72 | $52.61 | 617442 |
| 2023-10-05 | 52.80 | $52.01 | 1.3M |
| 2023-10-04 | 52.94 | $52.08 | 464724 |
| 2023-10-03 | 53.09 | $51.71 | 795442 |
| 2023-10-02 | 53.29 | $52.39 | 659548 |
| 2023-09-29 | 53.44 | $52.49 | 870000 |
| 2023-09-28 | 53.60 | $52.58 | 430215 |
| 2023-09-27 | 53.76 | $52.29 | 498900 |
| 2023-09-26 | 53.96 | $52.22 | 784800 |
| 2023-09-25 | 54.18 | $53.00 | 336300 |
| 2023-09-22 | 54.33 | $52.78 | 367040 |
| 2023-09-21 | 54.51 | $52.93 | 426800 |
| 2023-09-20 | 54.68 | $53.78 | 329200 |
| 2023-09-19 | 54.76 | $54.28 | 470044 |
| 2023-09-18 | 54.80 | $54.39 | 527600 |
| 2023-09-15 | 54.83 | $54.61 | 475924 |
| 2023-09-14 | 54.82 | $55.26 | 284028 |
| 2023-09-13 | 54.75 | $54.73 | 270723 |
| 2023-09-12 | 54.73 | $54.73 | 368514 |
| 2023-09-11 | 54.71 | $55.01 | 274662 |
| 2023-09-08 | 54.67 | $54.64 | 316600 |
| 2023-09-07 | 54.66 | $54.58 | 513209 |
| 2023-09-06 | 54.65 | $54.79 | 490300 |
| 2023-09-05 | 54.63 | $55.15 | 300219 |
| 2023-09-01 | 54.58 | $55.46 | 204200 |
| 2023-08-31 | 54.49 | $55.35 | 461213 |
| 2023-08-30 | 54.42 | $55.38 | 434748 |
| 2023-08-29 | 54.34 | $55.20 | 451600 |
| 2023-08-28 | 54.28 | $54.42 | 536317 |
| 2023-08-25 | 54.31 | $54.02 | 273300 |
| 2023-08-24 | 54.38 | $53.69 | 388800 |
| 2023-08-23 | 54.50 | $54.41 | 1.3M |
| 2023-08-22 | 54.55 | $53.80 | 745834 |
| 2023-08-21 | 54.67 | $53.95 | 324402 |
| 2023-08-18 | 54.79 | $53.63 | 237200 |
| 2023-08-17 | 54.95 | $53.59 | 288100 |
| 2023-08-16 | 55.12 | $54.05 | 315200 |
| 2023-08-15 | 55.26 | $54.46 | 261839 |
| 2023-08-14 | 55.36 | $55.08 | 368711 |
| 2023-08-11 | 55.41 | $54.80 | 708700 |
| 2023-08-10 | 55.49 | $54.86 | 974300 |
| 2023-08-09 | 55.56 | $54.82 | 318818 |
| 2023-08-08 | 55.63 | $55.19 | 516900 |
| 2023-08-07 | 55.67 | $55.45 | 713806 |
| 2023-08-04 | 55.68 | $55.01 | 363100 |
| 2023-08-03 | 55.72 | $55.23 | 311918 |
| 2023-08-02 | 55.74 | $55.40 | 351497 |
| 2023-08-01 | 55.73 | $56.15 | 419336 |
| 2023-07-31 | 55.65 | $56.31 | 332115 |
| 2023-07-28 | 55.54 | $56.18 | 319939 |
| 2023-07-27 | 55.43 | $55.61 | 415441 |
| 2023-07-26 | 55.37 | $56.03 | 263804 |
| 2023-07-25 | 55.26 | $56.02 | 287100 |
| 2023-07-24 | 55.13 | $55.87 | 328324 |
| 2023-07-21 | 55.00 | $55.64 | 180638 |
| 2023-07-20 | 54.89 | $55.64 | 501900 |
| 2023-07-19 | 54.76 | $56.02 | 513990 |
| 2023-07-18 | 54.59 | $55.84 | 341043 |
| 2023-07-17 | 54.43 | $55.42 | 474813 |
| 2023-07-14 | 54.30 | $55.23 | 256132 |
| 2023-07-13 | 54.18 | $55.31 | 367491 |
| 2023-07-12 | 54.05 | $54.85 | 323607 |
| 2023-07-11 | 53.96 | $54.45 | 336033 |
| 2023-07-10 | 53.89 | $54.08 | 238700 |
| 2023-07-07 | 53.85 | $53.87 | 324024 |
| 2023-07-06 | 53.83 | $53.99 | 794149 |
| 2023-07-05 | 53.79 | $54.40 | 473400 |
| 2023-07-03 | 53.70 | $54.57 | 160200 |
| 2023-06-30 | 53.59 | $54.44 | 297700 |
| 2023-06-29 | 53.47 | $53.88 | 329900 |
| 2023-06-28 | 53.40 | $53.60 | 263300 |
| 2023-06-27 | 53.34 | $53.56 | 393028 |
| 2023-06-26 | 53.28 | $52.98 | 432931 |
| 2023-06-23 | 53.26 | $53.17 | 298240 |
| 2023-06-22 | 53.21 | $53.60 | 380807 |
| 2023-06-21 | 53.11 | $53.40 | 423600 |
| 2023-06-20 | 53.01 | $53.70 | 694317 |
| 2023-06-16 | 52.88 | $54.15 | 499036 |
| 2023-06-15 | 52.69 | $54.33 | 387849 |
| 2023-06-14 | 52.47 | $53.69 | 436900 |
| 2023-06-13 | 52.30 | $53.65 | 617512 |
| 2023-06-12 | 52.11 | $53.32 | 471005 |
| 2023-06-09 | 51.95 | $52.86 | 258398 |
| 2023-06-08 | 51.81 | $52.82 | 618638 |
| 2023-06-07 | 51.67 | $52.51 | 639971 |
| 2023-06-06 | 51.55 | $52.63 | 379200 |
| 2023-06-05 | 51.41 | $52.43 | 492330 |
| 2023-06-02 | 51.28 | $52.53 | 365737 |
| 2023-06-01 | 51.13 | $51.71 | 314708 |
| 2023-05-31 | 51.05 | $51.27 | 854523 |
| 2023-05-30 | 51.01 | $51.59 | 392508 |
| 2023-05-26 | 50.93 | $51.56 | 259603 |
| 2023-05-25 | 50.86 | $50.93 | 838002 |
| 2023-05-24 | 50.84 | $50.50 | 327300 |
| 2023-05-23 | 50.87 | $50.90 | 436275 |
| 2023-05-22 | 50.85 | $51.44 | 478624 |
| 2023-05-19 | 50.77 | $51.43 | 554632 |
| 2023-05-18 | 50.69 | $51.53 | 489373 |
| 2023-05-17 | 50.60 | $51.01 | 296539 |
| 2023-05-16 | 50.56 | $50.36 | 304600 |
| 2023-05-15 | 50.58 | $50.76 | 275848 |
| 2023-05-12 | 50.57 | $50.60 | 373442 |
| 2023-05-11 | 50.57 | $50.63 | 308500 |
| 2023-05-10 | 50.57 | $50.70 | 332440 |
| 2023-05-09 | 50.56 | $50.53 | 441100 |
| 2023-05-08 | 50.57 | $50.76 | 461907 |
| 2023-05-05 | 50.56 | $50.74 | 448109 |
| 2023-05-04 | 50.54 | $49.80 | 1.0M |
| 2023-05-03 | 50.61 | $50.21 | 841738 |
| 2023-05-02 | 50.65 | $50.51 | 406600 |
| 2023-05-01 | 50.66 | $51.11 | 713300 |
| 2023-04-28 | 50.61 | $51.14 | 619441 |
| 2023-04-27 | 50.55 | $50.72 | 302537 |
| 2023-04-26 | 50.52 | $49.75 | 473200 |
| 2023-04-25 | 50.58 | $49.96 | 461339 |
| 2023-04-24 | 50.61 | $50.78 | 493222 |
| 2023-04-21 | 50.56 | $50.74 | 337100 |
| 2023-04-20 | 50.50 | $50.68 | 324447 |
| 2023-04-19 | 50.44 | $50.98 | 285027 |
| 2023-04-18 | 50.33 | $50.99 | 286600 |
| 2023-04-17 | 50.22 | $50.94 | 306700 |
| 2023-04-14 | 50.09 | $50.79 | 357804 |
| 2023-04-13 | 49.98 | $50.90 | 370616 |
| 2023-04-12 | 49.83 | $50.26 | 308651 |
| 2023-04-11 | 49.74 | $50.43 | 1.0M |
| 2023-04-10 | 49.62 | $50.41 | 236700 |
| 2023-04-06 | 49.49 | $50.31 | 574131 |
| 2023-04-05 | 49.36 | $50.14 | 304300 |
| 2023-04-04 | 49.24 | $50.30 | 338000 |
| 2023-04-03 | 49.11 | $50.61 | 599100 |
| 2023-03-31 | 48.94 | $50.43 | 622000 |
| 2023-03-30 | 48.78 | $49.75 | 326700 |
| 2023-03-29 | 48.69 | $49.47 | 302600 |
| 2023-03-28 | 48.63 | $48.80 | 313217 |
| 2023-03-27 | 48.63 | $48.85 | 701300 |
| 2023-03-24 | 48.62 | $48.76 | 401035 |
| 2023-03-23 | 48.63 | $48.44 | 726400 |
| 2023-03-22 | 48.67 | $48.31 | 542748 |
| 2023-03-21 | 48.74 | $49.19 | 423629 |
| 2023-03-20 | 48.71 | $48.49 | 622109 |
| 2023-03-17 | 48.77 | $48.20 | 444800 |
| 2023-03-16 | 48.86 | $48.85 | 428805 |
| 2023-03-15 | 48.91 | $48.03 | 638239 |
| 2023-03-14 | 49.04 | $48.41 | 459500 |
| 2023-03-13 | 49.16 | $47.56 | 789737 |
| 2023-03-10 | 49.37 | $47.76 | 602215 |
| 2023-03-09 | 49.57 | $48.48 | 330416 |
| 2023-03-08 | 49.71 | $49.43 | 318006 |
| 2023-03-07 | 49.78 | $49.36 | 717144 |
| 2023-03-06 | 49.86 | $50.10 | 348227 |
| 2023-03-03 | 49.87 | $50.16 | 307800 |
| 2023-03-02 | 49.88 | $49.36 | 1.2M |
| 2023-03-01 | 49.98 | $48.99 | 452200 |
| 2023-02-28 | 50.12 | $49.18 | 556653 |
| 2023-02-27 | 50.24 | $49.30 | 471026 |
| 2023-02-24 | 50.36 | $49.15 | 473815 |
| 2023-02-23 | 50.50 | $49.65 | 420137 |
| 2023-02-22 | 50.58 | $49.40 | 271242 |
| 2023-02-21 | 50.70 | $49.47 | 353742 |
| 2023-02-17 | 50.80 | $50.52 | 448944 |
| 2023-02-16 | 50.80 | $50.61 | 496522 |
| 2023-02-15 | 50.78 | $51.31 | 445522 |
| 2023-02-14 | 50.68 | $51.10 | 796300 |
| 2023-02-13 | 50.59 | $51.15 | 511844 |
| 2023-02-10 | 50.49 | $50.56 | 305403 |
| 2023-02-09 | 50.43 | $50.42 | 611636 |
| 2023-02-08 | 50.38 | $50.87 | 1.5M |
| 2023-02-07 | 50.28 | $51.47 | 591100 |
| 2023-02-06 | 50.11 | $50.84 | 520221 |
| 2023-02-03 | 49.98 | $51.19 | 584800 |
| 2023-02-02 | 49.79 | $51.65 | 636163 |
| 2023-02-01 | 49.55 | $50.91 | 548402 |
| 2023-01-31 | 49.35 | $50.36 | 512400 |
| 2023-01-30 | 49.20 | $49.60 | 476000 |
| 2023-01-27 | 49.10 | $50.24 | 600500 |
| 2023-01-26 | 48.93 | $50.14 | 700808 |
| 2023-01-25 | 48.75 | $49.57 | 421800 |
| 2023-01-24 | 48.62 | $49.54 | 619400 |
| 2023-01-23 | 48.48 | $49.60 | 599524 |
| 2023-01-20 | 48.32 | $49.04 | 394924 |
| 2023-01-19 | 48.21 | $48.15 | 352800 |
| 2023-01-18 | 48.17 | $48.53 | 427900 |
| 2023-01-17 | 48.10 | $49.28 | 1.1M |
| 2023-01-13 | 47.94 | $49.37 | 255700 |
| 2023-01-12 | 47.78 | $49.13 | 647726 |
| 2023-01-11 | 47.65 | $48.98 | 659742 |
| 2023-01-10 | 47.53 | $48.37 | 594541 |
| 2023-01-09 | 47.47 | $47.99 | 517832 |
| 2023-01-06 | 47.45 | $48.01 | 559451 |
| 2023-01-05 | 47.43 | $46.97 | 399034 |
| 2023-01-04 | 47.51 | $47.50 | 632438 |
| 2023-01-03 | 47.56 | $47.11 | 956400 |
| 2022-12-30 | 47.66 | $47.29 | 1.2M |
| 2022-12-29 | 47.76 | $47.42 | 940700 |
| 2022-12-28 | 47.86 | $46.53 | 884932 |
| 2022-12-27 | 48.05 | $47.17 | 1.2M |
| 2022-12-23 | 48.19 | $47.35 | 694446 |
| 2022-12-22 | 48.33 | $47.07 | 766604 |
| 2022-12-21 | 48.51 | $47.72 | 907500 |
| 2022-12-20 | 48.63 | $47.00 | 873200 |
| 2022-12-19 | 48.83 | $46.92 | 781400 |
| 2022-12-16 | 49.05 | $47.55 | 726619 |
| 2022-12-15 | 49.21 | $48.12 | 1.4M |
| 2022-12-14 | 49.32 | $49.36 | 492800 |
| 2022-12-13 | 49.31 | $49.64 | 579616 |
| 2022-12-12 | 49.28 | $49.26 | 306533 |
| 2022-12-09 | 49.28 | $48.62 | 261928 |
| 2022-12-08 | 49.34 | $48.99 | 1.1M |
| 2022-12-07 | 49.35 | $48.60 | 2.3M |
| 2022-12-06 | 49.40 | $48.71 | 811807 |
| 2022-12-05 | 49.43 | $49.37 | 1.2M |
| 2022-12-02 | 49.38 | $50.34 | 355000 |
| 2022-12-01 | 49.21 | $50.41 | 1.2M |
| 2022-11-30 | 49.02 | $50.38 | 849622 |
| 2022-11-29 | 48.82 | $48.89 | 352000 |
| 2022-11-28 | 48.76 | $48.99 | 289234 |
| 2022-11-25 | 48.68 | $49.76 | 142511 |
| 2022-11-23 | 48.52 | $49.74 | 1.2M |
| 2022-11-22 | 48.35 | $49.49 | 911505 |
| 2022-11-21 | 48.19 | $48.80 | 438746 |
| 2022-11-18 | 48.08 | $49.01 | 514639 |
| 2022-11-17 | 47.95 | $48.74 | 387100 |
| 2022-11-16 | 47.82 | $48.89 | 559600 |
| 2022-11-15 | 47.66 | $49.33 | 673508 |
| 2022-11-14 | 47.44 | $48.86 | 666800 |
| 2022-11-11 | 47.25 | $49.28 | 389145 |
| 2022-11-10 | 47.00 | $48.86 | 471100 |
| 2022-11-09 | 46.77 | $46.30 | 477900 |
| 2022-11-08 | 46.77 | $47.27 | 620423 |
| 2022-11-07 | 46.66 | $47.05 | 1.3M |
| 2022-11-04 | 46.57 | $46.58 | 653700 |
| 2022-11-03 | 46.51 | $45.88 | 809600 |
| 2022-11-02 | 46.52 | $46.38 | 1.5M |
| 2022-11-01 | 46.48 | $47.59 | 582338 |
| 2022-10-31 | 46.32 | $47.73 | 741947 |
| 2022-10-28 | 46.13 | $48.07 | 498227 |
| 2022-10-27 | 45.90 | $46.99 | 2.0M |
| 2022-10-26 | 45.75 | $47.23 | 819200 |
| 2022-10-25 | 45.58 | $47.50 | 842819 |
| 2022-10-24 | 45.37 | $46.71 | 719300 |
| 2022-10-21 | 45.22 | $46.18 | 543338 |
| 2022-10-20 | 45.12 | $45.13 | 579300 |
| 2022-10-19 | 45.12 | $45.50 | 785647 |
| 2022-10-18 | 45.10 | $45.85 | 644305 |
| 2022-10-17 | 45.05 | $45.31 | 1.0M |
| 2022-10-14 | 45.06 | $44.17 | 1.3M |
| 2022-10-13 | 45.20 | $45.23 | 933100 |
| 2022-10-12 | 45.25 | $44.09 | 736406 |
| 2022-10-11 | 45.43 | $44.21 | 1.2M |
| 2022-10-10 | 45.62 | $44.48 | 692624 |
| 2022-10-07 | 45.81 | $44.82 | 697800 |
| 2022-10-06 | 46.00 | $46.05 | 1.1M |
| 2022-10-05 | 46.08 | $46.51 | 1.3M |
| 2022-10-04 | 46.14 | $46.61 | 1.3M |
| 2022-10-03 | 46.19 | $45.19 | 920000 |
| 2022-09-30 | 46.39 | $44.11 | 793300 |
| 2022-09-29 | 46.72 | $44.68 | 1.0M |
| 2022-09-28 | 47.01 | $45.66 | 1.8M |
| 2022-09-27 | 47.22 | $44.76 | 1.5M |
| 2022-09-26 | 47.55 | $44.86 | 1.2M |
| 2022-09-23 | 47.89 | $45.31 | 2.0M |
| 2022-09-22 | 48.22 | $46.13 | 821114 |
| 2022-09-21 | 48.49 | $46.58 | 596200 |
| 2022-09-20 | 48.74 | $47.38 | 467035 |
| 2022-09-19 | 48.93 | $47.90 | 553141 |
| 2022-09-16 | 49.09 | $47.77 | 1.1M |
| 2022-09-15 | 49.29 | $48.14 | 600765 |
| 2022-09-14 | 49.47 | $48.67 | 438300 |
| 2022-09-13 | 49.63 | $48.51 | 687056 |
| 2022-09-12 | 49.82 | $50.67 | 687500 |
| 2022-09-09 | 49.81 | $50.13 | 343800 |
| 2022-09-08 | 49.87 | $49.33 | 676400 |
| 2022-09-07 | 50.01 | $49.04 | 670100 |
| 2022-09-06 | 50.18 | $48.15 | 858200 |
| 2022-09-02 | 50.46 | $48.37 | 648400 |
| 2022-09-01 | 50.72 | $48.87 | 1.3M |
| 2022-08-31 | 50.95 | $48.76 | 301100 |
| 2022-08-30 | 51.20 | $49.14 | 567600 |
| 2022-08-29 | 51.42 | $49.69 | 1.1M |
| 2022-08-26 | 51.60 | $50.04 | 469100 |
| 2022-08-25 | 51.74 | $51.73 | 206408 |
| 2022-08-24 | 51.71 | $50.99 | 514500 |
| 2022-08-23 | 51.75 | $50.86 | 611501 |
| 2022-08-22 | 51.79 | $50.95 | 435700 |
| 2022-08-19 | 51.80 | $52.08 | 550600 |
| 2022-08-18 | 51.70 | $52.76 | 338000 |
| 2022-08-17 | 51.51 | $52.64 | 379246 |
| 2022-08-16 | 51.31 | $53.04 | 332100 |
| 2022-08-15 | 51.06 | $52.90 | 507200 |
| 2022-08-12 | 50.79 | $52.69 | 384900 |
| 2022-08-11 | 50.51 | $51.82 | 687242 |
| 2022-08-10 | 50.29 | $51.78 | 404802 |
| 2022-08-09 | 50.05 | $50.70 | 649700 |
| 2022-08-08 | 49.90 | $50.93 | 308046 |
| 2022-08-05 | 49.71 | $50.93 | 490200 |
| 2022-08-04 | 49.50 | $51.03 | 249600 |
| 2022-08-03 | 49.27 | $51.09 | 559445 |
| 2022-08-02 | 49.01 | $50.30 | 352500 |
| 2022-08-01 | 48.81 | $50.67 | 1.2M |
| 2022-07-29 | 48.56 | $50.82 | 642526 |
| 2022-07-28 | 48.28 | $50.04 | 497300 |
| 2022-07-27 | 48.05 | $49.46 | 519900 |
| 2022-07-26 | 47.87 | $48.24 | 971841 |
| 2022-07-25 | 47.80 | $48.79 | 514400 |
| 2022-07-22 | 47.68 | $48.68 | 494200 |
| 2022-07-21 | 47.55 | $49.16 | 366421 |
| 2022-07-20 | 47.37 | $48.65 | 717000 |
| 2022-07-19 | 47.22 | $48.37 | 454749 |
| 2022-07-18 | 47.09 | $47.03 | 619826 |
| 2022-07-15 | 47.07 | $47.39 | 539100 |
| 2022-07-14 | 47.01 | $46.54 | 377617 |
| 2022-07-13 | 47.04 | $46.68 | 434800 |
| 2022-07-12 | 47.05 | $46.91 | 1.6M |
| 2022-07-11 | 47.04 | $47.28 | 546700 |
| 2022-07-08 | 47.01 | $47.85 | 520314 |
| 2022-07-07 | 46.94 | $47.88 | 734800 |
| 2022-07-06 | 46.88 | $47.16 | 685200 |
| 2022-07-05 | 46.91 | $47.04 | 580600 |
| 2022-07-01 | 46.97 | $46.93 | 961700 |
| 2022-06-30 | 47.06 | $46.48 | 852220 |
| 2022-06-29 | 47.21 | $46.86 | 477700 |
| 2022-06-28 | 47.35 | $46.91 | 748228 |
| 2022-06-27 | 47.50 | $47.88 | 691252 |
| 2022-06-24 | 47.57 | $48.00 | 839738 |
| 2022-06-23 | 47.63 | $46.54 | 672000 |
| 2022-06-22 | 47.84 | $46.09 | 578628 |
| 2022-06-21 | 48.11 | $46.16 | 1.3M |
| 2022-06-17 | 48.38 | $45.31 | 1.3M |
| 2022-06-16 | 48.74 | $45.19 | 863948 |
| 2022-06-15 | 49.13 | $46.75 | 975438 |
| 2022-06-14 | 49.39 | $46.10 | 996100 |
| 2022-06-13 | 49.73 | $46.29 | 1.6M |
| 2022-06-10 | 50.06 | $48.16 | 839200 |
| 2022-06-09 | 50.22 | $49.59 | 441716 |
| 2022-06-08 | 50.23 | $50.75 | 504239 |
| 2022-06-07 | 50.13 | $51.36 | 548700 |
| 2022-06-06 | 49.95 | $50.86 | 329510 |
| 2022-06-03 | 49.83 | $50.67 | 646912 |
| 2022-06-02 | 49.72 | $51.51 | 595800 |
| 2022-06-01 | 49.54 | $50.55 | 467644 |
| 2022-05-31 | 49.46 | $50.94 | 691400 |
| 2022-05-27 | 49.33 | $51.22 | 637100 |
| 2022-05-26 | 49.18 | $50.03 | 372101 |
| 2022-05-25 | 49.16 | $49.04 | 505123 |
| 2022-05-24 | 49.24 | $48.55 | 627300 |
| 2022-05-23 | 49.38 | $48.92 | 957327 |
| 2022-05-20 | 49.51 | $48.05 | 1.2M |
| 2022-05-19 | 49.74 | $48.08 | 1.9M |
| 2022-05-18 | 49.99 | $48.35 | 848194 |
| 2022-05-17 | 50.25 | $50.33 | 630620 |
| 2022-05-16 | 50.34 | $49.32 | 680600 |
| 2022-05-13 | 50.55 | $49.51 | 905200 |
| 2022-05-12 | 50.76 | $48.35 | 1.2M |
| 2022-05-11 | 51.12 | $48.37 | 1.2M |
| 2022-05-10 | 51.49 | $49.18 | 1.7M |
| 2022-05-09 | 51.82 | $49.05 | 1.3M |
| 2022-05-06 | 52.18 | $50.67 | 975800 |
| 2022-05-05 | 52.41 | $51.00 | 997046 |
| 2022-05-04 | 52.63 | $52.85 | 912665 |
| 2022-05-03 | 52.69 | $51.37 | 684875 |
| 2022-05-02 | 52.90 | $51.09 | 1.6M |
| 2022-04-29 | 53.17 | $50.81 | 856600 |
| 2022-04-28 | 53.49 | $52.65 | 583109 |
| 2022-04-27 | 53.65 | $51.41 | 636116 |
| 2022-04-26 | 53.95 | $51.30 | 523258 |
| 2022-04-25 | 54.29 | $52.81 | 910730 |
| 2022-04-22 | 54.49 | $52.52 | 542065 |
| 2022-04-21 | 54.74 | $54.00 | 391200 |
| 2022-04-20 | 54.85 | $54.81 | 395300 |
| 2022-04-19 | 54.89 | $54.80 | 398100 |
| 2022-04-18 | 54.92 | $53.93 | 752034 |
| 2022-04-14 | 55.05 | $53.93 | 459300 |
| 2022-04-13 | 55.17 | $54.58 | 378800 |
| 2022-04-12 | 55.23 | $53.93 | 598600 |
| 2022-04-11 | 55.35 | $54.05 | 966113 |
| 2022-04-08 | 55.44 | $54.98 | 422517 |
| 2022-04-07 | 55.43 | $55.14 | 312700 |
| 2022-04-06 | 55.39 | $54.90 | 455524 |
| 2022-04-05 | 55.36 | $55.47 | 528431 |
| 2022-04-04 | 55.26 | $56.15 | 657500 |
| 2022-04-01 | 55.07 | $55.76 | 684417 |
| 2022-03-31 | 54.91 | $55.58 | 782400 |
| 2022-03-30 | 54.76 | $56.38 | 482300 |
| 2022-03-29 | 54.52 | $56.81 | 885244 |
| 2022-03-28 | 54.22 | $56.07 | 2.1M |
| 2022-03-25 | 53.98 | $55.70 | 722111 |
| 2022-03-24 | 53.77 | $55.46 | 363138 |
| 2022-03-23 | 53.57 | $54.67 | 592915 |
| 2022-03-22 | 53.43 | $55.37 | 440800 |
| 2022-03-21 | 53.21 | $54.76 | 632917 |
| 2022-03-18 | 53.04 | $55.00 | 635700 |
| 2022-03-17 | 52.85 | $54.38 | 997804 |
| 2022-03-16 | 52.72 | $53.71 | 490300 |
| 2022-03-15 | 52.65 | $52.52 | 453000 |
| 2022-03-14 | 52.71 | $51.44 | 536504 |
| 2022-03-11 | 52.89 | $51.85 | 451500 |
| 2022-03-10 | 53.04 | $52.52 | 634420 |
| 2022-03-09 | 53.15 | $52.73 | 882900 |
| 2022-03-08 | 53.25 | $51.36 | 971632 |
| 2022-03-07 | 53.49 | $51.71 | 754238 |
| 2022-03-04 | 53.73 | $53.31 | 573203 |
| 2022-03-03 | 53.81 | $53.72 | 728900 |
| 2022-03-02 | 53.87 | $53.99 | 1.3M |
| 2022-03-01 | 53.91 | $53.02 | 712360 |
| 2022-02-28 | 54.05 | $53.87 | 974400 |
| 2022-02-25 | 54.12 | $53.98 | 841000 |
| 2022-02-24 | 54.17 | $52.76 | 2.2M |
| 2022-02-23 | 54.34 | $52.01 | 725826 |
| 2022-02-22 | 54.58 | $52.96 | 1.4M |
| 2022-02-18 | 54.75 | $53.53 | 1.2M |
| 2022-02-17 | 54.86 | $53.90 | 690700 |
| 2022-02-16 | 54.94 | $55.04 | 522060 |
| 2022-02-15 | 54.91 | $54.94 | 589800 |
| 2022-02-14 | 54.90 | $54.10 | 652246 |
| 2022-02-11 | 54.98 | $54.27 | 785900 |
| 2022-02-10 | 55.07 | $55.32 | 1.0M |
| 2022-02-09 | 55.06 | $56.30 | 457012 |
| 2022-02-08 | 54.97 | $55.47 | 425102 |
| 2022-02-07 | 54.97 | $54.97 | 490845 |
| 2022-02-04 | 55.02 | $55.16 | 596700 |
| 2022-02-03 | 55.07 | $54.85 | 387704 |
| 2022-02-02 | 55.16 | $56.18 | 515000 |
| 2022-02-01 | 55.14 | $55.70 | 448346 |
| 2022-01-31 | 55.18 | $55.30 | 976215 |
| 2022-01-28 | 55.27 | $54.27 | 1.3M |
| 2022-01-27 | 55.48 | $53.01 | 1.3M |
| 2022-01-26 | 55.84 | $53.36 | 666327 |
| 2022-01-25 | 56.19 | $53.52 | 851400 |
| 2022-01-24 | 56.54 | $54.19 | 2.1M |
| 2022-01-21 | 56.86 | $53.90 | 878519 |
| 2022-01-20 | 57.21 | $54.92 | 524538 |
| 2022-01-19 | 57.48 | $55.58 | 663349 |
| 2022-01-18 | 57.69 | $56.19 | 507356 |
| 2022-01-14 | 57.84 | $57.24 | 1.0M |
| 2022-01-13 | 57.90 | $57.19 | 468400 |
| 2022-01-12 | 57.96 | $57.94 | 427500 |
| 2022-01-11 | 57.94 | $57.84 | 375525 |
| 2022-01-10 | 57.94 | $57.33 | 507673 |
| 2022-01-07 | 57.98 | $57.40 | 1.2M |
| 2022-01-06 | 58.02 | $57.60 | 511434 |
| 2022-01-05 | 58.04 | $57.66 | 545327 |
| 2022-01-04 | 58.05 | $58.82 | 413084 |
| 2022-01-03 | 57.94 | $58.77 | 695335 |
| 2021-12-31 | 57.83 | $58.45 | 221100 |
| 2021-12-30 | 57.73 | $58.57 | 204115 |
| 2021-12-29 | 57.60 | $58.74 | 296735 |
| 2021-12-28 | 57.45 | $58.64 | 454383 |
| 2021-12-27 | 57.30 | $58.72 | 333200 |
| 2021-12-23 | 57.14 | $57.86 | 679700 |
| 2021-12-22 | 57.05 | $57.51 | 379221 |
| 2021-12-21 | 57.00 | $56.97 | 316300 |
| 2021-12-20 | 57.00 | $55.91 | 943621 |
| 2021-12-17 | 57.12 | $56.79 | 636527 |
| 2021-12-16 | 57.16 | $57.34 | 405441 |
| 2021-12-15 | 57.14 | $57.79 | 444742 |
| 2021-12-14 | 57.08 | $56.97 | 410942 |
| 2021-12-13 | 57.11 | $57.39 | 369414 |
| 2021-12-10 | 57.10 | $57.91 | 581809 |
| 2021-12-09 | 57.03 | $57.41 | 821002 |
| 2021-12-08 | 57.01 | $57.84 | 530441 |
| 2021-12-07 | 56.95 | $57.63 | 635300 |
| 2021-12-06 | 56.91 | $56.48 | 583634 |
| 2021-12-03 | 56.99 | $55.83 | 615001 |
| 2021-12-02 | 57.14 | $56.29 | 410619 |
| 2021-12-01 | 57.25 | $55.44 | 474603 |
| 2021-11-30 | 57.45 | $56.13 | 514226 |
| 2021-11-29 | 57.58 | $57.22 | 301040 |
| 2021-11-26 | 57.61 | $56.58 | 352600 |
| 2021-11-24 | 57.70 | $57.87 | 377600 |
| 2021-11-23 | 57.65 | $57.80 | 437600 |
| 2021-11-22 | 57.61 | $57.71 | 361742 |
| 2021-11-19 | 57.57 | $57.80 | 343700 |
| 2021-11-18 | 57.51 | $57.94 | 368720 |
| 2021-11-17 | 57.42 | $57.77 | 182600 |
| 2021-11-16 | 57.35 | $57.93 | 222263 |
| 2021-11-15 | 57.24 | $57.72 | 216600 |
| 2021-11-12 | 57.15 | $57.73 | 187673 |
| 2021-11-11 | 57.04 | $57.33 | 197600 |
| 2021-11-10 | 56.96 | $57.29 | 247000 |
| 2021-11-09 | 56.86 | $57.72 | 236000 |
| 2021-11-08 | 56.70 | $57.92 | 380421 |
| 2021-11-05 | 56.51 | $57.88 | 300100 |
| 2021-11-04 | 56.29 | $57.57 | 418200 |
| 2021-11-03 | 56.10 | $57.40 | 226626 |
| 2021-11-02 | 55.90 | $56.98 | 261700 |
| 2021-11-01 | 55.72 | $56.77 | 410924 |
| 2021-10-29 | 55.54 | $56.58 | 796614 |
| 2021-10-28 | 55.37 | $56.49 | 379740 |
| 2021-10-27 | 55.19 | $55.90 | 301300 |
| 2021-10-26 | 55.06 | $56.25 | 236850 |
| 2021-10-25 | 54.88 | $56.20 | 219847 |
| 2021-10-22 | 54.70 | $55.93 | 227345 |
| 2021-10-21 | 54.54 | $55.98 | 211745 |
| 2021-10-20 | 54.36 | $55.80 | 365035 |
| 2021-10-19 | 54.20 | $55.57 | 241475 |
| 2021-10-18 | 54.05 | $55.20 | 198900 |
| 2021-10-15 | 53.92 | $54.99 | 418552 |
| 2021-10-14 | 53.81 | $54.61 | 273310 |
| 2021-10-13 | 53.74 | $53.71 | 309800 |
| 2021-10-12 | 53.76 | $53.57 | 231600 |
| 2021-10-11 | 53.80 | $53.67 | 199818 |
| 2021-10-08 | 53.84 | $53.99 | 771800 |
| 2021-10-07 | 53.85 | $54.15 | 238200 |
| 2021-10-06 | 53.86 | $53.66 | 509512 |
| 2021-10-05 | 53.91 | $53.49 | 268143 |
| 2021-10-04 | 54.00 | $52.99 | 330116 |
| 2021-10-01 | 54.14 | $53.63 | 489400 |
| 2021-09-30 | 54.24 | $52.99 | 538389 |
| 2021-09-29 | 54.41 | $53.62 | 168638 |
| 2021-09-28 | 54.53 | $53.54 | 334600 |
| 2021-09-27 | 54.67 | $54.65 | 186333 |
| 2021-09-24 | 54.70 | $54.72 | 221900 |
| 2021-09-23 | 54.73 | $54.61 | 468910 |
| 2021-09-22 | 54.78 | $53.98 | 239736 |
| 2021-09-21 | 54.89 | $53.45 | 322900 |
| 2021-09-20 | 55.06 | $53.43 | 619623 |
| 2021-09-17 | 55.24 | $54.56 | 652927 |
| 2021-09-16 | 55.30 | $55.06 | 234100 |
| 2021-09-15 | 55.32 | $55.19 | 296134 |
| 2021-09-14 | 55.32 | $54.71 | 195326 |
| 2021-09-13 | 55.37 | $55.00 | 373106 |
| 2021-09-10 | 55.39 | $54.87 | 291500 |
| 2021-09-09 | 55.42 | $55.31 | 298600 |
| 2021-09-08 | 55.41 | $55.56 | 304100 |
| 2021-09-07 | 55.37 | $55.64 | 173600 |
| 2021-09-03 | 55.32 | $55.83 | 285400 |
| 2021-09-02 | 55.24 | $55.93 | 193937 |
| 2021-09-01 | 55.15 | $55.71 | 401800 |
| 2021-08-31 | 55.07 | $55.68 | 312719 |
| 2021-08-30 | 54.99 | $55.78 | 375600 |
| 2021-08-27 | 54.89 | $55.58 | 181700 |
| 2021-08-26 | 54.80 | $55.01 | 220245 |
| 2021-08-25 | 54.76 | $55.37 | 653300 |
| 2021-08-24 | 54.69 | $55.24 | 362146 |
| 2021-08-23 | 54.62 | $55.12 | 261000 |
| 2021-08-20 | 54.55 | $54.61 | 226300 |
| 2021-08-19 | 54.54 | $54.14 | 279225 |
| 2021-08-18 | 54.57 | $54.15 | 291319 |
| 2021-08-17 | 54.59 | $54.73 | 275716 |
| 2021-08-16 | 54.55 | $55.09 | 218800 |
| 2021-08-13 | 54.46 | $55.00 | 175639 |
| 2021-08-12 | 54.38 | $54.94 | 179500 |
| 2021-08-11 | 54.29 | $54.80 | 194500 |
| 2021-08-10 | 54.21 | $54.63 | 159714 |
| 2021-08-09 | 54.14 | $54.56 | 153902 |
| 2021-08-06 | 54.08 | $54.59 | 151400 |
| 2021-08-05 | 54.01 | $54.47 | 181511 |
| 2021-08-04 | 53.95 | $54.10 | 408325 |
| 2021-08-03 | 53.92 | $54.44 | 173200 |
| 2021-08-02 | 53.85 | $53.97 | 246500 |
| 2021-07-30 | 53.83 | $54.09 | 168900 |
| 2021-07-29 | 53.78 | $54.38 | 282027 |
| 2021-07-28 | 53.71 | $54.12 | 234210 |
| 2021-07-27 | 53.65 | $54.11 | 221600 |
| 2021-07-26 | 53.59 | $54.36 | 245043 |
| 2021-07-23 | 53.50 | $54.22 | 292700 |
| 2021-07-22 | 53.42 | $53.70 | 239000 |
| 2021-07-21 | 53.37 | $53.65 | 263300 |
| 2021-07-20 | 53.33 | $53.19 | 270607 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
91.15
2026-07-17
Close Price
$90.29
Vol: 627615
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
44.23
Average
63.26
Maximum
92.15
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 91.15 | $90.29 | 627615 |
| 2026-07-16 | 91.28 | $91.19 | 488614 |
| 2026-07-15 | 91.24 | $91.58 | 316500 |
| 2026-07-14 | 91.11 | $91.27 | 385600 |
| 2026-07-13 | 91.02 | $90.94 | 400200 |
| 2026-07-10 | 90.99 | $91.61 | 560900 |
| 2026-07-09 | 90.80 | $91.26 | 331404 |
| 2026-07-08 | 90.66 | $90.47 | 454800 |
| 2026-07-07 | 90.66 | $90.78 | 385200 |
| 2026-07-06 | 90.59 | $91.24 | 378316 |
| 2026-07-02 | 90.41 | $90.54 | 430700 |
| 2026-07-01 | 90.34 | $90.63 | 389100 |
| 2026-06-30 | 90.25 | $90.79 | 389023 |
| 2026-06-29 | 90.11 | $90.15 | 910809 |
| 2026-06-26 | 90.07 | $88.97 | 483529 |
| 2026-06-25 | 90.28 | $89.22 | 705144 |
| 2026-06-24 | 90.47 | $89.15 | 709950 |
| 2026-06-23 | 90.70 | $89.18 | 388000 |
| 2026-06-22 | 90.95 | $90.37 | 415570 |
| 2026-06-18 | 91.00 | $90.91 | 455745 |
| 2026-06-17 | 90.93 | $89.96 | 719640 |
| 2026-06-16 | 91.05 | $91.11 | 471907 |
| 2026-06-15 | 90.94 | $91.60 | 537413 |
| 2026-06-12 | 90.71 | $90.14 | 777431 |
| 2026-06-11 | 90.73 | $89.68 | 781841 |
| 2026-06-10 | 90.86 | $88.10 | 701480 |
| 2026-06-09 | 91.34 | $89.51 | 780420 |
| 2026-06-08 | 91.58 | $89.69 | 458300 |
| 2026-06-05 | 91.82 | $89.42 | 489351 |
| 2026-06-04 | 92.15 | $91.77 | 420300 |
| 2026-06-03 | 92.02 | $91.38 | 464500 |
| 2026-06-02 | 91.95 | $92.00 | 575815 |
| 2026-06-01 | 91.72 | $91.82 | 522427 |
| 2026-05-29 | 91.48 | $91.63 | 382900 |
| 2026-05-28 | 91.24 | $91.40 | 478106 |
| 2026-05-27 | 90.99 | $90.96 | 452107 |
| 2026-05-26 | 90.78 | $90.95 | 311300 |
| 2026-05-22 | 90.54 | $90.35 | 459500 |
| 2026-05-21 | 90.36 | $89.97 | 542714 |
| 2026-05-20 | 90.24 | $89.76 | 868000 |
| 2026-05-19 | 90.12 | $88.78 | 591699 |
| 2026-05-18 | 90.18 | $89.38 | 687335 |
| 2026-05-15 | 90.11 | $89.46 | 447709 |
| 2026-05-14 | 90.00 | $90.56 | 331446 |
| 2026-05-13 | 89.63 | $89.89 | 365700 |
| 2026-05-12 | 89.33 | $89.44 | 567911 |
| 2026-05-11 | 89.06 | $89.60 | 752108 |
| 2026-05-08 | 88.70 | $89.46 | 375082 |
| 2026-05-07 | 88.31 | $88.76 | 492700 |
| 2026-05-06 | 87.99 | $89.11 | 437600 |
| 2026-05-05 | 87.53 | $87.86 | 464220 |
| 2026-05-04 | 87.25 | $87.14 | 542900 |
| 2026-05-01 | 87.06 | $87.46 | 519739 |
| 2026-04-30 | 86.77 | $87.25 | 499406 |
| 2026-04-29 | 86.46 | $86.38 | 670300 |
| 2026-04-28 | 86.28 | $86.41 | 500006 |
| 2026-04-27 | 86.06 | $86.85 | 464609 |
| 2026-04-24 | 85.69 | $86.74 | 536771 |
| 2026-04-23 | 85.28 | $86.10 | 854731 |
| 2026-04-22 | 84.93 | $86.42 | 439200 |
| 2026-04-21 | 84.45 | $85.60 | 1.3M |
| 2026-04-20 | 84.06 | $86.16 | 712400 |
| 2026-04-17 | 83.47 | $86.30 | 1.1M |
| 2026-04-16 | 82.76 | $85.18 | 715800 |
| 2026-04-15 | 82.17 | $84.97 | 481739 |
| 2026-04-14 | 81.52 | $84.40 | 508108 |
| 2026-04-13 | 80.89 | $83.45 | 827011 |
| 2026-04-10 | 80.35 | $82.58 | 483029 |
| 2026-04-09 | 79.92 | $82.69 | 1.4M |
| 2026-04-08 | 79.39 | $82.21 | 859032 |
| 2026-04-07 | 78.89 | $80.17 | 1.1M |
| 2026-04-06 | 78.74 | $80.10 | 1.0M |
| 2026-04-02 | 78.59 | $79.77 | 782300 |
| 2026-04-01 | 78.49 | $79.66 | 1.1M |
| 2026-03-31 | 78.40 | $79.06 | 1.8M |
| 2026-03-30 | 78.44 | $76.86 | 1.4M |
| 2026-03-27 | 78.96 | $77.16 | 1.3M |
| 2026-03-26 | 79.50 | $78.46 | 1.3M |
| 2026-03-25 | 79.86 | $79.85 | 954150 |
| 2026-03-24 | 80.00 | $79.41 | 992112 |
| 2026-03-23 | 80.26 | $79.59 | 2.5M |
| 2026-03-20 | 80.52 | $78.93 | 1.7M |
| 2026-03-19 | 80.98 | $80.14 | 3.7M |
| 2026-03-18 | 81.26 | $80.31 | 1.4M |
| 2026-03-17 | 81.55 | $81.42 | 977123 |
| 2026-03-16 | 81.66 | $81.18 | 935150 |
| 2026-03-13 | 81.84 | $80.36 | 2.1M |
| 2026-03-12 | 82.23 | $80.81 | 1.1M |
| 2026-03-11 | 82.59 | $82.10 | 986519 |
| 2026-03-10 | 82.74 | $82.19 | 1.6M |
| 2026-03-09 | 82.89 | $82.36 | 2.6M |
| 2026-03-06 | 83.04 | $81.68 | 1.8M |
| 2026-03-05 | 83.35 | $82.83 | 1.6M |
| 2026-03-04 | 83.47 | $83.33 | 1.1M |
| 2026-03-03 | 83.50 | $82.77 | 2.5M |
| 2026-03-02 | 83.66 | $83.56 | 1.6M |
| 2026-02-27 | 83.67 | $83.47 | 1.1M |
| 2026-02-26 | 83.71 | $83.91 | 3.3M |
| 2026-02-25 | 83.66 | $84.27 | 659100 |
| 2026-02-24 | 83.53 | $83.60 | 805700 |
| 2026-02-23 | 83.51 | $82.99 | 820605 |
| 2026-02-20 | 83.62 | $83.93 | 1.1M |
| 2026-02-19 | 83.55 | $83.31 | 829534 |
| 2026-02-18 | 83.61 | $83.53 | 655935 |
| 2026-02-17 | 83.62 | $83.09 | 1.0M |
| 2026-02-13 | 83.73 | $82.96 | 737340 |
| 2026-02-12 | 83.88 | $82.87 | 619190 |
| 2026-02-11 | 84.07 | $84.14 | 580643 |
| 2026-02-10 | 84.03 | $84.21 | 460855 |
| 2026-02-09 | 83.96 | $84.42 | 447919 |
| 2026-02-06 | 83.84 | $84.04 | 664800 |
| 2026-02-05 | 83.77 | $82.38 | 1.1M |
| 2026-02-04 | 84.05 | $83.34 | 1.8M |
| 2026-02-03 | 84.16 | $83.70 | 781019 |
| 2026-02-02 | 84.22 | $84.33 | 766800 |
| 2026-01-30 | 84.15 | $83.86 | 843200 |
| 2026-01-29 | 84.16 | $84.19 | 910300 |
| 2026-01-28 | 84.10 | $84.31 | 737085 |
| 2026-01-27 | 84.01 | $84.40 | 532000 |
| 2026-01-26 | 83.88 | $84.08 | 462727 |
| 2026-01-23 | 83.80 | $83.68 | 338102 |
| 2026-01-22 | 83.78 | $83.71 | 470945 |
| 2026-01-21 | 83.75 | $83.29 | 2.7M |
| 2026-01-20 | 83.81 | $82.32 | 1.1M |
| 2026-01-16 | 84.08 | $83.99 | 509400 |
| 2026-01-15 | 84.03 | $84.05 | 451400 |
| 2026-01-14 | 83.96 | $83.77 | 495435 |
| 2026-01-13 | 83.94 | $84.16 | 569800 |
| 2026-01-12 | 83.82 | $84.27 | 603114 |
| 2026-01-09 | 83.66 | $84.18 | 1.1M |
| 2026-01-08 | 83.49 | $83.60 | 558800 |
| 2026-01-07 | 83.42 | $83.55 | 602700 |
| 2026-01-06 | 83.34 | $83.85 | 600519 |
| 2026-01-05 | 83.18 | $83.29 | 646441 |
| 2026-01-02 | 83.11 | $82.69 | 1.0M |
| 2025-12-31 | 83.15 | $82.50 | 348444 |
| 2025-12-30 | 83.24 | $83.11 | 410413 |
| 2025-12-29 | 83.21 | $83.27 | 423036 |
| 2025-12-26 | 83.14 | $83.57 | 318300 |
| 2025-12-24 | 82.99 | $83.57 | 405300 |
| 2025-12-23 | 82.82 | $83.30 | 494800 |
| 2025-12-22 | 82.67 | $82.98 | 511549 |
| 2025-12-19 | 82.56 | $82.67 | 496809 |
| 2025-12-18 | 82.50 | $81.95 | 755200 |
| 2025-12-17 | 82.59 | $81.38 | 767833 |
| 2025-12-16 | 82.80 | $82.26 | 761145 |
| 2025-12-15 | 82.86 | $82.47 | 710868 |
| 2025-12-12 | 82.88 | $82.60 | 769521 |
| 2025-12-11 | 82.87 | $83.50 | 2.6M |
| 2025-12-10 | 82.67 | $83.28 | 1.1M |
| 2025-12-09 | 82.48 | $82.62 | 427600 |
| 2025-12-08 | 82.39 | $82.70 | 533282 |
| 2025-12-05 | 82.27 | $82.97 | 416048 |
| 2025-12-04 | 82.08 | $82.80 | 1.1M |
| 2025-12-03 | 81.88 | $82.72 | 362000 |
| 2025-12-02 | 81.67 | $82.43 | 1.0M |
| 2025-12-01 | 81.49 | $82.28 | 1.4M |
| 2025-11-28 | 81.31 | $82.67 | 193449 |
| 2025-11-26 | 81.01 | $82.23 | 352442 |
| 2025-11-25 | 80.76 | $81.71 | 471053 |
| 2025-11-24 | 80.58 | $80.86 | 642200 |
| 2025-11-21 | 80.56 | $79.69 | 1.1M |
| 2025-11-20 | 80.77 | $78.81 | 962042 |
| 2025-11-19 | 81.21 | $80.07 | 455215 |
| 2025-11-18 | 81.46 | $79.75 | 933543 |
| 2025-11-17 | 81.81 | $80.36 | 479400 |
| 2025-11-14 | 82.08 | $81.17 | 588300 |
| 2025-11-13 | 82.23 | $81.25 | 789726 |
| 2025-11-12 | 82.38 | $82.59 | 365223 |
| 2025-11-11 | 82.27 | $82.53 | 423048 |
| 2025-11-10 | 82.16 | $82.36 | 783535 |
| 2025-11-07 | 82.05 | $81.16 | 982530 |
| 2025-11-06 | 82.19 | $81.02 | 680632 |
| 2025-11-05 | 82.36 | $81.87 | 438215 |
| 2025-11-04 | 82.39 | $81.56 | 589300 |
| 2025-11-03 | 82.47 | $82.55 | 518729 |
| 2025-10-31 | 82.36 | $82.37 | 766300 |
| 2025-10-30 | 82.27 | $82.11 | 922700 |
| 2025-10-29 | 82.20 | $83.02 | 744000 |
| 2025-10-28 | 81.94 | $83.03 | 659231 |
| 2025-10-27 | 81.62 | $82.90 | 364900 |
| 2025-10-24 | 81.27 | $81.94 | 407702 |
| 2025-10-23 | 81.07 | $81.30 | 597400 |
| 2025-10-22 | 80.97 | $80.82 | 741730 |
| 2025-10-21 | 80.95 | $81.26 | 503100 |
| 2025-10-20 | 80.83 | $81.24 | 421600 |
| 2025-10-17 | 80.70 | $80.35 | 724844 |
| 2025-10-16 | 80.73 | $79.94 | 750663 |
| 2025-10-15 | 80.84 | $80.51 | 548628 |
| 2025-10-14 | 80.86 | $80.19 | 737500 |
| 2025-10-13 | 80.94 | $80.22 | 478727 |
| 2025-10-10 | 81.02 | $78.97 | 1.0M |
| 2025-10-09 | 81.38 | $81.17 | 391100 |
| 2025-10-08 | 81.32 | $81.46 | 480952 |
| 2025-10-07 | 81.19 | $80.97 | 483808 |
| 2025-10-06 | 81.14 | $81.32 | 402026 |
| 2025-10-03 | 80.99 | $81.03 | 384000 |
| 2025-10-02 | 80.89 | $81.02 | 421353 |
| 2025-10-01 | 80.76 | $80.94 | 433100 |
| 2025-09-30 | 80.62 | $80.65 | 583100 |
| 2025-09-29 | 80.52 | $80.34 | 509616 |
| 2025-09-26 | 80.46 | $80.16 | 348100 |
| 2025-09-25 | 80.43 | $79.67 | 416840 |
| 2025-09-24 | 80.49 | $80.06 | 373600 |
| 2025-09-23 | 80.47 | $80.33 | 445600 |
| 2025-09-22 | 80.38 | $80.73 | 359441 |
| 2025-09-19 | 80.19 | $80.64 | 270800 |
| 2025-09-18 | 79.99 | $80.33 | 387800 |
| 2025-09-17 | 79.81 | $79.88 | 465903 |
| 2025-09-16 | 79.69 | $79.96 | 440974 |
| 2025-09-15 | 79.53 | $80.08 | 276500 |
| 2025-09-12 | 79.32 | $79.71 | 305700 |
| 2025-09-11 | 79.14 | $79.78 | 875800 |
| 2025-09-10 | 78.92 | $79.08 | 616900 |
| 2025-09-09 | 78.80 | $78.86 | 313936 |
| 2025-09-08 | 78.71 | $78.76 | 319531 |
| 2025-09-05 | 78.62 | $78.59 | 407600 |
| 2025-09-04 | 78.54 | $78.75 | 282706 |
| 2025-09-03 | 78.42 | $78.06 | 2.9M |
| 2025-09-02 | 78.42 | $77.72 | 496346 |
| 2025-08-29 | 78.49 | $78.26 | 341100 |
| 2025-08-28 | 78.44 | $78.73 | 384147 |
| 2025-08-27 | 78.29 | $78.49 | 410705 |
| 2025-08-26 | 78.16 | $78.28 | 487600 |
| 2025-08-25 | 78.05 | $77.95 | 467234 |
| 2025-08-22 | 77.99 | $78.30 | 420214 |
| 2025-08-21 | 77.84 | $77.05 | 694118 |
| 2025-08-20 | 77.92 | $77.31 | 390900 |
| 2025-08-19 | 77.96 | $77.55 | 515700 |
| 2025-08-18 | 77.94 | $77.94 | 363600 |
| 2025-08-15 | 77.84 | $77.94 | 449900 |
| 2025-08-14 | 77.72 | $78.13 | 466000 |
| 2025-08-13 | 77.53 | $78.20 | 632900 |
| 2025-08-12 | 77.30 | $77.86 | 346036 |
| 2025-08-11 | 77.09 | $76.93 | 492013 |
| 2025-08-08 | 77.04 | $77.10 | 419243 |
| 2025-08-07 | 76.94 | $76.54 | 430800 |
| 2025-08-06 | 76.94 | $76.61 | 612100 |
| 2025-08-05 | 76.92 | $76.11 | 400922 |
| 2025-08-04 | 77.00 | $76.44 | 467999 |
| 2025-08-01 | 77.01 | $75.32 | 507041 |
| 2025-07-31 | 77.26 | $76.51 | 653841 |
| 2025-07-30 | 77.29 | $76.84 | 755400 |
| 2025-07-29 | 77.25 | $77.01 | 312648 |
| 2025-07-28 | 77.16 | $77.20 | 261025 |
| 2025-07-25 | 77.01 | $77.23 | 328900 |
| 2025-07-24 | 76.83 | $76.88 | 874400 |
| 2025-07-23 | 76.68 | $76.88 | 509300 |
| 2025-07-22 | 76.50 | $76.29 | 378224 |
| 2025-07-21 | 76.40 | $76.19 | 275100 |
| 2025-07-18 | 76.31 | $76.08 | 475099 |
| 2025-07-17 | 76.22 | $76.17 | 475670 |
| 2025-07-16 | 76.08 | $75.69 | 999700 |
| 2025-07-15 | 76.02 | $75.40 | 493440 |
| 2025-07-14 | 76.00 | $75.84 | 287114 |
| 2025-07-11 | 75.88 | $75.68 | 344400 |
| 2025-07-10 | 75.77 | $75.99 | 295020 |
| 2025-07-09 | 75.56 | $75.71 | 539300 |
| 2025-07-08 | 75.37 | $75.28 | 672039 |
| 2025-07-07 | 75.24 | $75.30 | 585924 |
| 2025-07-03 | 75.07 | $75.89 | 230900 |
| 2025-07-02 | 74.74 | $75.28 | 486600 |
| 2025-07-01 | 74.47 | $74.93 | 539300 |
| 2025-06-30 | 74.24 | $74.89 | 459700 |
| 2025-06-27 | 73.97 | $74.53 | 471704 |
| 2025-06-26 | 73.72 | $74.20 | 384744 |
| 2025-06-25 | 73.50 | $73.57 | 649853 |
| 2025-06-24 | 73.36 | $73.56 | 1.5M |
| 2025-06-23 | 73.21 | $72.78 | 695200 |
| 2025-06-20 | 73.18 | $72.33 | 750730 |
| 2025-06-18 | 73.24 | $72.49 | 851643 |
| 2025-06-17 | 73.27 | $72.47 | 877410 |
| 2025-06-16 | 73.31 | $73.10 | 822600 |
| 2025-06-13 | 73.21 | $72.37 | 850643 |
| 2025-06-12 | 73.23 | $73.23 | 688500 |
| 2025-06-11 | 73.08 | $72.96 | 603005 |
| 2025-06-10 | 72.95 | $73.20 | 420317 |
| 2025-06-09 | 72.74 | $72.80 | 657546 |
| 2025-06-06 | 72.57 | $72.67 | 515227 |
| 2025-06-05 | 72.39 | $71.94 | 786800 |
| 2025-06-04 | 72.33 | $72.28 | 378321 |
| 2025-06-03 | 72.18 | $72.35 | 708930 |
| 2025-06-02 | 71.99 | $71.85 | 824407 |
| 2025-05-30 | 71.86 | $71.52 | 1.3M |
| 2025-05-29 | 71.78 | $71.59 | 508545 |
| 2025-05-28 | 71.65 | $71.32 | 511956 |
| 2025-05-27 | 71.56 | $71.76 | 555800 |
| 2025-05-23 | 71.35 | $70.31 | 527638 |
| 2025-05-22 | 71.40 | $70.75 | 359334 |
| 2025-05-21 | 71.36 | $70.74 | 401600 |
| 2025-05-20 | 71.31 | $72.01 | 439548 |
| 2025-05-19 | 70.97 | $72.26 | 519402 |
| 2025-05-16 | 70.52 | $72.24 | 398008 |
| 2025-05-15 | 69.98 | $71.74 | 386938 |
| 2025-05-14 | 69.46 | $71.38 | 692800 |
| 2025-05-13 | 68.93 | $71.35 | 402117 |
| 2025-05-12 | 68.31 | $70.86 | 1.2M |
| 2025-05-09 | 67.69 | $68.61 | 268600 |
| 2025-05-08 | 67.44 | $68.69 | 486200 |
| 2025-05-07 | 67.13 | $68.18 | 743408 |
| 2025-05-06 | 66.88 | $67.92 | 592600 |
| 2025-05-05 | 66.65 | $68.47 | 360521 |
| 2025-05-02 | 66.26 | $68.81 | 387500 |
| 2025-05-01 | 65.73 | $67.80 | 581200 |
| 2025-04-30 | 65.34 | $67.34 | 1.4M |
| 2025-04-29 | 64.98 | $67.29 | 385900 |
| 2025-04-28 | 64.58 | $66.88 | 745300 |
| 2025-04-25 | 64.20 | $66.86 | 1.2M |
| 2025-04-24 | 63.78 | $66.44 | 398500 |
| 2025-04-23 | 63.39 | $65.07 | 1.2M |
| 2025-04-22 | 63.23 | $64.06 | 1.3M |
| 2025-04-21 | 63.27 | $62.48 | 1.8M |
| 2025-04-17 | 63.66 | $63.99 | 1.0M |
| 2025-04-16 | 63.81 | $63.88 | 1.2M |
| 2025-04-15 | 64.01 | $65.29 | 661224 |
| 2025-04-14 | 63.96 | $65.41 | 709451 |
| 2025-04-11 | 63.89 | $64.81 | 1.3M |
| 2025-04-10 | 63.95 | $63.70 | 1.5M |
| 2025-04-09 | 64.26 | $66.02 | 2.5M |
| 2025-04-08 | 64.15 | $60.34 | 2.7M |
| 2025-04-07 | 65.23 | $61.39 | 4.1M |
| 2025-04-04 | 66.27 | $61.48 | 3.4M |
| 2025-04-03 | 67.47 | $65.31 | 2.6M |
| 2025-04-02 | 68.06 | $68.73 | 565624 |
| 2025-04-01 | 68.04 | $68.22 | 449456 |
| 2025-03-31 | 68.12 | $68.01 | 950800 |
| 2025-03-28 | 68.27 | $67.59 | 716606 |
| 2025-03-27 | 68.54 | $68.95 | 521818 |
| 2025-03-26 | 68.57 | $69.21 | 498022 |
| 2025-03-25 | 68.55 | $69.97 | 301240 |
| 2025-03-24 | 68.38 | $69.84 | 434900 |
| 2025-03-21 | 68.21 | $68.80 | 602500 |
| 2025-03-20 | 68.25 | $68.85 | 534400 |
| 2025-03-19 | 68.29 | $68.98 | 1.3M |
| 2025-03-18 | 68.31 | $68.27 | 550956 |
| 2025-03-17 | 68.50 | $68.98 | 1.1M |
| 2025-03-14 | 68.58 | $68.42 | 501519 |
| 2025-03-13 | 68.80 | $67.03 | 1.4M |
| 2025-03-12 | 69.36 | $67.97 | 1.2M |
| 2025-03-11 | 69.81 | $67.65 | 1.3M |
| 2025-03-10 | 70.42 | $68.23 | 731746 |
| 2025-03-07 | 71.00 | $70.01 | 647439 |
| 2025-03-06 | 71.31 | $69.68 | 1.1M |
| 2025-03-05 | 71.74 | $70.86 | 1.1M |
| 2025-03-04 | 71.99 | $70.09 | 1.5M |
| 2025-03-03 | 72.46 | $70.97 | 1.9M |
| 2025-02-28 | 72.81 | $72.25 | 627500 |
| 2025-02-27 | 72.95 | $71.18 | 446250 |
| 2025-02-26 | 73.34 | $72.30 | 358736 |
| 2025-02-25 | 73.56 | $72.26 | 442700 |
| 2025-02-24 | 73.82 | $72.61 | 409727 |
| 2025-02-21 | 74.04 | $72.94 | 313500 |
| 2025-02-20 | 74.23 | $74.23 | 266465 |
| 2025-02-19 | 74.18 | $74.61 | 270300 |
| 2025-02-18 | 74.04 | $74.43 | 703970 |
| 2025-02-14 | 73.90 | $74.23 | 335700 |
| 2025-02-13 | 73.79 | $74.23 | 431300 |
| 2025-02-12 | 73.66 | $73.46 | 415300 |
| 2025-02-11 | 73.66 | $73.72 | 271500 |
| 2025-02-10 | 73.61 | $73.66 | 304300 |
| 2025-02-07 | 73.56 | $73.24 | 628967 |
| 2025-02-06 | 73.59 | $73.91 | 1.1M |
| 2025-02-05 | 73.48 | $73.68 | 423208 |
| 2025-02-04 | 73.41 | $73.37 | 387300 |
| 2025-02-03 | 73.38 | $72.87 | 752645 |
| 2025-01-31 | 73.45 | $73.42 | 546219 |
| 2025-01-30 | 73.41 | $73.81 | 535959 |
| 2025-01-29 | 73.29 | $73.40 | 323500 |
| 2025-01-28 | 73.23 | $73.69 | 332313 |
| 2025-01-27 | 73.10 | $73.13 | 591600 |
| 2025-01-24 | 73.06 | $74.11 | 502140 |
| 2025-01-23 | 72.81 | $74.37 | 542803 |
| 2025-01-22 | 72.46 | $73.98 | 631662 |
| 2025-01-21 | 72.14 | $73.59 | 723800 |
| 2025-01-17 | 71.85 | $72.93 | 306738 |
| 2025-01-16 | 71.65 | $72.21 | 381002 |
| 2025-01-15 | 71.58 | $72.33 | 552328 |
| 2025-01-14 | 71.47 | $71.02 | 645600 |
| 2025-01-13 | 71.62 | $70.89 | 724500 |
| 2025-01-10 | 71.83 | $70.78 | 756401 |
| 2025-01-08 | 72.09 | $71.84 | 534829 |
| 2025-01-07 | 72.18 | $71.74 | 499325 |
| 2025-01-06 | 72.30 | $72.55 | 568848 |
| 2025-01-03 | 72.28 | $72.15 | 419100 |
| 2025-01-02 | 72.33 | $71.28 | 689300 |
| 2024-12-31 | 72.58 | $71.43 | 1.0M |
| 2024-12-30 | 72.84 | $71.68 | 944350 |
| 2024-12-27 | 73.09 | $72.48 | 540849 |
| 2024-12-26 | 73.20 | $73.25 | 646902 |
| 2024-12-24 | 73.18 | $73.22 | 258316 |
| 2024-12-23 | 73.15 | $72.45 | 380400 |
| 2024-12-20 | 73.28 | $72.26 | 384100 |
| 2024-12-19 | 73.47 | $71.47 | 616600 |
| 2024-12-18 | 73.86 | $71.50 | 620300 |
| 2024-12-17 | 74.30 | $73.74 | 278100 |
| 2024-12-16 | 74.33 | $74.11 | 2.3M |
| 2024-12-13 | 74.29 | $73.80 | 376800 |
| 2024-12-12 | 74.30 | $73.86 | 868336 |
| 2024-12-11 | 74.30 | $74.25 | 730448 |
| 2024-12-10 | 74.20 | $73.70 | 338235 |
| 2024-12-09 | 74.21 | $73.90 | 406000 |
| 2024-12-06 | 74.16 | $74.29 | 290700 |
| 2024-12-05 | 74.02 | $74.16 | 287500 |
| 2024-12-04 | 73.88 | $74.30 | 307909 |
| 2024-12-03 | 73.69 | $73.88 | 274116 |
| 2024-12-02 | 73.54 | $73.90 | 401523 |
| 2024-11-29 | 73.36 | $73.75 | 122700 |
| 2024-11-27 | 73.18 | $73.33 | 517431 |
| 2024-11-26 | 73.06 | $73.58 | 220339 |
| 2024-11-25 | 72.86 | $73.22 | 415000 |
| 2024-11-22 | 72.70 | $72.90 | 317120 |
| 2024-11-21 | 72.57 | $72.60 | 340486 |
| 2024-11-20 | 72.48 | $72.15 | 409700 |
| 2024-11-19 | 72.47 | $72.13 | 356737 |
| 2024-11-18 | 72.46 | $71.86 | 293400 |
| 2024-11-15 | 72.50 | $71.61 | 378410 |
| 2024-11-14 | 72.59 | $72.53 | 379800 |
| 2024-11-13 | 72.50 | $73.00 | 344200 |
| 2024-11-12 | 72.30 | $73.03 | 1.1M |
| 2024-11-11 | 72.04 | $73.27 | 288637 |
| 2024-11-08 | 71.69 | $73.18 | 408813 |
| 2024-11-07 | 71.30 | $72.84 | 364129 |
| 2024-11-06 | 70.91 | $72.36 | 526628 |
| 2024-11-05 | 70.57 | $70.47 | 316501 |
| 2024-11-04 | 70.56 | $69.59 | 410800 |
| 2024-11-01 | 70.73 | $69.71 | 277900 |
| 2024-10-31 | 70.91 | $69.39 | 369925 |
| 2024-10-30 | 71.18 | $70.75 | 375114 |
| 2024-10-29 | 71.20 | $70.96 | 315200 |
| 2024-10-28 | 71.18 | $70.85 | 191000 |
| 2024-10-25 | 71.17 | $70.62 | 268327 |
| 2024-10-24 | 71.21 | $70.64 | 284049 |
| 2024-10-23 | 71.25 | $70.49 | 346200 |
| 2024-10-22 | 71.31 | $71.12 | 248326 |
| 2024-10-21 | 71.25 | $71.22 | 262224 |
| 2024-10-18 | 71.16 | $71.41 | 199800 |
| 2024-10-17 | 71.00 | $71.17 | 217821 |
| 2024-10-16 | 70.87 | $71.15 | 628400 |
| 2024-10-15 | 70.71 | $70.81 | 384200 |
| 2024-10-14 | 70.60 | $71.35 | 186429 |
| 2024-10-11 | 70.34 | $70.72 | 311546 |
| 2024-10-10 | 70.18 | $70.27 | 243700 |
| 2024-10-09 | 70.08 | $70.43 | 223500 |
| 2024-10-08 | 69.93 | $69.92 | 300414 |
| 2024-10-07 | 69.85 | $69.31 | 275325 |
| 2024-10-04 | 69.89 | $69.92 | 258291 |
| 2024-10-03 | 69.80 | $69.30 | 605500 |
| 2024-10-02 | 69.82 | $69.43 | 224200 |
| 2024-10-01 | 69.82 | $69.45 | 334438 |
| 2024-09-30 | 69.81 | $70.06 | 668969 |
| 2024-09-27 | 69.66 | $69.79 | 349340 |
| 2024-09-26 | 69.54 | $69.90 | 736515 |
| 2024-09-25 | 69.37 | $69.55 | 341027 |
| 2024-09-24 | 69.24 | $69.79 | 314009 |
| 2024-09-23 | 69.04 | $69.57 | 328600 |
| 2024-09-20 | 68.85 | $69.64 | 223902 |
| 2024-09-19 | 68.61 | $69.77 | 342500 |
| 2024-09-18 | 68.30 | $68.61 | 375500 |
| 2024-09-17 | 68.18 | $68.79 | 428304 |
| 2024-09-16 | 68.01 | $68.73 | 287000 |
| 2024-09-13 | 67.81 | $68.58 | 237219 |
| 2024-09-12 | 67.62 | $68.14 | 279000 |
| 2024-09-11 | 67.48 | $67.56 | 286500 |
| 2024-09-10 | 67.45 | $66.94 | 428448 |
| 2024-09-09 | 67.53 | $66.67 | 248400 |
| 2024-09-06 | 67.69 | $66.01 | 321461 |
| 2024-09-05 | 68.01 | $67.10 | 311445 |
| 2024-09-04 | 68.15 | $67.31 | 458500 |
| 2024-09-03 | 68.27 | $67.44 | 414700 |
| 2024-08-30 | 68.37 | $68.90 | 259150 |
| 2024-08-29 | 68.18 | $68.24 | 345639 |
| 2024-08-28 | 68.09 | $68.20 | 188121 |
| 2024-08-27 | 67.99 | $68.62 | 259800 |
| 2024-08-26 | 67.78 | $68.53 | 518400 |
| 2024-08-23 | 67.56 | $68.73 | 504222 |
| 2024-08-22 | 67.26 | $67.92 | 275343 |
| 2024-08-21 | 67.07 | $68.44 | 285616 |
| 2024-08-20 | 66.75 | $68.18 | 237700 |
| 2024-08-19 | 66.42 | $68.33 | 216000 |
| 2024-08-16 | 66.01 | $67.67 | 274400 |
| 2024-08-15 | 65.68 | $67.53 | 234816 |
| 2024-08-14 | 65.32 | $66.39 | 348123 |
| 2024-08-13 | 65.15 | $66.19 | 244600 |
| 2024-08-12 | 65.00 | $65.12 | 547329 |
| 2024-08-09 | 65.05 | $65.12 | 636000 |
| 2024-08-08 | 65.11 | $64.84 | 326600 |
| 2024-08-07 | 65.25 | $63.37 | 558337 |
| 2024-08-06 | 65.72 | $63.85 | 851017 |
| 2024-08-05 | 66.17 | $63.28 | 961326 |
| 2024-08-02 | 66.82 | $65.17 | 408713 |
| 2024-08-01 | 67.17 | $66.49 | 666847 |
| 2024-07-31 | 67.29 | $67.45 | 380100 |
| 2024-07-30 | 67.24 | $66.47 | 402456 |
| 2024-07-29 | 67.37 | $66.69 | 218010 |
| 2024-07-26 | 67.49 | $66.71 | 340704 |
| 2024-07-25 | 67.62 | $65.99 | 360001 |
| 2024-07-24 | 67.91 | $66.19 | 279300 |
| 2024-07-23 | 68.21 | $67.73 | 236900 |
| 2024-07-22 | 68.23 | $67.81 | 825326 |
| 2024-07-19 | 68.23 | $67.08 | 372800 |
| 2024-07-18 | 68.37 | $67.57 | 384624 |
| 2024-07-17 | 68.44 | $68.10 | 319400 |
| 2024-07-16 | 68.39 | $69.05 | 276804 |
| 2024-07-15 | 68.13 | $68.50 | 289142 |
| 2024-07-12 | 67.95 | $68.27 | 338725 |
| 2024-07-11 | 67.77 | $67.88 | 1.1M |
| 2024-07-10 | 67.64 | $68.29 | 276722 |
| 2024-07-09 | 67.40 | $67.60 | 399500 |
| 2024-07-08 | 67.27 | $67.54 | 265022 |
| 2024-07-05 | 67.12 | $67.48 | 385130 |
| 2024-07-03 | 66.95 | $67.15 | 174408 |
| 2024-07-02 | 66.82 | $66.79 | 411400 |
| 2024-07-01 | 66.75 | $66.41 | 347100 |
| 2024-06-28 | 66.73 | $66.35 | 438450 |
| 2024-06-27 | 66.72 | $66.58 | 247200 |
| 2024-06-26 | 66.66 | $66.47 | 466512 |
| 2024-06-25 | 66.61 | $66.36 | 274731 |
| 2024-06-24 | 66.56 | $66.17 | 220626 |
| 2024-06-21 | 66.55 | $66.54 | 190400 |
| 2024-06-20 | 66.45 | $66.69 | 447300 |
| 2024-06-18 | 66.29 | $66.83 | 301400 |
| 2024-06-17 | 66.08 | $66.65 | 244400 |
| 2024-06-14 | 65.87 | $66.11 | 289404 |
| 2024-06-13 | 65.73 | $66.18 | 204227 |
| 2024-06-12 | 65.54 | $66.06 | 338674 |
| 2024-06-11 | 65.36 | $65.50 | 224009 |
| 2024-06-10 | 65.25 | $65.39 | 309000 |
| 2024-06-07 | 65.15 | $65.19 | 409435 |
| 2024-06-06 | 65.07 | $65.31 | 262000 |
| 2024-06-05 | 64.95 | $65.36 | 291500 |
| 2024-06-04 | 64.79 | $64.60 | 274800 |
| 2024-06-03 | 64.77 | $64.60 | 378431 |
| 2024-05-31 | 64.74 | $64.52 | 226300 |
| 2024-05-30 | 64.71 | $63.94 | 397513 |
| 2024-05-29 | 64.81 | $64.30 | 255711 |
| 2024-05-28 | 64.83 | $64.79 | 255555 |
| 2024-05-24 | 64.76 | $64.80 | 208200 |
| 2024-05-23 | 64.66 | $64.34 | 211600 |
| 2024-05-22 | 64.65 | $64.84 | 278044 |
| 2024-05-21 | 64.52 | $65.05 | 200500 |
| 2024-05-20 | 64.32 | $64.91 | 295300 |
| 2024-05-17 | 64.12 | $64.82 | 189800 |
| 2024-05-16 | 63.90 | $64.74 | 455528 |
| 2024-05-15 | 63.66 | $64.95 | 387204 |
| 2024-05-14 | 63.33 | $64.14 | 299800 |
| 2024-05-13 | 63.11 | $63.83 | 264789 |
| 2024-05-10 | 62.93 | $63.82 | 223900 |
| 2024-05-09 | 62.72 | $63.76 | 297821 |
| 2024-05-08 | 62.48 | $63.38 | 242700 |
| 2024-05-07 | 62.29 | $63.39 | 385913 |
| 2024-05-06 | 62.06 | $63.32 | 427800 |
| 2024-05-03 | 61.82 | $62.68 | 335000 |
| 2024-05-02 | 61.67 | $61.85 | 364000 |
| 2024-05-01 | 61.67 | $61.29 | 557646 |
| 2024-04-30 | 61.80 | $61.53 | 408200 |
| 2024-04-29 | 61.89 | $62.46 | 246043 |
| 2024-04-26 | 61.81 | $62.23 | 241600 |
| 2024-04-25 | 61.76 | $61.68 | 339600 |
| 2024-04-24 | 61.83 | $61.95 | 304102 |
| 2024-04-23 | 61.85 | $61.94 | 362034 |
| 2024-04-22 | 61.88 | $61.20 | 666100 |
| 2024-04-19 | 62.07 | $60.69 | 606304 |
| 2024-04-18 | 62.41 | $61.17 | 383700 |
| 2024-04-17 | 62.69 | $61.28 | 345900 |
| 2024-04-16 | 63.00 | $61.60 | 490514 |
| 2024-04-15 | 63.29 | $61.77 | 282515 |
| 2024-04-12 | 63.60 | $62.51 | 327950 |
| 2024-04-11 | 63.79 | $63.43 | 322096 |
| 2024-04-10 | 63.82 | $63.00 | 501700 |
| 2024-04-09 | 63.94 | $63.66 | 334516 |
| 2024-04-08 | 63.94 | $63.58 | 231800 |
| 2024-04-05 | 63.95 | $63.49 | 286608 |
| 2024-04-04 | 63.98 | $62.90 | 503300 |
| 2024-04-03 | 64.13 | $63.68 | 415800 |
| 2024-04-02 | 64.14 | $63.56 | 335900 |
| 2024-04-01 | 64.17 | $64.02 | 435500 |
| 2024-03-28 | 64.11 | $64.15 | 410200 |
| 2024-03-27 | 64.00 | $64.15 | 335000 |
| 2024-03-26 | 63.87 | $63.57 | 331900 |
| 2024-03-25 | 63.84 | $63.67 | 357841 |
| 2024-03-22 | 63.77 | $63.88 | 500100 |
| 2024-03-21 | 63.65 | $64.02 | 428148 |
| 2024-03-20 | 63.47 | $63.73 | 467451 |
| 2024-03-19 | 63.32 | $63.14 | 253905 |
| 2024-03-18 | 63.27 | $62.80 | 363306 |
| 2024-03-15 | 63.27 | $62.67 | 665943 |
| 2024-03-14 | 63.30 | $63.06 | 1.1M |
| 2024-03-13 | 63.24 | $63.26 | 344200 |
| 2024-03-12 | 63.13 | $63.34 | 352900 |
| 2024-03-11 | 62.98 | $62.68 | 334242 |
| 2024-03-08 | 62.93 | $62.77 | 396900 |
| 2024-03-07 | 62.86 | $63.15 | 320900 |
| 2024-03-06 | 62.68 | $62.50 | 451324 |
| 2024-03-05 | 62.61 | $62.21 | 318117 |
| 2024-03-04 | 62.59 | $62.79 | 317400 |
| 2024-03-01 | 62.43 | $62.84 | 455125 |
| 2024-02-29 | 62.23 | $62.31 | 526800 |
| 2024-02-28 | 62.11 | $61.99 | 1.3M |
| 2024-02-27 | 62.02 | $62.08 | 1.2M |
| 2024-02-26 | 61.90 | $61.96 | 736947 |
| 2024-02-23 | 61.78 | $62.18 | 630617 |
| 2024-02-22 | 61.59 | $62.13 | 1.0M |
| 2024-02-21 | 61.37 | $60.93 | 685000 |
| 2024-02-20 | 61.37 | $60.85 | 564725 |
| 2024-02-16 | 61.38 | $61.19 | 366241 |
| 2024-02-15 | 61.31 | $61.52 | 296800 |
| 2024-02-14 | 61.16 | $61.08 | 375800 |
| 2024-02-13 | 61.06 | $60.48 | 580900 |
| 2024-02-12 | 61.08 | $61.40 | 554867 |
| 2024-02-09 | 60.90 | $61.34 | 362400 |
| 2024-02-08 | 60.69 | $60.98 | 352800 |
| 2024-02-07 | 60.52 | $60.93 | 327015 |
| 2024-02-06 | 60.33 | $60.42 | 339400 |
| 2024-02-05 | 60.22 | $60.25 | 585200 |
| 2024-02-02 | 60.11 | $60.49 | 364212 |
| 2024-02-01 | 59.94 | $59.94 | 410500 |
| 2024-01-31 | 59.84 | $59.17 | 527600 |
| 2024-01-30 | 59.89 | $60.15 | 396118 |
| 2024-01-29 | 59.74 | $60.24 | 449933 |
| 2024-01-26 | 59.54 | $59.75 | 486230 |
| 2024-01-25 | 59.40 | $59.78 | 396900 |
| 2024-01-24 | 59.23 | $59.48 | 952909 |
| 2024-01-23 | 59.09 | $59.46 | 403400 |
| 2024-01-22 | 58.93 | $59.33 | 390311 |
| 2024-01-19 | 58.77 | $59.14 | 472913 |
| 2024-01-18 | 58.61 | $58.43 | 339111 |
| 2024-01-17 | 58.58 | $57.91 | 477811 |
| 2024-01-16 | 58.65 | $58.23 | 479613 |
| 2024-01-12 | 58.66 | $58.48 | 360740 |
| 2024-01-11 | 58.61 | $58.42 | 346800 |
| 2024-01-10 | 58.57 | $58.50 | 515644 |
| 2024-01-09 | 58.49 | $58.18 | 1.5M |
| 2024-01-08 | 58.47 | $58.29 | 395800 |
| 2024-01-05 | 58.42 | $57.48 | 4.3M |
| 2024-01-04 | 58.52 | $57.38 | 582300 |
| 2024-01-03 | 58.65 | $57.58 | 633500 |
| 2024-01-02 | 58.76 | $58.13 | 1.1M |
| 2023-12-29 | 58.77 | $58.45 | 497014 |
| 2023-12-28 | 58.70 | $58.65 | 388700 |
| 2023-12-27 | 58.57 | $58.61 | 430601 |
| 2023-12-26 | 58.42 | $58.50 | 217100 |
| 2023-12-22 | 58.26 | $58.27 | 461926 |
| 2023-12-21 | 58.12 | $58.14 | 761200 |
| 2023-12-20 | 57.97 | $57.54 | 541400 |
| 2023-12-19 | 57.93 | $58.35 | 398832 |
| 2023-12-18 | 57.69 | $58.00 | 345100 |
| 2023-12-15 | 57.49 | $57.96 | 518500 |
| 2023-12-14 | 57.26 | $58.01 | 491428 |
| 2023-12-13 | 56.97 | $57.75 | 319247 |
| 2023-12-12 | 56.68 | $56.90 | 375200 |
| 2023-12-11 | 56.52 | $56.68 | 346600 |
| 2023-12-08 | 56.38 | $56.41 | 250722 |
| 2023-12-07 | 56.26 | $56.17 | 985900 |
| 2023-12-06 | 56.17 | $55.74 | 456200 |
| 2023-12-05 | 56.15 | $55.99 | 609542 |
| 2023-12-04 | 56.07 | $56.05 | 328100 |
| 2023-12-01 | 55.96 | $56.29 | 371000 |
| 2023-11-30 | 55.78 | $55.86 | 592300 |
| 2023-11-29 | 55.65 | $55.65 | 266224 |
| 2023-11-28 | 55.53 | $55.65 | 346100 |
| 2023-11-27 | 55.40 | $55.63 | 355710 |
| 2023-11-24 | 55.24 | $55.71 | 184005 |
| 2023-11-22 | 55.03 | $55.66 | 441722 |
| 2023-11-21 | 54.80 | $55.48 | 595600 |
| 2023-11-20 | 54.56 | $55.62 | 495600 |
| 2023-11-17 | 54.25 | $55.20 | 960900 |
| 2023-11-16 | 53.97 | $55.07 | 384700 |
| 2023-11-15 | 53.68 | $55.09 | 604805 |
| 2023-11-14 | 53.32 | $54.97 | 649800 |
| 2023-11-13 | 52.94 | $53.80 | 563600 |
| 2023-11-10 | 52.74 | $53.84 | 458449 |
| 2023-11-09 | 52.50 | $53.06 | 423711 |
| 2023-11-08 | 52.38 | $53.50 | 433547 |
| 2023-11-07 | 52.15 | $53.45 | 471500 |
| 2023-11-06 | 51.90 | $53.35 | 472300 |
| 2023-11-03 | 51.63 | $53.29 | 295929 |
| 2023-11-02 | 51.33 | $52.75 | 419200 |
| 2023-11-01 | 51.10 | $51.75 | 604485 |
| 2023-10-31 | 51.05 | $51.19 | 338425 |
| 2023-10-30 | 51.11 | $50.87 | 685900 |
| 2023-10-27 | 51.26 | $50.31 | 561625 |
| 2023-10-26 | 51.55 | $50.53 | 438022 |
| 2023-10-25 | 51.85 | $51.09 | 492696 |
| 2023-10-24 | 52.07 | $51.85 | 428840 |
| 2023-10-23 | 52.18 | $51.43 | 693287 |
| 2023-10-20 | 52.40 | $51.60 | 428000 |
| 2023-10-19 | 52.62 | $52.23 | 606822 |
| 2023-10-18 | 52.74 | $52.72 | 363100 |
| 2023-10-17 | 52.78 | $53.47 | 317812 |
| 2023-10-16 | 52.68 | $53.38 | 397900 |
| 2023-10-13 | 52.57 | $52.84 | 551900 |
| 2023-10-12 | 52.57 | $53.12 | 393900 |
| 2023-10-11 | 52.51 | $53.50 | 579145 |
| 2023-10-10 | 52.36 | $53.24 | 621000 |
| 2023-10-09 | 52.25 | $52.95 | 645500 |
| 2023-10-06 | 52.18 | $52.61 | 617442 |
| 2023-10-05 | 52.18 | $52.01 | 1.3M |
| 2023-10-04 | 52.31 | $52.08 | 464724 |
| 2023-10-03 | 52.45 | $51.71 | 795442 |
| 2023-10-02 | 52.70 | $52.39 | 659548 |
| 2023-09-29 | 52.85 | $52.49 | 870000 |
| 2023-09-28 | 53.00 | $52.58 | 430215 |
| 2023-09-27 | 53.16 | $52.29 | 498900 |
| 2023-09-26 | 53.42 | $52.22 | 784800 |
| 2023-09-25 | 53.73 | $53.00 | 336300 |
| 2023-09-22 | 53.93 | $52.78 | 367040 |
| 2023-09-21 | 54.21 | $52.93 | 426800 |
| 2023-09-20 | 54.51 | $53.78 | 329200 |
| 2023-09-19 | 54.67 | $54.28 | 470044 |
| 2023-09-18 | 54.76 | $54.39 | 527600 |
| 2023-09-15 | 54.84 | $54.61 | 475924 |
| 2023-09-14 | 54.88 | $55.26 | 284028 |
| 2023-09-13 | 54.80 | $54.73 | 270723 |
| 2023-09-12 | 54.81 | $54.73 | 368514 |
| 2023-09-11 | 54.82 | $55.01 | 274662 |
| 2023-09-08 | 54.78 | $54.64 | 316600 |
| 2023-09-07 | 54.80 | $54.58 | 513209 |
| 2023-09-06 | 54.85 | $54.79 | 490300 |
| 2023-09-05 | 54.85 | $55.15 | 300219 |
| 2023-09-01 | 54.78 | $55.46 | 204200 |
| 2023-08-31 | 54.63 | $55.35 | 461213 |
| 2023-08-30 | 54.49 | $55.38 | 434748 |
| 2023-08-29 | 54.31 | $55.20 | 451600 |
| 2023-08-28 | 54.15 | $54.42 | 536317 |
| 2023-08-25 | 54.12 | $54.02 | 273300 |
| 2023-08-24 | 54.18 | $53.69 | 388800 |
| 2023-08-23 | 54.31 | $54.41 | 1.3M |
| 2023-08-22 | 54.32 | $53.80 | 745834 |
| 2023-08-21 | 54.46 | $53.95 | 324402 |
| 2023-08-18 | 54.59 | $53.63 | 237200 |
| 2023-08-17 | 54.81 | $53.59 | 288100 |
| 2023-08-16 | 55.08 | $54.05 | 315200 |
| 2023-08-15 | 55.29 | $54.46 | 261839 |
| 2023-08-14 | 55.45 | $55.08 | 368711 |
| 2023-08-11 | 55.49 | $54.80 | 708700 |
| 2023-08-10 | 55.61 | $54.86 | 974300 |
| 2023-08-09 | 55.73 | $54.82 | 318818 |
| 2023-08-08 | 55.87 | $55.19 | 516900 |
| 2023-08-07 | 55.96 | $55.45 | 713806 |
| 2023-08-04 | 56.00 | $55.01 | 363100 |
| 2023-08-03 | 56.14 | $55.23 | 311918 |
| 2023-08-02 | 56.25 | $55.40 | 351497 |
| 2023-08-01 | 56.34 | $56.15 | 419336 |
| 2023-07-31 | 56.28 | $56.31 | 332115 |
| 2023-07-28 | 56.17 | $56.18 | 319939 |
| 2023-07-27 | 56.07 | $55.61 | 415441 |
| 2023-07-26 | 56.06 | $56.03 | 263804 |
| 2023-07-25 | 55.96 | $56.02 | 287100 |
| 2023-07-24 | 55.84 | $55.87 | 328324 |
| 2023-07-21 | 55.72 | $55.64 | 180638 |
| 2023-07-20 | 55.63 | $55.64 | 501900 |
| 2023-07-19 | 55.52 | $56.02 | 513990 |
| 2023-07-18 | 55.31 | $55.84 | 341043 |
| 2023-07-17 | 55.10 | $55.42 | 474813 |
| 2023-07-14 | 54.94 | $55.23 | 256132 |
| 2023-07-13 | 54.78 | $55.31 | 367491 |
| 2023-07-12 | 54.58 | $54.85 | 323607 |
| 2023-07-11 | 54.44 | $54.45 | 336033 |
| 2023-07-10 | 54.36 | $54.08 | 238700 |
| 2023-07-07 | 54.33 | $53.87 | 324024 |
| 2023-07-06 | 54.35 | $53.99 | 794149 |
| 2023-07-05 | 54.33 | $54.40 | 473400 |
| 2023-07-03 | 54.23 | $54.57 | 160200 |
| 2023-06-30 | 54.06 | $54.44 | 297700 |
| 2023-06-29 | 53.89 | $53.88 | 329900 |
| 2023-06-28 | 53.81 | $53.60 | 263300 |
| 2023-06-27 | 53.77 | $53.56 | 393028 |
| 2023-06-26 | 53.73 | $52.98 | 432931 |
| 2023-06-23 | 53.80 | $53.17 | 298240 |
| 2023-06-22 | 53.84 | $53.60 | 380807 |
| 2023-06-21 | 53.78 | $53.40 | 423600 |
| 2023-06-20 | 53.76 | $53.70 | 694317 |
| 2023-06-16 | 53.66 | $54.15 | 499036 |
| 2023-06-15 | 53.44 | $54.33 | 387849 |
| 2023-06-14 | 53.15 | $53.69 | 436900 |
| 2023-06-13 | 52.94 | $53.65 | 617512 |
| 2023-06-12 | 52.70 | $53.32 | 471005 |
| 2023-06-09 | 52.48 | $52.86 | 258398 |
| 2023-06-08 | 52.33 | $52.82 | 618638 |
| 2023-06-07 | 52.15 | $52.51 | 639971 |
| 2023-06-06 | 52.01 | $52.63 | 379200 |
| 2023-06-05 | 51.82 | $52.43 | 492330 |
| 2023-06-02 | 51.63 | $52.53 | 365737 |
| 2023-06-01 | 51.40 | $51.71 | 314708 |
| 2023-05-31 | 51.29 | $51.27 | 854523 |
| 2023-05-30 | 51.26 | $51.59 | 392508 |
| 2023-05-26 | 51.16 | $51.56 | 259603 |
| 2023-05-25 | 51.04 | $50.93 | 838002 |
| 2023-05-24 | 51.04 | $50.50 | 327300 |
| 2023-05-23 | 51.13 | $50.90 | 436275 |
| 2023-05-22 | 51.14 | $51.44 | 478624 |
| 2023-05-19 | 51.04 | $51.43 | 554632 |
| 2023-05-18 | 50.93 | $51.53 | 489373 |
| 2023-05-17 | 50.77 | $51.01 | 296539 |
| 2023-05-16 | 50.70 | $50.36 | 304600 |
| 2023-05-15 | 50.75 | $50.76 | 275848 |
| 2023-05-12 | 50.72 | $50.60 | 373442 |
| 2023-05-11 | 50.72 | $50.63 | 308500 |
| 2023-05-10 | 50.72 | $50.70 | 332440 |
| 2023-05-09 | 50.70 | $50.53 | 441100 |
| 2023-05-08 | 50.71 | $50.76 | 461907 |
| 2023-05-05 | 50.67 | $50.74 | 448109 |
| 2023-05-04 | 50.62 | $49.80 | 1.0M |
| 2023-05-03 | 50.77 | $50.21 | 841738 |
| 2023-05-02 | 50.85 | $50.51 | 406600 |
| 2023-05-01 | 50.88 | $51.11 | 713300 |
| 2023-04-28 | 50.79 | $51.14 | 619441 |
| 2023-04-27 | 50.67 | $50.72 | 302537 |
| 2023-04-26 | 50.62 | $49.75 | 473200 |
| 2023-04-25 | 50.77 | $49.96 | 461339 |
| 2023-04-24 | 50.89 | $50.78 | 493222 |
| 2023-04-21 | 50.85 | $50.74 | 337100 |
| 2023-04-20 | 50.82 | $50.68 | 324447 |
| 2023-04-19 | 50.79 | $50.98 | 285027 |
| 2023-04-18 | 50.69 | $50.99 | 286600 |
| 2023-04-17 | 50.56 | $50.94 | 306700 |
| 2023-04-14 | 50.43 | $50.79 | 357804 |
| 2023-04-13 | 50.30 | $50.90 | 370616 |
| 2023-04-12 | 50.13 | $50.26 | 308651 |
| 2023-04-11 | 50.06 | $50.43 | 1.0M |
| 2023-04-10 | 49.94 | $50.41 | 236700 |
| 2023-04-06 | 49.80 | $50.31 | 574131 |
| 2023-04-05 | 49.67 | $50.14 | 304300 |
| 2023-04-04 | 49.54 | $50.30 | 338000 |
| 2023-04-03 | 49.36 | $50.61 | 599100 |
| 2023-03-31 | 49.09 | $50.43 | 622000 |
| 2023-03-30 | 48.81 | $49.75 | 326700 |
| 2023-03-29 | 48.63 | $49.47 | 302600 |
| 2023-03-28 | 48.49 | $48.80 | 313217 |
| 2023-03-27 | 48.46 | $48.85 | 701300 |
| 2023-03-24 | 48.42 | $48.76 | 401035 |
| 2023-03-23 | 48.39 | $48.44 | 726400 |
| 2023-03-22 | 48.43 | $48.31 | 542748 |
| 2023-03-21 | 48.50 | $49.19 | 423629 |
| 2023-03-20 | 48.41 | $48.49 | 622109 |
| 2023-03-17 | 48.45 | $48.20 | 444800 |
| 2023-03-16 | 48.56 | $48.85 | 428805 |
| 2023-03-15 | 48.55 | $48.03 | 638239 |
| 2023-03-14 | 48.71 | $48.41 | 459500 |
| 2023-03-13 | 48.83 | $47.56 | 789737 |
| 2023-03-10 | 49.15 | $47.76 | 602215 |
| 2023-03-09 | 49.47 | $48.48 | 330416 |
| 2023-03-08 | 49.70 | $49.43 | 318006 |
| 2023-03-07 | 49.76 | $49.36 | 717144 |
| 2023-03-06 | 49.85 | $50.10 | 348227 |
| 2023-03-03 | 49.80 | $50.16 | 307800 |
| 2023-03-02 | 49.73 | $49.36 | 1.2M |
| 2023-03-01 | 49.82 | $48.99 | 452200 |
| 2023-02-28 | 49.99 | $49.18 | 556653 |
| 2023-02-27 | 50.16 | $49.30 | 471026 |
| 2023-02-24 | 50.33 | $49.15 | 473815 |
| 2023-02-23 | 50.55 | $49.65 | 420137 |
| 2023-02-22 | 50.70 | $49.40 | 271242 |
| 2023-02-21 | 50.93 | $49.47 | 353742 |
| 2023-02-17 | 51.17 | $50.52 | 448944 |
| 2023-02-16 | 51.23 | $50.61 | 496522 |
| 2023-02-15 | 51.28 | $51.31 | 445522 |
| 2023-02-14 | 51.18 | $51.10 | 796300 |
| 2023-02-13 | 51.10 | $51.15 | 511844 |
| 2023-02-10 | 51.00 | $50.56 | 305403 |
| 2023-02-09 | 51.00 | $50.42 | 611636 |
| 2023-02-08 | 51.02 | $50.87 | 1.5M |
| 2023-02-07 | 50.95 | $51.47 | 591100 |
| 2023-02-06 | 50.74 | $50.84 | 520221 |
| 2023-02-03 | 50.61 | $51.19 | 584800 |
| 2023-02-02 | 50.39 | $51.65 | 636163 |
| 2023-02-01 | 50.04 | $50.91 | 548402 |
| 2023-01-31 | 49.78 | $50.36 | 512400 |
| 2023-01-30 | 49.59 | $49.60 | 476000 |
| 2023-01-27 | 49.52 | $50.24 | 600500 |
| 2023-01-26 | 49.31 | $50.14 | 700808 |
| 2023-01-25 | 49.08 | $49.57 | 421800 |
| 2023-01-24 | 48.94 | $49.54 | 619400 |
| 2023-01-23 | 48.77 | $49.60 | 599524 |
| 2023-01-20 | 48.56 | $49.04 | 394924 |
| 2023-01-19 | 48.44 | $48.15 | 352800 |
| 2023-01-18 | 48.48 | $48.53 | 427900 |
| 2023-01-17 | 48.45 | $49.28 | 1.1M |
| 2023-01-13 | 48.26 | $49.37 | 255700 |
| 2023-01-12 | 48.01 | $49.13 | 647726 |
| 2023-01-11 | 47.78 | $48.98 | 659742 |
| 2023-01-10 | 47.54 | $48.37 | 594541 |
| 2023-01-09 | 47.39 | $47.99 | 517832 |
| 2023-01-06 | 47.30 | $48.01 | 559451 |
| 2023-01-05 | 47.19 | $46.97 | 399034 |
| 2023-01-04 | 47.29 | $47.50 | 632438 |
| 2023-01-03 | 47.29 | $47.11 | 956400 |
| 2022-12-30 | 47.38 | $47.29 | 1.2M |
| 2022-12-29 | 47.44 | $47.42 | 940700 |
| 2022-12-28 | 47.50 | $46.53 | 884932 |
| 2022-12-27 | 47.75 | $47.17 | 1.2M |
| 2022-12-23 | 47.91 | $47.35 | 694446 |
| 2022-12-22 | 48.05 | $47.07 | 766604 |
| 2022-12-21 | 48.28 | $47.72 | 907500 |
| 2022-12-20 | 48.42 | $47.00 | 873200 |
| 2022-12-19 | 48.72 | $46.92 | 781400 |
| 2022-12-16 | 49.09 | $47.55 | 726619 |
| 2022-12-15 | 49.39 | $48.12 | 1.4M |
| 2022-12-14 | 49.61 | $49.36 | 492800 |
| 2022-12-13 | 49.60 | $49.64 | 579616 |
| 2022-12-12 | 49.53 | $49.26 | 306533 |
| 2022-12-09 | 49.53 | $48.62 | 261928 |
| 2022-12-08 | 49.65 | $48.99 | 1.1M |
| 2022-12-07 | 49.71 | $48.60 | 2.3M |
| 2022-12-06 | 49.87 | $48.71 | 811807 |
| 2022-12-05 | 50.02 | $49.37 | 1.2M |
| 2022-12-02 | 50.04 | $50.34 | 355000 |
| 2022-12-01 | 49.87 | $50.41 | 1.2M |
| 2022-11-30 | 49.64 | $50.38 | 849622 |
| 2022-11-29 | 49.38 | $48.89 | 352000 |
| 2022-11-28 | 49.39 | $48.99 | 289234 |
| 2022-11-25 | 49.37 | $49.76 | 142511 |
| 2022-11-23 | 49.18 | $49.74 | 1.2M |
| 2022-11-22 | 48.96 | $49.49 | 911505 |
| 2022-11-21 | 48.75 | $48.80 | 438746 |
| 2022-11-18 | 48.65 | $49.01 | 514639 |
| 2022-11-17 | 48.48 | $48.74 | 387100 |
| 2022-11-16 | 48.34 | $48.89 | 559600 |
| 2022-11-15 | 48.14 | $49.33 | 673508 |
| 2022-11-14 | 47.82 | $48.86 | 666800 |
| 2022-11-11 | 47.53 | $49.28 | 389145 |
| 2022-11-10 | 47.11 | $48.86 | 471100 |
| 2022-11-09 | 46.71 | $46.30 | 477900 |
| 2022-11-08 | 46.79 | $47.27 | 620423 |
| 2022-11-07 | 46.67 | $47.05 | 1.3M |
| 2022-11-04 | 46.57 | $46.58 | 653700 |
| 2022-11-03 | 46.56 | $45.88 | 809600 |
| 2022-11-02 | 46.70 | $46.38 | 1.5M |
| 2022-11-01 | 46.75 | $47.59 | 582338 |
| 2022-10-31 | 46.55 | $47.73 | 741947 |
| 2022-10-28 | 46.29 | $48.07 | 498227 |
| 2022-10-27 | 45.92 | $46.99 | 2.0M |
| 2022-10-26 | 45.72 | $47.23 | 819200 |
| 2022-10-25 | 45.43 | $47.50 | 842819 |
| 2022-10-24 | 45.05 | $46.71 | 719300 |
| 2022-10-21 | 44.77 | $46.18 | 543338 |
| 2022-10-20 | 44.57 | $45.13 | 579300 |
| 2022-10-19 | 44.56 | $45.50 | 785647 |
| 2022-10-18 | 44.47 | $45.85 | 644305 |
| 2022-10-17 | 44.31 | $45.31 | 1.0M |
| 2022-10-14 | 44.23 | $44.17 | 1.3M |
| 2022-10-13 | 44.40 | $45.23 | 933100 |
| 2022-10-12 | 44.37 | $44.09 | 736406 |
| 2022-10-11 | 44.59 | $44.21 | 1.2M |
| 2022-10-10 | 44.83 | $44.48 | 692624 |
| 2022-10-07 | 45.06 | $44.82 | 697800 |
| 2022-10-06 | 45.26 | $46.05 | 1.1M |
| 2022-10-05 | 45.23 | $46.51 | 1.3M |
| 2022-10-04 | 45.12 | $46.61 | 1.3M |
| 2022-10-03 | 44.97 | $45.19 | 920000 |
| 2022-09-30 | 45.11 | $44.11 | 793300 |
| 2022-09-29 | 45.51 | $44.68 | 1.0M |
| 2022-09-28 | 45.87 | $45.66 | 1.8M |
| 2022-09-27 | 46.08 | $44.76 | 1.5M |
| 2022-09-26 | 46.52 | $44.86 | 1.2M |
| 2022-09-23 | 47.02 | $45.31 | 2.0M |
| 2022-09-22 | 47.51 | $46.13 | 821114 |
| 2022-09-21 | 47.91 | $46.58 | 596200 |
| 2022-09-20 | 48.29 | $47.38 | 467035 |
| 2022-09-19 | 48.57 | $47.90 | 553141 |
| 2022-09-16 | 48.78 | $47.77 | 1.1M |
| 2022-09-15 | 49.06 | $48.14 | 600765 |
| 2022-09-14 | 49.31 | $48.67 | 438300 |
| 2022-09-13 | 49.49 | $48.51 | 687056 |
| 2022-09-12 | 49.73 | $50.67 | 687500 |
| 2022-09-09 | 49.56 | $50.13 | 343800 |
| 2022-09-08 | 49.47 | $49.33 | 676400 |
| 2022-09-07 | 49.54 | $49.04 | 670100 |
| 2022-09-06 | 49.69 | $48.15 | 858200 |
| 2022-09-02 | 50.05 | $48.37 | 648400 |
| 2022-09-01 | 50.43 | $48.87 | 1.3M |
| 2022-08-31 | 50.75 | $48.76 | 301100 |
| 2022-08-30 | 51.16 | $49.14 | 567600 |
| 2022-08-29 | 51.54 | $49.69 | 1.1M |
| 2022-08-26 | 51.87 | $50.04 | 469100 |
| 2022-08-25 | 52.18 | $51.73 | 206408 |
| 2022-08-24 | 52.17 | $50.99 | 514500 |
| 2022-08-23 | 52.31 | $50.86 | 611501 |
| 2022-08-22 | 52.49 | $50.95 | 435700 |
| 2022-08-19 | 52.68 | $52.08 | 550600 |
| 2022-08-18 | 52.65 | $52.76 | 338000 |
| 2022-08-17 | 52.47 | $52.64 | 379246 |
| 2022-08-16 | 52.28 | $53.04 | 332100 |
| 2022-08-15 | 51.96 | $52.90 | 507200 |
| 2022-08-12 | 51.61 | $52.69 | 384900 |
| 2022-08-11 | 51.25 | $51.82 | 687242 |
| 2022-08-10 | 51.00 | $51.78 | 404802 |
| 2022-08-09 | 50.72 | $50.70 | 649700 |
| 2022-08-08 | 50.61 | $50.93 | 308046 |
| 2022-08-05 | 50.43 | $50.93 | 490200 |
| 2022-08-04 | 50.22 | $51.03 | 249600 |
| 2022-08-03 | 49.94 | $51.09 | 559445 |
| 2022-08-02 | 49.61 | $50.30 | 352500 |
| 2022-08-01 | 49.38 | $50.67 | 1.2M |
| 2022-07-29 | 49.04 | $50.82 | 642526 |
| 2022-07-28 | 48.60 | $50.04 | 497300 |
| 2022-07-27 | 48.26 | $49.46 | 519900 |
| 2022-07-26 | 47.99 | $48.24 | 971841 |
| 2022-07-25 | 47.92 | $48.79 | 514400 |
| 2022-07-22 | 47.73 | $48.68 | 494200 |
| 2022-07-21 | 47.54 | $49.16 | 366421 |
| 2022-07-20 | 47.21 | $48.65 | 717000 |
| 2022-07-19 | 46.94 | $48.37 | 454749 |
| 2022-07-18 | 46.68 | $47.03 | 619826 |
| 2022-07-15 | 46.67 | $47.39 | 539100 |
| 2022-07-14 | 46.59 | $46.54 | 377617 |
| 2022-07-13 | 46.67 | $46.68 | 434800 |
| 2022-07-12 | 46.75 | $46.91 | 1.6M |
| 2022-07-11 | 46.79 | $47.28 | 546700 |
| 2022-07-08 | 46.76 | $47.85 | 520314 |
| 2022-07-07 | 46.61 | $47.88 | 734800 |
| 2022-07-06 | 46.44 | $47.16 | 685200 |
| 2022-07-05 | 46.39 | $47.04 | 580600 |
| 2022-07-01 | 46.37 | $46.93 | 961700 |
| 2022-06-30 | 46.38 | $46.48 | 852220 |
| 2022-06-29 | 46.49 | $46.86 | 477700 |
| 2022-06-28 | 46.54 | $46.91 | 748228 |
| 2022-06-27 | 46.60 | $47.88 | 691252 |
| 2022-06-24 | 46.46 | $48.00 | 839738 |
| 2022-06-23 | 46.29 | $46.54 | 672000 |
| 2022-06-22 | 46.41 | $46.09 | 578628 |
| 2022-06-21 | 46.65 | $46.16 | 1.3M |
| 2022-06-17 | 46.92 | $45.31 | 1.3M |
| 2022-06-16 | 47.43 | $45.19 | 863948 |
| 2022-06-15 | 48.05 | $46.75 | 975438 |
| 2022-06-14 | 48.44 | $46.10 | 996100 |
| 2022-06-13 | 49.04 | $46.29 | 1.6M |
| 2022-06-10 | 49.70 | $48.16 | 839200 |
| 2022-06-09 | 50.07 | $49.59 | 441716 |
| 2022-06-08 | 50.21 | $50.75 | 504239 |
| 2022-06-07 | 50.12 | $51.36 | 548700 |
| 2022-06-06 | 49.89 | $50.86 | 329510 |
| 2022-06-03 | 49.74 | $50.67 | 646912 |
| 2022-06-02 | 49.60 | $51.51 | 595800 |
| 2022-06-01 | 49.27 | $50.55 | 467644 |
| 2022-05-31 | 49.09 | $50.94 | 691400 |
| 2022-05-27 | 48.80 | $51.22 | 637100 |
| 2022-05-26 | 48.42 | $50.03 | 372101 |
| 2022-05-25 | 48.23 | $49.04 | 505123 |
| 2022-05-24 | 48.23 | $48.55 | 627300 |
| 2022-05-23 | 48.34 | $48.92 | 957327 |
| 2022-05-20 | 48.39 | $48.05 | 1.2M |
| 2022-05-19 | 48.66 | $48.08 | 1.9M |
| 2022-05-18 | 48.96 | $48.35 | 848194 |
| 2022-05-17 | 49.27 | $50.33 | 630620 |
| 2022-05-16 | 49.22 | $49.32 | 680600 |
| 2022-05-13 | 49.38 | $49.51 | 905200 |
| 2022-05-12 | 49.53 | $48.35 | 1.2M |
| 2022-05-11 | 49.97 | $48.37 | 1.2M |
| 2022-05-10 | 50.48 | $49.18 | 1.7M |
| 2022-05-09 | 50.91 | $49.05 | 1.3M |
| 2022-05-06 | 51.44 | $50.67 | 975800 |
| 2022-05-05 | 51.72 | $51.00 | 997046 |
| 2022-05-04 | 51.99 | $52.85 | 912665 |
| 2022-05-03 | 51.91 | $51.37 | 684875 |
| 2022-05-02 | 52.13 | $51.09 | 1.6M |
| 2022-04-29 | 52.46 | $50.81 | 856600 |
| 2022-04-28 | 52.90 | $52.65 | 583109 |
| 2022-04-27 | 53.03 | $51.41 | 636116 |
| 2022-04-26 | 53.45 | $51.30 | 523258 |
| 2022-04-25 | 53.96 | $52.81 | 910730 |
| 2022-04-22 | 54.23 | $52.52 | 542065 |
| 2022-04-21 | 54.61 | $54.00 | 391200 |
| 2022-04-20 | 54.74 | $54.81 | 395300 |
| 2022-04-19 | 54.72 | $54.80 | 398100 |
| 2022-04-18 | 54.70 | $53.93 | 752034 |
| 2022-04-14 | 54.86 | $53.93 | 459300 |
| 2022-04-13 | 55.04 | $54.58 | 378800 |
| 2022-04-12 | 55.12 | $53.93 | 598600 |
| 2022-04-11 | 55.34 | $54.05 | 966113 |
| 2022-04-08 | 55.57 | $54.98 | 422517 |
| 2022-04-07 | 55.64 | $55.14 | 312700 |
| 2022-04-06 | 55.68 | $54.90 | 455524 |
| 2022-04-05 | 55.78 | $55.47 | 528431 |
| 2022-04-04 | 55.76 | $56.15 | 657500 |
| 2022-04-01 | 55.60 | $55.76 | 684417 |
| 2022-03-31 | 55.49 | $55.58 | 782400 |
| 2022-03-30 | 55.40 | $56.38 | 482300 |
| 2022-03-29 | 55.12 | $56.81 | 885244 |
| 2022-03-28 | 54.71 | $56.07 | 2.1M |
| 2022-03-25 | 54.38 | $55.70 | 722111 |
| 2022-03-24 | 54.07 | $55.46 | 363138 |
| 2022-03-23 | 53.76 | $54.67 | 592915 |
| 2022-03-22 | 53.57 | $55.37 | 440800 |
| 2022-03-21 | 53.21 | $54.76 | 632917 |
| 2022-03-18 | 52.91 | $55.00 | 635700 |
| 2022-03-17 | 52.52 | $54.38 | 997804 |
| 2022-03-16 | 52.20 | $53.71 | 490300 |
| 2022-03-15 | 51.98 | $52.52 | 453000 |
| 2022-03-14 | 51.98 | $51.44 | 536504 |
| 2022-03-11 | 52.20 | $51.85 | 451500 |
| 2022-03-10 | 52.39 | $52.52 | 634420 |
| 2022-03-09 | 52.47 | $52.73 | 882900 |
| 2022-03-08 | 52.52 | $51.36 | 971632 |
| 2022-03-07 | 52.87 | $51.71 | 754238 |
| 2022-03-04 | 53.21 | $53.31 | 573203 |
| 2022-03-03 | 53.28 | $53.72 | 728900 |
| 2022-03-02 | 53.27 | $53.99 | 1.3M |
| 2022-03-01 | 53.21 | $53.02 | 712360 |
| 2022-02-28 | 53.35 | $53.87 | 974400 |
| 2022-02-25 | 53.33 | $53.98 | 841000 |
| 2022-02-24 | 53.30 | $52.76 | 2.2M |
| 2022-02-23 | 53.52 | $52.01 | 725826 |
| 2022-02-22 | 53.94 | $52.96 | 1.4M |
| 2022-02-18 | 54.23 | $53.53 | 1.2M |
| 2022-02-17 | 54.46 | $53.90 | 690700 |
| 2022-02-16 | 54.64 | $55.04 | 522060 |
| 2022-02-15 | 54.62 | $54.94 | 589800 |
| 2022-02-14 | 54.62 | $54.10 | 652246 |
| 2022-02-11 | 54.80 | $54.27 | 785900 |
| 2022-02-10 | 54.97 | $55.32 | 1.0M |
| 2022-02-09 | 54.95 | $56.30 | 457012 |
| 2022-02-08 | 54.73 | $55.47 | 425102 |
| 2022-02-07 | 54.66 | $54.97 | 490845 |
| 2022-02-04 | 54.67 | $55.16 | 596700 |
| 2022-02-03 | 54.66 | $54.85 | 387704 |
| 2022-02-02 | 54.71 | $56.18 | 515000 |
| 2022-02-01 | 54.50 | $55.70 | 448346 |
| 2022-01-31 | 54.36 | $55.30 | 976215 |
| 2022-01-28 | 54.29 | $54.27 | 1.3M |
| 2022-01-27 | 54.43 | $53.01 | 1.3M |
| 2022-01-26 | 54.86 | $53.36 | 666327 |
| 2022-01-25 | 55.30 | $53.52 | 851400 |
| 2022-01-24 | 55.78 | $54.19 | 2.1M |
| 2022-01-21 | 56.19 | $53.90 | 878519 |
| 2022-01-20 | 56.74 | $54.92 | 524538 |
| 2022-01-19 | 57.17 | $55.58 | 663349 |
| 2022-01-18 | 57.52 | $56.19 | 507356 |
| 2022-01-14 | 57.80 | $57.24 | 1.0M |
| 2022-01-13 | 57.91 | $57.19 | 468400 |
| 2022-01-12 | 58.04 | $57.94 | 427500 |
| 2022-01-11 | 58.04 | $57.84 | 375525 |
| 2022-01-10 | 58.05 | $57.33 | 507673 |
| 2022-01-07 | 58.18 | $57.40 | 1.2M |
| 2022-01-06 | 58.30 | $57.60 | 511434 |
| 2022-01-05 | 58.40 | $57.66 | 545327 |
| 2022-01-04 | 58.51 | $58.82 | 413084 |
| 2022-01-03 | 58.38 | $58.77 | 695335 |
| 2021-12-31 | 58.24 | $58.45 | 221100 |
| 2021-12-30 | 58.14 | $58.57 | 204115 |
| 2021-12-29 | 57.99 | $58.74 | 296735 |
| 2021-12-28 | 57.79 | $58.64 | 454383 |
| 2021-12-27 | 57.57 | $58.72 | 333200 |
| 2021-12-23 | 57.30 | $57.86 | 679700 |
| 2021-12-22 | 57.17 | $57.51 | 379221 |
| 2021-12-21 | 57.08 | $56.97 | 316300 |
| 2021-12-20 | 57.10 | $55.91 | 943621 |
| 2021-12-17 | 57.34 | $56.79 | 636527 |
| 2021-12-16 | 57.44 | $57.34 | 405441 |
| 2021-12-15 | 57.43 | $57.79 | 444742 |
| 2021-12-14 | 57.33 | $56.97 | 410942 |
| 2021-12-13 | 57.38 | $57.39 | 369414 |
| 2021-12-10 | 57.35 | $57.91 | 581809 |
| 2021-12-09 | 57.21 | $57.41 | 821002 |
| 2021-12-08 | 57.14 | $57.84 | 530441 |
| 2021-12-07 | 56.97 | $57.63 | 635300 |
| 2021-12-06 | 56.82 | $56.48 | 583634 |
| 2021-12-03 | 56.89 | $55.83 | 615001 |
| 2021-12-02 | 57.11 | $56.29 | 410619 |
| 2021-12-01 | 57.26 | $55.44 | 474603 |
| 2021-11-30 | 57.61 | $56.13 | 514226 |
| 2021-11-29 | 57.87 | $57.22 | 301040 |
| 2021-11-26 | 57.95 | $56.58 | 352600 |
| 2021-11-24 | 58.16 | $57.87 | 377600 |
| 2021-11-23 | 58.13 | $57.80 | 437600 |
| 2021-11-22 | 58.11 | $57.71 | 361742 |
| 2021-11-19 | 58.10 | $57.80 | 343700 |
| 2021-11-18 | 58.07 | $57.94 | 368720 |
| 2021-11-17 | 57.99 | $57.77 | 182600 |
| 2021-11-16 | 57.93 | $57.93 | 222263 |
| 2021-11-15 | 57.83 | $57.72 | 216600 |
| 2021-11-12 | 57.74 | $57.73 | 187673 |
| 2021-11-11 | 57.64 | $57.33 | 197600 |
| 2021-11-10 | 57.59 | $57.29 | 247000 |
| 2021-11-09 | 57.55 | $57.72 | 236000 |
| 2021-11-08 | 57.40 | $57.92 | 380421 |
| 2021-11-05 | 57.17 | $57.88 | 300100 |
| 2021-11-04 | 56.92 | $57.57 | 418200 |
| 2021-11-03 | 56.68 | $57.40 | 226626 |
| 2021-11-02 | 56.44 | $56.98 | 261700 |
| 2021-11-01 | 56.24 | $56.77 | 410924 |
| 2021-10-29 | 56.05 | $56.58 | 796614 |
| 2021-10-28 | 55.86 | $56.49 | 379740 |
| 2021-10-27 | 55.66 | $55.90 | 301300 |
| 2021-10-26 | 55.55 | $56.25 | 236850 |
| 2021-10-25 | 55.35 | $56.20 | 219847 |
| 2021-10-22 | 55.12 | $55.93 | 227345 |
| 2021-10-21 | 54.91 | $55.98 | 211745 |
| 2021-10-20 | 54.66 | $55.80 | 365035 |
| 2021-10-19 | 54.40 | $55.57 | 241475 |
| 2021-10-18 | 54.15 | $55.20 | 198900 |
| 2021-10-15 | 53.93 | $54.99 | 418552 |
| 2021-10-14 | 53.73 | $54.61 | 273310 |
| 2021-10-13 | 53.57 | $53.71 | 309800 |
| 2021-10-12 | 53.58 | $53.57 | 231600 |
| 2021-10-11 | 53.63 | $53.67 | 199818 |
| 2021-10-08 | 53.66 | $53.99 | 771800 |
| 2021-10-07 | 53.63 | $54.15 | 238200 |
| 2021-10-06 | 53.57 | $53.66 | 509512 |
| 2021-10-05 | 53.60 | $53.49 | 268143 |
| 2021-10-04 | 53.67 | $52.99 | 330116 |
| 2021-10-01 | 53.87 | $53.63 | 489400 |
| 2021-09-30 | 53.96 | $52.99 | 538389 |
| 2021-09-29 | 54.21 | $53.62 | 168638 |
| 2021-09-28 | 54.36 | $53.54 | 334600 |
| 2021-09-27 | 54.56 | $54.65 | 186333 |
| 2021-09-24 | 54.55 | $54.72 | 221900 |
| 2021-09-23 | 54.53 | $54.61 | 468910 |
| 2021-09-22 | 54.54 | $53.98 | 239736 |
| 2021-09-21 | 54.67 | $53.45 | 322900 |
| 2021-09-20 | 54.94 | $53.43 | 619623 |
| 2021-09-17 | 55.26 | $54.56 | 652927 |
| 2021-09-16 | 55.38 | $55.06 | 234100 |
| 2021-09-15 | 55.43 | $55.19 | 296134 |
| 2021-09-14 | 55.45 | $54.71 | 195326 |
| 2021-09-13 | 55.57 | $55.00 | 373106 |
| 2021-09-10 | 55.65 | $54.87 | 291500 |
| 2021-09-09 | 55.76 | $55.31 | 298600 |
| 2021-09-08 | 55.80 | $55.56 | 304100 |
| 2021-09-07 | 55.79 | $55.64 | 173600 |
| 2021-09-03 | 55.76 | $55.83 | 285400 |
| 2021-09-02 | 55.69 | $55.93 | 193937 |
| 2021-09-01 | 55.57 | $55.71 | 401800 |
| 2021-08-31 | 55.48 | $55.68 | 312719 |
| 2021-08-30 | 55.38 | $55.78 | 375600 |
| 2021-08-27 | 55.23 | $55.58 | 181700 |
| 2021-08-26 | 55.11 | $55.01 | 220245 |
| 2021-08-25 | 55.08 | $55.37 | 653300 |
| 2021-08-24 | 54.97 | $55.24 | 362146 |
| 2021-08-23 | 54.86 | $55.12 | 261000 |
| 2021-08-20 | 54.77 | $54.61 | 226300 |
| 2021-08-19 | 54.76 | $54.14 | 279225 |
| 2021-08-18 | 54.85 | $54.15 | 291319 |
| 2021-08-17 | 54.94 | $54.73 | 275716 |
| 2021-08-16 | 54.93 | $55.09 | 218800 |
| 2021-08-13 | 54.84 | $55.00 | 175639 |
| 2021-08-12 | 54.74 | $54.94 | 179500 |
| 2021-08-11 | 54.64 | $54.80 | 194500 |
| 2021-08-10 | 54.56 | $54.63 | 159714 |
| 2021-08-09 | 54.49 | $54.56 | 153902 |
| 2021-08-06 | 54.42 | $54.59 | 151400 |
| 2021-08-05 | 54.34 | $54.47 | 181511 |
| 2021-08-04 | 54.26 | $54.10 | 408325 |
| 2021-08-03 | 54.25 | $54.44 | 173200 |
| 2021-08-02 | 54.15 | $53.97 | 246500 |
| 2021-07-30 | 54.15 | $54.09 | 168900 |
| 2021-07-29 | 54.11 | $54.38 | 282027 |
| 2021-07-28 | 54.00 | $54.12 | 234210 |
| 2021-07-27 | 53.93 | $54.11 | 221600 |
| 2021-07-26 | 53.85 | $54.36 | 245043 |
| 2021-07-23 | 53.70 | $54.22 | 292700 |
| 2021-07-22 | 53.55 | $53.70 | 239000 |
| 2021-07-21 | 53.48 | $53.65 | 263300 |
| 2021-07-20 | 53.42 | $53.19 | 270607 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
91.01
2026-07-17
Close Price
$90.29
Vol: 627615
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
44.05
Average
63.27
Maximum
92.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 91.01 | $90.29 | 627615 |
| 2026-07-16 | 91.22 | $91.19 | 488614 |
| 2026-07-15 | 91.18 | $91.58 | 316500 |
| 2026-07-14 | 91.01 | $91.27 | 385600 |
| 2026-07-13 | 90.90 | $90.94 | 400200 |
| 2026-07-10 | 90.86 | $91.61 | 560900 |
| 2026-07-09 | 90.59 | $91.26 | 331404 |
| 2026-07-08 | 90.38 | $90.47 | 454800 |
| 2026-07-07 | 90.37 | $90.78 | 385200 |
| 2026-07-06 | 90.25 | $91.24 | 378316 |
| 2026-07-02 | 89.97 | $90.54 | 430700 |
| 2026-07-01 | 89.85 | $90.63 | 389100 |
| 2026-06-30 | 89.67 | $90.79 | 389023 |
| 2026-06-29 | 89.41 | $90.15 | 910809 |
| 2026-06-26 | 89.30 | $88.97 | 483529 |
| 2026-06-25 | 89.54 | $89.22 | 705144 |
| 2026-06-24 | 89.76 | $89.15 | 709950 |
| 2026-06-23 | 90.05 | $89.18 | 388000 |
| 2026-06-22 | 90.40 | $90.37 | 415570 |
| 2026-06-18 | 90.45 | $90.91 | 455745 |
| 2026-06-17 | 90.34 | $89.96 | 719640 |
| 2026-06-16 | 90.49 | $91.11 | 471907 |
| 2026-06-15 | 90.32 | $91.60 | 537413 |
| 2026-06-12 | 89.95 | $90.14 | 777431 |
| 2026-06-11 | 89.96 | $89.68 | 781841 |
| 2026-06-10 | 90.11 | $88.10 | 701480 |
| 2026-06-09 | 90.80 | $89.51 | 780420 |
| 2026-06-08 | 91.18 | $89.69 | 458300 |
| 2026-06-05 | 91.58 | $89.42 | 489351 |
| 2026-06-04 | 92.13 | $91.77 | 420300 |
| 2026-06-03 | 92.05 | $91.38 | 464500 |
| 2026-06-02 | 92.04 | $92.00 | 575815 |
| 2026-06-01 | 91.82 | $91.82 | 522427 |
| 2026-05-29 | 91.58 | $91.63 | 382900 |
| 2026-05-28 | 91.33 | $91.40 | 478106 |
| 2026-05-27 | 91.07 | $90.96 | 452107 |
| 2026-05-26 | 90.88 | $90.95 | 311300 |
| 2026-05-22 | 90.63 | $90.35 | 459500 |
| 2026-05-21 | 90.48 | $89.97 | 542714 |
| 2026-05-20 | 90.41 | $89.76 | 868000 |
| 2026-05-19 | 90.36 | $88.78 | 591699 |
| 2026-05-18 | 90.59 | $89.38 | 687335 |
| 2026-05-15 | 90.64 | $89.46 | 447709 |
| 2026-05-14 | 90.66 | $90.56 | 331446 |
| 2026-05-13 | 90.30 | $89.89 | 365700 |
| 2026-05-12 | 90.04 | $89.44 | 567911 |
| 2026-05-11 | 89.84 | $89.60 | 752108 |
| 2026-05-08 | 89.51 | $89.46 | 375082 |
| 2026-05-07 | 89.12 | $88.76 | 492700 |
| 2026-05-06 | 88.83 | $89.11 | 437600 |
| 2026-05-05 | 88.34 | $87.86 | 464220 |
| 2026-05-04 | 88.11 | $87.14 | 542900 |
| 2026-05-01 | 88.03 | $87.46 | 519739 |
| 2026-04-30 | 87.80 | $87.25 | 499406 |
| 2026-04-29 | 87.55 | $86.38 | 670300 |
| 2026-04-28 | 87.49 | $86.41 | 500006 |
| 2026-04-27 | 87.38 | $86.85 | 464609 |
| 2026-04-24 | 87.07 | $86.74 | 536771 |
| 2026-04-23 | 86.70 | $86.10 | 854731 |
| 2026-04-22 | 86.41 | $86.42 | 439200 |
| 2026-04-21 | 85.92 | $85.60 | 1.3M |
| 2026-04-20 | 85.56 | $86.16 | 712400 |
| 2026-04-17 | 84.92 | $86.30 | 1.1M |
| 2026-04-16 | 84.06 | $85.18 | 715800 |
| 2026-04-15 | 83.35 | $84.97 | 481739 |
| 2026-04-14 | 82.53 | $84.40 | 508108 |
| 2026-04-13 | 81.71 | $83.45 | 827011 |
| 2026-04-10 | 80.99 | $82.58 | 483029 |
| 2026-04-09 | 80.38 | $82.69 | 1.4M |
| 2026-04-08 | 79.62 | $82.21 | 859032 |
| 2026-04-07 | 78.84 | $80.17 | 1.1M |
| 2026-04-06 | 78.55 | $80.10 | 1.0M |
| 2026-04-02 | 78.23 | $79.77 | 782300 |
| 2026-04-01 | 77.97 | $79.66 | 1.1M |
| 2026-03-31 | 77.71 | $79.06 | 1.8M |
| 2026-03-30 | 77.61 | $76.86 | 1.4M |
| 2026-03-27 | 78.20 | $77.16 | 1.3M |
| 2026-03-26 | 78.85 | $78.46 | 1.3M |
| 2026-03-25 | 79.26 | $79.85 | 954150 |
| 2026-03-24 | 79.33 | $79.41 | 992112 |
| 2026-03-23 | 79.58 | $79.59 | 2.5M |
| 2026-03-20 | 79.85 | $78.93 | 1.7M |
| 2026-03-19 | 80.40 | $80.14 | 3.7M |
| 2026-03-18 | 80.71 | $80.31 | 1.4M |
| 2026-03-17 | 81.04 | $81.42 | 977123 |
| 2026-03-16 | 81.11 | $81.18 | 935150 |
| 2026-03-13 | 81.29 | $80.36 | 2.1M |
| 2026-03-12 | 81.77 | $80.81 | 1.1M |
| 2026-03-11 | 82.23 | $82.10 | 986519 |
| 2026-03-10 | 82.39 | $82.19 | 1.6M |
| 2026-03-09 | 82.57 | $82.36 | 2.6M |
| 2026-03-06 | 82.73 | $81.68 | 1.8M |
| 2026-03-05 | 83.16 | $82.83 | 1.6M |
| 2026-03-04 | 83.31 | $83.33 | 1.1M |
| 2026-03-03 | 83.34 | $82.77 | 2.5M |
| 2026-03-02 | 83.56 | $83.56 | 1.6M |
| 2026-02-27 | 83.57 | $83.47 | 1.1M |
| 2026-02-26 | 83.62 | $83.91 | 3.3M |
| 2026-02-25 | 83.54 | $84.27 | 659100 |
| 2026-02-24 | 83.33 | $83.60 | 805700 |
| 2026-02-23 | 83.29 | $82.99 | 820605 |
| 2026-02-20 | 83.43 | $83.93 | 1.1M |
| 2026-02-19 | 83.31 | $83.31 | 829534 |
| 2026-02-18 | 83.36 | $83.53 | 655935 |
| 2026-02-17 | 83.36 | $83.09 | 1.0M |
| 2026-02-13 | 83.49 | $82.96 | 737340 |
| 2026-02-12 | 83.70 | $82.87 | 619190 |
| 2026-02-11 | 83.98 | $84.14 | 580643 |
| 2026-02-10 | 83.92 | $84.21 | 460855 |
| 2026-02-09 | 83.82 | $84.42 | 447919 |
| 2026-02-06 | 83.64 | $84.04 | 664800 |
| 2026-02-05 | 83.53 | $82.38 | 1.1M |
| 2026-02-04 | 83.93 | $83.34 | 1.8M |
| 2026-02-03 | 84.10 | $83.70 | 781019 |
| 2026-02-02 | 84.20 | $84.33 | 766800 |
| 2026-01-30 | 84.11 | $83.86 | 843200 |
| 2026-01-29 | 84.16 | $84.19 | 910300 |
| 2026-01-28 | 84.10 | $84.31 | 737085 |
| 2026-01-27 | 83.98 | $84.40 | 532000 |
| 2026-01-26 | 83.81 | $84.08 | 462727 |
| 2026-01-23 | 83.69 | $83.68 | 338102 |
| 2026-01-22 | 83.68 | $83.71 | 470945 |
| 2026-01-21 | 83.65 | $83.29 | 2.7M |
| 2026-01-20 | 83.74 | $82.32 | 1.1M |
| 2026-01-16 | 84.16 | $83.99 | 509400 |
| 2026-01-15 | 84.13 | $84.05 | 451400 |
| 2026-01-14 | 84.07 | $83.77 | 495435 |
| 2026-01-13 | 84.08 | $84.16 | 569800 |
| 2026-01-12 | 83.95 | $84.27 | 603114 |
| 2026-01-09 | 83.76 | $84.18 | 1.1M |
| 2026-01-08 | 83.55 | $83.60 | 558800 |
| 2026-01-07 | 83.46 | $83.55 | 602700 |
| 2026-01-06 | 83.38 | $83.85 | 600519 |
| 2026-01-05 | 83.17 | $83.29 | 646441 |
| 2026-01-02 | 83.08 | $82.69 | 1.0M |
| 2025-12-31 | 83.17 | $82.50 | 348444 |
| 2025-12-30 | 83.33 | $83.11 | 410413 |
| 2025-12-29 | 83.32 | $83.27 | 423036 |
| 2025-12-26 | 83.25 | $83.57 | 318300 |
| 2025-12-24 | 83.07 | $83.57 | 405300 |
| 2025-12-23 | 82.85 | $83.30 | 494800 |
| 2025-12-22 | 82.65 | $82.98 | 511549 |
| 2025-12-19 | 82.51 | $82.67 | 496809 |
| 2025-12-18 | 82.44 | $81.95 | 755200 |
| 2025-12-17 | 82.57 | $81.38 | 767833 |
| 2025-12-16 | 82.91 | $82.26 | 761145 |
| 2025-12-15 | 83.03 | $82.47 | 710868 |
| 2025-12-12 | 83.11 | $82.60 | 769521 |
| 2025-12-11 | 83.16 | $83.50 | 2.6M |
| 2025-12-10 | 82.92 | $83.28 | 1.1M |
| 2025-12-09 | 82.69 | $82.62 | 427600 |
| 2025-12-08 | 82.61 | $82.70 | 533282 |
| 2025-12-05 | 82.49 | $82.97 | 416048 |
| 2025-12-04 | 82.24 | $82.80 | 1.1M |
| 2025-12-03 | 81.99 | $82.72 | 362000 |
| 2025-12-02 | 81.70 | $82.43 | 1.0M |
| 2025-12-01 | 81.44 | $82.28 | 1.4M |
| 2025-11-28 | 81.17 | $82.67 | 193449 |
| 2025-11-26 | 80.71 | $82.23 | 352442 |
| 2025-11-25 | 80.31 | $81.71 | 471053 |
| 2025-11-24 | 79.98 | $80.86 | 642200 |
| 2025-11-21 | 79.86 | $79.69 | 1.1M |
| 2025-11-20 | 80.10 | $78.81 | 962042 |
| 2025-11-19 | 80.67 | $80.07 | 455215 |
| 2025-11-18 | 80.98 | $79.75 | 933543 |
| 2025-11-17 | 81.46 | $80.36 | 479400 |
| 2025-11-14 | 81.85 | $81.17 | 588300 |
| 2025-11-13 | 82.07 | $81.25 | 789726 |
| 2025-11-12 | 82.31 | $82.59 | 365223 |
| 2025-11-11 | 82.17 | $82.53 | 423048 |
| 2025-11-10 | 82.01 | $82.36 | 783535 |
| 2025-11-07 | 81.87 | $81.16 | 982530 |
| 2025-11-06 | 82.08 | $81.02 | 680632 |
| 2025-11-05 | 82.37 | $81.87 | 438215 |
| 2025-11-04 | 82.44 | $81.56 | 589300 |
| 2025-11-03 | 82.62 | $82.55 | 518729 |
| 2025-10-31 | 82.52 | $82.37 | 766300 |
| 2025-10-30 | 82.44 | $82.11 | 922700 |
| 2025-10-29 | 82.41 | $83.02 | 744000 |
| 2025-10-28 | 82.08 | $83.03 | 659231 |
| 2025-10-27 | 81.66 | $82.90 | 364900 |
| 2025-10-24 | 81.18 | $81.94 | 407702 |
| 2025-10-23 | 80.90 | $81.30 | 597400 |
| 2025-10-22 | 80.76 | $80.82 | 741730 |
| 2025-10-21 | 80.74 | $81.26 | 503100 |
| 2025-10-20 | 80.56 | $81.24 | 421600 |
| 2025-10-17 | 80.36 | $80.35 | 724844 |
| 2025-10-16 | 80.39 | $79.94 | 750663 |
| 2025-10-15 | 80.55 | $80.51 | 548628 |
| 2025-10-14 | 80.57 | $80.19 | 737500 |
| 2025-10-13 | 80.69 | $80.22 | 478727 |
| 2025-10-10 | 80.82 | $78.97 | 1.0M |
| 2025-10-09 | 81.37 | $81.17 | 391100 |
| 2025-10-08 | 81.33 | $81.46 | 480952 |
| 2025-10-07 | 81.19 | $80.97 | 483808 |
| 2025-10-06 | 81.16 | $81.32 | 402026 |
| 2025-10-03 | 81.00 | $81.03 | 384000 |
| 2025-10-02 | 80.89 | $81.02 | 421353 |
| 2025-10-01 | 80.75 | $80.94 | 433100 |
| 2025-09-30 | 80.59 | $80.65 | 583100 |
| 2025-09-29 | 80.49 | $80.34 | 509616 |
| 2025-09-26 | 80.44 | $80.16 | 348100 |
| 2025-09-25 | 80.44 | $79.67 | 416840 |
| 2025-09-24 | 80.58 | $80.06 | 373600 |
| 2025-09-23 | 80.62 | $80.33 | 445600 |
| 2025-09-22 | 80.56 | $80.73 | 359441 |
| 2025-09-19 | 80.35 | $80.64 | 270800 |
| 2025-09-18 | 80.12 | $80.33 | 387800 |
| 2025-09-17 | 79.92 | $79.88 | 465903 |
| 2025-09-16 | 79.80 | $79.96 | 440974 |
| 2025-09-15 | 79.63 | $80.08 | 276500 |
| 2025-09-12 | 79.36 | $79.71 | 305700 |
| 2025-09-11 | 79.15 | $79.78 | 875800 |
| 2025-09-10 | 78.86 | $79.08 | 616900 |
| 2025-09-09 | 78.72 | $78.86 | 313936 |
| 2025-09-08 | 78.61 | $78.76 | 319531 |
| 2025-09-05 | 78.51 | $78.59 | 407600 |
| 2025-09-04 | 78.42 | $78.75 | 282706 |
| 2025-09-03 | 78.27 | $78.06 | 2.9M |
| 2025-09-02 | 78.29 | $77.72 | 496346 |
| 2025-08-29 | 78.41 | $78.26 | 341100 |
| 2025-08-28 | 78.39 | $78.73 | 384147 |
| 2025-08-27 | 78.20 | $78.49 | 410705 |
| 2025-08-26 | 78.04 | $78.28 | 487600 |
| 2025-08-25 | 77.90 | $77.95 | 467234 |
| 2025-08-22 | 77.83 | $78.30 | 420214 |
| 2025-08-21 | 77.63 | $77.05 | 694118 |
| 2025-08-20 | 77.78 | $77.31 | 390900 |
| 2025-08-19 | 77.86 | $77.55 | 515700 |
| 2025-08-18 | 77.89 | $77.94 | 363600 |
| 2025-08-15 | 77.78 | $77.94 | 449900 |
| 2025-08-14 | 77.64 | $78.13 | 466000 |
| 2025-08-13 | 77.40 | $78.20 | 632900 |
| 2025-08-12 | 77.08 | $77.86 | 346036 |
| 2025-08-11 | 76.79 | $76.93 | 492013 |
| 2025-08-08 | 76.72 | $77.10 | 419243 |
| 2025-08-07 | 76.58 | $76.54 | 430800 |
| 2025-08-06 | 76.59 | $76.61 | 612100 |
| 2025-08-05 | 76.56 | $76.11 | 400922 |
| 2025-08-04 | 76.69 | $76.44 | 467999 |
| 2025-08-01 | 76.73 | $75.32 | 507041 |
| 2025-07-31 | 77.13 | $76.51 | 653841 |
| 2025-07-30 | 77.23 | $76.84 | 755400 |
| 2025-07-29 | 77.23 | $77.01 | 312648 |
| 2025-07-28 | 77.16 | $77.20 | 261025 |
| 2025-07-25 | 77.01 | $77.23 | 328900 |
| 2025-07-24 | 76.80 | $76.88 | 874400 |
| 2025-07-23 | 76.64 | $76.88 | 509300 |
| 2025-07-22 | 76.43 | $76.29 | 378224 |
| 2025-07-21 | 76.36 | $76.19 | 275100 |
| 2025-07-18 | 76.28 | $76.08 | 475099 |
| 2025-07-17 | 76.21 | $76.17 | 475670 |
| 2025-07-16 | 76.08 | $75.69 | 999700 |
| 2025-07-15 | 76.06 | $75.40 | 493440 |
| 2025-07-14 | 76.11 | $75.84 | 287114 |
| 2025-07-11 | 76.01 | $75.68 | 344400 |
| 2025-07-10 | 75.93 | $75.99 | 295020 |
| 2025-07-09 | 75.72 | $75.71 | 539300 |
| 2025-07-08 | 75.53 | $75.28 | 672039 |
| 2025-07-07 | 75.42 | $75.30 | 585924 |
| 2025-07-03 | 75.27 | $75.89 | 230900 |
| 2025-07-02 | 74.87 | $75.28 | 486600 |
| 2025-07-01 | 74.57 | $74.93 | 539300 |
| 2025-06-30 | 74.29 | $74.89 | 459700 |
| 2025-06-27 | 73.96 | $74.53 | 471704 |
| 2025-06-26 | 73.65 | $74.20 | 384744 |
| 2025-06-25 | 73.37 | $73.57 | 649853 |
| 2025-06-24 | 73.22 | $73.56 | 1.5M |
| 2025-06-23 | 73.02 | $72.78 | 695200 |
| 2025-06-20 | 73.03 | $72.33 | 750730 |
| 2025-06-18 | 73.16 | $72.49 | 851643 |
| 2025-06-17 | 73.26 | $72.47 | 877410 |
| 2025-06-16 | 73.38 | $73.10 | 822600 |
| 2025-06-13 | 73.31 | $72.37 | 850643 |
| 2025-06-12 | 73.43 | $73.23 | 688500 |
| 2025-06-11 | 73.30 | $72.96 | 603005 |
| 2025-06-10 | 73.20 | $73.20 | 420317 |
| 2025-06-09 | 72.99 | $72.80 | 657546 |
| 2025-06-06 | 72.84 | $72.67 | 515227 |
| 2025-06-05 | 72.69 | $71.94 | 786800 |
| 2025-06-04 | 72.71 | $72.28 | 378321 |
| 2025-06-03 | 72.60 | $72.35 | 708930 |
| 2025-06-02 | 72.44 | $71.85 | 824407 |
| 2025-05-30 | 72.37 | $71.52 | 1.3M |
| 2025-05-29 | 72.37 | $71.59 | 508545 |
| 2025-05-28 | 72.33 | $71.32 | 511956 |
| 2025-05-27 | 72.35 | $71.76 | 555800 |
| 2025-05-23 | 72.20 | $70.31 | 527638 |
| 2025-05-22 | 72.45 | $70.75 | 359334 |
| 2025-05-21 | 72.59 | $70.74 | 401600 |
| 2025-05-20 | 72.73 | $72.01 | 439548 |
| 2025-05-19 | 72.47 | $72.26 | 519402 |
| 2025-05-16 | 72.03 | $72.24 | 398008 |
| 2025-05-15 | 71.48 | $71.74 | 386938 |
| 2025-05-14 | 70.93 | $71.38 | 692800 |
| 2025-05-13 | 70.35 | $71.35 | 402117 |
| 2025-05-12 | 69.62 | $70.86 | 1.2M |
| 2025-05-09 | 68.87 | $68.61 | 268600 |
| 2025-05-08 | 68.65 | $68.69 | 486200 |
| 2025-05-07 | 68.34 | $68.18 | 743408 |
| 2025-05-06 | 68.11 | $67.92 | 592600 |
| 2025-05-05 | 67.89 | $68.47 | 360521 |
| 2025-05-02 | 67.44 | $68.81 | 387500 |
| 2025-05-01 | 66.77 | $67.80 | 581200 |
| 2025-04-30 | 66.27 | $67.34 | 1.4M |
| 2025-04-29 | 65.80 | $67.29 | 385900 |
| 2025-04-28 | 65.24 | $66.88 | 745300 |
| 2025-04-25 | 64.69 | $66.86 | 1.2M |
| 2025-04-24 | 64.04 | $66.44 | 398500 |
| 2025-04-23 | 63.40 | $65.07 | 1.2M |
| 2025-04-22 | 63.06 | $64.06 | 1.3M |
| 2025-04-21 | 63.00 | $62.48 | 1.8M |
| 2025-04-17 | 63.44 | $63.99 | 1.0M |
| 2025-04-16 | 63.53 | $63.88 | 1.2M |
| 2025-04-15 | 63.70 | $65.29 | 661224 |
| 2025-04-14 | 63.48 | $65.41 | 709451 |
| 2025-04-11 | 63.21 | $64.81 | 1.3M |
| 2025-04-10 | 63.10 | $63.70 | 1.5M |
| 2025-04-09 | 63.34 | $66.02 | 2.5M |
| 2025-04-08 | 62.95 | $60.34 | 2.7M |
| 2025-04-07 | 64.30 | $61.39 | 4.1M |
| 2025-04-04 | 65.65 | $61.48 | 3.4M |
| 2025-04-03 | 67.29 | $65.31 | 2.6M |
| 2025-04-02 | 68.09 | $68.73 | 565624 |
| 2025-04-01 | 68.00 | $68.22 | 449456 |
| 2025-03-31 | 68.06 | $68.01 | 950800 |
| 2025-03-28 | 68.22 | $67.59 | 716606 |
| 2025-03-27 | 68.55 | $68.95 | 521818 |
| 2025-03-26 | 68.53 | $69.21 | 498022 |
| 2025-03-25 | 68.45 | $69.97 | 301240 |
| 2025-03-24 | 68.11 | $69.84 | 434900 |
| 2025-03-21 | 67.77 | $68.80 | 602500 |
| 2025-03-20 | 67.69 | $68.85 | 534400 |
| 2025-03-19 | 67.61 | $68.98 | 1.3M |
| 2025-03-18 | 67.49 | $68.27 | 550956 |
| 2025-03-17 | 67.60 | $68.98 | 1.1M |
| 2025-03-14 | 67.54 | $68.42 | 501519 |
| 2025-03-13 | 67.66 | $67.03 | 1.4M |
| 2025-03-12 | 68.28 | $67.97 | 1.2M |
| 2025-03-11 | 68.77 | $67.65 | 1.3M |
| 2025-03-10 | 69.49 | $68.23 | 731746 |
| 2025-03-07 | 70.21 | $70.01 | 647439 |
| 2025-03-06 | 70.54 | $69.68 | 1.1M |
| 2025-03-05 | 71.06 | $70.86 | 1.1M |
| 2025-03-04 | 71.34 | $70.09 | 1.5M |
| 2025-03-03 | 71.93 | $70.97 | 1.9M |
| 2025-02-28 | 72.39 | $72.25 | 627500 |
| 2025-02-27 | 72.54 | $71.18 | 446250 |
| 2025-02-26 | 73.08 | $72.30 | 358736 |
| 2025-02-25 | 73.38 | $72.26 | 442700 |
| 2025-02-24 | 73.75 | $72.61 | 409727 |
| 2025-02-21 | 74.10 | $72.94 | 313500 |
| 2025-02-20 | 74.41 | $74.23 | 266465 |
| 2025-02-19 | 74.38 | $74.61 | 270300 |
| 2025-02-18 | 74.21 | $74.43 | 703970 |
| 2025-02-14 | 74.05 | $74.23 | 335700 |
| 2025-02-13 | 73.92 | $74.23 | 431300 |
| 2025-02-12 | 73.75 | $73.46 | 415300 |
| 2025-02-11 | 73.79 | $73.72 | 271500 |
| 2025-02-10 | 73.74 | $73.66 | 304300 |
| 2025-02-07 | 73.70 | $73.24 | 628967 |
| 2025-02-06 | 73.78 | $73.91 | 1.1M |
| 2025-02-05 | 73.66 | $73.68 | 423208 |
| 2025-02-04 | 73.58 | $73.37 | 387300 |
| 2025-02-03 | 73.58 | $72.87 | 752645 |
| 2025-01-31 | 73.72 | $73.42 | 546219 |
| 2025-01-30 | 73.72 | $73.81 | 535959 |
| 2025-01-29 | 73.59 | $73.40 | 323500 |
| 2025-01-28 | 73.55 | $73.69 | 332313 |
| 2025-01-27 | 73.40 | $73.13 | 591600 |
| 2025-01-24 | 73.39 | $74.11 | 502140 |
| 2025-01-23 | 73.06 | $74.37 | 542803 |
| 2025-01-22 | 72.58 | $73.98 | 631662 |
| 2025-01-21 | 72.11 | $73.59 | 723800 |
| 2025-01-17 | 71.66 | $72.93 | 306738 |
| 2025-01-16 | 71.33 | $72.21 | 381002 |
| 2025-01-15 | 71.16 | $72.33 | 552328 |
| 2025-01-14 | 70.93 | $71.02 | 645600 |
| 2025-01-13 | 71.07 | $70.89 | 724500 |
| 2025-01-10 | 71.30 | $70.78 | 756401 |
| 2025-01-08 | 71.62 | $71.84 | 534829 |
| 2025-01-07 | 71.69 | $71.74 | 499325 |
| 2025-01-06 | 71.80 | $72.55 | 568848 |
| 2025-01-03 | 71.70 | $72.15 | 419100 |
| 2025-01-02 | 71.71 | $71.28 | 689300 |
| 2024-12-31 | 72.00 | $71.43 | 1.0M |
| 2024-12-30 | 72.32 | $71.68 | 944350 |
| 2024-12-27 | 72.63 | $72.48 | 540849 |
| 2024-12-26 | 72.76 | $73.25 | 646902 |
| 2024-12-24 | 72.69 | $73.22 | 258316 |
| 2024-12-23 | 72.60 | $72.45 | 380400 |
| 2024-12-20 | 72.75 | $72.26 | 384100 |
| 2024-12-19 | 72.99 | $71.47 | 616600 |
| 2024-12-18 | 73.54 | $71.50 | 620300 |
| 2024-12-17 | 74.19 | $73.74 | 278100 |
| 2024-12-16 | 74.28 | $74.11 | 2.3M |
| 2024-12-13 | 74.25 | $73.80 | 376800 |
| 2024-12-12 | 74.31 | $73.86 | 868336 |
| 2024-12-11 | 74.35 | $74.25 | 730448 |
| 2024-12-10 | 74.27 | $73.70 | 338235 |
| 2024-12-09 | 74.33 | $73.90 | 406000 |
| 2024-12-06 | 74.33 | $74.29 | 290700 |
| 2024-12-05 | 74.20 | $74.16 | 287500 |
| 2024-12-04 | 74.06 | $74.30 | 307909 |
| 2024-12-03 | 73.84 | $73.88 | 274116 |
| 2024-12-02 | 73.69 | $73.90 | 401523 |
| 2024-11-29 | 73.49 | $73.75 | 122700 |
| 2024-11-27 | 73.29 | $73.33 | 517431 |
| 2024-11-26 | 73.16 | $73.58 | 220339 |
| 2024-11-25 | 72.91 | $73.22 | 415000 |
| 2024-11-22 | 72.72 | $72.90 | 317120 |
| 2024-11-21 | 72.57 | $72.60 | 340486 |
| 2024-11-20 | 72.48 | $72.15 | 409700 |
| 2024-11-19 | 72.51 | $72.13 | 356737 |
| 2024-11-18 | 72.54 | $71.86 | 293400 |
| 2024-11-15 | 72.65 | $71.61 | 378410 |
| 2024-11-14 | 72.85 | $72.53 | 379800 |
| 2024-11-13 | 72.79 | $73.00 | 344200 |
| 2024-11-12 | 72.56 | $73.03 | 1.1M |
| 2024-11-11 | 72.26 | $73.27 | 288637 |
| 2024-11-08 | 71.80 | $73.18 | 408813 |
| 2024-11-07 | 71.27 | $72.84 | 364129 |
| 2024-11-06 | 70.72 | $72.36 | 526628 |
| 2024-11-05 | 70.19 | $70.47 | 316501 |
| 2024-11-04 | 70.16 | $69.59 | 410800 |
| 2024-11-01 | 70.39 | $69.71 | 277900 |
| 2024-10-31 | 70.64 | $69.39 | 369925 |
| 2024-10-30 | 71.04 | $70.75 | 375114 |
| 2024-10-29 | 71.09 | $70.96 | 315200 |
| 2024-10-28 | 71.08 | $70.85 | 191000 |
| 2024-10-25 | 71.10 | $70.62 | 268327 |
| 2024-10-24 | 71.19 | $70.64 | 284049 |
| 2024-10-23 | 71.28 | $70.49 | 346200 |
| 2024-10-22 | 71.44 | $71.12 | 248326 |
| 2024-10-21 | 71.41 | $71.22 | 262224 |
| 2024-10-18 | 71.33 | $71.41 | 199800 |
| 2024-10-17 | 71.17 | $71.17 | 217821 |
| 2024-10-16 | 71.04 | $71.15 | 628400 |
| 2024-10-15 | 70.87 | $70.81 | 384200 |
| 2024-10-14 | 70.76 | $71.35 | 186429 |
| 2024-10-11 | 70.44 | $70.72 | 311546 |
| 2024-10-10 | 70.25 | $70.27 | 243700 |
| 2024-10-09 | 70.15 | $70.43 | 223500 |
| 2024-10-08 | 69.96 | $69.92 | 300414 |
| 2024-10-07 | 69.89 | $69.31 | 275325 |
| 2024-10-04 | 69.99 | $69.92 | 258291 |
| 2024-10-03 | 69.91 | $69.30 | 605500 |
| 2024-10-02 | 70.00 | $69.43 | 224200 |
| 2024-10-01 | 70.06 | $69.45 | 334438 |
| 2024-09-30 | 70.11 | $70.06 | 668969 |
| 2024-09-27 | 69.96 | $69.79 | 349340 |
| 2024-09-26 | 69.86 | $69.90 | 736515 |
| 2024-09-25 | 69.69 | $69.55 | 341027 |
| 2024-09-24 | 69.57 | $69.79 | 314009 |
| 2024-09-23 | 69.35 | $69.57 | 328600 |
| 2024-09-20 | 69.14 | $69.64 | 223902 |
| 2024-09-19 | 68.84 | $69.77 | 342500 |
| 2024-09-18 | 68.44 | $68.61 | 375500 |
| 2024-09-17 | 68.30 | $68.79 | 428304 |
| 2024-09-16 | 68.07 | $68.73 | 287000 |
| 2024-09-13 | 67.81 | $68.58 | 237219 |
| 2024-09-12 | 67.53 | $68.14 | 279000 |
| 2024-09-11 | 67.33 | $67.56 | 286500 |
| 2024-09-10 | 67.27 | $66.94 | 428448 |
| 2024-09-09 | 67.40 | $66.67 | 248400 |
| 2024-09-06 | 67.63 | $66.01 | 321461 |
| 2024-09-05 | 68.12 | $67.10 | 311445 |
| 2024-09-04 | 68.37 | $67.31 | 458500 |
| 2024-09-03 | 68.60 | $67.44 | 414700 |
| 2024-08-30 | 68.82 | $68.90 | 259150 |
| 2024-08-29 | 68.62 | $68.24 | 345639 |
| 2024-08-28 | 68.57 | $68.20 | 188121 |
| 2024-08-27 | 68.51 | $68.62 | 259800 |
| 2024-08-26 | 68.30 | $68.53 | 518400 |
| 2024-08-23 | 68.05 | $68.73 | 504222 |
| 2024-08-22 | 67.67 | $67.92 | 275343 |
| 2024-08-21 | 67.46 | $68.44 | 285616 |
| 2024-08-20 | 67.03 | $68.18 | 237700 |
| 2024-08-19 | 66.59 | $68.33 | 216000 |
| 2024-08-16 | 66.00 | $67.67 | 274400 |
| 2024-08-15 | 65.49 | $67.53 | 234816 |
| 2024-08-14 | 64.91 | $66.39 | 348123 |
| 2024-08-13 | 64.59 | $66.19 | 244600 |
| 2024-08-12 | 64.27 | $65.12 | 547329 |
| 2024-08-09 | 64.23 | $65.12 | 636000 |
| 2024-08-08 | 64.20 | $64.84 | 326600 |
| 2024-08-07 | 64.27 | $63.37 | 558337 |
| 2024-08-06 | 64.83 | $63.85 | 851017 |
| 2024-08-05 | 65.39 | $63.28 | 961326 |
| 2024-08-02 | 66.25 | $65.17 | 408713 |
| 2024-08-01 | 66.72 | $66.49 | 666847 |
| 2024-07-31 | 66.87 | $67.45 | 380100 |
| 2024-07-30 | 66.75 | $66.47 | 402456 |
| 2024-07-29 | 66.92 | $66.69 | 218010 |
| 2024-07-26 | 67.05 | $66.71 | 340704 |
| 2024-07-25 | 67.22 | $65.99 | 360001 |
| 2024-07-24 | 67.64 | $66.19 | 279300 |
| 2024-07-23 | 68.09 | $67.73 | 236900 |
| 2024-07-22 | 68.15 | $67.81 | 825326 |
| 2024-07-19 | 68.18 | $67.08 | 372800 |
| 2024-07-18 | 68.45 | $67.57 | 384624 |
| 2024-07-17 | 68.60 | $68.10 | 319400 |
| 2024-07-16 | 68.61 | $69.05 | 276804 |
| 2024-07-15 | 68.30 | $68.50 | 289142 |
| 2024-07-12 | 68.10 | $68.27 | 338725 |
| 2024-07-11 | 67.90 | $67.88 | 1.1M |
| 2024-07-10 | 67.78 | $68.29 | 276722 |
| 2024-07-09 | 67.48 | $67.60 | 399500 |
| 2024-07-08 | 67.34 | $67.54 | 265022 |
| 2024-07-05 | 67.16 | $67.48 | 385130 |
| 2024-07-03 | 66.96 | $67.15 | 174408 |
| 2024-07-02 | 66.82 | $66.79 | 411400 |
| 2024-07-01 | 66.74 | $66.41 | 347100 |
| 2024-06-28 | 66.76 | $66.35 | 438450 |
| 2024-06-27 | 66.80 | $66.58 | 247200 |
| 2024-06-26 | 66.76 | $66.47 | 466512 |
| 2024-06-25 | 66.74 | $66.36 | 274731 |
| 2024-06-24 | 66.73 | $66.17 | 220626 |
| 2024-06-21 | 66.78 | $66.54 | 190400 |
| 2024-06-20 | 66.70 | $66.69 | 447300 |
| 2024-06-18 | 66.55 | $66.83 | 301400 |
| 2024-06-17 | 66.30 | $66.65 | 244400 |
| 2024-06-14 | 66.05 | $66.11 | 289404 |
| 2024-06-13 | 65.91 | $66.18 | 204227 |
| 2024-06-12 | 65.70 | $66.06 | 338674 |
| 2024-06-11 | 65.47 | $65.50 | 224009 |
| 2024-06-10 | 65.36 | $65.39 | 309000 |
| 2024-06-07 | 65.26 | $65.19 | 409435 |
| 2024-06-06 | 65.18 | $65.31 | 262000 |
| 2024-06-05 | 65.05 | $65.36 | 291500 |
| 2024-06-04 | 64.86 | $64.60 | 274800 |
| 2024-06-03 | 64.86 | $64.60 | 378431 |
| 2024-05-31 | 64.86 | $64.52 | 226300 |
| 2024-05-30 | 64.87 | $63.94 | 397513 |
| 2024-05-29 | 65.06 | $64.30 | 255711 |
| 2024-05-28 | 65.17 | $64.79 | 255555 |
| 2024-05-24 | 65.14 | $64.80 | 208200 |
| 2024-05-23 | 65.08 | $64.34 | 211600 |
| 2024-05-22 | 65.14 | $64.84 | 278044 |
| 2024-05-21 | 65.04 | $65.05 | 200500 |
| 2024-05-20 | 64.84 | $64.91 | 295300 |
| 2024-05-17 | 64.63 | $64.82 | 189800 |
| 2024-05-16 | 64.39 | $64.74 | 455528 |
| 2024-05-15 | 64.11 | $64.95 | 387204 |
| 2024-05-14 | 63.70 | $64.14 | 299800 |
| 2024-05-13 | 63.44 | $63.83 | 264789 |
| 2024-05-10 | 63.21 | $63.82 | 223900 |
| 2024-05-09 | 62.94 | $63.76 | 297821 |
| 2024-05-08 | 62.61 | $63.38 | 242700 |
| 2024-05-07 | 62.34 | $63.39 | 385913 |
| 2024-05-06 | 62.00 | $63.32 | 427800 |
| 2024-05-03 | 61.62 | $62.68 | 335000 |
| 2024-05-02 | 61.36 | $61.85 | 364000 |
| 2024-05-01 | 61.31 | $61.29 | 557646 |
| 2024-04-30 | 61.44 | $61.53 | 408200 |
| 2024-04-29 | 61.52 | $62.46 | 246043 |
| 2024-04-26 | 61.34 | $62.23 | 241600 |
| 2024-04-25 | 61.20 | $61.68 | 339600 |
| 2024-04-24 | 61.22 | $61.95 | 304102 |
| 2024-04-23 | 61.16 | $61.94 | 362034 |
| 2024-04-22 | 61.11 | $61.20 | 666100 |
| 2024-04-19 | 61.29 | $60.69 | 606304 |
| 2024-04-18 | 61.69 | $61.17 | 383700 |
| 2024-04-17 | 62.03 | $61.28 | 345900 |
| 2024-04-16 | 62.42 | $61.60 | 490514 |
| 2024-04-15 | 62.80 | $61.77 | 282515 |
| 2024-04-12 | 63.21 | $62.51 | 327950 |
| 2024-04-11 | 63.48 | $63.43 | 322096 |
| 2024-04-10 | 63.51 | $63.00 | 501700 |
| 2024-04-09 | 63.68 | $63.66 | 334516 |
| 2024-04-08 | 63.68 | $63.58 | 231800 |
| 2024-04-05 | 63.71 | $63.49 | 286608 |
| 2024-04-04 | 63.76 | $62.90 | 503300 |
| 2024-04-03 | 64.00 | $63.68 | 415800 |
| 2024-04-02 | 64.04 | $63.56 | 335900 |
| 2024-04-01 | 64.13 | $64.02 | 435500 |
| 2024-03-28 | 64.07 | $64.15 | 410200 |
| 2024-03-27 | 63.96 | $64.15 | 335000 |
| 2024-03-26 | 63.81 | $63.57 | 331900 |
| 2024-03-25 | 63.80 | $63.67 | 357841 |
| 2024-03-22 | 63.75 | $63.88 | 500100 |
| 2024-03-21 | 63.62 | $64.02 | 428148 |
| 2024-03-20 | 63.40 | $63.73 | 467451 |
| 2024-03-19 | 63.21 | $63.14 | 253905 |
| 2024-03-18 | 63.16 | $62.80 | 363306 |
| 2024-03-15 | 63.21 | $62.67 | 665943 |
| 2024-03-14 | 63.29 | $63.06 | 1.1M |
| 2024-03-13 | 63.26 | $63.26 | 344200 |
| 2024-03-12 | 63.14 | $63.34 | 352900 |
| 2024-03-11 | 62.97 | $62.68 | 334242 |
| 2024-03-08 | 62.96 | $62.77 | 396900 |
| 2024-03-07 | 62.90 | $63.15 | 320900 |
| 2024-03-06 | 62.70 | $62.50 | 451324 |
| 2024-03-05 | 62.65 | $62.21 | 318117 |
| 2024-03-04 | 62.67 | $62.79 | 317400 |
| 2024-03-01 | 62.50 | $62.84 | 455125 |
| 2024-02-29 | 62.27 | $62.31 | 526800 |
| 2024-02-28 | 62.14 | $61.99 | 1.3M |
| 2024-02-27 | 62.07 | $62.08 | 1.2M |
| 2024-02-26 | 61.95 | $61.96 | 736947 |
| 2024-02-23 | 61.83 | $62.18 | 630617 |
| 2024-02-22 | 61.60 | $62.13 | 1.0M |
| 2024-02-21 | 61.33 | $60.93 | 685000 |
| 2024-02-20 | 61.37 | $60.85 | 564725 |
| 2024-02-16 | 61.43 | $61.19 | 366241 |
| 2024-02-15 | 61.39 | $61.52 | 296800 |
| 2024-02-14 | 61.22 | $61.08 | 375800 |
| 2024-02-13 | 61.14 | $60.48 | 580900 |
| 2024-02-12 | 61.22 | $61.40 | 554867 |
| 2024-02-09 | 61.02 | $61.34 | 362400 |
| 2024-02-08 | 60.79 | $60.98 | 352800 |
| 2024-02-07 | 60.60 | $60.93 | 327015 |
| 2024-02-06 | 60.37 | $60.42 | 339400 |
| 2024-02-05 | 60.25 | $60.25 | 585200 |
| 2024-02-02 | 60.15 | $60.49 | 364212 |
| 2024-02-01 | 59.94 | $59.94 | 410500 |
| 2024-01-31 | 59.84 | $59.17 | 527600 |
| 2024-01-30 | 59.96 | $60.15 | 396118 |
| 2024-01-29 | 59.79 | $60.24 | 449933 |
| 2024-01-26 | 59.54 | $59.75 | 486230 |
| 2024-01-25 | 59.38 | $59.78 | 396900 |
| 2024-01-24 | 59.17 | $59.48 | 952909 |
| 2024-01-23 | 58.99 | $59.46 | 403400 |
| 2024-01-22 | 58.78 | $59.33 | 390311 |
| 2024-01-19 | 58.56 | $59.14 | 472913 |
| 2024-01-18 | 58.35 | $58.43 | 339111 |
| 2024-01-17 | 58.31 | $57.91 | 477811 |
| 2024-01-16 | 58.42 | $58.23 | 479613 |
| 2024-01-12 | 58.45 | $58.48 | 360740 |
| 2024-01-11 | 58.40 | $58.42 | 346800 |
| 2024-01-10 | 58.35 | $58.50 | 515644 |
| 2024-01-09 | 58.26 | $58.18 | 1.5M |
| 2024-01-08 | 58.25 | $58.29 | 395800 |
| 2024-01-05 | 58.19 | $57.48 | 4.3M |
| 2024-01-04 | 58.37 | $57.38 | 582300 |
| 2024-01-03 | 58.61 | $57.58 | 633500 |
| 2024-01-02 | 58.82 | $58.13 | 1.1M |
| 2023-12-29 | 58.90 | $58.45 | 497014 |
| 2023-12-28 | 58.88 | $58.65 | 388700 |
| 2023-12-27 | 58.77 | $58.61 | 430601 |
| 2023-12-26 | 58.64 | $58.50 | 217100 |
| 2023-12-22 | 58.49 | $58.27 | 461926 |
| 2023-12-21 | 58.37 | $58.14 | 761200 |
| 2023-12-20 | 58.26 | $57.54 | 541400 |
| 2023-12-19 | 58.28 | $58.35 | 398832 |
| 2023-12-18 | 58.04 | $58.00 | 345100 |
| 2023-12-15 | 57.84 | $57.96 | 518500 |
| 2023-12-14 | 57.60 | $58.01 | 491428 |
| 2023-12-13 | 57.27 | $57.75 | 319247 |
| 2023-12-12 | 56.93 | $56.90 | 375200 |
| 2023-12-11 | 56.77 | $56.68 | 346600 |
| 2023-12-08 | 56.64 | $56.41 | 250722 |
| 2023-12-07 | 56.55 | $56.17 | 985900 |
| 2023-12-06 | 56.50 | $55.74 | 456200 |
| 2023-12-05 | 56.56 | $55.99 | 609542 |
| 2023-12-04 | 56.54 | $56.05 | 328100 |
| 2023-12-01 | 56.48 | $56.29 | 371000 |
| 2023-11-30 | 56.31 | $55.86 | 592300 |
| 2023-11-29 | 56.23 | $55.65 | 266224 |
| 2023-11-28 | 56.18 | $55.65 | 346100 |
| 2023-11-27 | 56.10 | $55.63 | 355710 |
| 2023-11-24 | 55.99 | $55.71 | 184005 |
| 2023-11-22 | 55.81 | $55.66 | 441722 |
| 2023-11-21 | 55.59 | $55.48 | 595600 |
| 2023-11-20 | 55.36 | $55.62 | 495600 |
| 2023-11-17 | 55.03 | $55.20 | 960900 |
| 2023-11-16 | 54.73 | $55.07 | 384700 |
| 2023-11-15 | 54.40 | $55.09 | 604805 |
| 2023-11-14 | 53.98 | $54.97 | 649800 |
| 2023-11-13 | 53.49 | $53.80 | 563600 |
| 2023-11-10 | 53.25 | $53.84 | 458449 |
| 2023-11-09 | 52.95 | $53.06 | 423711 |
| 2023-11-08 | 52.82 | $53.50 | 433547 |
| 2023-11-07 | 52.52 | $53.45 | 471500 |
| 2023-11-06 | 52.17 | $53.35 | 472300 |
| 2023-11-03 | 51.78 | $53.29 | 295929 |
| 2023-11-02 | 51.32 | $52.75 | 419200 |
| 2023-11-01 | 50.94 | $51.75 | 604485 |
| 2023-10-31 | 50.80 | $51.19 | 338425 |
| 2023-10-30 | 50.82 | $50.87 | 685900 |
| 2023-10-27 | 50.96 | $50.31 | 561625 |
| 2023-10-26 | 51.32 | $50.53 | 438022 |
| 2023-10-25 | 51.70 | $51.09 | 492696 |
| 2023-10-24 | 52.00 | $51.85 | 428840 |
| 2023-10-23 | 52.12 | $51.43 | 693287 |
| 2023-10-20 | 52.41 | $51.60 | 428000 |
| 2023-10-19 | 52.71 | $52.23 | 606822 |
| 2023-10-18 | 52.89 | $52.72 | 363100 |
| 2023-10-17 | 52.95 | $53.47 | 317812 |
| 2023-10-16 | 52.78 | $53.38 | 397900 |
| 2023-10-13 | 52.62 | $52.84 | 551900 |
| 2023-10-12 | 52.59 | $53.12 | 393900 |
| 2023-10-11 | 52.47 | $53.50 | 579145 |
| 2023-10-10 | 52.22 | $53.24 | 621000 |
| 2023-10-09 | 52.00 | $52.95 | 645500 |
| 2023-10-06 | 51.83 | $52.61 | 617442 |
| 2023-10-05 | 51.75 | $52.01 | 1.3M |
| 2023-10-04 | 51.85 | $52.08 | 464724 |
| 2023-10-03 | 51.97 | $51.71 | 795442 |
| 2023-10-02 | 52.24 | $52.39 | 659548 |
| 2023-09-29 | 52.38 | $52.49 | 870000 |
| 2023-09-28 | 52.52 | $52.58 | 430215 |
| 2023-09-27 | 52.67 | $52.29 | 498900 |
| 2023-09-26 | 52.97 | $52.22 | 784800 |
| 2023-09-25 | 53.36 | $53.00 | 336300 |
| 2023-09-22 | 53.60 | $52.78 | 367040 |
| 2023-09-21 | 53.97 | $52.93 | 426800 |
| 2023-09-20 | 54.37 | $53.78 | 329200 |
| 2023-09-19 | 54.60 | $54.28 | 470044 |
| 2023-09-18 | 54.72 | $54.39 | 527600 |
| 2023-09-15 | 54.83 | $54.61 | 475924 |
| 2023-09-14 | 54.90 | $55.26 | 284028 |
| 2023-09-13 | 54.78 | $54.73 | 270723 |
| 2023-09-12 | 54.79 | $54.73 | 368514 |
| 2023-09-11 | 54.81 | $55.01 | 274662 |
| 2023-09-08 | 54.75 | $54.64 | 316600 |
| 2023-09-07 | 54.79 | $54.58 | 513209 |
| 2023-09-06 | 54.85 | $54.79 | 490300 |
| 2023-09-05 | 54.86 | $55.15 | 300219 |
| 2023-09-01 | 54.76 | $55.46 | 204200 |
| 2023-08-31 | 54.54 | $55.35 | 461213 |
| 2023-08-30 | 54.31 | $55.38 | 434748 |
| 2023-08-29 | 54.02 | $55.20 | 451600 |
| 2023-08-28 | 53.73 | $54.42 | 536317 |
| 2023-08-25 | 53.64 | $54.02 | 273300 |
| 2023-08-24 | 53.65 | $53.69 | 388800 |
| 2023-08-23 | 53.79 | $54.41 | 1.3M |
| 2023-08-22 | 53.73 | $53.80 | 745834 |
| 2023-08-21 | 53.86 | $53.95 | 324402 |
| 2023-08-18 | 53.98 | $53.63 | 237200 |
| 2023-08-17 | 54.24 | $53.59 | 288100 |
| 2023-08-16 | 54.57 | $54.05 | 315200 |
| 2023-08-15 | 54.84 | $54.46 | 261839 |
| 2023-08-14 | 55.03 | $55.08 | 368711 |
| 2023-08-11 | 55.08 | $54.80 | 708700 |
| 2023-08-10 | 55.22 | $54.86 | 974300 |
| 2023-08-09 | 55.38 | $54.82 | 318818 |
| 2023-08-08 | 55.58 | $55.19 | 516900 |
| 2023-08-07 | 55.71 | $55.45 | 713806 |
| 2023-08-04 | 55.78 | $55.01 | 363100 |
| 2023-08-03 | 56.00 | $55.23 | 311918 |
| 2023-08-02 | 56.19 | $55.40 | 351497 |
| 2023-08-01 | 56.36 | $56.15 | 419336 |
| 2023-07-31 | 56.33 | $56.31 | 332115 |
| 2023-07-28 | 56.22 | $56.18 | 319939 |
| 2023-07-27 | 56.12 | $55.61 | 415441 |
| 2023-07-26 | 56.16 | $56.03 | 263804 |
| 2023-07-25 | 56.08 | $56.02 | 287100 |
| 2023-07-24 | 55.96 | $55.87 | 328324 |
| 2023-07-21 | 55.86 | $55.64 | 180638 |
| 2023-07-20 | 55.79 | $55.64 | 501900 |
| 2023-07-19 | 55.70 | $56.02 | 513990 |
| 2023-07-18 | 55.45 | $55.84 | 341043 |
| 2023-07-17 | 55.20 | $55.42 | 474813 |
| 2023-07-14 | 55.01 | $55.23 | 256132 |
| 2023-07-13 | 54.83 | $55.31 | 367491 |
| 2023-07-12 | 54.58 | $54.85 | 323607 |
| 2023-07-11 | 54.41 | $54.45 | 336033 |
| 2023-07-10 | 54.32 | $54.08 | 238700 |
| 2023-07-07 | 54.33 | $53.87 | 324024 |
| 2023-07-06 | 54.39 | $53.99 | 794149 |
| 2023-07-05 | 54.42 | $54.40 | 473400 |
| 2023-07-03 | 54.31 | $54.57 | 160200 |
| 2023-06-30 | 54.12 | $54.44 | 297700 |
| 2023-06-29 | 53.92 | $53.88 | 329900 |
| 2023-06-28 | 53.84 | $53.60 | 263300 |
| 2023-06-27 | 53.83 | $53.56 | 393028 |
| 2023-06-26 | 53.81 | $52.98 | 432931 |
| 2023-06-23 | 53.97 | $53.17 | 298240 |
| 2023-06-22 | 54.09 | $53.60 | 380807 |
| 2023-06-21 | 54.09 | $53.40 | 423600 |
| 2023-06-20 | 54.13 | $53.70 | 694317 |
| 2023-06-16 | 54.08 | $54.15 | 499036 |
| 2023-06-15 | 53.86 | $54.33 | 387849 |
| 2023-06-14 | 53.51 | $53.69 | 436900 |
| 2023-06-13 | 53.28 | $53.65 | 617512 |
| 2023-06-12 | 53.00 | $53.32 | 471005 |
| 2023-06-09 | 52.76 | $52.86 | 258398 |
| 2023-06-08 | 52.59 | $52.82 | 618638 |
| 2023-06-07 | 52.39 | $52.51 | 639971 |
| 2023-06-06 | 52.24 | $52.63 | 379200 |
| 2023-06-05 | 52.01 | $52.43 | 492330 |
| 2023-06-02 | 51.78 | $52.53 | 365737 |
| 2023-06-01 | 51.46 | $51.71 | 314708 |
| 2023-05-31 | 51.33 | $51.27 | 854523 |
| 2023-05-30 | 51.31 | $51.59 | 392508 |
| 2023-05-26 | 51.17 | $51.56 | 259603 |
| 2023-05-25 | 51.02 | $50.93 | 838002 |
| 2023-05-24 | 51.02 | $50.50 | 327300 |
| 2023-05-23 | 51.16 | $50.90 | 436275 |
| 2023-05-22 | 51.21 | $51.44 | 478624 |
| 2023-05-19 | 51.08 | $51.43 | 554632 |
| 2023-05-18 | 50.93 | $51.53 | 489373 |
| 2023-05-17 | 50.71 | $51.01 | 296539 |
| 2023-05-16 | 50.60 | $50.36 | 304600 |
| 2023-05-15 | 50.68 | $50.76 | 275848 |
| 2023-05-12 | 50.65 | $50.60 | 373442 |
| 2023-05-11 | 50.65 | $50.63 | 308500 |
| 2023-05-10 | 50.65 | $50.70 | 332440 |
| 2023-05-09 | 50.62 | $50.53 | 441100 |
| 2023-05-08 | 50.64 | $50.76 | 461907 |
| 2023-05-05 | 50.59 | $50.74 | 448109 |
| 2023-05-04 | 50.53 | $49.80 | 1.0M |
| 2023-05-03 | 50.76 | $50.21 | 841738 |
| 2023-05-02 | 50.90 | $50.51 | 406600 |
| 2023-05-01 | 50.97 | $51.11 | 713300 |
| 2023-04-28 | 50.86 | $51.14 | 619441 |
| 2023-04-27 | 50.71 | $50.72 | 302537 |
| 2023-04-26 | 50.66 | $49.75 | 473200 |
| 2023-04-25 | 50.90 | $49.96 | 461339 |
| 2023-04-24 | 51.12 | $50.78 | 493222 |
| 2023-04-21 | 51.12 | $50.74 | 337100 |
| 2023-04-20 | 51.13 | $50.68 | 324447 |
| 2023-04-19 | 51.14 | $50.98 | 285027 |
| 2023-04-18 | 51.06 | $50.99 | 286600 |
| 2023-04-17 | 50.94 | $50.94 | 306700 |
| 2023-04-14 | 50.81 | $50.79 | 357804 |
| 2023-04-13 | 50.68 | $50.90 | 370616 |
| 2023-04-12 | 50.49 | $50.26 | 308651 |
| 2023-04-11 | 50.44 | $50.43 | 1.0M |
| 2023-04-10 | 50.32 | $50.41 | 236700 |
| 2023-04-06 | 50.18 | $50.31 | 574131 |
| 2023-04-05 | 50.03 | $50.14 | 304300 |
| 2023-04-04 | 49.89 | $50.30 | 338000 |
| 2023-04-03 | 49.67 | $50.61 | 599100 |
| 2023-03-31 | 49.30 | $50.43 | 622000 |
| 2023-03-30 | 48.90 | $49.75 | 326700 |
| 2023-03-29 | 48.63 | $49.47 | 302600 |
| 2023-03-28 | 48.40 | $48.80 | 313217 |
| 2023-03-27 | 48.33 | $48.85 | 701300 |
| 2023-03-24 | 48.23 | $48.76 | 401035 |
| 2023-03-23 | 48.15 | $48.44 | 726400 |
| 2023-03-22 | 48.16 | $48.31 | 542748 |
| 2023-03-21 | 48.22 | $49.19 | 423629 |
| 2023-03-20 | 48.02 | $48.49 | 622109 |
| 2023-03-17 | 48.01 | $48.20 | 444800 |
| 2023-03-16 | 48.10 | $48.85 | 428805 |
| 2023-03-15 | 48.01 | $48.03 | 638239 |
| 2023-03-14 | 48.17 | $48.41 | 459500 |
| 2023-03-13 | 48.26 | $47.56 | 789737 |
| 2023-03-10 | 48.65 | $47.76 | 602215 |
| 2023-03-09 | 49.07 | $48.48 | 330416 |
| 2023-03-08 | 49.36 | $49.43 | 318006 |
| 2023-03-07 | 49.42 | $49.36 | 717144 |
| 2023-03-06 | 49.52 | $50.10 | 348227 |
| 2023-03-03 | 49.41 | $50.16 | 307800 |
| 2023-03-02 | 49.26 | $49.36 | 1.2M |
| 2023-03-01 | 49.33 | $48.99 | 452200 |
| 2023-02-28 | 49.54 | $49.18 | 556653 |
| 2023-02-27 | 49.75 | $49.30 | 471026 |
| 2023-02-24 | 49.96 | $49.15 | 473815 |
| 2023-02-23 | 50.27 | $49.65 | 420137 |
| 2023-02-22 | 50.48 | $49.40 | 271242 |
| 2023-02-21 | 50.82 | $49.47 | 353742 |
| 2023-02-17 | 51.21 | $50.52 | 448944 |
| 2023-02-16 | 51.34 | $50.61 | 496522 |
| 2023-02-15 | 51.47 | $51.31 | 445522 |
| 2023-02-14 | 51.38 | $51.10 | 796300 |
| 2023-02-13 | 51.34 | $51.15 | 511844 |
| 2023-02-10 | 51.25 | $50.56 | 305403 |
| 2023-02-09 | 51.33 | $50.42 | 611636 |
| 2023-02-08 | 51.45 | $50.87 | 1.5M |
| 2023-02-07 | 51.43 | $51.47 | 591100 |
| 2023-02-06 | 51.22 | $50.84 | 520221 |
| 2023-02-03 | 51.13 | $51.19 | 584800 |
| 2023-02-02 | 50.91 | $51.65 | 636163 |
| 2023-02-01 | 50.48 | $50.91 | 548402 |
| 2023-01-31 | 50.17 | $50.36 | 512400 |
| 2023-01-30 | 49.96 | $49.60 | 476000 |
| 2023-01-27 | 49.93 | $50.24 | 600500 |
| 2023-01-26 | 49.69 | $50.14 | 700808 |
| 2023-01-25 | 49.41 | $49.57 | 421800 |
| 2023-01-24 | 49.25 | $49.54 | 619400 |
| 2023-01-23 | 49.05 | $49.60 | 599524 |
| 2023-01-20 | 48.79 | $49.04 | 394924 |
| 2023-01-19 | 48.64 | $48.15 | 352800 |
| 2023-01-18 | 48.73 | $48.53 | 427900 |
| 2023-01-17 | 48.72 | $49.28 | 1.1M |
| 2023-01-13 | 48.47 | $49.37 | 255700 |
| 2023-01-12 | 48.12 | $49.13 | 647726 |
| 2023-01-11 | 47.78 | $48.98 | 659742 |
| 2023-01-10 | 47.42 | $48.37 | 594541 |
| 2023-01-09 | 47.17 | $47.99 | 517832 |
| 2023-01-06 | 46.99 | $48.01 | 559451 |
| 2023-01-05 | 46.78 | $46.97 | 399034 |
| 2023-01-04 | 46.85 | $47.50 | 632438 |
| 2023-01-03 | 46.79 | $47.11 | 956400 |
| 2022-12-30 | 46.84 | $47.29 | 1.2M |
| 2022-12-29 | 46.86 | $47.42 | 940700 |
| 2022-12-28 | 46.86 | $46.53 | 884932 |
| 2022-12-27 | 47.14 | $47.17 | 1.2M |
| 2022-12-23 | 47.30 | $47.35 | 694446 |
| 2022-12-22 | 47.44 | $47.07 | 766604 |
| 2022-12-21 | 47.71 | $47.72 | 907500 |
| 2022-12-20 | 47.84 | $47.00 | 873200 |
| 2022-12-19 | 48.23 | $46.92 | 781400 |
| 2022-12-16 | 48.74 | $47.55 | 726619 |
| 2022-12-15 | 49.16 | $48.12 | 1.4M |
| 2022-12-14 | 49.49 | $49.36 | 492800 |
| 2022-12-13 | 49.50 | $49.64 | 579616 |
| 2022-12-12 | 49.42 | $49.26 | 306533 |
| 2022-12-09 | 49.43 | $48.62 | 261928 |
| 2022-12-08 | 49.64 | $48.99 | 1.1M |
| 2022-12-07 | 49.77 | $48.60 | 2.3M |
| 2022-12-06 | 50.04 | $48.71 | 811807 |
| 2022-12-05 | 50.33 | $49.37 | 1.2M |
| 2022-12-02 | 50.46 | $50.34 | 355000 |
| 2022-12-01 | 50.30 | $50.41 | 1.2M |
| 2022-11-30 | 50.06 | $50.38 | 849622 |
| 2022-11-29 | 49.77 | $48.89 | 352000 |
| 2022-11-28 | 49.87 | $48.99 | 289234 |
| 2022-11-25 | 49.94 | $49.76 | 142511 |
| 2022-11-23 | 49.77 | $49.74 | 1.2M |
| 2022-11-22 | 49.55 | $49.49 | 911505 |
| 2022-11-21 | 49.35 | $48.80 | 438746 |
| 2022-11-18 | 49.31 | $49.01 | 514639 |
| 2022-11-17 | 49.17 | $48.74 | 387100 |
| 2022-11-16 | 49.08 | $48.89 | 559600 |
| 2022-11-15 | 48.90 | $49.33 | 673508 |
| 2022-11-14 | 48.53 | $48.86 | 666800 |
| 2022-11-11 | 48.21 | $49.28 | 389145 |
| 2022-11-10 | 47.68 | $48.86 | 471100 |
| 2022-11-09 | 47.15 | $46.30 | 477900 |
| 2022-11-08 | 47.31 | $47.27 | 620423 |
| 2022-11-07 | 47.20 | $47.05 | 1.3M |
| 2022-11-04 | 47.12 | $46.58 | 653700 |
| 2022-11-03 | 47.17 | $45.88 | 809600 |
| 2022-11-02 | 47.44 | $46.38 | 1.5M |
| 2022-11-01 | 47.60 | $47.59 | 582338 |
| 2022-10-31 | 47.40 | $47.73 | 741947 |
| 2022-10-28 | 47.11 | $48.07 | 498227 |
| 2022-10-27 | 46.64 | $46.99 | 2.0M |
| 2022-10-26 | 46.40 | $47.23 | 819200 |
| 2022-10-25 | 46.02 | $47.50 | 842819 |
| 2022-10-24 | 45.48 | $46.71 | 719300 |
| 2022-10-21 | 45.08 | $46.18 | 543338 |
| 2022-10-20 | 44.76 | $45.13 | 579300 |
| 2022-10-19 | 44.71 | $45.50 | 785647 |
| 2022-10-18 | 44.54 | $45.85 | 644305 |
| 2022-10-17 | 44.24 | $45.31 | 1.0M |
| 2022-10-14 | 44.05 | $44.17 | 1.3M |
| 2022-10-13 | 44.20 | $45.23 | 933100 |
| 2022-10-12 | 44.07 | $44.09 | 736406 |
| 2022-10-11 | 44.29 | $44.21 | 1.2M |
| 2022-10-10 | 44.54 | $44.48 | 692624 |
| 2022-10-07 | 44.77 | $44.82 | 697800 |
| 2022-10-06 | 44.96 | $46.05 | 1.1M |
| 2022-10-05 | 44.82 | $46.51 | 1.3M |
| 2022-10-04 | 44.53 | $46.61 | 1.3M |
| 2022-10-03 | 44.17 | $45.19 | 920000 |
| 2022-09-30 | 44.20 | $44.11 | 793300 |
| 2022-09-29 | 44.61 | $44.68 | 1.0M |
| 2022-09-28 | 44.96 | $45.66 | 1.8M |
| 2022-09-27 | 45.09 | $44.76 | 1.5M |
| 2022-09-26 | 45.57 | $44.86 | 1.2M |
| 2022-09-23 | 46.14 | $45.31 | 2.0M |
| 2022-09-22 | 46.72 | $46.13 | 821114 |
| 2022-09-21 | 47.19 | $46.58 | 596200 |
| 2022-09-20 | 47.63 | $47.38 | 467035 |
| 2022-09-19 | 47.93 | $47.90 | 553141 |
| 2022-09-16 | 48.15 | $47.77 | 1.1M |
| 2022-09-15 | 48.47 | $48.14 | 600765 |
| 2022-09-14 | 48.75 | $48.67 | 438300 |
| 2022-09-13 | 48.94 | $48.51 | 687056 |
| 2022-09-12 | 49.22 | $50.67 | 687500 |
| 2022-09-09 | 48.90 | $50.13 | 343800 |
| 2022-09-08 | 48.69 | $49.33 | 676400 |
| 2022-09-07 | 48.69 | $49.04 | 670100 |
| 2022-09-06 | 48.80 | $48.15 | 858200 |
| 2022-09-02 | 49.23 | $48.37 | 648400 |
| 2022-09-01 | 49.70 | $48.87 | 1.3M |
| 2022-08-31 | 50.11 | $48.76 | 301100 |
| 2022-08-30 | 50.66 | $49.14 | 567600 |
| 2022-08-29 | 51.20 | $49.69 | 1.1M |
| 2022-08-26 | 51.69 | $50.04 | 469100 |
| 2022-08-25 | 52.17 | $51.73 | 206408 |
| 2022-08-24 | 52.21 | $50.99 | 514500 |
| 2022-08-23 | 52.48 | $50.86 | 611501 |
| 2022-08-22 | 52.83 | $50.95 | 435700 |
| 2022-08-19 | 53.22 | $52.08 | 550600 |
| 2022-08-18 | 53.31 | $52.76 | 338000 |
| 2022-08-17 | 53.18 | $52.64 | 379246 |
| 2022-08-16 | 53.05 | $53.04 | 332100 |
| 2022-08-15 | 52.73 | $52.90 | 507200 |
| 2022-08-12 | 52.36 | $52.69 | 384900 |
| 2022-08-11 | 51.97 | $51.82 | 687242 |
| 2022-08-10 | 51.73 | $51.78 | 404802 |
| 2022-08-09 | 51.45 | $50.70 | 649700 |
| 2022-08-08 | 51.42 | $50.93 | 308046 |
| 2022-08-05 | 51.29 | $50.93 | 490200 |
| 2022-08-04 | 51.11 | $51.03 | 249600 |
| 2022-08-03 | 50.85 | $51.09 | 559445 |
| 2022-08-02 | 50.49 | $50.30 | 352500 |
| 2022-08-01 | 50.28 | $50.67 | 1.2M |
| 2022-07-29 | 49.89 | $50.82 | 642526 |
| 2022-07-28 | 49.36 | $50.04 | 497300 |
| 2022-07-27 | 48.95 | $49.46 | 519900 |
| 2022-07-26 | 48.62 | $48.24 | 971841 |
| 2022-07-25 | 48.60 | $48.79 | 514400 |
| 2022-07-22 | 48.39 | $48.68 | 494200 |
| 2022-07-21 | 48.16 | $49.16 | 366421 |
| 2022-07-20 | 47.73 | $48.65 | 717000 |
| 2022-07-19 | 47.36 | $48.37 | 454749 |
| 2022-07-18 | 47.00 | $47.03 | 619826 |
| 2022-07-15 | 46.99 | $47.39 | 539100 |
| 2022-07-14 | 46.86 | $46.54 | 377617 |
| 2022-07-13 | 46.98 | $46.68 | 434800 |
| 2022-07-12 | 47.08 | $46.91 | 1.6M |
| 2022-07-11 | 47.14 | $47.28 | 546700 |
| 2022-07-08 | 47.10 | $47.85 | 520314 |
| 2022-07-07 | 46.87 | $47.88 | 734800 |
| 2022-07-06 | 46.59 | $47.16 | 685200 |
| 2022-07-05 | 46.49 | $47.04 | 580600 |
| 2022-07-01 | 46.41 | $46.93 | 961700 |
| 2022-06-30 | 46.36 | $46.48 | 852220 |
| 2022-06-29 | 46.45 | $46.86 | 477700 |
| 2022-06-28 | 46.46 | $46.91 | 748228 |
| 2022-06-27 | 46.47 | $47.88 | 691252 |
| 2022-06-24 | 46.19 | $48.00 | 839738 |
| 2022-06-23 | 45.83 | $46.54 | 672000 |
| 2022-06-22 | 45.88 | $46.09 | 578628 |
| 2022-06-21 | 46.09 | $46.16 | 1.3M |
| 2022-06-17 | 46.36 | $45.31 | 1.3M |
| 2022-06-16 | 46.97 | $45.19 | 863948 |
| 2022-06-15 | 47.78 | $46.75 | 975438 |
| 2022-06-14 | 48.28 | $46.10 | 996100 |
| 2022-06-13 | 49.11 | $46.29 | 1.6M |
| 2022-06-10 | 50.06 | $48.16 | 839200 |
| 2022-06-09 | 50.64 | $49.59 | 441716 |
| 2022-06-08 | 50.88 | $50.75 | 504239 |
| 2022-06-07 | 50.81 | $51.36 | 548700 |
| 2022-06-06 | 50.53 | $50.86 | 329510 |
| 2022-06-03 | 50.34 | $50.67 | 646912 |
| 2022-06-02 | 50.16 | $51.51 | 595800 |
| 2022-06-01 | 49.69 | $50.55 | 467644 |
| 2022-05-31 | 49.42 | $50.94 | 691400 |
| 2022-05-27 | 48.97 | $51.22 | 637100 |
| 2022-05-26 | 48.35 | $50.03 | 372101 |
| 2022-05-25 | 47.99 | $49.04 | 505123 |
| 2022-05-24 | 47.87 | $48.55 | 627300 |
| 2022-05-23 | 47.91 | $48.92 | 957327 |
| 2022-05-20 | 47.86 | $48.05 | 1.2M |
| 2022-05-19 | 48.11 | $48.08 | 1.9M |
| 2022-05-18 | 48.41 | $48.35 | 848194 |
| 2022-05-17 | 48.73 | $50.33 | 630620 |
| 2022-05-16 | 48.51 | $49.32 | 680600 |
| 2022-05-13 | 48.58 | $49.51 | 905200 |
| 2022-05-12 | 48.64 | $48.35 | 1.2M |
| 2022-05-11 | 49.11 | $48.37 | 1.2M |
| 2022-05-10 | 49.70 | $49.18 | 1.7M |
| 2022-05-09 | 50.18 | $49.05 | 1.3M |
| 2022-05-06 | 50.83 | $50.67 | 975800 |
| 2022-05-05 | 51.13 | $51.00 | 997046 |
| 2022-05-04 | 51.41 | $52.85 | 912665 |
| 2022-05-03 | 51.17 | $51.37 | 684875 |
| 2022-05-02 | 51.38 | $51.09 | 1.6M |
| 2022-04-29 | 51.74 | $50.81 | 856600 |
| 2022-04-28 | 52.28 | $52.65 | 583109 |
| 2022-04-27 | 52.37 | $51.41 | 636116 |
| 2022-04-26 | 52.89 | $51.30 | 523258 |
| 2022-04-25 | 53.56 | $52.81 | 910730 |
| 2022-04-22 | 53.92 | $52.52 | 542065 |
| 2022-04-21 | 54.44 | $54.00 | 391200 |
| 2022-04-20 | 54.62 | $54.81 | 395300 |
| 2022-04-19 | 54.58 | $54.80 | 398100 |
| 2022-04-18 | 54.54 | $53.93 | 752034 |
| 2022-04-14 | 54.76 | $53.93 | 459300 |
| 2022-04-13 | 55.03 | $54.58 | 378800 |
| 2022-04-12 | 55.15 | $53.93 | 598600 |
| 2022-04-11 | 55.50 | $54.05 | 966113 |
| 2022-04-08 | 55.88 | $54.98 | 422517 |
| 2022-04-07 | 56.04 | $55.14 | 312700 |
| 2022-04-06 | 56.18 | $54.90 | 455524 |
| 2022-04-05 | 56.41 | $55.47 | 528431 |
| 2022-04-04 | 56.50 | $56.15 | 657500 |
| 2022-04-01 | 56.38 | $55.76 | 684417 |
| 2022-03-31 | 56.33 | $55.58 | 782400 |
| 2022-03-30 | 56.32 | $56.38 | 482300 |
| 2022-03-29 | 56.03 | $56.81 | 885244 |
| 2022-03-28 | 55.54 | $56.07 | 2.1M |
| 2022-03-25 | 55.15 | $55.70 | 722111 |
| 2022-03-24 | 54.78 | $55.46 | 363138 |
| 2022-03-23 | 54.41 | $54.67 | 592915 |
| 2022-03-22 | 54.19 | $55.37 | 440800 |
| 2022-03-21 | 53.70 | $54.76 | 632917 |
| 2022-03-18 | 53.29 | $55.00 | 635700 |
| 2022-03-17 | 52.72 | $54.38 | 997804 |
| 2022-03-16 | 52.23 | $53.71 | 490300 |
| 2022-03-15 | 51.85 | $52.52 | 453000 |
| 2022-03-14 | 51.77 | $51.44 | 536504 |
| 2022-03-11 | 52.04 | $51.85 | 451500 |
| 2022-03-10 | 52.24 | $52.52 | 634420 |
| 2022-03-09 | 52.29 | $52.73 | 882900 |
| 2022-03-08 | 52.30 | $51.36 | 971632 |
| 2022-03-07 | 52.75 | $51.71 | 754238 |
| 2022-03-04 | 53.20 | $53.31 | 573203 |
| 2022-03-03 | 53.25 | $53.72 | 728900 |
| 2022-03-02 | 53.19 | $53.99 | 1.3M |
| 2022-03-01 | 53.05 | $53.02 | 712360 |
| 2022-02-28 | 53.19 | $53.87 | 974400 |
| 2022-02-25 | 53.10 | $53.98 | 841000 |
| 2022-02-24 | 52.98 | $52.76 | 2.2M |
| 2022-02-23 | 53.22 | $52.01 | 725826 |
| 2022-02-22 | 53.77 | $52.96 | 1.4M |
| 2022-02-18 | 54.15 | $53.53 | 1.2M |
| 2022-02-17 | 54.44 | $53.90 | 690700 |
| 2022-02-16 | 54.68 | $55.04 | 522060 |
| 2022-02-15 | 54.62 | $54.94 | 589800 |
| 2022-02-14 | 54.58 | $54.10 | 652246 |
| 2022-02-11 | 54.81 | $54.27 | 785900 |
| 2022-02-10 | 55.04 | $55.32 | 1.0M |
| 2022-02-09 | 55.00 | $56.30 | 457012 |
| 2022-02-08 | 54.64 | $55.47 | 425102 |
| 2022-02-07 | 54.48 | $54.97 | 490845 |
| 2022-02-04 | 54.44 | $55.16 | 596700 |
| 2022-02-03 | 54.35 | $54.85 | 387704 |
| 2022-02-02 | 54.36 | $56.18 | 515000 |
| 2022-02-01 | 53.95 | $55.70 | 448346 |
| 2022-01-31 | 53.63 | $55.30 | 976215 |
| 2022-01-28 | 53.38 | $54.27 | 1.3M |
| 2022-01-27 | 53.42 | $53.01 | 1.3M |
| 2022-01-26 | 53.90 | $53.36 | 666327 |
| 2022-01-25 | 54.39 | $53.52 | 851400 |
| 2022-01-24 | 54.96 | $54.19 | 2.1M |
| 2022-01-21 | 55.46 | $53.90 | 878519 |
| 2022-01-20 | 56.17 | $54.92 | 524538 |
| 2022-01-19 | 56.73 | $55.58 | 663349 |
| 2022-01-18 | 57.21 | $56.19 | 507356 |
| 2022-01-14 | 57.60 | $57.24 | 1.0M |
| 2022-01-13 | 57.74 | $57.19 | 468400 |
| 2022-01-12 | 57.93 | $57.94 | 427500 |
| 2022-01-11 | 57.93 | $57.84 | 375525 |
| 2022-01-10 | 57.95 | $57.33 | 507673 |
| 2022-01-07 | 58.14 | $57.40 | 1.2M |
| 2022-01-06 | 58.34 | $57.60 | 511434 |
| 2022-01-05 | 58.52 | $57.66 | 545327 |
| 2022-01-04 | 58.71 | $58.82 | 413084 |
| 2022-01-03 | 58.57 | $58.77 | 695335 |
| 2021-12-31 | 58.41 | $58.45 | 221100 |
| 2021-12-30 | 58.31 | $58.57 | 204115 |
| 2021-12-29 | 58.14 | $58.74 | 296735 |
| 2021-12-28 | 57.87 | $58.64 | 454383 |
| 2021-12-27 | 57.57 | $58.72 | 333200 |
| 2021-12-23 | 57.18 | $57.86 | 679700 |
| 2021-12-22 | 56.98 | $57.51 | 379221 |
| 2021-12-21 | 56.84 | $56.97 | 316300 |
| 2021-12-20 | 56.84 | $55.91 | 943621 |
| 2021-12-17 | 57.18 | $56.79 | 636527 |
| 2021-12-16 | 57.32 | $57.34 | 405441 |
| 2021-12-15 | 57.31 | $57.79 | 444742 |
| 2021-12-14 | 57.15 | $56.97 | 410942 |
| 2021-12-13 | 57.23 | $57.39 | 369414 |
| 2021-12-10 | 57.18 | $57.91 | 581809 |
| 2021-12-09 | 56.96 | $57.41 | 821002 |
| 2021-12-08 | 56.84 | $57.84 | 530441 |
| 2021-12-07 | 56.57 | $57.63 | 635300 |
| 2021-12-06 | 56.31 | $56.48 | 583634 |
| 2021-12-03 | 56.36 | $55.83 | 615001 |
| 2021-12-02 | 56.63 | $56.29 | 410619 |
| 2021-12-01 | 56.82 | $55.44 | 474603 |
| 2021-11-30 | 57.32 | $56.13 | 514226 |
| 2021-11-29 | 57.70 | $57.22 | 301040 |
| 2021-11-26 | 57.83 | $56.58 | 352600 |
| 2021-11-24 | 58.17 | $57.87 | 377600 |
| 2021-11-23 | 58.18 | $57.80 | 437600 |
| 2021-11-22 | 58.20 | $57.71 | 361742 |
| 2021-11-19 | 58.24 | $57.80 | 343700 |
| 2021-11-18 | 58.25 | $57.94 | 368720 |
| 2021-11-17 | 58.20 | $57.77 | 182600 |
| 2021-11-16 | 58.19 | $57.93 | 222263 |
| 2021-11-15 | 58.11 | $57.72 | 216600 |
| 2021-11-12 | 58.07 | $57.73 | 187673 |
| 2021-11-11 | 58.00 | $57.33 | 197600 |
| 2021-11-10 | 58.03 | $57.29 | 247000 |
| 2021-11-09 | 58.06 | $57.72 | 236000 |
| 2021-11-08 | 57.95 | $57.92 | 380421 |
| 2021-11-05 | 57.72 | $57.88 | 300100 |
| 2021-11-04 | 57.45 | $57.57 | 418200 |
| 2021-11-03 | 57.20 | $57.40 | 226626 |
| 2021-11-02 | 56.94 | $56.98 | 261700 |
| 2021-11-01 | 56.73 | $56.77 | 410924 |
| 2021-10-29 | 56.54 | $56.58 | 796614 |
| 2021-10-28 | 56.35 | $56.49 | 379740 |
| 2021-10-27 | 56.14 | $55.90 | 301300 |
| 2021-10-26 | 56.05 | $56.25 | 236850 |
| 2021-10-25 | 55.83 | $56.20 | 219847 |
| 2021-10-22 | 55.56 | $55.93 | 227345 |
| 2021-10-21 | 55.32 | $55.98 | 211745 |
| 2021-10-20 | 54.99 | $55.80 | 365035 |
| 2021-10-19 | 54.65 | $55.57 | 241475 |
| 2021-10-18 | 54.30 | $55.20 | 198900 |
| 2021-10-15 | 53.99 | $54.99 | 418552 |
| 2021-10-14 | 53.68 | $54.61 | 273310 |
| 2021-10-13 | 53.42 | $53.71 | 309800 |
| 2021-10-12 | 53.40 | $53.57 | 231600 |
| 2021-10-11 | 53.43 | $53.67 | 199818 |
| 2021-10-08 | 53.44 | $53.99 | 771800 |
| 2021-10-07 | 53.35 | $54.15 | 238200 |
| 2021-10-06 | 53.20 | $53.66 | 509512 |
| 2021-10-05 | 53.19 | $53.49 | 268143 |
| 2021-10-04 | 53.23 | $52.99 | 330116 |
| 2021-10-01 | 53.45 | $53.63 | 489400 |
| 2021-09-30 | 53.53 | $52.99 | 538389 |
| 2021-09-29 | 53.83 | $53.62 | 168638 |
| 2021-09-28 | 54.00 | $53.54 | 334600 |
| 2021-09-27 | 54.25 | $54.65 | 186333 |
| 2021-09-24 | 54.20 | $54.72 | 221900 |
| 2021-09-23 | 54.13 | $54.61 | 468910 |
| 2021-09-22 | 54.08 | $53.98 | 239736 |
| 2021-09-21 | 54.22 | $53.45 | 322900 |
| 2021-09-20 | 54.57 | $53.43 | 619623 |
| 2021-09-17 | 55.01 | $54.56 | 652927 |
| 2021-09-16 | 55.19 | $55.06 | 234100 |
| 2021-09-15 | 55.24 | $55.19 | 296134 |
| 2021-09-14 | 55.27 | $54.71 | 195326 |
| 2021-09-13 | 55.45 | $55.00 | 373106 |
| 2021-09-10 | 55.57 | $54.87 | 291500 |
| 2021-09-09 | 55.77 | $55.31 | 298600 |
| 2021-09-08 | 55.85 | $55.56 | 304100 |
| 2021-09-07 | 55.88 | $55.64 | 173600 |
| 2021-09-03 | 55.87 | $55.83 | 285400 |
| 2021-09-02 | 55.80 | $55.93 | 193937 |
| 2021-09-01 | 55.67 | $55.71 | 401800 |
| 2021-08-31 | 55.57 | $55.68 | 312719 |
| 2021-08-30 | 55.46 | $55.78 | 375600 |
| 2021-08-27 | 55.28 | $55.58 | 181700 |
| 2021-08-26 | 55.12 | $55.01 | 220245 |
| 2021-08-25 | 55.11 | $55.37 | 653300 |
| 2021-08-24 | 54.97 | $55.24 | 362146 |
| 2021-08-23 | 54.83 | $55.12 | 261000 |
| 2021-08-20 | 54.71 | $54.61 | 226300 |
| 2021-08-19 | 54.71 | $54.14 | 279225 |
| 2021-08-18 | 54.85 | $54.15 | 291319 |
| 2021-08-17 | 55.02 | $54.73 | 275716 |
| 2021-08-16 | 55.04 | $55.09 | 218800 |
| 2021-08-13 | 54.94 | $55.00 | 175639 |
| 2021-08-12 | 54.85 | $54.94 | 179500 |
| 2021-08-11 | 54.74 | $54.80 | 194500 |
| 2021-08-10 | 54.64 | $54.63 | 159714 |
| 2021-08-09 | 54.58 | $54.56 | 153902 |
| 2021-08-06 | 54.51 | $54.59 | 151400 |
| 2021-08-05 | 54.42 | $54.47 | 181511 |
| 2021-08-04 | 54.33 | $54.10 | 408325 |
| 2021-08-03 | 54.35 | $54.44 | 173200 |
| 2021-08-02 | 54.25 | $53.97 | 246500 |
| 2021-07-30 | 54.27 | $54.09 | 168900 |
| 2021-07-29 | 54.25 | $54.38 | 282027 |
| 2021-07-28 | 54.13 | $54.12 | 234210 |
| 2021-07-27 | 54.05 | $54.11 | 221600 |
| 2021-07-26 | 53.97 | $54.36 | 245043 |
| 2021-07-23 | 53.77 | $54.22 | 292700 |
| 2021-07-22 | 53.58 | $53.70 | 239000 |
| 2021-07-21 | 53.50 | $53.65 | 263300 |
| 2021-07-20 | 53.42 | $53.19 | 270607 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.01
2026-07-17
Close Price
$90.29
Vol: 627615
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.85
Average
54.58
Maximum
75.69
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.01 | $90.29 | 627615 |
| 2026-07-16 | 55.39 | $91.19 | 488614 |
| 2026-07-15 | 57.41 | $91.58 | 316500 |
| 2026-07-14 | 56.20 | $91.27 | 385600 |
| 2026-07-13 | 54.91 | $90.94 | 400200 |
| 2026-07-10 | 58.23 | $91.61 | 560900 |
| 2026-07-09 | 56.94 | $91.26 | 331404 |
| 2026-07-08 | 53.87 | $90.47 | 454800 |
| 2026-07-07 | 55.34 | $90.78 | 385200 |
| 2026-07-06 | 57.55 | $91.24 | 378316 |
| 2026-07-02 | 54.95 | $90.54 | 430700 |
| 2026-07-01 | 55.36 | $90.63 | 389100 |
| 2026-06-30 | 56.08 | $90.79 | 389023 |
| 2026-06-29 | 53.82 | $90.15 | 910809 |
| 2026-06-26 | 49.23 | $88.97 | 483529 |
| 2026-06-25 | 50.24 | $89.22 | 705144 |
| 2026-06-24 | 49.97 | $89.15 | 709950 |
| 2026-06-23 | 50.08 | $89.18 | 388000 |
| 2026-06-22 | 54.66 | $90.37 | 415570 |
| 2026-06-18 | 56.90 | $90.91 | 455745 |
| 2026-06-17 | 53.73 | $89.96 | 719640 |
| 2026-06-16 | 58.70 | $91.11 | 471907 |
| 2026-06-15 | 60.98 | $91.60 | 537413 |
| 2026-06-12 | 56.15 | $90.14 | 777431 |
| 2026-06-11 | 54.46 | $89.68 | 781841 |
| 2026-06-10 | 47.93 | $88.10 | 701480 |
| 2026-06-09 | 54.57 | $89.51 | 780420 |
| 2026-06-08 | 55.50 | $89.69 | 458300 |
| 2026-06-05 | 54.39 | $89.42 | 489351 |
| 2026-06-04 | 68.53 | $91.77 | 420300 |
| 2026-06-03 | 67.19 | $91.38 | 464500 |
| 2026-06-02 | 71.82 | $92.00 | 575815 |
| 2026-06-01 | 71.28 | $91.82 | 522427 |
| 2026-05-29 | 70.71 | $91.63 | 382900 |
| 2026-05-28 | 70.02 | $91.40 | 478106 |
| 2026-05-27 | 68.69 | $90.96 | 452107 |
| 2026-05-26 | 68.66 | $90.95 | 311300 |
| 2026-05-22 | 66.85 | $90.35 | 459500 |
| 2026-05-21 | 65.66 | $89.97 | 542714 |
| 2026-05-20 | 65.00 | $89.76 | 868000 |
| 2026-05-19 | 61.73 | $88.78 | 591699 |
| 2026-05-18 | 65.28 | $89.38 | 687335 |
| 2026-05-15 | 65.75 | $89.46 | 447709 |
| 2026-05-14 | 72.71 | $90.56 | 331446 |
| 2026-05-13 | 70.93 | $89.89 | 365700 |
| 2026-05-12 | 69.67 | $89.44 | 567911 |
| 2026-05-11 | 70.71 | $89.60 | 752108 |
| 2026-05-08 | 70.34 | $89.46 | 375082 |
| 2026-05-07 | 68.47 | $88.76 | 492700 |
| 2026-05-06 | 70.59 | $89.11 | 437600 |
| 2026-05-05 | 67.13 | $87.86 | 464220 |
| 2026-05-04 | 64.87 | $87.14 | 542900 |
| 2026-05-01 | 66.81 | $87.46 | 519739 |
| 2026-04-30 | 66.18 | $87.25 | 499406 |
| 2026-04-29 | 63.45 | $86.38 | 670300 |
| 2026-04-28 | 63.62 | $86.41 | 500006 |
| 2026-04-27 | 66.06 | $86.85 | 464609 |
| 2026-04-24 | 65.75 | $86.74 | 536771 |
| 2026-04-23 | 63.91 | $86.10 | 854731 |
| 2026-04-22 | 65.58 | $86.42 | 439200 |
| 2026-04-21 | 63.24 | $85.60 | 1.3M |
| 2026-04-20 | 66.16 | $86.16 | 712400 |
| 2026-04-17 | 66.89 | $86.30 | 1.1M |
| 2026-04-16 | 63.85 | $85.18 | 715800 |
| 2026-04-15 | 63.25 | $84.97 | 481739 |
| 2026-04-14 | 61.60 | $84.40 | 508108 |
| 2026-04-13 | 58.67 | $83.45 | 827011 |
| 2026-04-10 | 55.73 | $82.58 | 483029 |
| 2026-04-09 | 56.21 | $82.69 | 1.4M |
| 2026-04-08 | 54.59 | $82.21 | 859032 |
| 2026-04-07 | 46.61 | $80.17 | 1.1M |
| 2026-04-06 | 46.30 | $80.10 | 1.0M |
| 2026-04-02 | 44.88 | $79.77 | 782300 |
| 2026-04-01 | 44.41 | $79.66 | 1.1M |
| 2026-03-31 | 41.86 | $79.06 | 1.8M |
| 2026-03-30 | 30.81 | $76.86 | 1.4M |
| 2026-03-27 | 31.58 | $77.16 | 1.3M |
| 2026-03-26 | 35.25 | $78.46 | 1.3M |
| 2026-03-25 | 39.96 | $79.85 | 954150 |
| 2026-03-24 | 37.44 | $79.41 | 992112 |
| 2026-03-23 | 38.06 | $79.59 | 2.5M |
| 2026-03-20 | 34.28 | $78.93 | 1.7M |
| 2026-03-19 | 38.36 | $80.14 | 3.7M |
| 2026-03-18 | 38.98 | $80.31 | 1.4M |
| 2026-03-17 | 43.33 | $81.42 | 977123 |
| 2026-03-16 | 42.00 | $81.18 | 935150 |
| 2026-03-13 | 37.23 | $80.36 | 2.1M |
| 2026-03-12 | 38.89 | $80.81 | 1.1M |
| 2026-03-11 | 44.30 | $82.10 | 986519 |
| 2026-03-10 | 44.71 | $82.19 | 1.6M |
| 2026-03-09 | 45.47 | $82.36 | 2.6M |
| 2026-03-06 | 41.71 | $81.68 | 1.8M |
| 2026-03-05 | 46.91 | $82.83 | 1.6M |
| 2026-03-04 | 49.45 | $83.33 | 1.1M |
| 2026-03-03 | 46.36 | $82.77 | 2.5M |
| 2026-03-02 | 50.50 | $83.56 | 1.6M |
| 2026-02-27 | 50.02 | $83.47 | 1.1M |
| 2026-02-26 | 52.39 | $83.91 | 3.3M |
| 2026-02-25 | 54.40 | $84.27 | 659100 |
| 2026-02-24 | 51.09 | $83.60 | 805700 |
| 2026-02-23 | 47.80 | $82.99 | 820605 |
| 2026-02-20 | 53.01 | $83.93 | 1.1M |
| 2026-02-19 | 49.57 | $83.31 | 829534 |
| 2026-02-18 | 50.82 | $83.53 | 655935 |
| 2026-02-17 | 48.34 | $83.09 | 1.0M |
| 2026-02-13 | 47.59 | $82.96 | 737340 |
| 2026-02-12 | 47.09 | $82.87 | 619190 |
| 2026-02-11 | 54.02 | $84.14 | 580643 |
| 2026-02-10 | 54.43 | $84.21 | 460855 |
| 2026-02-09 | 55.67 | $84.42 | 447919 |
| 2026-02-06 | 53.87 | $84.04 | 664800 |
| 2026-02-05 | 44.56 | $82.38 | 1.1M |
| 2026-02-04 | 50.12 | $83.34 | 1.8M |
| 2026-02-03 | 52.45 | $83.70 | 781019 |
| 2026-02-02 | 56.84 | $84.33 | 766800 |
| 2026-01-30 | 54.12 | $83.86 | 843200 |
| 2026-01-29 | 56.50 | $84.19 | 910300 |
| 2026-01-28 | 57.37 | $84.31 | 737085 |
| 2026-01-27 | 58.01 | $84.40 | 532000 |
| 2026-01-26 | 56.37 | $84.08 | 462727 |
| 2026-01-23 | 54.25 | $83.68 | 338102 |
| 2026-01-22 | 54.44 | $83.71 | 470945 |
| 2026-01-21 | 52.24 | $83.29 | 2.7M |
| 2026-01-20 | 46.57 | $82.32 | 1.1M |
| 2026-01-16 | 57.79 | $83.99 | 509400 |
| 2026-01-15 | 58.27 | $84.05 | 451400 |
| 2026-01-14 | 56.67 | $83.77 | 495435 |
| 2026-01-13 | 59.69 | $84.16 | 569800 |
| 2026-01-12 | 60.55 | $84.27 | 603114 |
| 2026-01-09 | 60.10 | $84.18 | 1.1M |
| 2026-01-08 | 57.12 | $83.60 | 558800 |
| 2026-01-07 | 56.86 | $83.55 | 602700 |
| 2026-01-06 | 58.92 | $83.85 | 600519 |
| 2026-01-05 | 56.09 | $83.29 | 646441 |
| 2026-01-02 | 52.77 | $82.69 | 1.0M |
| 2025-12-31 | 51.67 | $82.50 | 348444 |
| 2025-12-30 | 55.62 | $83.11 | 410413 |
| 2025-12-29 | 56.70 | $83.27 | 423036 |
| 2025-12-26 | 58.73 | $83.57 | 318300 |
| 2025-12-24 | 58.73 | $83.57 | 405300 |
| 2025-12-23 | 57.49 | $83.30 | 494800 |
| 2025-12-22 | 56.01 | $82.98 | 511549 |
| 2025-12-19 | 54.55 | $82.67 | 496809 |
| 2025-12-18 | 50.96 | $81.95 | 755200 |
| 2025-12-17 | 47.87 | $81.38 | 767833 |
| 2025-12-16 | 52.75 | $82.26 | 761145 |
| 2025-12-15 | 54.00 | $82.47 | 710868 |
| 2025-12-12 | 54.76 | $82.60 | 769521 |
| 2025-12-11 | 60.37 | $83.50 | 2.6M |
| 2025-12-10 | 59.40 | $83.28 | 1.1M |
| 2025-12-09 | 56.38 | $82.62 | 427600 |
| 2025-12-08 | 56.86 | $82.70 | 533282 |
| 2025-12-05 | 58.49 | $82.97 | 416048 |
| 2025-12-04 | 57.77 | $82.80 | 1.1M |
| 2025-12-03 | 57.44 | $82.72 | 362000 |
| 2025-12-02 | 56.26 | $82.43 | 1.0M |
| 2025-12-01 | 55.65 | $82.28 | 1.4M |
| 2025-11-28 | 57.62 | $82.67 | 193449 |
| 2025-11-26 | 55.95 | $82.23 | 352442 |
| 2025-11-25 | 53.91 | $81.71 | 471053 |
| 2025-11-24 | 50.35 | $80.86 | 642200 |
| 2025-11-21 | 44.77 | $79.69 | 1.1M |
| 2025-11-20 | 39.94 | $78.81 | 962042 |
| 2025-11-19 | 45.33 | $80.07 | 455215 |
| 2025-11-18 | 43.49 | $79.75 | 933543 |
| 2025-11-17 | 46.31 | $80.36 | 479400 |
| 2025-11-14 | 50.44 | $81.17 | 588300 |
| 2025-11-13 | 50.86 | $81.25 | 789726 |
| 2025-11-12 | 58.75 | $82.59 | 365223 |
| 2025-11-11 | 58.47 | $82.53 | 423048 |
| 2025-11-10 | 57.72 | $82.36 | 783535 |
| 2025-11-07 | 51.85 | $81.16 | 982530 |
| 2025-11-06 | 51.09 | $81.02 | 680632 |
| 2025-11-05 | 56.16 | $81.87 | 438215 |
| 2025-11-04 | 54.60 | $81.56 | 589300 |
| 2025-11-03 | 61.20 | $82.55 | 518729 |
| 2025-10-31 | 60.37 | $82.37 | 766300 |
| 2025-10-30 | 59.18 | $82.11 | 922700 |
| 2025-10-29 | 65.78 | $83.02 | 744000 |
| 2025-10-28 | 65.85 | $83.03 | 659231 |
| 2025-10-27 | 65.35 | $82.90 | 364900 |
| 2025-10-24 | 61.40 | $81.94 | 407702 |
| 2025-10-23 | 58.39 | $81.30 | 597400 |
| 2025-10-22 | 55.95 | $80.82 | 741730 |
| 2025-10-21 | 58.97 | $81.26 | 503100 |
| 2025-10-20 | 58.87 | $81.24 | 421600 |
| 2025-10-17 | 54.37 | $80.35 | 724844 |
| 2025-10-16 | 52.07 | $79.94 | 750663 |
| 2025-10-15 | 55.78 | $80.51 | 548628 |
| 2025-10-14 | 54.03 | $80.19 | 737500 |
| 2025-10-13 | 54.22 | $80.22 | 478727 |
| 2025-10-10 | 46.79 | $78.97 | 1.0M |
| 2025-10-09 | 64.22 | $81.17 | 391100 |
| 2025-10-08 | 67.37 | $81.46 | 480952 |
| 2025-10-07 | 64.58 | $80.97 | 483808 |
| 2025-10-06 | 68.55 | $81.32 | 402026 |
| 2025-10-03 | 66.95 | $81.03 | 384000 |
| 2025-10-02 | 66.90 | $81.02 | 421353 |
| 2025-10-01 | 66.47 | $80.94 | 433100 |
| 2025-09-30 | 64.92 | $80.65 | 583100 |
| 2025-09-29 | 63.20 | $80.34 | 509616 |
| 2025-09-26 | 62.17 | $80.16 | 348100 |
| 2025-09-25 | 59.22 | $79.67 | 416840 |
| 2025-09-24 | 62.93 | $80.06 | 373600 |
| 2025-09-23 | 65.63 | $80.33 | 445600 |
| 2025-09-22 | 69.84 | $80.73 | 359441 |
| 2025-09-19 | 69.42 | $80.64 | 270800 |
| 2025-09-18 | 67.96 | $80.33 | 387800 |
| 2025-09-17 | 65.70 | $79.88 | 465903 |
| 2025-09-16 | 66.50 | $79.96 | 440974 |
| 2025-09-15 | 67.66 | $80.08 | 276500 |
| 2025-09-12 | 65.91 | $79.71 | 305700 |
| 2025-09-11 | 66.56 | $79.78 | 875800 |
| 2025-09-10 | 63.13 | $79.08 | 616900 |
| 2025-09-09 | 61.97 | $78.86 | 313936 |
| 2025-09-08 | 61.44 | $78.76 | 319531 |
| 2025-09-05 | 60.56 | $78.59 | 407600 |
| 2025-09-04 | 61.83 | $78.75 | 282706 |
| 2025-09-03 | 58.26 | $78.06 | 2.9M |
| 2025-09-02 | 56.36 | $77.72 | 496346 |
| 2025-08-29 | 60.53 | $78.26 | 341100 |
| 2025-08-28 | 64.47 | $78.73 | 384147 |
| 2025-08-27 | 63.31 | $78.49 | 410705 |
| 2025-08-26 | 62.29 | $78.28 | 487600 |
| 2025-08-25 | 60.65 | $77.95 | 467234 |
| 2025-08-22 | 63.43 | $78.30 | 420214 |
| 2025-08-21 | 56.70 | $77.05 | 694118 |
| 2025-08-20 | 58.84 | $77.31 | 390900 |
| 2025-08-19 | 60.85 | $77.55 | 515700 |
| 2025-08-18 | 64.24 | $77.94 | 363600 |
| 2025-08-15 | 64.24 | $77.94 | 449900 |
| 2025-08-14 | 65.86 | $78.13 | 466000 |
| 2025-08-13 | 66.44 | $78.20 | 632900 |
| 2025-08-12 | 65.01 | $77.86 | 346036 |
| 2025-08-11 | 60.65 | $76.93 | 492013 |
| 2025-08-08 | 61.99 | $77.10 | 419243 |
| 2025-08-07 | 59.16 | $76.54 | 430800 |
| 2025-08-06 | 59.69 | $76.61 | 612100 |
| 2025-08-05 | 57.09 | $76.11 | 400922 |
| 2025-08-04 | 59.49 | $76.44 | 467999 |
| 2025-08-01 | 53.14 | $75.32 | 507041 |
| 2025-07-31 | 63.14 | $76.51 | 653841 |
| 2025-07-30 | 66.44 | $76.84 | 755400 |
| 2025-07-29 | 68.18 | $77.01 | 312648 |
| 2025-07-28 | 70.13 | $77.20 | 261025 |
| 2025-07-25 | 70.43 | $77.23 | 328900 |
| 2025-07-24 | 68.95 | $76.88 | 874400 |
| 2025-07-23 | 68.95 | $76.88 | 509300 |
| 2025-07-22 | 66.38 | $76.29 | 378224 |
| 2025-07-21 | 65.92 | $76.19 | 275100 |
| 2025-07-18 | 65.44 | $76.08 | 475099 |
| 2025-07-17 | 66.17 | $76.17 | 475670 |
| 2025-07-16 | 64.13 | $75.69 | 999700 |
| 2025-07-15 | 62.84 | $75.40 | 493440 |
| 2025-07-14 | 66.27 | $75.84 | 287114 |
| 2025-07-11 | 65.62 | $75.68 | 344400 |
| 2025-07-10 | 68.03 | $75.99 | 295020 |
| 2025-07-09 | 66.99 | $75.71 | 539300 |
| 2025-07-08 | 65.35 | $75.28 | 672039 |
| 2025-07-07 | 65.49 | $75.30 | 585924 |
| 2025-07-03 | 69.80 | $75.89 | 230900 |
| 2025-07-02 | 67.72 | $75.28 | 486600 |
| 2025-07-01 | 66.45 | $74.93 | 539300 |
| 2025-06-30 | 66.31 | $74.89 | 459700 |
| 2025-06-27 | 65.03 | $74.53 | 471704 |
| 2025-06-26 | 63.84 | $74.20 | 384744 |
| 2025-06-25 | 61.46 | $73.57 | 649853 |
| 2025-06-24 | 61.42 | $73.56 | 1.5M |
| 2025-06-23 | 58.35 | $72.78 | 695200 |
| 2025-06-20 | 56.45 | $72.33 | 750730 |
| 2025-06-18 | 57.33 | $72.49 | 851643 |
| 2025-06-17 | 57.25 | $72.47 | 877410 |
| 2025-06-16 | 60.63 | $73.10 | 822600 |
| 2025-06-13 | 57.90 | $72.37 | 850643 |
| 2025-06-12 | 62.78 | $73.23 | 688500 |
| 2025-06-11 | 61.82 | $72.96 | 603005 |
| 2025-06-10 | 63.19 | $73.20 | 420317 |
| 2025-06-09 | 61.85 | $72.80 | 657546 |
| 2025-06-06 | 61.41 | $72.67 | 515227 |
| 2025-06-05 | 58.91 | $71.94 | 786800 |
| 2025-06-04 | 60.65 | $72.28 | 378321 |
| 2025-06-03 | 61.00 | $72.35 | 708930 |
| 2025-06-02 | 59.40 | $71.85 | 824407 |
| 2025-05-30 | 58.33 | $71.52 | 1.3M |
| 2025-05-29 | 58.64 | $71.59 | 508545 |
| 2025-05-28 | 57.82 | $71.32 | 511956 |
| 2025-05-27 | 59.66 | $71.76 | 555800 |
| 2025-05-23 | 55.18 | $70.31 | 527638 |
| 2025-05-22 | 57.01 | $70.75 | 359334 |
| 2025-05-21 | 56.98 | $70.74 | 401600 |
| 2025-05-20 | 62.36 | $72.01 | 439548 |
| 2025-05-19 | 63.48 | $72.26 | 519402 |
| 2025-05-16 | 63.43 | $72.24 | 398008 |
| 2025-05-15 | 62.20 | $71.74 | 386938 |
| 2025-05-14 | 61.31 | $71.38 | 692800 |
| 2025-05-13 | 61.24 | $71.35 | 402117 |
| 2025-05-12 | 60.08 | $70.86 | 1.2M |
| 2025-05-09 | 54.12 | $68.61 | 268600 |
| 2025-05-08 | 54.39 | $68.69 | 486200 |
| 2025-05-07 | 52.95 | $68.18 | 743408 |
| 2025-05-06 | 52.21 | $67.92 | 592600 |
| 2025-05-05 | 53.90 | $68.47 | 360521 |
| 2025-05-02 | 54.95 | $68.81 | 387500 |
| 2025-05-01 | 52.34 | $67.80 | 581200 |
| 2025-04-30 | 51.12 | $67.34 | 1.4M |
| 2025-04-29 | 50.99 | $67.29 | 385900 |
| 2025-04-28 | 49.96 | $66.88 | 745300 |
| 2025-04-25 | 49.91 | $66.86 | 1.2M |
| 2025-04-24 | 48.91 | $66.44 | 398500 |
| 2025-04-23 | 45.54 | $65.07 | 1.2M |
| 2025-04-22 | 42.91 | $64.06 | 1.3M |
| 2025-04-21 | 38.49 | $62.48 | 1.8M |
| 2025-04-17 | 41.40 | $63.99 | 1.0M |
| 2025-04-16 | 41.09 | $63.88 | 1.2M |
| 2025-04-15 | 43.91 | $65.29 | 661224 |
| 2025-04-14 | 44.15 | $65.41 | 709451 |
| 2025-04-11 | 42.63 | $64.81 | 1.3M |
| 2025-04-10 | 39.76 | $63.70 | 1.5M |
| 2025-04-09 | 44.15 | $66.02 | 2.5M |
| 2025-04-08 | 24.85 | $60.34 | 2.7M |
| 2025-04-07 | 26.46 | $61.39 | 4.1M |
| 2025-04-04 | 26.60 | $61.48 | 3.4M |
| 2025-04-03 | 33.83 | $65.31 | 2.6M |
| 2025-04-02 | 43.98 | $68.73 | 565624 |
| 2025-04-01 | 41.49 | $68.22 | 449456 |
| 2025-03-31 | 40.46 | $68.01 | 950800 |
| 2025-03-28 | 38.39 | $67.59 | 716606 |
| 2025-03-27 | 42.98 | $68.95 | 521818 |
| 2025-03-26 | 43.94 | $69.21 | 498022 |
| 2025-03-25 | 46.82 | $69.97 | 301240 |
| 2025-03-24 | 46.25 | $69.84 | 434900 |
| 2025-03-21 | 41.44 | $68.80 | 602500 |
| 2025-03-20 | 41.61 | $68.85 | 534400 |
| 2025-03-19 | 42.04 | $68.98 | 1.3M |
| 2025-03-18 | 38.79 | $68.27 | 550956 |
| 2025-03-17 | 40.97 | $68.98 | 1.1M |
| 2025-03-14 | 38.38 | $68.42 | 501519 |
| 2025-03-13 | 31.24 | $67.03 | 1.4M |
| 2025-03-12 | 33.75 | $67.97 | 1.2M |
| 2025-03-11 | 31.99 | $67.65 | 1.3M |
| 2025-03-10 | 33.53 | $68.23 | 731746 |
| 2025-03-07 | 39.00 | $70.01 | 647439 |
| 2025-03-06 | 37.19 | $69.68 | 1.1M |
| 2025-03-05 | 41.35 | $70.86 | 1.1M |
| 2025-03-04 | 36.99 | $70.09 | 1.5M |
| 2025-03-03 | 40.24 | $70.97 | 1.9M |
| 2025-02-28 | 45.81 | $72.25 | 627500 |
| 2025-02-27 | 39.12 | $71.18 | 446250 |
| 2025-02-26 | 44.59 | $72.30 | 358736 |
| 2025-02-25 | 44.33 | $72.26 | 442700 |
| 2025-02-24 | 46.16 | $72.61 | 409727 |
| 2025-02-21 | 47.93 | $72.94 | 313500 |
| 2025-02-20 | 55.90 | $74.23 | 266465 |
| 2025-02-19 | 58.63 | $74.61 | 270300 |
| 2025-02-18 | 57.70 | $74.43 | 703970 |
| 2025-02-14 | 56.67 | $74.23 | 335700 |
| 2025-02-13 | 56.67 | $74.23 | 431300 |
| 2025-02-12 | 52.68 | $73.46 | 415300 |
| 2025-02-11 | 54.29 | $73.72 | 271500 |
| 2025-02-10 | 53.98 | $73.66 | 304300 |
| 2025-02-07 | 51.82 | $73.24 | 628967 |
| 2025-02-06 | 55.78 | $73.91 | 1.1M |
| 2025-02-05 | 54.65 | $73.68 | 423208 |
| 2025-02-04 | 53.12 | $73.37 | 387300 |
| 2025-02-03 | 50.56 | $72.87 | 752645 |
| 2025-01-31 | 53.62 | $73.42 | 546219 |
| 2025-01-30 | 55.90 | $73.81 | 535959 |
| 2025-01-29 | 53.94 | $73.40 | 323500 |
| 2025-01-28 | 55.60 | $73.69 | 332313 |
| 2025-01-27 | 52.95 | $73.13 | 591600 |
| 2025-01-24 | 58.79 | $74.11 | 502140 |
| 2025-01-23 | 60.46 | $74.37 | 542803 |
| 2025-01-22 | 58.79 | $73.98 | 631662 |
| 2025-01-21 | 57.06 | $73.59 | 723800 |
| 2025-01-17 | 53.94 | $72.93 | 306738 |
| 2025-01-16 | 50.21 | $72.21 | 381002 |
| 2025-01-15 | 50.86 | $72.33 | 552328 |
| 2025-01-14 | 43.19 | $71.02 | 645600 |
| 2025-01-13 | 42.34 | $70.89 | 724500 |
| 2025-01-10 | 41.64 | $70.78 | 756401 |
| 2025-01-08 | 46.85 | $71.84 | 534829 |
| 2025-01-07 | 46.25 | $71.74 | 499325 |
| 2025-01-06 | 50.67 | $72.55 | 568848 |
| 2025-01-03 | 48.36 | $72.15 | 419100 |
| 2025-01-02 | 42.80 | $71.28 | 689300 |
| 2024-12-31 | 43.57 | $71.43 | 1.0M |
| 2024-12-30 | 44.84 | $71.68 | 944350 |
| 2024-12-27 | 49.21 | $72.48 | 540849 |
| 2024-12-26 | 54.03 | $73.25 | 646902 |
| 2024-12-24 | 53.86 | $73.22 | 258316 |
| 2024-12-23 | 49.38 | $72.45 | 380400 |
| 2024-12-20 | 48.20 | $72.26 | 384100 |
| 2024-12-19 | 42.94 | $71.47 | 616600 |
| 2024-12-18 | 43.10 | $71.50 | 620300 |
| 2024-12-17 | 58.28 | $73.74 | 278100 |
| 2024-12-16 | 61.70 | $74.11 | 2.3M |
| 2024-12-13 | 59.82 | $73.80 | 376800 |
| 2024-12-12 | 60.37 | $73.86 | 868336 |
| 2024-12-11 | 63.95 | $74.25 | 730448 |
| 2024-12-10 | 60.84 | $73.70 | 338235 |
| 2024-12-09 | 62.71 | $73.90 | 406000 |
| 2024-12-06 | 66.49 | $74.29 | 290700 |
| 2024-12-05 | 65.84 | $74.16 | 287500 |
| 2024-12-04 | 67.18 | $74.30 | 307909 |
| 2024-12-03 | 65.16 | $73.88 | 274116 |
| 2024-12-02 | 65.34 | $73.90 | 401523 |
| 2024-11-29 | 64.64 | $73.75 | 122700 |
| 2024-11-27 | 62.62 | $73.33 | 517431 |
| 2024-11-26 | 64.71 | $73.58 | 220339 |
| 2024-11-25 | 63.02 | $73.22 | 415000 |
| 2024-11-22 | 61.46 | $72.90 | 317120 |
| 2024-11-21 | 59.96 | $72.60 | 340486 |
| 2024-11-20 | 57.61 | $72.15 | 409700 |
| 2024-11-19 | 57.50 | $72.13 | 356737 |
| 2024-11-18 | 56.11 | $71.86 | 293400 |
| 2024-11-15 | 54.80 | $71.61 | 378410 |
| 2024-11-14 | 61.18 | $72.53 | 379800 |
| 2024-11-13 | 64.84 | $73.00 | 344200 |
| 2024-11-12 | 65.08 | $73.03 | 1.1M |
| 2024-11-11 | 66.93 | $73.27 | 288637 |
| 2024-11-08 | 66.59 | $73.18 | 408813 |
| 2024-11-07 | 65.32 | $72.84 | 364129 |
| 2024-11-06 | 63.44 | $72.36 | 526628 |
| 2024-11-05 | 54.18 | $70.47 | 316501 |
| 2024-11-04 | 48.41 | $69.59 | 410800 |
| 2024-11-01 | 49.21 | $69.71 | 277900 |
| 2024-10-31 | 46.98 | $69.39 | 369925 |
| 2024-10-30 | 57.11 | $70.75 | 375114 |
| 2024-10-29 | 58.97 | $70.96 | 315200 |
| 2024-10-28 | 58.30 | $70.85 | 191000 |
| 2024-10-25 | 56.88 | $70.62 | 268327 |
| 2024-10-24 | 57.04 | $70.64 | 284049 |
| 2024-10-23 | 56.16 | $70.49 | 346200 |
| 2024-10-22 | 61.15 | $71.12 | 248326 |
| 2024-10-21 | 61.98 | $71.22 | 262224 |
| 2024-10-18 | 63.53 | $71.41 | 199800 |
| 2024-10-17 | 62.40 | $71.17 | 217821 |
| 2024-10-16 | 62.31 | $71.15 | 628400 |
| 2024-10-15 | 60.75 | $70.81 | 384200 |
| 2024-10-14 | 64.80 | $71.35 | 186429 |
| 2024-10-11 | 61.99 | $70.72 | 311546 |
| 2024-10-10 | 59.81 | $70.27 | 243700 |
| 2024-10-09 | 60.99 | $70.43 | 223500 |
| 2024-10-08 | 58.51 | $69.92 | 300414 |
| 2024-10-07 | 55.28 | $69.31 | 275325 |
| 2024-10-04 | 59.70 | $69.92 | 258291 |
| 2024-10-03 | 56.33 | $69.30 | 605500 |
| 2024-10-02 | 57.28 | $69.43 | 224200 |
| 2024-10-01 | 57.42 | $69.45 | 334438 |
| 2024-09-30 | 61.87 | $70.06 | 668969 |
| 2024-09-27 | 60.59 | $69.79 | 349340 |
| 2024-09-26 | 61.39 | $69.90 | 736515 |
| 2024-09-25 | 59.78 | $69.55 | 341027 |
| 2024-09-24 | 61.45 | $69.79 | 314009 |
| 2024-09-23 | 60.49 | $69.57 | 328600 |
| 2024-09-20 | 60.95 | $69.64 | 223902 |
| 2024-09-19 | 61.77 | $69.77 | 342500 |
| 2024-09-18 | 56.82 | $68.61 | 375500 |
| 2024-09-17 | 57.92 | $68.79 | 428304 |
| 2024-09-16 | 57.66 | $68.73 | 287000 |
| 2024-09-13 | 57.03 | $68.58 | 237219 |
| 2024-09-12 | 55.16 | $68.14 | 279000 |
| 2024-09-11 | 52.58 | $67.56 | 286500 |
| 2024-09-10 | 49.64 | $66.94 | 428448 |
| 2024-09-09 | 48.31 | $66.67 | 248400 |
| 2024-09-06 | 44.94 | $66.01 | 321461 |
| 2024-09-05 | 50.06 | $67.10 | 311445 |
| 2024-09-04 | 51.13 | $67.31 | 458500 |
| 2024-09-03 | 51.78 | $67.44 | 414700 |
| 2024-08-30 | 59.88 | $68.90 | 259150 |
| 2024-08-29 | 56.99 | $68.24 | 345639 |
| 2024-08-28 | 56.81 | $68.20 | 188121 |
| 2024-08-27 | 59.28 | $68.62 | 259800 |
| 2024-08-26 | 58.91 | $68.53 | 518400 |
| 2024-08-23 | 60.04 | $68.73 | 504222 |
| 2024-08-22 | 56.86 | $67.92 | 275343 |
| 2024-08-21 | 59.76 | $68.44 | 285616 |
| 2024-08-20 | 58.76 | $68.18 | 237700 |
| 2024-08-19 | 59.58 | $68.33 | 216000 |
| 2024-08-16 | 57.10 | $67.67 | 274400 |
| 2024-08-15 | 56.56 | $67.53 | 234816 |
| 2024-08-14 | 51.92 | $66.39 | 348123 |
| 2024-08-13 | 51.05 | $66.19 | 244600 |
| 2024-08-12 | 46.07 | $65.12 | 547329 |
| 2024-08-09 | 46.07 | $65.12 | 636000 |
| 2024-08-08 | 44.74 | $64.84 | 326600 |
| 2024-08-07 | 37.02 | $63.37 | 558337 |
| 2024-08-06 | 38.70 | $63.85 | 851017 |
| 2024-08-05 | 35.39 | $63.28 | 961326 |
| 2024-08-02 | 42.63 | $65.17 | 408713 |
| 2024-08-01 | 49.32 | $66.49 | 666847 |
| 2024-07-31 | 55.32 | $67.45 | 380100 |
| 2024-07-30 | 49.35 | $66.47 | 402456 |
| 2024-07-29 | 50.80 | $66.69 | 218010 |
| 2024-07-26 | 50.93 | $66.71 | 340704 |
| 2024-07-25 | 46.25 | $65.99 | 360001 |
| 2024-07-24 | 47.45 | $66.19 | 279300 |
| 2024-07-23 | 58.47 | $67.73 | 236900 |
| 2024-07-22 | 59.15 | $67.81 | 825326 |
| 2024-07-19 | 54.58 | $67.08 | 372800 |
| 2024-07-18 | 58.77 | $67.57 | 384624 |
| 2024-07-17 | 63.81 | $68.10 | 319400 |
| 2024-07-16 | 74.71 | $69.05 | 276804 |
| 2024-07-15 | 72.08 | $68.50 | 289142 |
| 2024-07-12 | 70.88 | $68.27 | 338725 |
| 2024-07-11 | 68.72 | $67.88 | 1.1M |
| 2024-07-10 | 74.23 | $68.29 | 276722 |
| 2024-07-09 | 70.44 | $67.60 | 399500 |
| 2024-07-08 | 70.08 | $67.54 | 265022 |
| 2024-07-05 | 69.72 | $67.48 | 385130 |
| 2024-07-03 | 67.73 | $67.15 | 174408 |
| 2024-07-02 | 65.37 | $66.79 | 411400 |
| 2024-07-01 | 62.62 | $66.41 | 347100 |
| 2024-06-28 | 62.17 | $66.35 | 438450 |
| 2024-06-27 | 65.02 | $66.58 | 247200 |
| 2024-06-26 | 64.28 | $66.47 | 466512 |
| 2024-06-25 | 63.54 | $66.36 | 274731 |
| 2024-06-24 | 62.27 | $66.17 | 220626 |
| 2024-06-21 | 66.58 | $66.54 | 190400 |
| 2024-06-20 | 68.40 | $66.69 | 447300 |
| 2024-06-18 | 70.11 | $66.83 | 301400 |
| 2024-06-17 | 69.17 | $66.65 | 244400 |
| 2024-06-14 | 66.14 | $66.11 | 289404 |
| 2024-06-13 | 66.95 | $66.18 | 204227 |
| 2024-06-12 | 66.28 | $66.06 | 338674 |
| 2024-06-11 | 62.94 | $65.50 | 224009 |
| 2024-06-10 | 62.24 | $65.39 | 309000 |
| 2024-06-07 | 60.97 | $65.19 | 409435 |
| 2024-06-06 | 62.16 | $65.31 | 262000 |
| 2024-06-05 | 62.65 | $65.36 | 291500 |
| 2024-06-04 | 57.91 | $64.60 | 274800 |
| 2024-06-03 | 57.91 | $64.60 | 378431 |
| 2024-05-31 | 57.39 | $64.52 | 226300 |
| 2024-05-30 | 53.48 | $63.94 | 397513 |
| 2024-05-29 | 56.54 | $64.30 | 255711 |
| 2024-05-28 | 61.06 | $64.79 | 255555 |
| 2024-05-24 | 61.15 | $64.80 | 208200 |
| 2024-05-23 | 58.33 | $64.34 | 211600 |
| 2024-05-22 | 63.06 | $64.84 | 278044 |
| 2024-05-21 | 65.17 | $65.05 | 200500 |
| 2024-05-20 | 64.42 | $64.91 | 295300 |
| 2024-05-17 | 63.94 | $64.82 | 189800 |
| 2024-05-16 | 63.53 | $64.74 | 455528 |
| 2024-05-15 | 65.39 | $64.95 | 387204 |
| 2024-05-14 | 61.22 | $64.14 | 299800 |
| 2024-05-13 | 59.44 | $63.83 | 264789 |
| 2024-05-10 | 59.38 | $63.82 | 223900 |
| 2024-05-09 | 59.05 | $63.76 | 297821 |
| 2024-05-08 | 56.96 | $63.38 | 242700 |
| 2024-05-07 | 57.03 | $63.39 | 385913 |
| 2024-05-06 | 56.66 | $63.32 | 427800 |
| 2024-05-03 | 53.17 | $62.68 | 335000 |
| 2024-05-02 | 48.00 | $61.85 | 364000 |
| 2024-05-01 | 44.05 | $61.29 | 557646 |
| 2024-04-30 | 45.45 | $61.53 | 408200 |
| 2024-04-29 | 51.52 | $62.46 | 246043 |
| 2024-04-26 | 49.95 | $62.23 | 241600 |
| 2024-04-25 | 45.98 | $61.68 | 339600 |
| 2024-04-24 | 47.74 | $61.95 | 304102 |
| 2024-04-23 | 47.67 | $61.94 | 362034 |
| 2024-04-22 | 42.17 | $61.20 | 666100 |
| 2024-04-19 | 37.90 | $60.69 | 606304 |
| 2024-04-18 | 40.58 | $61.17 | 383700 |
| 2024-04-17 | 41.22 | $61.28 | 345900 |
| 2024-04-16 | 43.08 | $61.60 | 490514 |
| 2024-04-15 | 44.08 | $61.77 | 282515 |
| 2024-04-12 | 48.79 | $62.51 | 327950 |
| 2024-04-11 | 55.84 | $63.43 | 322096 |
| 2024-04-10 | 52.82 | $63.00 | 501700 |
| 2024-04-09 | 58.68 | $63.66 | 334516 |
| 2024-04-08 | 58.14 | $63.58 | 231800 |
| 2024-04-05 | 57.56 | $63.49 | 286608 |
| 2024-04-04 | 53.49 | $62.90 | 503300 |
| 2024-04-03 | 60.81 | $63.68 | 415800 |
| 2024-04-02 | 60.01 | $63.56 | 335900 |
| 2024-04-01 | 64.82 | $64.02 | 435500 |
| 2024-03-28 | 66.25 | $64.15 | 410200 |
| 2024-03-27 | 66.25 | $64.15 | 335000 |
| 2024-03-26 | 62.96 | $63.57 | 331900 |
| 2024-03-25 | 63.98 | $63.67 | 357841 |
| 2024-03-22 | 66.12 | $63.88 | 500100 |
| 2024-03-21 | 67.55 | $64.02 | 428148 |
| 2024-03-20 | 66.11 | $63.73 | 467451 |
| 2024-03-19 | 62.93 | $63.14 | 253905 |
| 2024-03-18 | 60.92 | $62.80 | 363306 |
| 2024-03-15 | 60.14 | $62.67 | 665943 |
| 2024-03-14 | 63.78 | $63.06 | 1.1M |
| 2024-03-13 | 65.72 | $63.26 | 344200 |
| 2024-03-12 | 66.49 | $63.34 | 352900 |
| 2024-03-11 | 63.11 | $62.68 | 334242 |
| 2024-03-08 | 63.95 | $62.77 | 396900 |
| 2024-03-07 | 67.53 | $63.15 | 320900 |
| 2024-03-06 | 64.28 | $62.50 | 451324 |
| 2024-03-05 | 62.69 | $62.21 | 318117 |
| 2024-03-04 | 68.47 | $62.79 | 317400 |
| 2024-03-01 | 68.99 | $62.84 | 455125 |
| 2024-02-29 | 66.42 | $62.31 | 526800 |
| 2024-02-28 | 64.74 | $61.99 | 1.3M |
| 2024-02-27 | 65.61 | $62.08 | 1.2M |
| 2024-02-26 | 65.02 | $61.96 | 736947 |
| 2024-02-23 | 67.05 | $62.18 | 630617 |
| 2024-02-22 | 66.83 | $62.13 | 1.0M |
| 2024-02-21 | 60.73 | $60.93 | 685000 |
| 2024-02-20 | 60.27 | $60.85 | 564725 |
| 2024-02-16 | 63.28 | $61.19 | 366241 |
| 2024-02-15 | 66.33 | $61.52 | 296800 |
| 2024-02-14 | 64.14 | $61.08 | 375800 |
| 2024-02-13 | 60.84 | $60.48 | 580900 |
| 2024-02-12 | 70.26 | $61.40 | 554867 |
| 2024-02-09 | 69.97 | $61.34 | 362400 |
| 2024-02-08 | 68.22 | $60.98 | 352800 |
| 2024-02-07 | 67.97 | $60.93 | 327015 |
| 2024-02-06 | 65.36 | $60.42 | 339400 |
| 2024-02-05 | 64.44 | $60.25 | 585200 |
| 2024-02-02 | 66.82 | $60.49 | 364212 |
| 2024-02-01 | 63.92 | $59.94 | 410500 |
| 2024-01-31 | 59.19 | $59.17 | 527600 |
| 2024-01-30 | 70.35 | $60.15 | 396118 |
| 2024-01-29 | 71.53 | $60.24 | 449933 |
| 2024-01-26 | 68.83 | $59.75 | 486230 |
| 2024-01-25 | 69.21 | $59.78 | 396900 |
| 2024-01-24 | 67.50 | $59.48 | 952909 |
| 2024-01-23 | 67.39 | $59.46 | 403400 |
| 2024-01-22 | 66.66 | $59.33 | 390311 |
| 2024-01-19 | 65.60 | $59.14 | 472913 |
| 2024-01-18 | 61.20 | $58.43 | 339111 |
| 2024-01-17 | 57.41 | $57.91 | 477811 |
| 2024-01-16 | 60.89 | $58.23 | 479613 |
| 2024-01-12 | 63.75 | $58.48 | 360740 |
| 2024-01-11 | 63.36 | $58.42 | 346800 |
| 2024-01-10 | 64.24 | $58.50 | 515644 |
| 2024-01-09 | 62.24 | $58.18 | 1.5M |
| 2024-01-08 | 63.40 | $58.29 | 395800 |
| 2024-01-05 | 57.93 | $57.48 | 4.3M |
| 2024-01-04 | 57.18 | $57.38 | 582300 |
| 2024-01-03 | 59.18 | $57.58 | 633500 |
| 2024-01-02 | 65.15 | $58.13 | 1.1M |
| 2023-12-29 | 69.00 | $58.45 | 497014 |
| 2023-12-28 | 71.50 | $58.65 | 388700 |
| 2023-12-27 | 71.31 | $58.61 | 430601 |
| 2023-12-26 | 70.77 | $58.50 | 217100 |
| 2023-12-22 | 69.66 | $58.27 | 461926 |
| 2023-12-21 | 69.03 | $58.14 | 761200 |
| 2023-12-20 | 65.90 | $57.54 | 541400 |
| 2023-12-19 | 75.69 | $58.35 | 398832 |
| 2023-12-18 | 74.12 | $58.00 | 345100 |
| 2023-12-15 | 73.93 | $57.96 | 518500 |
| 2023-12-14 | 74.56 | $58.01 | 491428 |
| 2023-12-13 | 73.44 | $57.75 | 319247 |
| 2023-12-12 | 69.26 | $56.90 | 375200 |
| 2023-12-11 | 68.02 | $56.68 | 346600 |
| 2023-12-08 | 66.44 | $56.41 | 250722 |
| 2023-12-07 | 64.98 | $56.17 | 985900 |
| 2023-12-06 | 62.18 | $55.74 | 456200 |
| 2023-12-05 | 65.05 | $55.99 | 609542 |
| 2023-12-04 | 65.74 | $56.05 | 328100 |
| 2023-12-01 | 68.51 | $56.29 | 371000 |
| 2023-11-30 | 66.08 | $55.86 | 592300 |
| 2023-11-29 | 64.82 | $55.65 | 266224 |
| 2023-11-28 | 64.82 | $55.65 | 346100 |
| 2023-11-27 | 64.71 | $55.63 | 355710 |
| 2023-11-24 | 65.50 | $55.71 | 184005 |
| 2023-11-22 | 65.25 | $55.66 | 441722 |
| 2023-11-21 | 64.35 | $55.48 | 595600 |
| 2023-11-20 | 65.61 | $55.62 | 495600 |
| 2023-11-17 | 63.58 | $55.20 | 960900 |
| 2023-11-16 | 62.94 | $55.07 | 384700 |
| 2023-11-15 | 63.10 | $55.09 | 604805 |
| 2023-11-14 | 62.55 | $54.97 | 649800 |
| 2023-11-13 | 56.54 | $53.80 | 563600 |
| 2023-11-10 | 56.84 | $53.84 | 458449 |
| 2023-11-09 | 52.20 | $53.06 | 423711 |
| 2023-11-08 | 55.39 | $53.50 | 433547 |
| 2023-11-07 | 55.09 | $53.45 | 471500 |
| 2023-11-06 | 54.52 | $53.35 | 472300 |
| 2023-11-03 | 54.19 | $53.29 | 295929 |
| 2023-11-02 | 51.12 | $52.75 | 419200 |
| 2023-11-01 | 44.59 | $51.75 | 604485 |
| 2023-10-31 | 40.36 | $51.19 | 338425 |
| 2023-10-30 | 37.77 | $50.87 | 685900 |
| 2023-10-27 | 32.95 | $50.31 | 561625 |
| 2023-10-26 | 33.93 | $50.53 | 438022 |
| 2023-10-25 | 36.56 | $51.09 | 492696 |
| 2023-10-24 | 40.64 | $51.85 | 428840 |
| 2023-10-23 | 36.95 | $51.43 | 693287 |
| 2023-10-20 | 37.85 | $51.60 | 428000 |
| 2023-10-19 | 41.42 | $52.23 | 606822 |
| 2023-10-18 | 44.52 | $52.72 | 363100 |
| 2023-10-17 | 49.95 | $53.47 | 317812 |
| 2023-10-16 | 49.25 | $53.38 | 397900 |
| 2023-10-13 | 44.81 | $52.84 | 551900 |
| 2023-10-12 | 46.82 | $53.12 | 393900 |
| 2023-10-11 | 49.71 | $53.50 | 579145 |
| 2023-10-10 | 47.61 | $53.24 | 621000 |
| 2023-10-09 | 45.19 | $52.95 | 645500 |
| 2023-10-06 | 42.21 | $52.61 | 617442 |
| 2023-10-05 | 36.42 | $52.01 | 1.3M |
| 2023-10-04 | 36.83 | $52.08 | 464724 |
| 2023-10-03 | 33.05 | $51.71 | 795442 |
| 2023-10-02 | 36.90 | $52.39 | 659548 |
| 2023-09-29 | 37.51 | $52.49 | 870000 |
| 2023-09-28 | 38.05 | $52.58 | 430215 |
| 2023-09-27 | 35.20 | $52.29 | 498900 |
| 2023-09-26 | 34.51 | $52.22 | 784800 |
| 2023-09-25 | 38.90 | $53.00 | 336300 |
| 2023-09-22 | 36.75 | $52.78 | 367040 |
| 2023-09-21 | 37.60 | $52.93 | 426800 |
| 2023-09-20 | 43.01 | $53.78 | 329200 |
| 2023-09-19 | 46.77 | $54.28 | 470044 |
| 2023-09-18 | 47.64 | $54.39 | 527600 |
| 2023-09-15 | 49.39 | $54.61 | 475924 |
| 2023-09-14 | 55.05 | $55.26 | 284028 |
| 2023-09-13 | 50.67 | $54.73 | 270723 |
| 2023-09-12 | 50.67 | $54.73 | 368514 |
| 2023-09-11 | 53.14 | $55.01 | 274662 |
| 2023-09-08 | 50.09 | $54.64 | 316600 |
| 2023-09-07 | 49.58 | $54.58 | 513209 |
| 2023-09-06 | 51.31 | $54.79 | 490300 |
| 2023-09-05 | 54.40 | $55.15 | 300219 |
| 2023-09-01 | 57.22 | $55.46 | 204200 |
| 2023-08-31 | 56.46 | $55.35 | 461213 |
| 2023-08-30 | 56.73 | $55.38 | 434748 |
| 2023-08-29 | 55.55 | $55.20 | 451600 |
| 2023-08-28 | 49.97 | $54.42 | 536317 |
| 2023-08-25 | 46.71 | $54.02 | 273300 |
| 2023-08-24 | 43.84 | $53.69 | 388800 |
| 2023-08-23 | 49.34 | $54.41 | 1.3M |
| 2023-08-22 | 43.64 | $53.80 | 745834 |
| 2023-08-21 | 44.82 | $53.95 | 324402 |
| 2023-08-18 | 41.63 | $53.63 | 237200 |
| 2023-08-17 | 41.23 | $53.59 | 288100 |
| 2023-08-16 | 44.60 | $54.05 | 315200 |
| 2023-08-15 | 47.91 | $54.46 | 261839 |
| 2023-08-14 | 53.65 | $55.08 | 368711 |
| 2023-08-11 | 51.14 | $54.80 | 708700 |
| 2023-08-10 | 51.71 | $54.86 | 974300 |
| 2023-08-09 | 51.37 | $54.82 | 318818 |
| 2023-08-08 | 54.79 | $55.19 | 516900 |
| 2023-08-07 | 57.34 | $55.45 | 713806 |
| 2023-08-04 | 53.89 | $55.01 | 363100 |
| 2023-08-03 | 56.04 | $55.23 | 311918 |
| 2023-08-02 | 57.73 | $55.40 | 351497 |
| 2023-08-01 | 66.10 | $56.15 | 419336 |
| 2023-07-31 | 68.10 | $56.31 | 332115 |
| 2023-07-28 | 67.33 | $56.18 | 319939 |
| 2023-07-27 | 63.72 | $55.61 | 415441 |
| 2023-07-26 | 69.07 | $56.03 | 263804 |
| 2023-07-25 | 69.01 | $56.02 | 287100 |
| 2023-07-24 | 68.15 | $55.87 | 328324 |
| 2023-07-21 | 66.80 | $55.64 | 180638 |
| 2023-07-20 | 66.80 | $55.64 | 501900 |
| 2023-07-19 | 71.29 | $56.02 | 513990 |
| 2023-07-18 | 70.40 | $55.84 | 341043 |
| 2023-07-17 | 68.20 | $55.42 | 474813 |
| 2023-07-14 | 67.14 | $55.23 | 256132 |
| 2023-07-13 | 68.04 | $55.31 | 367491 |
| 2023-07-12 | 65.52 | $54.85 | 323607 |
| 2023-07-11 | 63.12 | $54.45 | 336033 |
| 2023-07-10 | 60.71 | $54.08 | 238700 |
| 2023-07-07 | 59.28 | $53.87 | 324024 |
| 2023-07-06 | 60.47 | $53.99 | 794149 |
| 2023-07-05 | 64.72 | $54.40 | 473400 |
| 2023-07-03 | 66.56 | $54.57 | 160200 |
| 2023-06-30 | 65.85 | $54.44 | 297700 |
| 2023-06-29 | 62.63 | $53.88 | 329900 |
| 2023-06-28 | 60.87 | $53.60 | 263300 |
| 2023-06-27 | 60.62 | $53.56 | 393028 |
| 2023-06-26 | 56.80 | $52.98 | 432931 |
| 2023-06-23 | 58.57 | $53.17 | 298240 |
| 2023-06-22 | 62.77 | $53.60 | 380807 |
| 2023-06-21 | 61.55 | $53.40 | 423600 |
| 2023-06-20 | 64.56 | $53.70 | 694317 |
| 2023-06-16 | 69.40 | $54.15 | 499036 |
| 2023-06-15 | 71.43 | $54.33 | 387849 |
| 2023-06-14 | 68.29 | $53.69 | 436900 |
| 2023-06-13 | 68.08 | $53.65 | 617512 |
| 2023-06-12 | 66.35 | $53.32 | 471005 |
| 2023-06-09 | 63.75 | $52.86 | 258398 |
| 2023-06-08 | 63.52 | $52.82 | 618638 |
| 2023-06-07 | 61.70 | $52.51 | 639971 |
| 2023-06-06 | 62.85 | $52.63 | 379200 |
| 2023-06-05 | 61.72 | $52.43 | 492330 |
| 2023-06-02 | 62.63 | $52.53 | 365737 |
| 2023-06-01 | 57.81 | $51.71 | 314708 |
| 2023-05-31 | 54.85 | $51.27 | 854523 |
| 2023-05-30 | 57.65 | $51.59 | 392508 |
| 2023-05-26 | 57.45 | $51.56 | 259603 |
| 2023-05-25 | 53.19 | $50.93 | 838002 |
| 2023-05-24 | 49.94 | $50.50 | 327300 |
| 2023-05-23 | 53.21 | $50.90 | 436275 |
| 2023-05-22 | 58.08 | $51.44 | 478624 |
| 2023-05-19 | 58.01 | $51.43 | 554632 |
| 2023-05-18 | 58.91 | $51.53 | 489373 |
| 2023-05-17 | 55.49 | $51.01 | 296539 |
| 2023-05-16 | 50.61 | $50.36 | 304600 |
| 2023-05-15 | 54.08 | $50.76 | 275848 |
| 2023-05-12 | 52.85 | $50.60 | 373442 |
| 2023-05-11 | 53.10 | $50.63 | 308500 |
| 2023-05-10 | 53.67 | $50.70 | 332440 |
| 2023-05-09 | 52.50 | $50.53 | 441100 |
| 2023-05-08 | 54.27 | $50.76 | 461907 |
| 2023-05-05 | 54.14 | $50.74 | 448109 |
| 2023-05-04 | 47.60 | $49.80 | 1.0M |
| 2023-05-03 | 50.59 | $50.21 | 841738 |
| 2023-05-02 | 52.90 | $50.51 | 406600 |
| 2023-05-01 | 57.92 | $51.11 | 713300 |
| 2023-04-28 | 58.18 | $51.14 | 619441 |
| 2023-04-27 | 55.50 | $50.72 | 302537 |
| 2023-04-26 | 48.22 | $49.75 | 473200 |
| 2023-04-25 | 49.90 | $49.96 | 461339 |
| 2023-04-24 | 57.30 | $50.78 | 493222 |
| 2023-04-21 | 57.00 | $50.74 | 337100 |
| 2023-04-20 | 56.57 | $50.68 | 324447 |
| 2023-04-19 | 59.38 | $50.98 | 285027 |
| 2023-04-18 | 59.48 | $50.99 | 286600 |
| 2023-04-17 | 59.17 | $50.94 | 306700 |
| 2023-04-14 | 58.28 | $50.79 | 357804 |
| 2023-04-13 | 59.18 | $50.90 | 370616 |
| 2023-04-12 | 55.35 | $50.26 | 308651 |
| 2023-04-11 | 56.69 | $50.43 | 1.0M |
| 2023-04-10 | 56.57 | $50.41 | 236700 |
| 2023-04-06 | 56.00 | $50.31 | 574131 |
| 2023-04-05 | 55.06 | $50.14 | 304300 |
| 2023-04-04 | 56.14 | $50.30 | 338000 |
| 2023-04-03 | 58.25 | $50.61 | 599100 |
| 2023-03-31 | 57.36 | $50.43 | 622000 |
| 2023-03-30 | 53.86 | $49.75 | 326700 |
| 2023-03-29 | 52.33 | $49.47 | 302600 |
| 2023-03-28 | 48.43 | $48.80 | 313217 |
| 2023-03-27 | 48.71 | $48.85 | 701300 |
| 2023-03-24 | 48.19 | $48.76 | 401035 |
| 2023-03-23 | 46.37 | $48.44 | 726400 |
| 2023-03-22 | 45.63 | $48.31 | 542748 |
| 2023-03-21 | 50.07 | $49.19 | 423629 |
| 2023-03-20 | 46.11 | $48.49 | 622109 |
| 2023-03-17 | 44.37 | $48.20 | 444800 |
| 2023-03-16 | 47.64 | $48.85 | 428805 |
| 2023-03-15 | 42.57 | $48.03 | 638239 |
| 2023-03-14 | 44.47 | $48.41 | 459500 |
| 2023-03-13 | 38.67 | $47.56 | 789737 |
| 2023-03-10 | 39.60 | $47.76 | 602215 |
| 2023-03-09 | 43.12 | $48.48 | 330416 |
| 2023-03-08 | 48.53 | $49.43 | 318006 |
| 2023-03-07 | 48.08 | $49.36 | 717144 |
| 2023-03-06 | 52.77 | $50.10 | 348227 |
| 2023-03-03 | 53.17 | $50.16 | 307800 |
| 2023-03-02 | 48.20 | $49.36 | 1.2M |
| 2023-03-01 | 45.66 | $48.99 | 452200 |
| 2023-02-28 | 46.78 | $49.18 | 556653 |
| 2023-02-27 | 47.47 | $49.30 | 471026 |
| 2023-02-24 | 46.53 | $49.15 | 473815 |
| 2023-02-23 | 49.34 | $49.65 | 420137 |
| 2023-02-22 | 47.84 | $49.40 | 271242 |
| 2023-02-21 | 48.22 | $49.47 | 353742 |
| 2023-02-17 | 54.38 | $50.52 | 448944 |
| 2023-02-16 | 54.95 | $50.61 | 496522 |
| 2023-02-15 | 59.56 | $51.31 | 445522 |
| 2023-02-14 | 58.57 | $51.10 | 796300 |
| 2023-02-13 | 58.90 | $51.15 | 511844 |
| 2023-02-10 | 56.16 | $50.56 | 305403 |
| 2023-02-09 | 55.49 | $50.42 | 611636 |
| 2023-02-08 | 58.20 | $50.87 | 1.5M |
| 2023-02-07 | 62.05 | $51.47 | 591100 |
| 2023-02-06 | 59.37 | $50.84 | 520221 |
| 2023-02-03 | 61.67 | $51.19 | 584800 |
| 2023-02-02 | 64.80 | $51.65 | 636163 |
| 2023-02-01 | 61.84 | $50.91 | 548402 |
| 2023-01-31 | 59.43 | $50.36 | 512400 |
| 2023-01-30 | 55.76 | $49.60 | 476000 |
| 2023-01-27 | 60.10 | $50.24 | 600500 |
| 2023-01-26 | 59.64 | $50.14 | 700808 |
| 2023-01-25 | 56.91 | $49.57 | 421800 |
| 2023-01-24 | 56.76 | $49.54 | 619400 |
| 2023-01-23 | 57.13 | $49.60 | 599524 |
| 2023-01-20 | 54.51 | $49.04 | 394924 |
| 2023-01-19 | 49.89 | $48.15 | 352800 |
| 2023-01-18 | 52.03 | $48.53 | 427900 |
| 2023-01-17 | 56.59 | $49.28 | 1.1M |
| 2023-01-13 | 57.16 | $49.37 | 255700 |
| 2023-01-12 | 56.04 | $49.13 | 647726 |
| 2023-01-11 | 55.35 | $48.98 | 659742 |
| 2023-01-10 | 52.44 | $48.37 | 594541 |
| 2023-01-09 | 50.53 | $47.99 | 517832 |
| 2023-01-06 | 50.63 | $48.01 | 559451 |
| 2023-01-05 | 45.20 | $46.97 | 399034 |
| 2023-01-04 | 47.74 | $47.50 | 632438 |
| 2023-01-03 | 45.60 | $47.11 | 956400 |
| 2022-12-30 | 46.44 | $47.29 | 1.2M |
| 2022-12-29 | 47.03 | $47.42 | 940700 |
| 2022-12-28 | 42.26 | $46.53 | 884932 |
| 2022-12-27 | 45.03 | $47.17 | 1.2M |
| 2022-12-23 | 45.83 | $47.35 | 694446 |
| 2022-12-22 | 44.36 | $47.07 | 766604 |
| 2022-12-21 | 47.18 | $47.72 | 907500 |
| 2022-12-20 | 43.40 | $47.00 | 873200 |
| 2022-12-19 | 42.97 | $46.92 | 781400 |
| 2022-12-16 | 45.56 | $47.55 | 726619 |
| 2022-12-15 | 48.06 | $48.12 | 1.4M |
| 2022-12-14 | 54.19 | $49.36 | 492800 |
| 2022-12-13 | 55.72 | $49.64 | 579616 |
| 2022-12-12 | 54.05 | $49.26 | 306533 |
| 2022-12-09 | 51.11 | $48.62 | 261928 |
| 2022-12-08 | 52.97 | $48.99 | 1.1M |
| 2022-12-07 | 51.19 | $48.60 | 2.3M |
| 2022-12-06 | 51.71 | $48.71 | 811807 |
| 2022-12-05 | 54.93 | $49.37 | 1.2M |
| 2022-12-02 | 60.15 | $50.34 | 355000 |
| 2022-12-01 | 60.55 | $50.41 | 1.2M |
| 2022-11-30 | 60.44 | $50.38 | 849622 |
| 2022-11-29 | 54.72 | $48.89 | 352000 |
| 2022-11-28 | 55.23 | $48.99 | 289234 |
| 2022-11-25 | 59.26 | $49.76 | 142511 |
| 2022-11-23 | 59.19 | $49.74 | 1.2M |
| 2022-11-22 | 58.30 | $49.49 | 911505 |
| 2022-11-21 | 55.75 | $48.80 | 438746 |
| 2022-11-18 | 56.75 | $49.01 | 514639 |
| 2022-11-17 | 55.78 | $48.74 | 387100 |
| 2022-11-16 | 56.45 | $48.89 | 559600 |
| 2022-11-15 | 58.40 | $49.33 | 673508 |
| 2022-11-14 | 56.89 | $48.86 | 666800 |
| 2022-11-11 | 58.70 | $49.28 | 389145 |
| 2022-11-10 | 57.41 | $48.86 | 471100 |
| 2022-11-09 | 48.04 | $46.30 | 477900 |
| 2022-11-08 | 52.17 | $47.27 | 620423 |
| 2022-11-07 | 51.27 | $47.05 | 1.3M |
| 2022-11-04 | 49.33 | $46.58 | 653700 |
| 2022-11-03 | 46.30 | $45.88 | 809600 |
| 2022-11-02 | 48.26 | $46.38 | 1.5M |
| 2022-11-01 | 53.45 | $47.59 | 582338 |
| 2022-10-31 | 54.09 | $47.73 | 741947 |
| 2022-10-28 | 55.63 | $48.07 | 498227 |
| 2022-10-27 | 51.47 | $46.99 | 2.0M |
| 2022-10-26 | 52.51 | $47.23 | 819200 |
| 2022-10-25 | 53.66 | $47.50 | 842819 |
| 2022-10-24 | 50.64 | $46.71 | 719300 |
| 2022-10-21 | 48.49 | $46.18 | 543338 |
| 2022-10-20 | 43.91 | $45.13 | 579300 |
| 2022-10-19 | 45.26 | $45.50 | 785647 |
| 2022-10-18 | 46.54 | $45.85 | 644305 |
| 2022-10-17 | 44.22 | $45.31 | 1.0M |
| 2022-10-14 | 38.90 | $44.17 | 1.3M |
| 2022-10-13 | 42.48 | $45.23 | 933100 |
| 2022-10-12 | 36.51 | $44.09 | 736406 |
| 2022-10-11 | 36.89 | $44.21 | 1.2M |
| 2022-10-10 | 37.74 | $44.48 | 692624 |
| 2022-10-07 | 38.80 | $44.82 | 697800 |
| 2022-10-06 | 42.97 | $46.05 | 1.1M |
| 2022-10-05 | 44.67 | $46.51 | 1.3M |
| 2022-10-04 | 45.04 | $46.61 | 1.3M |
| 2022-10-03 | 38.15 | $45.19 | 920000 |
| 2022-09-30 | 31.99 | $44.11 | 793300 |
| 2022-09-29 | 33.67 | $44.68 | 1.0M |
| 2022-09-28 | 36.83 | $45.66 | 1.8M |
| 2022-09-27 | 31.20 | $44.76 | 1.5M |
| 2022-09-26 | 31.50 | $44.86 | 1.2M |
| 2022-09-23 | 32.83 | $45.31 | 2.0M |
| 2022-09-22 | 35.43 | $46.13 | 821114 |
| 2022-09-21 | 36.95 | $46.58 | 596200 |
| 2022-09-20 | 39.85 | $47.38 | 467035 |
| 2022-09-19 | 41.87 | $47.90 | 553141 |
| 2022-09-16 | 41.16 | $47.77 | 1.1M |
| 2022-09-15 | 42.57 | $48.14 | 600765 |
| 2022-09-14 | 44.65 | $48.67 | 438300 |
| 2022-09-13 | 43.86 | $48.51 | 687056 |
| 2022-09-12 | 53.61 | $50.67 | 687500 |
| 2022-09-09 | 51.03 | $50.13 | 343800 |
| 2022-09-08 | 46.86 | $49.33 | 676400 |
| 2022-09-07 | 45.25 | $49.04 | 670100 |
| 2022-09-06 | 39.96 | $48.15 | 858200 |
| 2022-09-02 | 40.89 | $48.37 | 648400 |
| 2022-09-01 | 43.05 | $48.87 | 1.3M |
| 2022-08-31 | 42.41 | $48.76 | 301100 |
| 2022-08-30 | 44.02 | $49.14 | 567600 |
| 2022-08-29 | 46.45 | $49.69 | 1.1M |
| 2022-08-26 | 48.05 | $50.04 | 469100 |
| 2022-08-25 | 57.07 | $51.73 | 206408 |
| 2022-08-24 | 53.44 | $50.99 | 514500 |
| 2022-08-23 | 52.77 | $50.86 | 611501 |
| 2022-08-22 | 53.27 | $50.95 | 435700 |
| 2022-08-19 | 60.09 | $52.08 | 550600 |
| 2022-08-18 | 64.84 | $52.76 | 338000 |
| 2022-08-17 | 64.37 | $52.64 | 379246 |
| 2022-08-16 | 67.23 | $53.04 | 332100 |
| 2022-08-15 | 66.74 | $52.90 | 507200 |
| 2022-08-12 | 66.01 | $52.69 | 384900 |
| 2022-08-11 | 62.82 | $51.82 | 687242 |
| 2022-08-10 | 62.67 | $51.78 | 404802 |
| 2022-08-09 | 58.26 | $50.70 | 649700 |
| 2022-08-08 | 59.68 | $50.93 | 308046 |
| 2022-08-05 | 59.68 | $50.93 | 490200 |
| 2022-08-04 | 60.26 | $51.03 | 249600 |
| 2022-08-03 | 60.60 | $51.09 | 559445 |
| 2022-08-02 | 57.65 | $50.30 | 352500 |
| 2022-08-01 | 59.63 | $50.67 | 1.2M |
| 2022-07-29 | 60.44 | $50.82 | 642526 |
| 2022-07-28 | 57.62 | $50.04 | 497300 |
| 2022-07-27 | 55.38 | $49.46 | 519900 |
| 2022-07-26 | 50.11 | $48.24 | 971841 |
| 2022-07-25 | 52.78 | $48.79 | 514400 |
| 2022-07-22 | 52.30 | $48.68 | 494200 |
| 2022-07-21 | 54.61 | $49.16 | 366421 |
| 2022-07-20 | 52.49 | $48.65 | 717000 |
| 2022-07-19 | 51.30 | $48.37 | 454749 |
| 2022-07-18 | 45.05 | $47.03 | 619826 |
| 2022-07-15 | 46.58 | $47.39 | 539100 |
| 2022-07-14 | 42.19 | $46.54 | 377617 |
| 2022-07-13 | 42.74 | $46.68 | 434800 |
| 2022-07-12 | 43.63 | $46.91 | 1.6M |
| 2022-07-11 | 45.05 | $47.28 | 546700 |
| 2022-07-08 | 47.32 | $47.85 | 520314 |
| 2022-07-07 | 47.44 | $47.88 | 734800 |
| 2022-07-06 | 44.23 | $47.16 | 685200 |
| 2022-07-05 | 43.69 | $47.04 | 580600 |
| 2022-07-01 | 43.21 | $46.93 | 961700 |
| 2022-06-30 | 41.25 | $46.48 | 852220 |
| 2022-06-29 | 42.42 | $46.86 | 477700 |
| 2022-06-28 | 42.57 | $46.91 | 748228 |
| 2022-06-27 | 45.57 | $47.88 | 691252 |
| 2022-06-24 | 45.95 | $48.00 | 839738 |
| 2022-06-23 | 40.18 | $46.54 | 672000 |
| 2022-06-22 | 38.25 | $46.09 | 578628 |
| 2022-06-21 | 38.44 | $46.16 | 1.3M |
| 2022-06-17 | 34.84 | $45.31 | 1.3M |
| 2022-06-16 | 34.32 | $45.19 | 863948 |
| 2022-06-15 | 38.03 | $46.75 | 975438 |
| 2022-06-14 | 35.26 | $46.10 | 996100 |
| 2022-06-13 | 35.71 | $46.29 | 1.6M |
| 2022-06-10 | 40.46 | $48.16 | 839200 |
| 2022-06-09 | 44.80 | $49.59 | 441716 |
| 2022-06-08 | 48.84 | $50.75 | 504239 |
| 2022-06-07 | 51.14 | $51.36 | 548700 |
| 2022-06-06 | 49.28 | $50.86 | 329510 |
| 2022-06-03 | 48.57 | $50.67 | 646912 |
| 2022-06-02 | 51.59 | $51.51 | 595800 |
| 2022-06-01 | 48.08 | $50.55 | 467644 |
| 2022-05-31 | 49.47 | $50.94 | 691400 |
| 2022-05-27 | 50.46 | $51.22 | 637100 |
| 2022-05-26 | 46.10 | $50.03 | 372101 |
| 2022-05-25 | 42.08 | $49.04 | 505123 |
| 2022-05-24 | 39.98 | $48.55 | 627300 |
| 2022-05-23 | 41.05 | $48.92 | 957327 |
| 2022-05-20 | 37.30 | $48.05 | 1.2M |
| 2022-05-19 | 37.38 | $48.08 | 1.9M |
| 2022-05-18 | 38.06 | $48.35 | 848194 |
| 2022-05-17 | 43.58 | $50.33 | 630620 |
| 2022-05-16 | 39.31 | $49.32 | 680600 |
| 2022-05-13 | 39.85 | $49.51 | 905200 |
| 2022-05-12 | 34.66 | $48.35 | 1.2M |
| 2022-05-11 | 34.71 | $48.37 | 1.2M |
| 2022-05-10 | 36.71 | $49.18 | 1.7M |
| 2022-05-09 | 36.15 | $49.05 | 1.3M |
| 2022-05-06 | 40.38 | $50.67 | 975800 |
| 2022-05-05 | 41.32 | $51.00 | 997046 |
| 2022-05-04 | 47.14 | $52.85 | 912665 |
| 2022-05-03 | 40.80 | $51.37 | 684875 |
| 2022-05-02 | 39.50 | $51.09 | 1.6M |
| 2022-04-29 | 38.20 | $50.81 | 856600 |
| 2022-04-28 | 44.08 | $52.65 | 583109 |
| 2022-04-27 | 37.97 | $51.41 | 636116 |
| 2022-04-26 | 37.39 | $51.30 | 523258 |
| 2022-04-25 | 42.56 | $52.81 | 910730 |
| 2022-04-22 | 41.07 | $52.52 | 542065 |
| 2022-04-21 | 46.95 | $54.00 | 391200 |
| 2022-04-20 | 50.73 | $54.81 | 395300 |
| 2022-04-19 | 50.68 | $54.80 | 398100 |
| 2022-04-18 | 46.51 | $53.93 | 752034 |
| 2022-04-14 | 46.51 | $53.93 | 459300 |
| 2022-04-13 | 49.32 | $54.58 | 378800 |
| 2022-04-12 | 46.23 | $53.93 | 598600 |
| 2022-04-11 | 46.73 | $54.05 | 966113 |
| 2022-04-08 | 50.77 | $54.98 | 422517 |
| 2022-04-07 | 51.50 | $55.14 | 312700 |
| 2022-04-06 | 50.49 | $54.90 | 455524 |
| 2022-04-05 | 52.98 | $55.47 | 528431 |
| 2022-04-04 | 56.13 | $56.15 | 657500 |
| 2022-04-01 | 54.66 | $55.76 | 684417 |
| 2022-03-31 | 53.99 | $55.58 | 782400 |
| 2022-03-30 | 57.60 | $56.38 | 482300 |
| 2022-03-29 | 59.64 | $56.81 | 885244 |
| 2022-03-28 | 57.16 | $56.07 | 2.1M |
| 2022-03-25 | 55.88 | $55.70 | 722111 |
| 2022-03-24 | 55.04 | $55.46 | 363138 |
| 2022-03-23 | 52.22 | $54.67 | 592915 |
| 2022-03-22 | 55.13 | $55.37 | 440800 |
| 2022-03-21 | 52.96 | $54.76 | 632917 |
| 2022-03-18 | 53.94 | $55.00 | 635700 |
| 2022-03-17 | 51.76 | $54.38 | 997804 |
| 2022-03-16 | 49.30 | $53.71 | 490300 |
| 2022-03-15 | 44.52 | $52.52 | 453000 |
| 2022-03-14 | 39.61 | $51.44 | 536504 |
| 2022-03-11 | 40.92 | $51.85 | 451500 |
| 2022-03-10 | 43.12 | $52.52 | 634420 |
| 2022-03-09 | 43.83 | $52.73 | 882900 |
| 2022-03-08 | 37.50 | $51.36 | 971632 |
| 2022-03-07 | 38.56 | $51.71 | 754238 |
| 2022-03-04 | 43.91 | $53.31 | 573203 |
| 2022-03-03 | 45.45 | $53.72 | 728900 |
| 2022-03-02 | 46.46 | $53.99 | 1.3M |
| 2022-03-01 | 42.04 | $53.02 | 712360 |
| 2022-02-28 | 45.15 | $53.87 | 974400 |
| 2022-02-25 | 45.56 | $53.98 | 841000 |
| 2022-02-24 | 39.74 | $52.76 | 2.2M |
| 2022-02-23 | 35.72 | $52.01 | 725826 |
| 2022-02-22 | 38.83 | $52.96 | 1.4M |
| 2022-02-18 | 40.86 | $53.53 | 1.2M |
| 2022-02-17 | 42.23 | $53.90 | 690700 |
| 2022-02-16 | 46.79 | $55.04 | 522060 |
| 2022-02-15 | 46.31 | $54.94 | 589800 |
| 2022-02-14 | 42.11 | $54.10 | 652246 |
| 2022-02-11 | 42.75 | $54.27 | 785900 |
| 2022-02-10 | 46.95 | $55.32 | 1.0M |
| 2022-02-09 | 51.44 | $56.30 | 457012 |
| 2022-02-08 | 47.40 | $55.47 | 425102 |
| 2022-02-07 | 44.76 | $54.97 | 490845 |
| 2022-02-04 | 45.59 | $55.16 | 596700 |
| 2022-02-03 | 43.99 | $54.85 | 387704 |
| 2022-02-02 | 49.97 | $56.18 | 515000 |
| 2022-02-01 | 47.52 | $55.70 | 448346 |
| 2022-01-31 | 45.41 | $55.30 | 976215 |
| 2022-01-28 | 39.45 | $54.27 | 1.3M |
| 2022-01-27 | 30.66 | $53.01 | 1.3M |
| 2022-01-26 | 31.88 | $53.36 | 666327 |
| 2022-01-25 | 32.44 | $53.52 | 851400 |
| 2022-01-24 | 34.89 | $54.19 | 2.1M |
| 2022-01-21 | 32.80 | $53.90 | 878519 |
| 2022-01-20 | 36.73 | $54.92 | 524538 |
| 2022-01-19 | 39.64 | $55.58 | 663349 |
| 2022-01-18 | 42.62 | $56.19 | 507356 |
| 2022-01-14 | 48.57 | $57.24 | 1.0M |
| 2022-01-13 | 48.24 | $57.19 | 468400 |
| 2022-01-12 | 53.05 | $57.94 | 427500 |
| 2022-01-11 | 52.45 | $57.84 | 375525 |
| 2022-01-10 | 49.31 | $57.33 | 507673 |
| 2022-01-07 | 49.74 | $57.40 | 1.2M |
| 2022-01-06 | 50.94 | $57.60 | 511434 |
| 2022-01-05 | 51.29 | $57.66 | 545327 |
| 2022-01-04 | 58.76 | $58.82 | 413084 |
| 2022-01-03 | 58.52 | $58.77 | 695335 |
| 2021-12-31 | 56.94 | $58.45 | 221100 |
| 2021-12-30 | 57.72 | $58.57 | 204115 |
| 2021-12-29 | 58.81 | $58.74 | 296735 |
| 2021-12-28 | 58.37 | $58.64 | 454383 |
| 2021-12-27 | 58.84 | $58.72 | 333200 |
| 2021-12-23 | 55.12 | $57.86 | 679700 |
| 2021-12-22 | 53.50 | $57.51 | 379221 |
| 2021-12-21 | 50.89 | $56.97 | 316300 |
| 2021-12-20 | 45.16 | $55.91 | 943621 |
| 2021-12-17 | 49.74 | $56.79 | 636527 |
| 2021-12-16 | 52.93 | $57.34 | 405441 |
| 2021-12-15 | 55.70 | $57.79 | 444742 |
| 2021-12-14 | 51.28 | $56.97 | 410942 |
| 2021-12-13 | 53.90 | $57.39 | 369414 |
| 2021-12-10 | 57.34 | $57.91 | 581809 |
| 2021-12-09 | 54.69 | $57.41 | 821002 |
| 2021-12-08 | 57.61 | $57.84 | 530441 |
| 2021-12-07 | 56.53 | $57.63 | 635300 |
| 2021-12-06 | 49.93 | $56.48 | 583634 |
| 2021-12-03 | 45.48 | $55.83 | 615001 |
| 2021-12-02 | 48.37 | $56.29 | 410619 |
| 2021-12-01 | 41.89 | $55.44 | 474603 |
| 2021-11-30 | 46.38 | $56.13 | 514226 |
| 2021-11-29 | 55.27 | $57.22 | 301040 |
| 2021-11-26 | 49.91 | $56.58 | 352600 |
| 2021-11-24 | 64.75 | $57.87 | 377600 |
| 2021-11-23 | 64.20 | $57.80 | 437600 |
| 2021-11-22 | 63.51 | $57.71 | 361742 |
| 2021-11-19 | 64.70 | $57.80 | 343700 |
| 2021-11-18 | 66.54 | $57.94 | 368720 |
| 2021-11-17 | 65.41 | $57.77 | 182600 |
| 2021-11-16 | 67.46 | $57.93 | 222263 |
| 2021-11-15 | 66.13 | $57.72 | 216600 |
| 2021-11-12 | 66.25 | $57.73 | 187673 |
| 2021-11-11 | 63.71 | $57.33 | 197600 |
| 2021-11-10 | 63.45 | $57.29 | 247000 |
| 2021-11-09 | 68.49 | $57.72 | 236000 |
| 2021-11-08 | 70.99 | $57.92 | 380421 |
| 2021-11-05 | 70.78 | $57.88 | 300100 |
| 2021-11-04 | 69.21 | $57.57 | 418200 |
| 2021-11-03 | 68.31 | $57.40 | 226626 |
| 2021-11-02 | 66.00 | $56.98 | 261700 |
| 2021-11-01 | 64.78 | $56.77 | 410924 |
| 2021-10-29 | 63.66 | $56.58 | 796614 |
| 2021-10-28 | 63.13 | $56.49 | 379740 |
| 2021-10-27 | 59.46 | $55.90 | 301300 |
| 2021-10-26 | 63.00 | $56.25 | 236850 |
| 2021-10-25 | 62.70 | $56.20 | 219847 |
| 2021-10-22 | 61.07 | $55.93 | 227345 |
| 2021-10-21 | 61.54 | $55.98 | 211745 |
| 2021-10-20 | 60.50 | $55.80 | 365035 |
| 2021-10-19 | 59.16 | $55.57 | 241475 |
| 2021-10-18 | 56.92 | $55.20 | 198900 |
| 2021-10-15 | 55.61 | $54.99 | 418552 |
| 2021-10-14 | 53.15 | $54.61 | 273310 |
| 2021-10-13 | 46.50 | $53.71 | 309800 |
| 2021-10-12 | 45.36 | $53.57 | 231600 |
| 2021-10-11 | 46.02 | $53.67 | 199818 |
| 2021-10-08 | 48.19 | $53.99 | 771800 |
| 2021-10-07 | 49.29 | $54.15 | 238200 |
| 2021-10-06 | 45.68 | $53.66 | 509512 |
| 2021-10-05 | 44.38 | $53.49 | 268143 |
| 2021-10-04 | 40.38 | $52.99 | 330116 |
| 2021-10-01 | 44.24 | $53.63 | 489400 |
| 2021-09-30 | 38.66 | $52.99 | 538389 |
| 2021-09-29 | 42.66 | $53.62 | 168638 |
| 2021-09-28 | 41.93 | $53.54 | 334600 |
| 2021-09-27 | 50.30 | $54.65 | 186333 |
| 2021-09-24 | 50.91 | $54.72 | 221900 |
| 2021-09-23 | 50.00 | $54.61 | 468910 |
| 2021-09-22 | 44.44 | $53.98 | 239736 |
| 2021-09-21 | 39.03 | $53.45 | 322900 |
| 2021-09-20 | 38.81 | $53.43 | 619623 |
| 2021-09-17 | 47.82 | $54.56 | 652927 |
| 2021-09-16 | 52.99 | $55.06 | 234100 |
| 2021-09-15 | 54.44 | $55.19 | 296134 |
| 2021-09-14 | 49.59 | $54.71 | 195326 |
| 2021-09-13 | 52.82 | $55.00 | 373106 |
| 2021-09-10 | 51.47 | $54.87 | 291500 |
| 2021-09-09 | 56.66 | $55.31 | 298600 |
| 2021-09-08 | 59.93 | $55.56 | 304100 |
| 2021-09-07 | 60.99 | $55.64 | 173600 |
| 2021-09-03 | 63.55 | $55.83 | 285400 |
| 2021-09-02 | 64.91 | $55.93 | 193937 |
| 2021-09-01 | 63.27 | $55.71 | 401800 |
| 2021-08-31 | 63.04 | $55.68 | 312719 |
| 2021-08-30 | 64.28 | $55.78 | 375600 |
| 2021-08-27 | 62.90 | $55.58 | 181700 |
| 2021-08-26 | 58.53 | $55.01 | 220245 |
| 2021-08-25 | 62.98 | $55.37 | 653300 |
| 2021-08-24 | 61.98 | $55.24 | 362146 |
| 2021-08-23 | 61.07 | $55.12 | 261000 |
| 2021-08-20 | 56.89 | $54.61 | 226300 |
| 2021-08-19 | 52.42 | $54.14 | 279225 |
| 2021-08-18 | 52.53 | $54.15 | 291319 |
| 2021-08-17 | 59.41 | $54.73 | 275716 |
| 2021-08-16 | 64.38 | $55.09 | 218800 |
| 2021-08-13 | 63.66 | $55.00 | 175639 |
| 2021-08-12 | 63.19 | $54.94 | 179500 |
| 2021-08-11 | 62.09 | $54.80 | 194500 |
| 2021-08-10 | 60.75 | $54.63 | 159714 |
| 2021-08-09 | 60.19 | $54.56 | 153902 |
| 2021-08-06 | 60.54 | $54.59 | 151400 |
| 2021-08-05 | 59.66 | $54.47 | 181511 |
| 2021-08-04 | 56.82 | $54.10 | 408325 |
| 2021-08-03 | 60.54 | $54.44 | 173200 |
| 2021-08-02 | 56.83 | $53.97 | 246500 |
| 2021-07-30 | 58.16 | $54.09 | 168900 |
| 2021-07-29 | 61.44 | $54.38 | 282027 |
| 2021-07-28 | 59.49 | $54.12 | 234210 |
| 2021-07-27 | 59.42 | $54.11 | 221600 |
| 2021-07-26 | 62.15 | $54.36 | 245043 |
| 2021-07-23 | 61.20 | $54.22 | 292700 |
| 2021-07-22 | 57.44 | $53.70 | 239000 |
| 2021-07-21 | 57.06 | $53.65 | 263300 |
| 2021-07-20 | 53.42 | $53.19 | 270607 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-44.97
2026-07-17
Close Price
$90.29
Vol: 627615
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -44.97 | $90.29 | 627615 |
| 2026-07-16 | -16.67 | $91.19 | 488614 |
| 2026-07-15 | -5.00 | $91.58 | 316500 |
| 2026-07-14 | -18.26 | $91.27 | 385600 |
| 2026-07-13 | -28.14 | $90.94 | 400200 |
| 2026-07-10 | -7.09 | $91.61 | 560900 |
| 2026-07-09 | -16.27 | $91.26 | 331404 |
| 2026-07-08 | -34.06 | $90.47 | 454800 |
| 2026-07-07 | -26.57 | $90.78 | 385200 |
| 2026-07-06 | -15.46 | $91.24 | 378316 |
| 2026-07-02 | -33.17 | $90.54 | 430700 |
| 2026-07-01 | -31.03 | $90.63 | 389100 |
| 2026-06-30 | -30.37 | $90.79 | 389023 |
| 2026-06-29 | -44.98 | $90.15 | 910809 |
| 2026-06-26 | -71.92 | $88.97 | 483529 |
| 2026-06-25 | -66.21 | $89.22 | 705144 |
| 2026-06-24 | -67.81 | $89.15 | 709950 |
| 2026-06-23 | -67.12 | $89.18 | 388000 |
| 2026-06-22 | -39.95 | $90.37 | 415570 |
| 2026-06-18 | -27.63 | $90.91 | 455745 |
| 2026-06-17 | -49.32 | $89.96 | 719640 |
| 2026-06-16 | -23.06 | $91.11 | 471907 |
| 2026-06-15 | -11.87 | $91.60 | 537413 |
| 2026-06-12 | -45.21 | $90.14 | 777431 |
| 2026-06-11 | -55.71 | $89.68 | 781841 |
| 2026-06-10 | -91.78 | $88.10 | 701480 |
| 2026-06-09 | -59.59 | $89.51 | 780420 |
| 2026-06-08 | -68.07 | $89.69 | 458300 |
| 2026-06-05 | -75.63 | $89.42 | 489351 |
| 2026-06-04 | -9.80 | $91.77 | 420300 |
| 2026-06-03 | -19.89 | $91.38 | 464500 |
| 2026-06-02 | -2.63 | $92.00 | 575815 |
| 2026-06-01 | -4.55 | $91.82 | 522427 |
| 2026-05-29 | -3.97 | $91.63 | 382900 |
| 2026-05-28 | -1.73 | $91.40 | 478106 |
| 2026-05-27 | -3.67 | $90.96 | 452107 |
| 2026-05-26 | -3.86 | $90.95 | 311300 |
| 2026-05-22 | -8.37 | $90.35 | 459500 |
| 2026-05-21 | -16.32 | $89.97 | 542714 |
| 2026-05-20 | -18.27 | $89.76 | 868000 |
| 2026-05-19 | -36.35 | $88.78 | 591699 |
| 2026-05-18 | -25.28 | $89.38 | 687335 |
| 2026-05-15 | -23.80 | $89.46 | 447709 |
| 2026-05-14 | -3.51 | $90.56 | 331446 |
| 2026-05-13 | -3.45 | $89.89 | 365700 |
| 2026-05-12 | -6.99 | $89.44 | 567911 |
| 2026-05-11 | -3.57 | $89.60 | 752108 |
| 2026-05-08 | -0.97 | $89.46 | 375082 |
| 2026-05-07 | -8.10 | $88.76 | 492700 |
| 2026-05-06 | -0.97 | $89.11 | 437600 |
| 2026-05-05 | -2.69 | $87.86 | 464220 |
| 2026-05-04 | -9.68 | $87.14 | 542900 |
| 2026-05-01 | -6.04 | $87.46 | 519739 |
| 2026-04-30 | -1.57 | $87.25 | 499406 |
| 2026-04-29 | -6.27 | $86.38 | 670300 |
| 2026-04-28 | -5.36 | $86.41 | 500006 |
| 2026-04-27 | -0.58 | $86.85 | 464609 |
| 2026-04-24 | -0.49 | $86.74 | 536771 |
| 2026-04-23 | -4.88 | $86.10 | 854731 |
| 2026-04-22 | -1.69 | $86.42 | 439200 |
| 2026-04-21 | -9.85 | $85.60 | 1.3M |
| 2026-04-20 | -4.28 | $86.16 | 712400 |
| 2026-04-17 | -2.89 | $86.30 | 1.1M |
| 2026-04-16 | -1.82 | $85.18 | 715800 |
| 2026-04-15 | -0.94 | $84.97 | 481739 |
| 2026-04-14 | -0.38 | $84.40 | 508108 |
| 2026-04-13 | -0.14 | $83.45 | 827011 |
| 2026-04-10 | -5.48 | $82.58 | 483029 |
| 2026-04-09 | -2.38 | $82.69 | 1.4M |
| 2026-04-08 | -5.03 | $82.21 | 859032 |
| 2026-04-07 | -43.72 | $80.17 | 1.1M |
| 2026-04-06 | -44.81 | $80.10 | 1.0M |
| 2026-04-02 | -49.92 | $79.77 | 782300 |
| 2026-04-01 | -54.25 | $79.66 | 1.1M |
| 2026-03-31 | -64.05 | $79.06 | 1.8M |
| 2026-03-30 | -95.44 | $76.86 | 1.4M |
| 2026-03-27 | -97.94 | $77.16 | 1.3M |
| 2026-03-26 | -99.63 | $78.46 | 1.3M |
| 2026-03-25 | -76.75 | $79.85 | 954150 |
| 2026-03-24 | -84.30 | $79.41 | 992112 |
| 2026-03-23 | -81.23 | $79.59 | 2.5M |
| 2026-03-20 | -92.49 | $78.93 | 1.7M |
| 2026-03-19 | -87.53 | $80.14 | 3.7M |
| 2026-03-18 | -98.78 | $80.31 | 1.4M |
| 2026-03-17 | -71.64 | $81.42 | 977123 |
| 2026-03-16 | -77.51 | $81.18 | 935150 |
| 2026-03-13 | -97.56 | $80.36 | 2.1M |
| 2026-03-12 | -89.65 | $80.81 | 1.1M |
| 2026-03-11 | -61.04 | $82.10 | 986519 |
| 2026-03-10 | -59.01 | $82.19 | 1.6M |
| 2026-03-09 | -55.18 | $82.36 | 2.6M |
| 2026-03-06 | -89.68 | $81.68 | 1.8M |
| 2026-03-05 | -58.75 | $82.83 | 1.6M |
| 2026-03-04 | -43.92 | $83.33 | 1.1M |
| 2026-03-03 | -60.53 | $82.77 | 2.5M |
| 2026-03-02 | -47.35 | $83.56 | 1.6M |
| 2026-02-27 | -50.76 | $83.47 | 1.1M |
| 2026-02-26 | -34.09 | $83.91 | 3.3M |
| 2026-02-25 | -20.45 | $84.27 | 659100 |
| 2026-02-24 | -45.83 | $83.60 | 805700 |
| 2026-02-23 | -68.94 | $82.99 | 820605 |
| 2026-02-20 | -33.33 | $83.93 | 1.1M |
| 2026-02-19 | -56.82 | $83.31 | 829534 |
| 2026-02-18 | -48.48 | $83.53 | 655935 |
| 2026-02-17 | -65.15 | $83.09 | 1.0M |
| 2026-02-13 | -70.08 | $82.96 | 737340 |
| 2026-02-12 | -73.48 | $82.87 | 619190 |
| 2026-02-11 | -25.38 | $84.14 | 580643 |
| 2026-02-10 | -19.69 | $84.21 | 460855 |
| 2026-02-09 | -8.54 | $84.42 | 447919 |
| 2026-02-06 | -23.98 | $84.04 | 664800 |
| 2026-02-05 | -91.46 | $82.38 | 1.1M |
| 2026-02-04 | -52.87 | $83.34 | 1.8M |
| 2026-02-03 | -38.11 | $83.70 | 781019 |
| 2026-02-02 | -12.30 | $84.33 | 766800 |
| 2026-01-30 | -31.56 | $83.86 | 843200 |
| 2026-01-29 | -18.03 | $84.19 | 910300 |
| 2026-01-28 | -13.11 | $84.31 | 737085 |
| 2026-01-27 | -3.49 | $84.40 | 532000 |
| 2026-01-26 | -16.00 | $84.08 | 462727 |
| 2026-01-23 | -33.78 | $83.68 | 338102 |
| 2026-01-22 | -32.44 | $83.71 | 470945 |
| 2026-01-21 | -51.11 | $83.29 | 2.7M |
| 2026-01-20 | -94.22 | $82.32 | 1.1M |
| 2026-01-16 | -16.92 | $83.99 | 509400 |
| 2026-01-15 | -12.58 | $84.05 | 451400 |
| 2026-01-14 | -20.85 | $83.77 | 495435 |
| 2026-01-13 | -8.14 | $84.16 | 569800 |
| 2026-01-12 | -3.62 | $84.27 | 603114 |
| 2026-01-09 | -3.40 | $84.18 | 1.1M |
| 2026-01-08 | -16.91 | $83.60 | 558800 |
| 2026-01-07 | -18.75 | $83.55 | 602700 |
| 2026-01-06 | -2.33 | $83.85 | 600519 |
| 2026-01-05 | -17.72 | $83.29 | 646441 |
| 2026-01-02 | -43.04 | $82.69 | 1.0M |
| 2025-12-31 | -51.05 | $82.50 | 348444 |
| 2025-12-30 | -25.32 | $83.11 | 410413 |
| 2025-12-29 | -18.57 | $83.27 | 423036 |
| 2025-12-26 | -5.91 | $83.57 | 318300 |
| 2025-12-24 | -3.04 | $83.57 | 405300 |
| 2025-12-23 | -7.42 | $83.30 | 494800 |
| 2025-12-22 | -15.63 | $82.98 | 511549 |
| 2025-12-19 | -17.77 | $82.67 | 496809 |
| 2025-12-18 | -32.64 | $81.95 | 755200 |
| 2025-12-17 | -44.42 | $81.38 | 767833 |
| 2025-12-16 | -26.24 | $82.26 | 761145 |
| 2025-12-15 | -21.90 | $82.47 | 710868 |
| 2025-12-12 | -19.21 | $82.60 | 769521 |
| 2025-12-11 | -0.62 | $83.50 | 2.6M |
| 2025-12-10 | -3.57 | $83.28 | 1.1M |
| 2025-12-09 | -14.57 | $82.62 | 427600 |
| 2025-12-08 | -12.83 | $82.70 | 533282 |
| 2025-12-05 | -6.96 | $82.97 | 416048 |
| 2025-12-04 | -3.07 | $82.80 | 1.1M |
| 2025-12-03 | -3.36 | $82.72 | 362000 |
| 2025-12-02 | -9.44 | $82.43 | 1.0M |
| 2025-12-01 | -13.08 | $82.28 | 1.4M |
| 2025-11-28 | -3.63 | $82.67 | 193449 |
| 2025-11-26 | -15.11 | $82.23 | 352442 |
| 2025-11-25 | -34.77 | $81.71 | 471053 |
| 2025-11-24 | -53.13 | $80.86 | 642200 |
| 2025-11-21 | -78.40 | $79.69 | 1.1M |
| 2025-11-20 | -98.90 | $78.81 | 962042 |
| 2025-11-19 | -79.66 | $80.07 | 455215 |
| 2025-11-18 | -87.50 | $79.75 | 933543 |
| 2025-11-17 | -88.10 | $80.36 | 479400 |
| 2025-11-14 | -63.99 | $81.17 | 588300 |
| 2025-11-13 | -56.56 | $81.25 | 789726 |
| 2025-11-12 | -19.31 | $82.59 | 365223 |
| 2025-11-11 | -20.90 | $82.53 | 423048 |
| 2025-11-10 | -22.54 | $82.36 | 783535 |
| 2025-11-07 | -50.70 | $81.16 | 982530 |
| 2025-11-06 | -52.51 | $81.02 | 680632 |
| 2025-11-05 | -33.11 | $81.87 | 438215 |
| 2025-11-04 | -40.18 | $81.56 | 589300 |
| 2025-11-03 | -17.58 | $82.55 | 518729 |
| 2025-10-31 | -21.69 | $82.37 | 766300 |
| 2025-10-30 | -27.63 | $82.11 | 922700 |
| 2025-10-29 | -6.85 | $83.02 | 744000 |
| 2025-10-28 | -4.88 | $83.03 | 659231 |
| 2025-10-27 | -0.50 | $82.90 | 364900 |
| 2025-10-24 | -6.25 | $81.94 | 407702 |
| 2025-10-23 | -8.88 | $81.30 | 597400 |
| 2025-10-22 | -27.41 | $80.82 | 741730 |
| 2025-10-21 | -10.42 | $81.26 | 503100 |
| 2025-10-20 | -11.20 | $81.24 | 421600 |
| 2025-10-17 | -45.56 | $80.35 | 724844 |
| 2025-10-16 | -61.39 | $79.94 | 750663 |
| 2025-10-15 | -39.38 | $80.51 | 548628 |
| 2025-10-14 | -51.74 | $80.19 | 737500 |
| 2025-10-13 | -50.58 | $80.22 | 478727 |
| 2025-10-10 | -98.84 | $78.97 | 1.0M |
| 2025-10-09 | -15.86 | $81.17 | 391100 |
| 2025-10-08 | -0.45 | $81.46 | 480952 |
| 2025-10-07 | -19.38 | $80.97 | 483808 |
| 2025-10-06 | -4.76 | $81.32 | 402026 |
| 2025-10-03 | -14.63 | $81.03 | 384000 |
| 2025-10-02 | -4.59 | $81.02 | 421353 |
| 2025-10-01 | -2.72 | $80.94 | 433100 |
| 2025-09-30 | -6.65 | $80.65 | 583100 |
| 2025-09-29 | -13.68 | $80.34 | 509616 |
| 2025-09-26 | -18.42 | $80.16 | 348100 |
| 2025-09-25 | -31.32 | $79.67 | 416840 |
| 2025-09-24 | -21.05 | $80.06 | 373600 |
| 2025-09-23 | -13.95 | $80.33 | 445600 |
| 2025-09-22 | -2.13 | $80.73 | 359441 |
| 2025-09-19 | -2.72 | $80.64 | 270800 |
| 2025-09-18 | -7.43 | $80.33 | 387800 |
| 2025-09-17 | -11.08 | $79.88 | 465903 |
| 2025-09-16 | -6.96 | $79.96 | 440974 |
| 2025-09-15 | -1.77 | $80.08 | 276500 |
| 2025-09-12 | -6.62 | $79.71 | 305700 |
| 2025-09-11 | -3.19 | $79.78 | 875800 |
| 2025-09-10 | -11.41 | $79.08 | 616900 |
| 2025-09-09 | -13.52 | $78.86 | 313936 |
| 2025-09-08 | -17.62 | $78.76 | 319531 |
| 2025-09-05 | -24.49 | $78.59 | 407600 |
| 2025-09-04 | -1.91 | $78.75 | 282706 |
| 2025-09-03 | -27.31 | $78.06 | 2.9M |
| 2025-09-02 | -38.03 | $77.72 | 496346 |
| 2025-08-29 | -18.06 | $78.26 | 341100 |
| 2025-08-28 | -1.85 | $78.73 | 384147 |
| 2025-08-27 | -2.25 | $78.49 | 410705 |
| 2025-08-26 | -5.23 | $78.28 | 487600 |
| 2025-08-25 | -14.83 | $77.95 | 467234 |
| 2025-08-22 | -4.65 | $78.30 | 420214 |
| 2025-08-21 | -38.11 | $77.05 | 694118 |
| 2025-08-20 | -30.18 | $77.31 | 390900 |
| 2025-08-19 | -22.87 | $77.55 | 515700 |
| 2025-08-18 | -10.98 | $77.94 | 363600 |
| 2025-08-15 | -10.98 | $77.94 | 449900 |
| 2025-08-14 | -4.89 | $78.13 | 466000 |
| 2025-08-13 | -2.75 | $78.20 | 632900 |
| 2025-08-12 | -0.67 | $77.86 | 346036 |
| 2025-08-11 | -21.62 | $76.93 | 492013 |
| 2025-08-08 | -15.06 | $77.10 | 419243 |
| 2025-08-07 | -36.68 | $76.54 | 430800 |
| 2025-08-06 | -33.98 | $76.61 | 612100 |
| 2025-08-05 | -53.28 | $76.11 | 400922 |
| 2025-08-04 | -40.54 | $76.44 | 467999 |
| 2025-08-01 | -83.78 | $75.32 | 507041 |
| 2025-07-31 | -37.84 | $76.51 | 653841 |
| 2025-07-30 | -22.01 | $76.84 | 755400 |
| 2025-07-29 | -14.60 | $77.01 | 312648 |
| 2025-07-28 | -5.02 | $77.20 | 261025 |
| 2025-07-25 | -1.86 | $77.23 | 328900 |
| 2025-07-24 | -6.85 | $76.88 | 874400 |
| 2025-07-23 | -1.42 | $76.88 | 509300 |
| 2025-07-22 | -8.01 | $76.29 | 378224 |
| 2025-07-21 | -7.74 | $76.19 | 275100 |
| 2025-07-18 | -6.72 | $76.08 | 475099 |
| 2025-07-17 | -0.90 | $76.17 | 475670 |
| 2025-07-16 | -11.14 | $75.69 | 999700 |
| 2025-07-15 | -17.73 | $75.40 | 493440 |
| 2025-07-14 | -6.45 | $75.84 | 287114 |
| 2025-07-11 | -10.14 | $75.68 | 344400 |
| 2025-07-10 | -3.00 | $75.99 | 295020 |
| 2025-07-09 | -6.87 | $75.71 | 539300 |
| 2025-07-08 | -17.06 | $75.28 | 672039 |
| 2025-07-07 | -16.59 | $75.30 | 585924 |
| 2025-07-03 | -2.59 | $75.89 | 230900 |
| 2025-07-02 | -0.84 | $75.28 | 486600 |
| 2025-07-01 | -4.79 | $74.93 | 539300 |
| 2025-06-30 | -3.22 | $74.89 | 459700 |
| 2025-06-27 | -5.56 | $74.53 | 471704 |
| 2025-06-26 | -1.16 | $74.20 | 384744 |
| 2025-06-25 | -7.33 | $73.57 | 649853 |
| 2025-06-24 | -5.46 | $73.56 | 1.5M |
| 2025-06-23 | -18.33 | $72.78 | 695200 |
| 2025-06-20 | -30.83 | $72.33 | 750730 |
| 2025-06-18 | -26.39 | $72.49 | 851643 |
| 2025-06-17 | -26.94 | $72.47 | 877410 |
| 2025-06-16 | -9.44 | $73.10 | 822600 |
| 2025-06-13 | -29.72 | $72.37 | 850643 |
| 2025-06-12 | -5.83 | $73.23 | 688500 |
| 2025-06-11 | -13.33 | $72.96 | 603005 |
| 2025-06-10 | -1.47 | $73.20 | 420317 |
| 2025-06-09 | -6.03 | $72.80 | 657546 |
| 2025-06-06 | -4.94 | $72.67 | 515227 |
| 2025-06-05 | -16.44 | $71.94 | 786800 |
| 2025-06-04 | -5.42 | $72.28 | 378321 |
| 2025-06-03 | -1.85 | $72.35 | 708930 |
| 2025-06-02 | -10.27 | $71.85 | 824407 |
| 2025-05-30 | -17.19 | $71.52 | 1.3M |
| 2025-05-29 | -15.72 | $71.59 | 508545 |
| 2025-05-28 | -15.53 | $71.32 | 511956 |
| 2025-05-27 | -8.83 | $71.76 | 555800 |
| 2025-05-23 | -30.90 | $70.31 | 527638 |
| 2025-05-22 | -24.20 | $70.75 | 359334 |
| 2025-05-21 | -22.13 | $70.74 | 401600 |
| 2025-05-20 | -4.42 | $72.01 | 439548 |
| 2025-05-19 | -0.87 | $72.26 | 519402 |
| 2025-05-16 | 0.00 | $72.24 | 398008 |
| 2025-05-15 | -0.40 | $71.74 | 386938 |
| 2025-05-14 | -2.45 | $71.38 | 692800 |
| 2025-05-13 | -2.75 | $71.35 | 402117 |
| 2025-05-12 | -0.22 | $70.86 | 1.2M |
| 2025-05-09 | -9.57 | $68.61 | 268600 |
| 2025-05-08 | -8.51 | $68.69 | 486200 |
| 2025-05-07 | -9.27 | $68.18 | 743408 |
| 2025-05-06 | -11.59 | $67.92 | 592600 |
| 2025-05-05 | -5.37 | $68.47 | 360521 |
| 2025-05-02 | -2.11 | $68.81 | 387500 |
| 2025-05-01 | -6.69 | $67.80 | 581200 |
| 2025-04-30 | -16.04 | $67.34 | 1.4M |
| 2025-04-29 | -16.52 | $67.29 | 385900 |
| 2025-04-28 | -20.46 | $66.88 | 745300 |
| 2025-04-25 | -20.65 | $66.86 | 1.2M |
| 2025-04-24 | -27.54 | $66.44 | 398500 |
| 2025-04-23 | -43.64 | $65.07 | 1.2M |
| 2025-04-22 | -52.56 | $64.06 | 1.3M |
| 2025-04-21 | -66.29 | $62.48 | 1.8M |
| 2025-04-17 | -53.17 | $63.99 | 1.0M |
| 2025-04-16 | -54.13 | $63.88 | 1.2M |
| 2025-04-15 | -41.88 | $65.29 | 661224 |
| 2025-04-14 | -40.83 | $65.41 | 709451 |
| 2025-04-11 | -46.05 | $64.81 | 1.3M |
| 2025-04-10 | -55.69 | $63.70 | 1.5M |
| 2025-04-09 | -35.53 | $66.02 | 2.5M |
| 2025-04-08 | -84.88 | $60.34 | 2.7M |
| 2025-04-07 | -75.76 | $61.39 | 4.1M |
| 2025-04-04 | -99.65 | $61.48 | 3.4M |
| 2025-04-03 | -98.78 | $65.31 | 2.6M |
| 2025-04-02 | -44.64 | $68.73 | 565624 |
| 2025-04-01 | -62.58 | $68.22 | 449456 |
| 2025-03-31 | -67.60 | $68.01 | 950800 |
| 2025-03-28 | -86.87 | $67.59 | 716606 |
| 2025-03-27 | -63.39 | $68.95 | 521818 |
| 2025-03-26 | -59.45 | $69.21 | 498022 |
| 2025-03-25 | -48.69 | $69.97 | 301240 |
| 2025-03-24 | -50.82 | $69.84 | 434900 |
| 2025-03-21 | -69.27 | $68.80 | 602500 |
| 2025-03-20 | -72.81 | $68.85 | 534400 |
| 2025-03-19 | -71.82 | $68.98 | 1.3M |
| 2025-03-18 | -81.56 | $68.27 | 550956 |
| 2025-03-17 | -72.47 | $68.98 | 1.1M |
| 2025-03-14 | -79.64 | $68.42 | 501519 |
| 2025-03-13 | -97.44 | $67.03 | 1.4M |
| 2025-03-12 | -89.17 | $67.97 | 1.2M |
| 2025-03-11 | -93.45 | $67.65 | 1.3M |
| 2025-03-10 | -90.92 | $68.23 | 731746 |
| 2025-03-07 | -78.88 | $70.01 | 647439 |
| 2025-03-06 | -93.76 | $69.68 | 1.1M |
| 2025-03-05 | -74.26 | $70.86 | 1.1M |
| 2025-03-04 | -89.39 | $70.09 | 1.5M |
| 2025-03-03 | -89.08 | $70.97 | 1.9M |
| 2025-02-28 | -63.56 | $72.25 | 627500 |
| 2025-02-27 | -99.14 | $71.18 | 446250 |
| 2025-02-26 | -80.69 | $72.30 | 358736 |
| 2025-02-25 | -82.07 | $72.26 | 442700 |
| 2025-02-24 | -76.32 | $72.61 | 409727 |
| 2025-02-21 | -63.91 | $72.94 | 313500 |
| 2025-02-20 | -15.41 | $74.23 | 266465 |
| 2025-02-19 | -1.13 | $74.61 | 270300 |
| 2025-02-18 | -2.39 | $74.43 | 703970 |
| 2025-02-14 | -10.36 | $74.23 | 335700 |
| 2025-02-13 | -10.36 | $74.23 | 431300 |
| 2025-02-12 | -40.55 | $73.46 | 415300 |
| 2025-02-11 | -19.69 | $73.72 | 271500 |
| 2025-02-10 | -19.04 | $73.66 | 304300 |
| 2025-02-07 | -28.67 | $73.24 | 628967 |
| 2025-02-06 | -13.30 | $73.91 | 1.1M |
| 2025-02-05 | -18.58 | $73.68 | 423208 |
| 2025-02-04 | -25.69 | $73.37 | 387300 |
| 2025-02-03 | -37.16 | $72.87 | 752645 |
| 2025-01-31 | -24.54 | $73.42 | 546219 |
| 2025-01-30 | -15.60 | $73.81 | 535959 |
| 2025-01-29 | -25.00 | $73.40 | 323500 |
| 2025-01-28 | -18.35 | $73.69 | 332313 |
| 2025-01-27 | -31.19 | $73.13 | 591600 |
| 2025-01-24 | -8.72 | $74.11 | 502140 |
| 2025-01-23 | 0.00 | $74.37 | 542803 |
| 2025-01-22 | -4.23 | $73.98 | 631662 |
| 2025-01-21 | -0.86 | $73.59 | 723800 |
| 2025-01-17 | -27.46 | $72.93 | 306738 |
| 2025-01-16 | -46.11 | $72.21 | 381002 |
| 2025-01-15 | -46.21 | $72.33 | 552328 |
| 2025-01-14 | -78.24 | $71.02 | 645600 |
| 2025-01-13 | -81.42 | $70.89 | 724500 |
| 2025-01-10 | -93.44 | $70.78 | 756401 |
| 2025-01-08 | -70.42 | $71.84 | 534829 |
| 2025-01-07 | -73.24 | $71.74 | 499325 |
| 2025-01-06 | -51.78 | $72.55 | 568848 |
| 2025-01-03 | -62.74 | $72.15 | 419100 |
| 2025-01-02 | -86.58 | $71.28 | 689300 |
| 2024-12-31 | -90.12 | $71.43 | 1.0M |
| 2024-12-30 | -82.63 | $71.68 | 944350 |
| 2024-12-27 | -58.68 | $72.48 | 540849 |
| 2024-12-26 | -35.63 | $73.25 | 646902 |
| 2024-12-24 | -36.53 | $73.22 | 258316 |
| 2024-12-23 | -59.58 | $72.45 | 380400 |
| 2024-12-20 | -65.27 | $72.26 | 384100 |
| 2024-12-19 | -99.00 | $71.47 | 616600 |
| 2024-12-18 | -98.33 | $71.50 | 620300 |
| 2024-12-17 | -22.73 | $73.74 | 278100 |
| 2024-12-16 | -10.71 | $74.11 | 2.3M |
| 2024-12-13 | -20.78 | $73.80 | 376800 |
| 2024-12-12 | -18.83 | $73.86 | 868336 |
| 2024-12-11 | -6.17 | $74.25 | 730448 |
| 2024-12-10 | -24.03 | $73.70 | 338235 |
| 2024-12-09 | -17.53 | $73.90 | 406000 |
| 2024-12-06 | -4.87 | $74.29 | 290700 |
| 2024-12-05 | -7.59 | $74.16 | 287500 |
| 2024-12-04 | -2.00 | $74.30 | 307909 |
| 2024-12-03 | -2.10 | $73.88 | 274116 |
| 2024-12-02 | -1.53 | $73.90 | 401523 |
| 2024-11-29 | -2.89 | $73.75 | 122700 |
| 2024-11-27 | -7.49 | $73.33 | 517431 |
| 2024-11-26 | -1.18 | $73.58 | 220339 |
| 2024-11-25 | -9.43 | $73.22 | 415000 |
| 2024-11-22 | -13.51 | $72.90 | 317120 |
| 2024-11-21 | -20.88 | $72.60 | 340486 |
| 2024-11-20 | -31.94 | $72.15 | 409700 |
| 2024-11-19 | -32.43 | $72.13 | 356737 |
| 2024-11-18 | -39.07 | $71.86 | 293400 |
| 2024-11-15 | -45.21 | $71.61 | 378410 |
| 2024-11-14 | -22.60 | $72.53 | 379800 |
| 2024-11-13 | -11.06 | $73.00 | 344200 |
| 2024-11-12 | -10.32 | $73.03 | 1.1M |
| 2024-11-11 | -4.42 | $73.27 | 288637 |
| 2024-11-08 | -3.55 | $73.18 | 408813 |
| 2024-11-07 | -3.62 | $72.84 | 364129 |
| 2024-11-06 | -2.93 | $72.36 | 526628 |
| 2024-11-05 | -50.00 | $70.47 | 316501 |
| 2024-11-04 | -90.37 | $69.59 | 410800 |
| 2024-11-01 | -77.41 | $69.71 | 277900 |
| 2024-10-31 | -90.80 | $69.39 | 369925 |
| 2024-10-30 | -32.14 | $70.75 | 375114 |
| 2024-10-29 | -23.81 | $70.96 | 315200 |
| 2024-10-28 | -28.17 | $70.85 | 191000 |
| 2024-10-25 | -37.30 | $70.62 | 268327 |
| 2024-10-24 | -36.51 | $70.64 | 284049 |
| 2024-10-23 | -42.46 | $70.49 | 346200 |
| 2024-10-22 | -17.46 | $71.12 | 248326 |
| 2024-10-21 | -13.49 | $71.22 | 262224 |
| 2024-10-18 | -5.95 | $71.41 | 199800 |
| 2024-10-17 | -15.48 | $71.17 | 217821 |
| 2024-10-16 | -11.34 | $71.15 | 628400 |
| 2024-10-15 | -21.33 | $70.81 | 384200 |
| 2024-10-14 | -2.44 | $71.35 | 186429 |
| 2024-10-11 | -4.12 | $70.72 | 311546 |
| 2024-10-10 | -9.30 | $70.27 | 243700 |
| 2024-10-09 | -1.31 | $70.43 | 223500 |
| 2024-10-08 | -6.47 | $69.92 | 300414 |
| 2024-10-07 | -20.55 | $69.31 | 275325 |
| 2024-10-04 | -6.47 | $69.92 | 258291 |
| 2024-10-03 | -20.79 | $69.30 | 605500 |
| 2024-10-02 | -17.78 | $69.43 | 224200 |
| 2024-10-01 | -17.32 | $69.45 | 334438 |
| 2024-09-30 | -3.23 | $70.06 | 668969 |
| 2024-09-27 | -9.47 | $69.79 | 349340 |
| 2024-09-26 | -6.93 | $69.90 | 736515 |
| 2024-09-25 | -10.90 | $69.55 | 341027 |
| 2024-09-24 | -5.08 | $69.79 | 314009 |
| 2024-09-23 | -10.41 | $69.57 | 328600 |
| 2024-09-20 | -8.72 | $69.64 | 223902 |
| 2024-09-19 | -5.57 | $69.77 | 342500 |
| 2024-09-18 | -22.38 | $68.61 | 375500 |
| 2024-09-17 | -12.57 | $68.79 | 428304 |
| 2024-09-16 | -7.14 | $68.73 | 287000 |
| 2024-09-13 | -12.01 | $68.58 | 237219 |
| 2024-09-12 | -26.30 | $68.14 | 279000 |
| 2024-09-11 | -45.13 | $67.56 | 286500 |
| 2024-09-10 | -58.60 | $66.94 | 428448 |
| 2024-09-09 | -56.44 | $66.67 | 248400 |
| 2024-09-06 | -68.21 | $66.01 | 321461 |
| 2024-09-05 | -36.49 | $67.10 | 311445 |
| 2024-09-04 | -29.39 | $67.31 | 458500 |
| 2024-09-03 | -27.01 | $67.44 | 414700 |
| 2024-08-30 | -0.77 | $68.90 | 259150 |
| 2024-08-29 | -10.75 | $68.24 | 345639 |
| 2024-08-28 | -11.37 | $68.20 | 188121 |
| 2024-08-27 | -4.92 | $68.62 | 259800 |
| 2024-08-26 | -6.30 | $68.53 | 518400 |
| 2024-08-23 | -1.25 | $68.73 | 504222 |
| 2024-08-22 | -13.13 | $67.92 | 275343 |
| 2024-08-21 | -2.75 | $68.44 | 285616 |
| 2024-08-20 | -4.64 | $68.18 | 237700 |
| 2024-08-19 | -0.17 | $68.33 | 216000 |
| 2024-08-16 | -6.93 | $67.67 | 274400 |
| 2024-08-15 | -9.41 | $67.53 | 234816 |
| 2024-08-14 | -34.11 | $66.39 | 348123 |
| 2024-08-13 | -38.46 | $66.19 | 244600 |
| 2024-08-12 | -59.55 | $65.12 | 547329 |
| 2024-08-09 | -59.55 | $65.12 | 636000 |
| 2024-08-08 | -63.76 | $64.84 | 326600 |
| 2024-08-07 | -85.86 | $63.37 | 558337 |
| 2024-08-06 | -78.65 | $63.85 | 851017 |
| 2024-08-05 | -87.22 | $63.28 | 961326 |
| 2024-08-02 | -88.26 | $65.17 | 408713 |
| 2024-08-01 | -79.94 | $66.49 | 666847 |
| 2024-07-31 | -50.31 | $67.45 | 380100 |
| 2024-07-30 | -80.56 | $66.47 | 402456 |
| 2024-07-29 | -73.77 | $66.69 | 218010 |
| 2024-07-26 | -73.15 | $66.71 | 340704 |
| 2024-07-25 | -95.37 | $65.99 | 360001 |
| 2024-07-24 | -97.31 | $66.19 | 279300 |
| 2024-07-23 | -45.61 | $67.73 | 236900 |
| 2024-07-22 | -42.91 | $67.81 | 825326 |
| 2024-07-19 | -67.57 | $67.08 | 372800 |
| 2024-07-18 | -51.01 | $67.57 | 384624 |
| 2024-07-17 | -33.11 | $68.10 | 319400 |
| 2024-07-16 | -0.98 | $69.05 | 276804 |
| 2024-07-15 | -13.46 | $68.50 | 289142 |
| 2024-07-12 | -15.99 | $68.27 | 338725 |
| 2024-07-11 | -22.68 | $67.88 | 1.1M |
| 2024-07-10 | 0.00 | $68.29 | 276722 |
| 2024-07-09 | -5.99 | $67.60 | 399500 |
| 2024-07-08 | -4.74 | $67.54 | 265022 |
| 2024-07-05 | -1.16 | $67.48 | 385130 |
| 2024-07-03 | -1.19 | $67.15 | 174408 |
| 2024-07-02 | -9.15 | $66.79 | 411400 |
| 2024-07-01 | -20.98 | $66.41 | 347100 |
| 2024-06-28 | -19.72 | $66.35 | 438450 |
| 2024-06-27 | -12.99 | $66.58 | 247200 |
| 2024-06-26 | -16.10 | $66.47 | 466512 |
| 2024-06-25 | -19.21 | $66.36 | 274731 |
| 2024-06-24 | -24.58 | $66.17 | 220626 |
| 2024-06-21 | -14.12 | $66.54 | 190400 |
| 2024-06-20 | -9.89 | $66.69 | 447300 |
| 2024-06-18 | -0.89 | $66.83 | 301400 |
| 2024-06-17 | -5.12 | $66.65 | 244400 |
| 2024-06-14 | -11.22 | $66.11 | 289404 |
| 2024-06-13 | -8.84 | $66.18 | 204227 |
| 2024-06-12 | -12.93 | $66.06 | 338674 |
| 2024-06-11 | -1.48 | $65.50 | 224009 |
| 2024-06-10 | -6.90 | $65.39 | 309000 |
| 2024-06-07 | -16.75 | $65.19 | 409435 |
| 2024-06-06 | -5.26 | $65.31 | 262000 |
| 2024-06-05 | 0.00 | $65.36 | 291500 |
| 2024-06-04 | -30.10 | $64.60 | 274800 |
| 2024-06-03 | -27.19 | $64.60 | 378431 |
| 2024-05-31 | -24.31 | $64.52 | 226300 |
| 2024-05-30 | -32.08 | $63.94 | 397513 |
| 2024-05-29 | -23.06 | $64.30 | 255711 |
| 2024-05-28 | -10.78 | $64.79 | 255555 |
| 2024-05-24 | -10.53 | $64.80 | 208200 |
| 2024-05-23 | -22.06 | $64.34 | 211600 |
| 2024-05-22 | -6.52 | $64.84 | 278044 |
| 2024-05-21 | -1.45 | $65.05 | 200500 |
| 2024-05-20 | -4.83 | $64.91 | 295300 |
| 2024-05-17 | -6.64 | $64.82 | 189800 |
| 2024-05-16 | -8.06 | $64.74 | 455528 |
| 2024-05-15 | -0.45 | $64.95 | 387204 |
| 2024-05-14 | -2.16 | $64.14 | 299800 |
| 2024-05-13 | -6.50 | $63.83 | 264789 |
| 2024-05-10 | -6.78 | $63.82 | 223900 |
| 2024-05-09 | -0.31 | $63.76 | 297821 |
| 2024-05-08 | -6.84 | $63.38 | 242700 |
| 2024-05-07 | -6.51 | $63.39 | 385913 |
| 2024-05-06 | -15.66 | $63.32 | 427800 |
| 2024-05-03 | -34.94 | $62.68 | 335000 |
| 2024-05-02 | -59.94 | $61.85 | 364000 |
| 2024-05-01 | -79.13 | $61.29 | 557646 |
| 2024-04-30 | -72.63 | $61.53 | 408200 |
| 2024-04-29 | -47.43 | $62.46 | 246043 |
| 2024-04-26 | -55.00 | $62.23 | 241600 |
| 2024-04-25 | -69.55 | $61.68 | 339600 |
| 2024-04-24 | -62.47 | $61.95 | 304102 |
| 2024-04-23 | -62.73 | $61.94 | 362034 |
| 2024-04-22 | -82.15 | $61.20 | 666100 |
| 2024-04-19 | -95.54 | $60.69 | 606304 |
| 2024-04-18 | -96.64 | $61.17 | 383700 |
| 2024-04-17 | -94.43 | $61.28 | 345900 |
| 2024-04-16 | -95.45 | $61.60 | 490514 |
| 2024-04-15 | -95.88 | $61.77 | 282515 |
| 2024-04-12 | -91.00 | $62.51 | 327950 |
| 2024-04-11 | -48.91 | $63.43 | 322096 |
| 2024-04-10 | -72.28 | $63.00 | 501700 |
| 2024-04-09 | -36.41 | $63.66 | 334516 |
| 2024-04-08 | -38.07 | $63.58 | 231800 |
| 2024-04-05 | -42.64 | $63.49 | 286608 |
| 2024-04-04 | -72.59 | $62.90 | 503300 |
| 2024-04-03 | -32.83 | $63.68 | 415800 |
| 2024-04-02 | -31.95 | $63.56 | 335900 |
| 2024-04-01 | -12.86 | $64.02 | 435500 |
| 2024-03-28 | -7.47 | $64.15 | 410200 |
| 2024-03-27 | -3.04 | $64.15 | 335000 |
| 2024-03-26 | -27.54 | $63.57 | 331900 |
| 2024-03-25 | -23.31 | $63.67 | 357841 |
| 2024-03-22 | -14.41 | $63.88 | 500100 |
| 2024-03-21 | -8.47 | $64.02 | 428148 |
| 2024-03-20 | -2.29 | $63.73 | 467451 |
| 2024-03-19 | -13.07 | $63.14 | 253905 |
| 2024-03-18 | -24.18 | $62.80 | 363306 |
| 2024-03-15 | -28.43 | $62.67 | 665943 |
| 2024-03-14 | -15.69 | $63.06 | 1.1M |
| 2024-03-13 | -9.15 | $63.26 | 344200 |
| 2024-03-12 | -5.76 | $63.34 | 352900 |
| 2024-03-11 | -24.78 | $62.68 | 334242 |
| 2024-03-08 | -22.19 | $62.77 | 396900 |
| 2024-03-07 | -3.14 | $63.15 | 320900 |
| 2024-03-06 | -17.35 | $62.50 | 451324 |
| 2024-03-05 | -27.21 | $62.21 | 318117 |
| 2024-03-04 | -7.26 | $62.79 | 317400 |
| 2024-03-01 | -1.02 | $62.84 | 455125 |
| 2024-02-29 | -4.08 | $62.31 | 526800 |
| 2024-02-28 | -13.50 | $61.99 | 1.3M |
| 2024-02-27 | -10.74 | $62.08 | 1.2M |
| 2024-02-26 | -14.42 | $61.96 | 736947 |
| 2024-02-23 | -7.67 | $62.18 | 630617 |
| 2024-02-22 | -3.58 | $62.13 | 1.0M |
| 2024-02-21 | -30.16 | $60.93 | 685000 |
| 2024-02-20 | -33.33 | $60.85 | 564725 |
| 2024-02-16 | -19.84 | $61.19 | 366241 |
| 2024-02-15 | -5.26 | $61.52 | 296800 |
| 2024-02-14 | -16.18 | $61.08 | 375800 |
| 2024-02-13 | -29.66 | $60.48 | 580900 |
| 2024-02-12 | -7.11 | $61.40 | 554867 |
| 2024-02-09 | -1.84 | $61.34 | 362400 |
| 2024-02-08 | -1.75 | $60.98 | 352800 |
| 2024-02-07 | -1.19 | $60.93 | 327015 |
| 2024-02-06 | -9.35 | $60.42 | 339400 |
| 2024-02-05 | -14.29 | $60.25 | 585200 |
| 2024-02-02 | -6.47 | $60.49 | 364212 |
| 2024-02-01 | -10.54 | $59.94 | 410500 |
| 2024-01-31 | -36.73 | $59.17 | 527600 |
| 2024-01-30 | -3.40 | $60.15 | 396118 |
| 2024-01-29 | 0.00 | $60.24 | 449933 |
| 2024-01-26 | -7.92 | $59.75 | 486230 |
| 2024-01-25 | -4.63 | $59.78 | 396900 |
| 2024-01-24 | -16.22 | $59.48 | 952909 |
| 2024-01-23 | -2.27 | $59.46 | 403400 |
| 2024-01-22 | -8.18 | $59.33 | 390311 |
| 2024-01-19 | -1.08 | $59.14 | 472913 |
| 2024-01-18 | -21.68 | $58.43 | 339111 |
| 2024-01-17 | -58.04 | $57.91 | 477811 |
| 2024-01-16 | -35.66 | $58.23 | 479613 |
| 2024-01-12 | -18.18 | $58.48 | 360740 |
| 2024-01-11 | -16.76 | $58.42 | 346800 |
| 2024-01-10 | -10.27 | $58.50 | 515644 |
| 2024-01-09 | -23.40 | $58.18 | 1.5M |
| 2024-01-08 | -16.79 | $58.29 | 395800 |
| 2024-01-05 | -44.96 | $57.48 | 4.3M |
| 2024-01-04 | -44.85 | $57.38 | 582300 |
| 2024-01-03 | -38.21 | $57.58 | 633500 |
| 2024-01-02 | -19.93 | $58.13 | 1.1M |
| 2023-12-29 | -9.30 | $58.45 | 497014 |
| 2023-12-28 | -2.50 | $58.65 | 388700 |
| 2023-12-27 | -1.28 | $58.61 | 430601 |
| 2023-12-26 | -3.85 | $58.50 | 217100 |
| 2023-12-22 | -8.28 | $58.27 | 461926 |
| 2023-12-21 | -12.58 | $58.14 | 761200 |
| 2023-12-20 | -32.45 | $57.54 | 541400 |
| 2023-12-19 | -0.98 | $58.35 | 398832 |
| 2023-12-18 | -7.72 | $58.00 | 345100 |
| 2023-12-15 | -8.75 | $57.96 | 518500 |
| 2023-12-14 | -6.78 | $58.01 | 491428 |
| 2023-12-13 | -0.68 | $57.75 | 319247 |
| 2023-12-12 | -0.85 | $56.90 | 375200 |
| 2023-12-11 | -0.32 | $56.68 | 346600 |
| 2023-12-08 | -2.96 | $56.41 | 250722 |
| 2023-12-07 | -4.80 | $56.17 | 985900 |
| 2023-12-06 | -17.72 | $55.74 | 456200 |
| 2023-12-05 | -10.21 | $55.99 | 609542 |
| 2023-12-04 | -8.41 | $56.05 | 328100 |
| 2023-12-01 | -1.20 | $56.29 | 371000 |
| 2023-11-30 | -5.88 | $55.86 | 592300 |
| 2023-11-29 | -9.07 | $55.65 | 266224 |
| 2023-11-28 | -3.72 | $55.65 | 346100 |
| 2023-11-27 | -3.92 | $55.63 | 355710 |
| 2023-11-24 | -2.28 | $55.71 | 184005 |
| 2023-11-22 | -3.15 | $55.66 | 441722 |
| 2023-11-21 | -4.12 | $55.48 | 595600 |
| 2023-11-20 | -1.61 | $55.62 | 495600 |
| 2023-11-17 | -2.31 | $55.20 | 960900 |
| 2023-11-16 | -4.82 | $55.07 | 384700 |
| 2023-11-15 | -4.43 | $55.09 | 604805 |
| 2023-11-14 | -2.62 | $54.97 | 649800 |
| 2023-11-13 | -3.93 | $53.80 | 563600 |
| 2023-11-10 | -1.33 | $53.84 | 458449 |
| 2023-11-09 | -18.16 | $53.06 | 423711 |
| 2023-11-08 | -5.87 | $53.50 | 433547 |
| 2023-11-07 | -7.26 | $53.45 | 471500 |
| 2023-11-06 | -10.06 | $53.35 | 472300 |
| 2023-11-03 | -11.73 | $53.29 | 295929 |
| 2023-11-02 | -26.82 | $52.75 | 419200 |
| 2023-11-01 | -54.75 | $51.75 | 604485 |
| 2023-10-31 | -70.39 | $51.19 | 338425 |
| 2023-10-30 | -79.33 | $50.87 | 685900 |
| 2023-10-27 | -94.97 | $50.31 | 561625 |
| 2023-10-26 | -96.95 | $50.53 | 438022 |
| 2023-10-25 | -98.13 | $51.09 | 492696 |
| 2023-10-24 | -73.52 | $51.85 | 428840 |
| 2023-10-23 | -90.12 | $51.43 | 693287 |
| 2023-10-20 | -96.35 | $51.60 | 428000 |
| 2023-10-19 | -67.58 | $52.23 | 606822 |
| 2023-10-18 | -45.21 | $52.72 | 363100 |
| 2023-10-17 | -35.00 | $53.47 | 317812 |
| 2023-10-16 | -38.00 | $53.38 | 397900 |
| 2023-10-13 | -56.58 | $52.84 | 551900 |
| 2023-10-12 | -55.06 | $53.12 | 393900 |
| 2023-10-11 | -47.89 | $53.50 | 579145 |
| 2023-10-10 | -54.74 | $53.24 | 621000 |
| 2023-10-09 | -62.37 | $52.95 | 645500 |
| 2023-10-06 | -71.32 | $52.61 | 617442 |
| 2023-10-05 | -87.11 | $52.01 | 1.3M |
| 2023-10-04 | -85.26 | $52.08 | 464724 |
| 2023-10-03 | -95.00 | $51.71 | 795442 |
| 2023-10-02 | -84.83 | $52.39 | 659548 |
| 2023-09-29 | -83.42 | $52.49 | 870000 |
| 2023-09-28 | -81.09 | $52.58 | 430215 |
| 2023-09-27 | -88.60 | $52.29 | 498900 |
| 2023-09-26 | -98.03 | $52.22 | 784800 |
| 2023-09-25 | -87.14 | $53.00 | 336300 |
| 2023-09-22 | -98.99 | $52.78 | 367040 |
| 2023-09-21 | -98.93 | $52.93 | 426800 |
| 2023-09-20 | -85.02 | $53.78 | 329200 |
| 2023-09-19 | -63.00 | $54.28 | 470044 |
| 2023-09-18 | -58.15 | $54.39 | 527600 |
| 2023-09-15 | -44.00 | $54.61 | 475924 |
| 2023-09-14 | -18.00 | $55.26 | 284028 |
| 2023-09-13 | -39.20 | $54.73 | 270723 |
| 2023-09-12 | -39.20 | $54.73 | 368514 |
| 2023-09-11 | -28.00 | $55.01 | 274662 |
| 2023-09-08 | -42.80 | $54.64 | 316600 |
| 2023-09-07 | -45.20 | $54.58 | 513209 |
| 2023-09-06 | -36.80 | $54.79 | 490300 |
| 2023-09-05 | -22.40 | $55.15 | 300219 |
| 2023-09-01 | -10.00 | $55.46 | 204200 |
| 2023-08-31 | -14.74 | $55.35 | 461213 |
| 2023-08-30 | -13.55 | $55.38 | 434748 |
| 2023-08-29 | -21.96 | $55.20 | 451600 |
| 2023-08-28 | -59.93 | $54.42 | 536317 |
| 2023-08-25 | -74.12 | $54.02 | 273300 |
| 2023-08-24 | -84.66 | $53.69 | 388800 |
| 2023-08-23 | -63.30 | $54.41 | 1.3M |
| 2023-08-22 | -81.96 | $53.80 | 745834 |
| 2023-08-21 | -77.37 | $53.95 | 324402 |
| 2023-08-18 | -87.16 | $53.63 | 237200 |
| 2023-08-17 | -98.97 | $53.59 | 288100 |
| 2023-08-16 | -99.59 | $54.05 | 315200 |
| 2023-08-15 | -97.12 | $54.46 | 261839 |
| 2023-08-14 | -72.92 | $55.08 | 368711 |
| 2023-08-11 | -87.50 | $54.80 | 708700 |
| 2023-08-10 | -91.01 | $54.86 | 974300 |
| 2023-08-09 | -95.95 | $54.82 | 318818 |
| 2023-08-08 | -74.57 | $55.19 | 516900 |
| 2023-08-07 | -42.92 | $55.45 | 713806 |
| 2023-08-04 | -55.47 | $55.01 | 363100 |
| 2023-08-03 | -47.17 | $55.23 | 311918 |
| 2023-08-02 | -38.16 | $55.40 | 351497 |
| 2023-08-01 | -11.66 | $56.15 | 419336 |
| 2023-07-31 | -6.01 | $56.31 | 332115 |
| 2023-07-28 | -10.60 | $56.18 | 319939 |
| 2023-07-27 | -29.59 | $55.61 | 415441 |
| 2023-07-26 | -6.34 | $56.03 | 263804 |
| 2023-07-25 | -4.79 | $56.02 | 287100 |
| 2023-07-24 | -7.89 | $55.87 | 328324 |
| 2023-07-21 | -15.14 | $55.64 | 180638 |
| 2023-07-20 | -15.14 | $55.64 | 501900 |
| 2023-07-19 | -3.15 | $56.02 | 513990 |
| 2023-07-18 | -3.34 | $55.84 | 341043 |
| 2023-07-17 | -5.36 | $55.42 | 474813 |
| 2023-07-14 | -9.52 | $55.23 | 256132 |
| 2023-07-13 | -3.67 | $55.31 | 367491 |
| 2023-07-12 | -9.09 | $54.85 | 323607 |
| 2023-07-11 | -11.36 | $54.45 | 336033 |
| 2023-07-10 | -30.00 | $54.08 | 238700 |
| 2023-07-07 | -34.67 | $53.87 | 324024 |
| 2023-07-06 | -29.33 | $53.99 | 794149 |
| 2023-07-05 | -10.64 | $54.40 | 473400 |
| 2023-07-03 | -3.40 | $54.57 | 160200 |
| 2023-06-30 | -8.11 | $54.44 | 297700 |
| 2023-06-29 | -21.88 | $53.88 | 329900 |
| 2023-06-28 | -29.17 | $53.60 | 263300 |
| 2023-06-27 | -30.28 | $53.56 | 393028 |
| 2023-06-26 | -45.50 | $52.98 | 432931 |
| 2023-06-23 | -37.00 | $53.17 | 298240 |
| 2023-06-22 | -24.48 | $53.60 | 380807 |
| 2023-06-21 | -29.14 | $53.40 | 423600 |
| 2023-06-20 | -22.14 | $53.70 | 694317 |
| 2023-06-16 | -11.66 | $54.15 | 499036 |
| 2023-06-15 | -4.11 | $54.33 | 387849 |
| 2023-06-14 | -7.50 | $53.69 | 436900 |
| 2023-06-13 | -3.24 | $53.65 | 617512 |
| 2023-06-12 | 0.00 | $53.32 | 471005 |
| 2023-06-09 | -9.09 | $52.86 | 258398 |
| 2023-06-08 | -1.16 | $52.82 | 618638 |
| 2023-06-07 | -12.79 | $52.51 | 639971 |
| 2023-06-06 | -3.66 | $52.63 | 379200 |
| 2023-06-05 | -11.79 | $52.43 | 492330 |
| 2023-06-02 | -5.42 | $52.53 | 365737 |
| 2023-06-01 | -7.14 | $51.71 | 314708 |
| 2023-05-31 | -26.13 | $51.27 | 854523 |
| 2023-05-30 | -11.71 | $51.59 | 392508 |
| 2023-05-26 | -6.31 | $51.56 | 259603 |
| 2023-05-25 | -36.89 | $50.93 | 838002 |
| 2023-05-24 | -57.77 | $50.50 | 327300 |
| 2023-05-23 | -38.35 | $50.90 | 436275 |
| 2023-05-22 | -12.14 | $51.44 | 478624 |
| 2023-05-19 | -12.62 | $51.43 | 554632 |
| 2023-05-18 | -1.55 | $51.53 | 489373 |
| 2023-05-17 | -18.82 | $51.01 | 296539 |
| 2023-05-16 | -57.06 | $50.36 | 304600 |
| 2023-05-15 | -33.53 | $50.76 | 275848 |
| 2023-05-12 | -42.94 | $50.60 | 373442 |
| 2023-05-11 | -41.18 | $50.63 | 308500 |
| 2023-05-10 | -37.06 | $50.70 | 332440 |
| 2023-05-09 | -47.06 | $50.53 | 441100 |
| 2023-05-08 | -33.53 | $50.76 | 461907 |
| 2023-05-05 | -34.71 | $50.74 | 448109 |
| 2023-05-04 | -90.00 | $49.80 | 1.0M |
| 2023-05-03 | -67.07 | $50.21 | 841738 |
| 2023-05-02 | -49.10 | $50.51 | 406600 |
| 2023-05-01 | -13.17 | $51.11 | 713300 |
| 2023-04-28 | -1.99 | $51.14 | 619441 |
| 2023-04-27 | -27.11 | $50.72 | 302537 |
| 2023-04-26 | -69.95 | $49.75 | 473200 |
| 2023-04-25 | -46.01 | $49.96 | 461339 |
| 2023-04-24 | -14.83 | $50.78 | 493222 |
| 2023-04-21 | -13.31 | $50.74 | 337100 |
| 2023-04-20 | -15.17 | $50.68 | 324447 |
| 2023-04-19 | -5.88 | $50.98 | 285027 |
| 2023-04-18 | -5.57 | $50.99 | 286600 |
| 2023-04-17 | -5.36 | $50.94 | 306700 |
| 2023-04-14 | -10.09 | $50.79 | 357804 |
| 2023-04-13 | -0.91 | $50.90 | 370616 |
| 2023-04-12 | -15.00 | $50.26 | 308651 |
| 2023-04-11 | -8.93 | $50.43 | 1.0M |
| 2023-04-10 | -8.60 | $50.41 | 236700 |
| 2023-04-06 | -11.29 | $50.31 | 574131 |
| 2023-04-05 | -15.86 | $50.14 | 304300 |
| 2023-04-04 | -11.56 | $50.30 | 338000 |
| 2023-04-03 | -2.44 | $50.61 | 599100 |
| 2023-03-31 | -1.44 | $50.43 | 622000 |
| 2023-03-30 | -21.04 | $49.75 | 326700 |
| 2023-03-29 | -29.11 | $49.47 | 302600 |
| 2023-03-28 | -48.42 | $48.80 | 313217 |
| 2023-03-27 | -46.97 | $48.85 | 701300 |
| 2023-03-24 | -49.57 | $48.76 | 401035 |
| 2023-03-23 | -58.79 | $48.44 | 726400 |
| 2023-03-22 | -62.54 | $48.31 | 542748 |
| 2023-03-21 | -37.18 | $49.19 | 423629 |
| 2023-03-20 | -57.35 | $48.49 | 622109 |
| 2023-03-17 | -66.19 | $48.20 | 444800 |
| 2023-03-16 | -55.88 | $48.85 | 428805 |
| 2023-03-15 | -76.28 | $48.03 | 638239 |
| 2023-03-14 | -68.25 | $48.41 | 459500 |
| 2023-03-13 | -87.53 | $47.56 | 789737 |
| 2023-03-10 | -94.09 | $47.76 | 602215 |
| 2023-03-09 | -96.71 | $48.48 | 330416 |
| 2023-03-08 | -72.63 | $49.43 | 318006 |
| 2023-03-07 | -76.71 | $49.36 | 717144 |
| 2023-03-06 | -51.37 | $50.10 | 348227 |
| 2023-03-03 | -51.16 | $50.16 | 307800 |
| 2023-03-02 | -78.62 | $49.36 | 1.2M |
| 2023-03-01 | -94.41 | $48.99 | 452200 |
| 2023-02-28 | -88.45 | $49.18 | 556653 |
| 2023-02-27 | -84.49 | $49.30 | 471026 |
| 2023-02-24 | -89.44 | $49.15 | 473815 |
| 2023-02-23 | -81.25 | $49.65 | 420137 |
| 2023-02-22 | -79.61 | $49.40 | 271242 |
| 2023-02-21 | -77.35 | $49.47 | 353742 |
| 2023-02-17 | -43.37 | $50.52 | 448944 |
| 2023-02-16 | -33.24 | $50.61 | 496522 |
| 2023-02-15 | -14.14 | $51.31 | 445522 |
| 2023-02-14 | -19.54 | $51.10 | 796300 |
| 2023-02-13 | -18.25 | $51.15 | 511844 |
| 2023-02-10 | -33.42 | $50.56 | 305403 |
| 2023-02-09 | -37.02 | $50.42 | 611636 |
| 2023-02-08 | -25.45 | $50.87 | 1.5M |
| 2023-02-07 | -9.68 | $51.47 | 591100 |
| 2023-02-06 | -25.31 | $50.84 | 520221 |
| 2023-02-03 | -13.76 | $51.19 | 584800 |
| 2023-02-02 | -4.21 | $51.65 | 636163 |
| 2023-02-01 | -8.39 | $50.91 | 548402 |
| 2023-01-31 | -4.50 | $50.36 | 512400 |
| 2023-01-30 | -24.60 | $49.60 | 476000 |
| 2023-01-27 | -7.67 | $50.24 | 600500 |
| 2023-01-26 | 0.00 | $50.14 | 700808 |
| 2023-01-25 | -8.71 | $49.57 | 421800 |
| 2023-01-24 | -9.61 | $49.54 | 619400 |
| 2023-01-23 | -7.39 | $49.60 | 599524 |
| 2023-01-20 | -16.67 | $49.04 | 394924 |
| 2023-01-19 | -44.14 | $48.15 | 352800 |
| 2023-01-18 | -32.41 | $48.53 | 427900 |
| 2023-01-17 | -8.70 | $49.28 | 1.1M |
| 2023-01-13 | -1.62 | $49.37 | 255700 |
| 2023-01-12 | -25.00 | $49.13 | 647726 |
| 2023-01-11 | -38.75 | $48.98 | 659742 |
| 2023-01-10 | -52.90 | $48.37 | 594541 |
| 2023-01-09 | -61.72 | $47.99 | 517832 |
| 2023-01-06 | -61.25 | $48.01 | 559451 |
| 2023-01-05 | -85.38 | $46.97 | 399034 |
| 2023-01-04 | -73.09 | $47.50 | 632438 |
| 2023-01-03 | -82.13 | $47.11 | 956400 |
| 2022-12-30 | -77.96 | $47.29 | 1.2M |
| 2022-12-29 | -75.00 | $47.42 | 940700 |
| 2022-12-28 | -95.60 | $46.53 | 884932 |
| 2022-12-27 | -80.79 | $47.17 | 1.2M |
| 2022-12-23 | -76.62 | $47.35 | 694446 |
| 2022-12-22 | -83.10 | $47.07 | 766604 |
| 2022-12-21 | -74.24 | $47.72 | 907500 |
| 2022-12-20 | -92.42 | $47.00 | 873200 |
| 2022-12-19 | -95.65 | $46.92 | 781400 |
| 2022-12-16 | -92.56 | $47.55 | 726619 |
| 2022-12-15 | -93.38 | $48.12 | 1.4M |
| 2022-12-14 | -53.72 | $49.36 | 492800 |
| 2022-12-13 | -42.15 | $49.64 | 579616 |
| 2022-12-12 | -57.85 | $49.26 | 306533 |
| 2022-12-09 | -84.30 | $48.62 | 261928 |
| 2022-12-08 | -57.00 | $48.99 | 1.1M |
| 2022-12-07 | -46.50 | $48.60 | 2.3M |
| 2022-12-06 | -44.02 | $48.71 | 811807 |
| 2022-12-05 | -29.12 | $49.37 | 1.2M |
| 2022-12-02 | -6.58 | $50.34 | 355000 |
| 2022-12-01 | -4.94 | $50.41 | 1.2M |
| 2022-11-30 | -0.21 | $50.38 | 849622 |
| 2022-11-29 | -22.59 | $48.89 | 352000 |
| 2022-11-28 | -20.24 | $48.99 | 289234 |
| 2022-11-25 | -2.12 | $49.76 | 142511 |
| 2022-11-23 | -2.36 | $49.74 | 1.2M |
| 2022-11-22 | -6.49 | $49.49 | 911505 |
| 2022-11-21 | -23.08 | $48.80 | 438746 |
| 2022-11-18 | -18.03 | $49.01 | 514639 |
| 2022-11-17 | -21.03 | $48.74 | 387100 |
| 2022-11-16 | -17.94 | $48.89 | 559600 |
| 2022-11-15 | -8.87 | $49.33 | 673508 |
| 2022-11-14 | -14.13 | $48.86 | 666800 |
| 2022-11-11 | -2.89 | $49.28 | 389145 |
| 2022-11-10 | -0.42 | $48.86 | 471100 |
| 2022-11-09 | -37.38 | $46.30 | 477900 |
| 2022-11-08 | -18.69 | $47.27 | 620423 |
| 2022-11-07 | -22.93 | $47.05 | 1.3M |
| 2022-11-04 | -31.98 | $46.58 | 653700 |
| 2022-11-03 | -45.47 | $45.88 | 809600 |
| 2022-11-02 | -35.84 | $46.38 | 1.5M |
| 2022-11-01 | -12.52 | $47.59 | 582338 |
| 2022-10-31 | -7.87 | $47.73 | 741947 |
| 2022-10-28 | -1.18 | $48.07 | 498227 |
| 2022-10-27 | -18.43 | $46.99 | 2.0M |
| 2022-10-26 | -13.46 | $47.23 | 819200 |
| 2022-10-25 | -1.33 | $47.50 | 842819 |
| 2022-10-24 | -4.19 | $46.71 | 719300 |
| 2022-10-21 | -16.53 | $46.18 | 543338 |
| 2022-10-20 | -44.53 | $45.13 | 579300 |
| 2022-10-19 | -34.67 | $45.50 | 785647 |
| 2022-10-18 | -43.43 | $45.85 | 644305 |
| 2022-10-17 | -54.34 | $45.31 | 1.0M |
| 2022-10-14 | -77.37 | $44.17 | 1.3M |
| 2022-10-13 | -55.96 | $45.23 | 933100 |
| 2022-10-12 | -97.33 | $44.09 | 736406 |
| 2022-10-11 | -94.88 | $44.21 | 1.2M |
| 2022-10-10 | -92.38 | $44.48 | 692624 |
| 2022-10-07 | -88.56 | $44.82 | 697800 |
| 2022-10-06 | -70.28 | $46.05 | 1.1M |
| 2022-10-05 | -63.45 | $46.51 | 1.3M |
| 2022-10-04 | -61.96 | $46.61 | 1.3M |
| 2022-10-03 | -83.06 | $45.19 | 920000 |
| 2022-09-30 | -99.11 | $44.11 | 793300 |
| 2022-09-29 | -94.57 | $44.68 | 1.0M |
| 2022-09-28 | -80.76 | $45.66 | 1.8M |
| 2022-09-27 | -94.95 | $44.76 | 1.5M |
| 2022-09-26 | -97.21 | $44.86 | 1.2M |
| 2022-09-23 | -92.00 | $45.31 | 2.0M |
| 2022-09-22 | -98.42 | $46.13 | 821114 |
| 2022-09-21 | -99.42 | $46.58 | 596200 |
| 2022-09-20 | -92.19 | $47.38 | 467035 |
| 2022-09-19 | -82.80 | $47.90 | 553141 |
| 2022-09-16 | -91.25 | $47.77 | 1.1M |
| 2022-09-15 | -94.79 | $48.14 | 600765 |
| 2022-09-14 | -84.42 | $48.67 | 438300 |
| 2022-09-13 | -88.29 | $48.51 | 687056 |
| 2022-09-12 | -48.14 | $50.67 | 687500 |
| 2022-09-09 | -58.18 | $50.13 | 343800 |
| 2022-09-08 | -73.05 | $49.33 | 676400 |
| 2022-09-07 | -78.44 | $49.04 | 670100 |
| 2022-09-06 | -94.98 | $48.15 | 858200 |
| 2022-09-02 | -94.77 | $48.37 | 648400 |
| 2022-09-01 | -85.08 | $48.87 | 1.3M |
| 2022-08-31 | -99.78 | $48.76 | 301100 |
| 2022-08-30 | -93.64 | $49.14 | 567600 |
| 2022-08-29 | -95.45 | $49.69 | 1.1M |
| 2022-08-26 | -99.38 | $50.04 | 469100 |
| 2022-08-25 | -49.20 | $51.73 | 206408 |
| 2022-08-24 | -54.70 | $50.99 | 514500 |
| 2022-08-23 | -51.61 | $50.86 | 611501 |
| 2022-08-22 | -44.85 | $50.95 | 435700 |
| 2022-08-19 | -22.91 | $52.08 | 550600 |
| 2022-08-18 | -9.71 | $52.76 | 338000 |
| 2022-08-17 | -12.04 | $52.64 | 379246 |
| 2022-08-16 | -4.27 | $53.04 | 332100 |
| 2022-08-15 | -0.92 | $52.90 | 507200 |
| 2022-08-12 | 0.00 | $52.69 | 384900 |
| 2022-08-11 | -10.43 | $51.82 | 687242 |
| 2022-08-10 | -0.16 | $51.78 | 404802 |
| 2022-08-09 | -13.34 | $50.70 | 649700 |
| 2022-08-08 | -9.36 | $50.93 | 308046 |
| 2022-08-05 | -5.25 | $50.93 | 490200 |
| 2022-08-04 | -3.44 | $51.03 | 249600 |
| 2022-08-03 | -2.36 | $51.09 | 559445 |
| 2022-08-02 | -12.38 | $50.30 | 352500 |
| 2022-08-01 | -5.33 | $50.67 | 1.2M |
| 2022-07-29 | -1.54 | $50.82 | 642526 |
| 2022-07-28 | -2.25 | $50.04 | 497300 |
| 2022-07-27 | -5.29 | $49.46 | 519900 |
| 2022-07-26 | -29.64 | $48.24 | 971841 |
| 2022-07-25 | -14.40 | $48.79 | 514400 |
| 2022-07-22 | -17.45 | $48.68 | 494200 |
| 2022-07-21 | 0.00 | $49.16 | 366421 |
| 2022-07-20 | -5.57 | $48.65 | 717000 |
| 2022-07-19 | -1.07 | $48.37 | 454749 |
| 2022-07-18 | -39.08 | $47.03 | 619826 |
| 2022-07-15 | -28.41 | $47.39 | 539100 |
| 2022-07-14 | -52.56 | $46.54 | 377617 |
| 2022-07-13 | -48.58 | $46.68 | 434800 |
| 2022-07-12 | -42.05 | $46.91 | 1.6M |
| 2022-07-11 | -38.52 | $47.28 | 546700 |
| 2022-07-08 | -49.58 | $47.85 | 520314 |
| 2022-07-07 | -53.41 | $47.88 | 734800 |
| 2022-07-06 | -64.88 | $47.16 | 685200 |
| 2022-07-05 | -66.72 | $47.04 | 580600 |
| 2022-07-01 | -68.40 | $46.93 | 961700 |
| 2022-06-30 | -75.75 | $46.48 | 852220 |
| 2022-06-29 | -70.03 | $46.86 | 477700 |
| 2022-06-28 | -69.28 | $46.91 | 748228 |
| 2022-06-27 | -54.67 | $47.88 | 691252 |
| 2022-06-24 | -52.86 | $48.00 | 839738 |
| 2022-06-23 | -74.85 | $46.54 | 672000 |
| 2022-06-22 | -81.63 | $46.09 | 578628 |
| 2022-06-21 | -80.57 | $46.16 | 1.3M |
| 2022-06-17 | -93.37 | $45.31 | 1.3M |
| 2022-06-16 | -95.18 | $45.19 | 863948 |
| 2022-06-15 | -82.35 | $46.75 | 975438 |
| 2022-06-14 | -93.60 | $46.10 | 996100 |
| 2022-06-13 | -95.96 | $46.29 | 1.6M |
| 2022-06-10 | -73.46 | $48.16 | 839200 |
| 2022-06-09 | -42.11 | $49.59 | 441716 |
| 2022-06-08 | -16.67 | $50.75 | 504239 |
| 2022-06-07 | -3.29 | $51.36 | 548700 |
| 2022-06-06 | -14.25 | $50.86 | 329510 |
| 2022-06-03 | -18.42 | $50.67 | 646912 |
| 2022-06-02 | -15.56 | $51.51 | 595800 |
| 2022-06-01 | -40.20 | $50.55 | 467644 |
| 2022-05-31 | -33.72 | $50.94 | 691400 |
| 2022-05-27 | -29.07 | $51.22 | 637100 |
| 2022-05-26 | -48.84 | $50.03 | 372101 |
| 2022-05-25 | -65.28 | $49.04 | 505123 |
| 2022-05-24 | -73.42 | $48.55 | 627300 |
| 2022-05-23 | -67.28 | $48.92 | 957327 |
| 2022-05-20 | -81.73 | $48.05 | 1.2M |
| 2022-05-19 | -90.63 | $48.08 | 1.9M |
| 2022-05-18 | -89.06 | $48.35 | 848194 |
| 2022-05-17 | -64.15 | $50.33 | 630620 |
| 2022-05-16 | -76.86 | $49.32 | 680600 |
| 2022-05-13 | -74.47 | $49.51 | 905200 |
| 2022-05-12 | -89.06 | $48.35 | 1.2M |
| 2022-05-11 | -98.74 | $48.37 | 1.2M |
| 2022-05-10 | -91.78 | $49.18 | 1.7M |
| 2022-05-09 | -97.26 | $49.05 | 1.3M |
| 2022-05-06 | -86.86 | $50.67 | 975800 |
| 2022-05-05 | -80.84 | $51.00 | 997046 |
| 2022-05-04 | -47.08 | $52.85 | 912665 |
| 2022-05-03 | -77.57 | $51.37 | 684875 |
| 2022-05-02 | -81.99 | $51.09 | 1.6M |
| 2022-04-29 | -97.85 | $50.81 | 856600 |
| 2022-04-28 | -71.56 | $52.65 | 583109 |
| 2022-04-27 | -95.20 | $51.41 | 636116 |
| 2022-04-26 | -100.00 | $51.30 | 523258 |
| 2022-04-25 | -77.27 | $52.81 | 910730 |
| 2022-04-22 | -98.42 | $52.52 | 542065 |
| 2022-04-21 | -88.92 | $54.00 | 391200 |
| 2022-04-20 | -64.00 | $54.81 | 395300 |
| 2022-04-19 | -64.31 | $54.80 | 398100 |
| 2022-04-18 | -91.08 | $53.93 | 752034 |
| 2022-04-14 | -93.67 | $53.93 | 459300 |
| 2022-04-13 | -67.35 | $54.58 | 378800 |
| 2022-04-12 | -66.52 | $53.93 | 598600 |
| 2022-04-11 | -53.99 | $54.05 | 966113 |
| 2022-04-08 | -34.17 | $54.98 | 422517 |
| 2022-04-07 | -31.31 | $55.14 | 312700 |
| 2022-04-06 | -35.60 | $54.90 | 455524 |
| 2022-04-05 | -25.40 | $55.47 | 528431 |
| 2022-04-04 | -13.05 | $56.15 | 657500 |
| 2022-04-01 | -19.93 | $55.76 | 684417 |
| 2022-03-31 | -23.10 | $55.58 | 782400 |
| 2022-03-30 | -8.99 | $56.38 | 482300 |
| 2022-03-29 | -1.41 | $56.81 | 885244 |
| 2022-03-28 | -0.21 | $56.07 | 2.1M |
| 2022-03-25 | -1.10 | $55.70 | 722111 |
| 2022-03-24 | -0.93 | $55.46 | 363138 |
| 2022-03-23 | -16.80 | $54.67 | 592915 |
| 2022-03-22 | -2.63 | $55.37 | 440800 |
| 2022-03-21 | -6.46 | $54.76 | 632917 |
| 2022-03-18 | -0.45 | $55.00 | 635700 |
| 2022-03-17 | -7.28 | $54.38 | 997804 |
| 2022-03-16 | -31.97 | $53.71 | 490300 |
| 2022-03-15 | -57.67 | $52.52 | 453000 |
| 2022-03-14 | -80.99 | $51.44 | 536504 |
| 2022-03-11 | -74.20 | $51.85 | 451500 |
| 2022-03-10 | -66.03 | $52.52 | 634420 |
| 2022-03-09 | -62.39 | $52.73 | 882900 |
| 2022-03-08 | -86.14 | $51.36 | 971632 |
| 2022-03-07 | -80.07 | $51.71 | 754238 |
| 2022-03-04 | -52.34 | $53.31 | 573203 |
| 2022-03-03 | -45.23 | $53.72 | 728900 |
| 2022-03-02 | -40.55 | $53.99 | 1.3M |
| 2022-03-01 | -57.37 | $53.02 | 712360 |
| 2022-02-28 | -42.63 | $53.87 | 974400 |
| 2022-02-25 | -40.73 | $53.98 | 841000 |
| 2022-02-24 | -61.87 | $52.76 | 2.2M |
| 2022-02-23 | -98.18 | $52.01 | 725826 |
| 2022-02-22 | -87.76 | $52.96 | 1.4M |
| 2022-02-18 | -62.08 | $53.53 | 1.2M |
| 2022-02-17 | -53.88 | $53.90 | 690700 |
| 2022-02-16 | -30.30 | $55.04 | 522060 |
| 2022-02-15 | -34.04 | $54.94 | 589800 |
| 2022-02-14 | -52.70 | $54.10 | 652246 |
| 2022-02-11 | -54.96 | $54.27 | 785900 |
| 2022-02-10 | -45.14 | $55.32 | 1.0M |
| 2022-02-09 | -30.11 | $56.30 | 457012 |
| 2022-02-08 | -43.06 | $55.47 | 425102 |
| 2022-02-07 | -50.86 | $54.97 | 490845 |
| 2022-02-04 | -47.89 | $55.16 | 596700 |
| 2022-02-03 | -52.73 | $54.85 | 387704 |
| 2022-02-02 | -38.24 | $56.18 | 515000 |
| 2022-02-01 | -46.56 | $55.70 | 448346 |
| 2022-01-31 | -52.07 | $55.30 | 976215 |
| 2022-01-28 | -66.25 | $54.27 | 1.3M |
| 2022-01-27 | -83.61 | $53.01 | 1.3M |
| 2022-01-26 | -78.79 | $53.36 | 666327 |
| 2022-01-25 | -76.58 | $53.52 | 851400 |
| 2022-01-24 | -67.36 | $54.19 | 2.1M |
| 2022-01-21 | -99.81 | $53.90 | 878519 |
| 2022-01-20 | -99.28 | $54.92 | 524538 |
| 2022-01-19 | -99.72 | $55.58 | 663349 |
| 2022-01-18 | -78.96 | $56.19 | 507356 |
| 2022-01-14 | -50.27 | $57.24 | 1.0M |
| 2022-01-13 | -51.64 | $57.19 | 468400 |
| 2022-01-12 | -31.15 | $57.94 | 427500 |
| 2022-01-11 | -33.88 | $57.84 | 375525 |
| 2022-01-10 | -47.81 | $57.33 | 507673 |
| 2022-01-07 | -45.90 | $57.40 | 1.2M |
| 2022-01-06 | -40.44 | $57.60 | 511434 |
| 2022-01-05 | -38.80 | $57.66 | 545327 |
| 2022-01-04 | -7.10 | $58.82 | 413084 |
| 2022-01-03 | -5.10 | $58.77 | 695335 |
| 2021-12-31 | -13.59 | $58.45 | 221100 |
| 2021-12-30 | -10.33 | $58.57 | 204115 |
| 2021-12-29 | -4.41 | $58.74 | 296735 |
| 2021-12-28 | -7.16 | $58.64 | 454383 |
| 2021-12-27 | 0.00 | $58.72 | 333200 |
| 2021-12-23 | -9.44 | $57.86 | 679700 |
| 2021-12-22 | -21.68 | $57.51 | 379221 |
| 2021-12-21 | -40.56 | $56.97 | 316300 |
| 2021-12-20 | -79.68 | $55.91 | 943621 |
| 2021-12-17 | -51.75 | $56.79 | 636527 |
| 2021-12-16 | -34.29 | $57.34 | 405441 |
| 2021-12-15 | -20.00 | $57.79 | 444742 |
| 2021-12-14 | -46.03 | $56.97 | 410942 |
| 2021-12-13 | -32.70 | $57.39 | 369414 |
| 2021-12-10 | -16.19 | $57.91 | 581809 |
| 2021-12-09 | -32.06 | $57.41 | 821002 |
| 2021-12-08 | -18.41 | $57.84 | 530441 |
| 2021-12-07 | -25.08 | $57.63 | 635300 |
| 2021-12-06 | -61.59 | $56.48 | 583634 |
| 2021-12-03 | -82.22 | $55.83 | 615001 |
| 2021-12-02 | -70.30 | $56.29 | 410619 |
| 2021-12-01 | -98.35 | $55.44 | 474603 |
| 2021-11-30 | -95.82 | $56.13 | 514226 |
| 2021-11-29 | -59.70 | $57.22 | 301040 |
| 2021-11-26 | -83.26 | $56.58 | 352600 |
| 2021-11-24 | -23.61 | $57.87 | 377600 |
| 2021-11-23 | -24.60 | $57.80 | 437600 |
| 2021-11-22 | -28.17 | $57.71 | 361742 |
| 2021-11-19 | -14.22 | $57.80 | 343700 |
| 2021-11-18 | -7.35 | $57.94 | 368720 |
| 2021-11-17 | -14.29 | $57.77 | 182600 |
| 2021-11-16 | -7.60 | $57.93 | 222263 |
| 2021-11-15 | -14.29 | $57.72 | 216600 |
| 2021-11-12 | -11.44 | $57.73 | 187673 |
| 2021-11-11 | -23.17 | $57.33 | 197600 |
| 2021-11-10 | -21.07 | $57.29 | 247000 |
| 2021-11-09 | -8.28 | $57.72 | 236000 |
| 2021-11-08 | -4.14 | $57.92 | 380421 |
| 2021-11-05 | -4.97 | $57.88 | 300100 |
| 2021-11-04 | -2.51 | $57.57 | 418200 |
| 2021-11-03 | -0.72 | $57.40 | 226626 |
| 2021-11-02 | -0.95 | $56.98 | 261700 |
| 2021-11-01 | -0.75 | $56.77 | 410924 |
| 2021-10-29 | -1.27 | $56.58 | 796614 |
| 2021-10-28 | -1.55 | $56.49 | 379740 |
| 2021-10-27 | -16.84 | $55.90 | 301300 |
| 2021-10-26 | -7.77 | $56.25 | 236850 |
| 2021-10-25 | -1.68 | $56.20 | 219847 |
| 2021-10-22 | -4.99 | $55.93 | 227345 |
| 2021-10-21 | -0.30 | $55.98 | 211745 |
| 2021-10-20 | -1.27 | $55.80 | 365035 |
| 2021-10-19 | -0.69 | $55.57 | 241475 |
| 2021-10-18 | -0.40 | $55.20 | 198900 |
| 2021-10-15 | -4.17 | $54.99 | 418552 |
| 2021-10-14 | -17.24 | $54.61 | 273310 |
| 2021-10-13 | -59.84 | $53.71 | 309800 |
| 2021-10-12 | -65.35 | $53.57 | 231600 |
| 2021-10-11 | -61.42 | $53.67 | 199818 |
| 2021-10-08 | -49.42 | $53.99 | 771800 |
| 2021-10-07 | -49.31 | $54.15 | 238200 |
| 2021-10-06 | -68.20 | $53.66 | 509512 |
| 2021-10-05 | -73.77 | $53.49 | 268143 |
| 2021-10-04 | -90.54 | $52.99 | 330116 |
| 2021-10-01 | -72.33 | $53.63 | 489400 |
| 2021-09-30 | -95.83 | $52.99 | 538389 |
| 2021-09-29 | -75.64 | $53.62 | 168638 |
| 2021-09-28 | -78.21 | $53.54 | 334600 |
| 2021-09-27 | -42.63 | $54.65 | 186333 |
| 2021-09-24 | -40.38 | $54.72 | 221900 |
| 2021-09-23 | -43.91 | $54.61 | 468910 |
| 2021-09-22 | -64.10 | $53.98 | 239736 |
| 2021-09-21 | -81.09 | $53.45 | 322900 |
| 2021-09-20 | -81.73 | $53.43 | 619623 |
| 2021-09-17 | -77.17 | $54.56 | 652927 |
| 2021-09-16 | -39.66 | $55.06 | 234100 |
| 2021-09-15 | -34.05 | $55.19 | 296134 |
| 2021-09-14 | -54.74 | $54.71 | 195326 |
| 2021-09-13 | -42.24 | $55.00 | 373106 |
| 2021-09-10 | -47.84 | $54.87 | 291500 |
| 2021-09-09 | -28.88 | $55.31 | 298600 |
| 2021-09-08 | -18.10 | $55.56 | 304100 |
| 2021-09-07 | -14.66 | $55.64 | 173600 |
| 2021-09-03 | -6.47 | $55.83 | 285400 |
| 2021-09-02 | -2.16 | $55.93 | 193937 |
| 2021-09-01 | -8.48 | $55.71 | 401800 |
| 2021-08-31 | -8.60 | $55.68 | 312719 |
| 2021-08-30 | -4.07 | $55.78 | 375600 |
| 2021-08-27 | -1.54 | $55.58 | 181700 |
| 2021-08-26 | -23.30 | $55.01 | 220245 |
| 2021-08-25 | -2.84 | $55.37 | 653300 |
| 2021-08-24 | -3.66 | $55.24 | 362146 |
| 2021-08-23 | -5.81 | $55.12 | 261000 |
| 2021-08-20 | -34.93 | $54.61 | 226300 |
| 2021-08-19 | -67.12 | $54.14 | 279225 |
| 2021-08-18 | -58.79 | $54.15 | 291319 |
| 2021-08-17 | -21.91 | $54.73 | 275716 |
| 2021-08-16 | -1.09 | $55.09 | 218800 |
| 2021-08-13 | -0.66 | $55.00 | 175639 |
| 2021-08-12 | 0.00 | $54.94 | 179500 |
| 2021-08-11 | 0.00 | $54.80 | 194500 |
| 2021-08-10 | -2.58 | $54.63 | 159714 |
| 2021-08-09 | -4.10 | $54.56 | 153902 |
| 2021-08-06 | -2.99 | $54.59 | 151400 |
| 2021-08-05 | -1.98 | $54.47 | 181511 |
| 2021-08-04 | -16.60 | $54.10 | 408325 |
| 2021-08-03 | -3.16 | $54.44 | 173200 |
| 2021-08-02 | -21.74 | $53.97 | 246500 |
| 2021-07-30 | -17.00 | $54.09 | 168900 |
| 2021-07-29 | -5.53 | $54.38 | 282027 |
| 2021-07-28 | -10.13 | $54.12 | 234210 |
| 2021-07-27 | -10.55 | $54.11 | 221600 |
| 2021-07-26 | 0.00 | $54.36 | 245043 |
| 2021-07-23 | -1.33 | $54.22 | 292700 |
| 2021-07-22 | -16.59 | $53.70 | 239000 |
| 2021-07-21 | -19.02 | $53.65 | 263300 |
| 2021-07-20 | -41.26 | $53.19 | 270607 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.91
2026-07-17
Close Price
$90.29
Vol: 627615Average Directional Index - Detailed Analysis
Minimum
7.53
Average
21.46
Maximum
66.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.91 | $90.29 | 627615 |
| 2026-07-16 | 12.85 | $91.19 | 488614 |
| 2026-07-15 | 13.23 | $91.58 | 316500 |
| 2026-07-14 | 13.77 | $91.27 | 385600 |
| 2026-07-13 | 14.17 | $90.94 | 400200 |
| 2026-07-10 | 14.58 | $91.61 | 560900 |
| 2026-07-09 | 15.03 | $91.26 | 331404 |
| 2026-07-08 | 15.30 | $90.47 | 454800 |
| 2026-07-07 | 15.10 | $90.78 | 385200 |
| 2026-07-06 | 15.26 | $91.24 | 378316 |
| 2026-07-02 | 15.58 | $90.54 | 430700 |
| 2026-07-01 | 15.87 | $90.63 | 389100 |
| 2026-06-30 | 16.37 | $90.79 | 389023 |
| 2026-06-29 | 16.80 | $90.15 | 910809 |
| 2026-06-26 | 16.80 | $88.97 | 483529 |
| 2026-06-25 | 16.45 | $89.22 | 705144 |
| 2026-06-24 | 16.19 | $89.15 | 709950 |
| 2026-06-23 | 15.94 | $89.18 | 388000 |
| 2026-06-22 | 15.72 | $90.37 | 415570 |
| 2026-06-18 | 16.00 | $90.91 | 455745 |
| 2026-06-17 | 16.44 | $89.96 | 719640 |
| 2026-06-16 | 16.90 | $91.11 | 471907 |
| 2026-06-15 | 17.58 | $91.60 | 537413 |
| 2026-06-12 | 18.17 | $90.14 | 777431 |
| 2026-06-11 | 18.76 | $89.68 | 781841 |
| 2026-06-10 | 19.05 | $88.10 | 701480 |
| 2026-06-09 | 19.21 | $89.51 | 780420 |
| 2026-06-08 | 19.38 | $89.69 | 458300 |
| 2026-06-05 | 20.36 | $89.42 | 489351 |
| 2026-06-04 | 21.38 | $91.77 | 420300 |
| 2026-06-03 | 21.25 | $91.38 | 464500 |
| 2026-06-02 | 20.95 | $92.00 | 575815 |
| 2026-06-01 | 20.36 | $91.82 | 522427 |
| 2026-05-29 | 19.77 | $91.63 | 382900 |
| 2026-05-28 | 19.23 | $91.40 | 478106 |
| 2026-05-27 | 18.80 | $90.96 | 452107 |
| 2026-05-26 | 18.50 | $90.95 | 311300 |
| 2026-05-22 | 18.18 | $90.35 | 459500 |
| 2026-05-21 | 18.01 | $89.97 | 542714 |
| 2026-05-20 | 18.06 | $89.76 | 868000 |
| 2026-05-19 | 18.27 | $88.78 | 591699 |
| 2026-05-18 | 18.71 | $89.38 | 687335 |
| 2026-05-15 | 19.04 | $89.46 | 447709 |
| 2026-05-14 | 19.09 | $90.56 | 331446 |
| 2026-05-13 | 18.70 | $89.89 | 365700 |
| 2026-05-12 | 18.55 | $89.44 | 567911 |
| 2026-05-11 | 18.62 | $89.60 | 752108 |
| 2026-05-08 | 18.27 | $89.46 | 375082 |
| 2026-05-07 | 18.01 | $88.76 | 492700 |
| 2026-05-06 | 17.82 | $89.11 | 437600 |
| 2026-05-05 | 17.67 | $87.86 | 464220 |
| 2026-05-04 | 17.96 | $87.14 | 542900 |
| 2026-05-01 | 18.42 | $87.46 | 519739 |
| 2026-04-30 | 18.55 | $87.25 | 499406 |
| 2026-04-29 | 18.94 | $86.38 | 670300 |
| 2026-04-28 | 19.77 | $86.41 | 500006 |
| 2026-04-27 | 20.55 | $86.85 | 464609 |
| 2026-04-24 | 21.17 | $86.74 | 536771 |
| 2026-04-23 | 21.88 | $86.10 | 854731 |
| 2026-04-22 | 22.72 | $86.42 | 439200 |
| 2026-04-21 | 23.23 | $85.60 | 1.3M |
| 2026-04-20 | 23.77 | $86.16 | 712400 |
| 2026-04-17 | 24.12 | $86.30 | 1.1M |
| 2026-04-16 | 24.50 | $85.18 | 715800 |
| 2026-04-15 | 25.34 | $84.97 | 481739 |
| 2026-04-14 | 26.33 | $84.40 | 508108 |
| 2026-04-13 | 27.62 | $83.45 | 827011 |
| 2026-04-10 | 28.77 | $82.58 | 483029 |
| 2026-04-09 | 29.75 | $82.69 | 1.4M |
| 2026-04-08 | 30.74 | $82.21 | 859032 |
| 2026-04-07 | 31.55 | $80.17 | 1.1M |
| 2026-04-06 | 31.33 | $80.10 | 1.0M |
| 2026-04-02 | 31.23 | $79.77 | 782300 |
| 2026-04-01 | 31.04 | $79.66 | 1.1M |
| 2026-03-31 | 31.11 | $79.06 | 1.8M |
| 2026-03-30 | 30.68 | $76.86 | 1.4M |
| 2026-03-27 | 29.37 | $77.16 | 1.3M |
| 2026-03-26 | 28.10 | $78.46 | 1.3M |
| 2026-03-25 | 27.08 | $79.85 | 954150 |
| 2026-03-24 | 26.31 | $79.41 | 992112 |
| 2026-03-23 | 25.13 | $79.59 | 2.5M |
| 2026-03-20 | 24.03 | $78.93 | 1.7M |
| 2026-03-19 | 22.47 | $80.14 | 3.7M |
| 2026-03-18 | 21.11 | $80.31 | 1.4M |
| 2026-03-17 | 19.89 | $81.42 | 977123 |
| 2026-03-16 | 18.94 | $81.18 | 935150 |
| 2026-03-13 | 17.70 | $80.36 | 2.1M |
| 2026-03-12 | 16.40 | $80.81 | 1.1M |
| 2026-03-11 | 15.19 | $82.10 | 986519 |
| 2026-03-10 | 14.26 | $82.19 | 1.6M |
| 2026-03-09 | 13.35 | $82.36 | 2.6M |
| 2026-03-06 | 12.07 | $81.68 | 1.8M |
| 2026-03-05 | 11.07 | $82.83 | 1.6M |
| 2026-03-04 | 10.36 | $83.33 | 1.1M |
| 2026-03-03 | 9.87 | $82.77 | 2.5M |
| 2026-03-02 | 8.98 | $83.56 | 1.6M |
| 2026-02-27 | 8.58 | $83.47 | 1.1M |
| 2026-02-26 | 8.41 | $83.91 | 3.3M |
| 2026-02-25 | 8.42 | $84.27 | 659100 |
| 2026-02-24 | 8.85 | $83.60 | 805700 |
| 2026-02-23 | 8.84 | $82.99 | 820605 |
| 2026-02-20 | 8.82 | $83.93 | 1.1M |
| 2026-02-19 | 8.98 | $83.31 | 829534 |
| 2026-02-18 | 8.81 | $83.53 | 655935 |
| 2026-02-17 | 8.71 | $83.09 | 1.0M |
| 2026-02-13 | 8.22 | $82.96 | 737340 |
| 2026-02-12 | 7.79 | $82.87 | 619190 |
| 2026-02-11 | 7.53 | $84.14 | 580643 |
| 2026-02-10 | 7.90 | $84.21 | 460855 |
| 2026-02-09 | 8.11 | $84.42 | 447919 |
| 2026-02-06 | 8.40 | $84.04 | 664800 |
| 2026-02-05 | 8.72 | $82.38 | 1.1M |
| 2026-02-04 | 8.24 | $83.34 | 1.8M |
| 2026-02-03 | 8.13 | $83.70 | 781019 |
| 2026-02-02 | 8.14 | $84.33 | 766800 |
| 2026-01-30 | 8.53 | $83.86 | 843200 |
| 2026-01-29 | 8.66 | $84.19 | 910300 |
| 2026-01-28 | 8.80 | $84.31 | 737085 |
| 2026-01-27 | 8.77 | $84.40 | 532000 |
| 2026-01-26 | 8.84 | $84.08 | 462727 |
| 2026-01-23 | 9.11 | $83.68 | 338102 |
| 2026-01-22 | 9.56 | $83.71 | 470945 |
| 2026-01-21 | 10.04 | $83.29 | 2.7M |
| 2026-01-20 | 10.33 | $82.32 | 1.1M |
| 2026-01-16 | 10.24 | $83.99 | 509400 |
| 2026-01-15 | 10.19 | $84.05 | 451400 |
| 2026-01-14 | 10.01 | $83.77 | 495435 |
| 2026-01-13 | 10.24 | $84.16 | 569800 |
| 2026-01-12 | 9.91 | $84.27 | 603114 |
| 2026-01-09 | 9.58 | $84.18 | 1.1M |
| 2026-01-08 | 9.31 | $83.60 | 558800 |
| 2026-01-07 | 9.43 | $83.55 | 602700 |
| 2026-01-06 | 9.39 | $83.85 | 600519 |
| 2026-01-05 | 9.46 | $83.29 | 646441 |
| 2026-01-02 | 9.84 | $82.69 | 1.0M |
| 2025-12-31 | 10.14 | $82.50 | 348444 |
| 2025-12-30 | 10.59 | $83.11 | 410413 |
| 2025-12-29 | 10.71 | $83.27 | 423036 |
| 2025-12-26 | 10.83 | $83.57 | 318300 |
| 2025-12-24 | 10.62 | $83.57 | 405300 |
| 2025-12-23 | 10.44 | $83.30 | 494800 |
| 2025-12-22 | 10.47 | $82.98 | 511549 |
| 2025-12-19 | 10.71 | $82.67 | 496809 |
| 2025-12-18 | 11.16 | $81.95 | 755200 |
| 2025-12-17 | 11.66 | $81.38 | 767833 |
| 2025-12-16 | 12.11 | $82.26 | 761145 |
| 2025-12-15 | 12.59 | $82.47 | 710868 |
| 2025-12-12 | 12.68 | $82.60 | 769521 |
| 2025-12-11 | 12.76 | $83.50 | 2.6M |
| 2025-12-10 | 12.55 | $83.28 | 1.1M |
| 2025-12-09 | 12.38 | $82.62 | 427600 |
| 2025-12-08 | 12.49 | $82.70 | 533282 |
| 2025-12-05 | 12.61 | $82.97 | 416048 |
| 2025-12-04 | 12.46 | $82.80 | 1.1M |
| 2025-12-03 | 12.51 | $82.72 | 362000 |
| 2025-12-02 | 12.60 | $82.43 | 1.0M |
| 2025-12-01 | 12.79 | $82.28 | 1.4M |
| 2025-11-28 | 13.00 | $82.67 | 193449 |
| 2025-11-26 | 13.06 | $82.23 | 352442 |
| 2025-11-25 | 13.22 | $81.71 | 471053 |
| 2025-11-24 | 13.74 | $80.86 | 642200 |
| 2025-11-21 | 14.20 | $79.69 | 1.1M |
| 2025-11-20 | 14.28 | $78.81 | 962042 |
| 2025-11-19 | 14.40 | $80.07 | 455215 |
| 2025-11-18 | 13.89 | $79.75 | 933543 |
| 2025-11-17 | 13.16 | $80.36 | 479400 |
| 2025-11-14 | 12.71 | $81.17 | 588300 |
| 2025-11-13 | 12.35 | $81.25 | 789726 |
| 2025-11-12 | 12.36 | $82.59 | 365223 |
| 2025-11-11 | 12.88 | $82.53 | 423048 |
| 2025-11-10 | 13.56 | $82.36 | 783535 |
| 2025-11-07 | 14.17 | $81.16 | 982530 |
| 2025-11-06 | 13.90 | $81.02 | 680632 |
| 2025-11-05 | 14.12 | $81.87 | 438215 |
| 2025-11-04 | 14.81 | $81.56 | 589300 |
| 2025-11-03 | 15.41 | $82.55 | 518729 |
| 2025-10-31 | 15.95 | $82.37 | 766300 |
| 2025-10-30 | 16.57 | $82.11 | 922700 |
| 2025-10-29 | 17.17 | $83.02 | 744000 |
| 2025-10-28 | 17.49 | $83.03 | 659231 |
| 2025-10-27 | 17.62 | $82.90 | 364900 |
| 2025-10-24 | 17.94 | $81.94 | 407702 |
| 2025-10-23 | 18.79 | $81.30 | 597400 |
| 2025-10-22 | 19.33 | $80.82 | 741730 |
| 2025-10-21 | 19.85 | $81.26 | 503100 |
| 2025-10-20 | 20.84 | $81.24 | 421600 |
| 2025-10-17 | 21.90 | $80.35 | 724844 |
| 2025-10-16 | 22.35 | $79.94 | 750663 |
| 2025-10-15 | 22.82 | $80.51 | 548628 |
| 2025-10-14 | 23.49 | $80.19 | 737500 |
| 2025-10-13 | 23.71 | $80.22 | 478727 |
| 2025-10-10 | 24.45 | $78.97 | 1.0M |
| 2025-10-09 | 25.22 | $81.17 | 391100 |
| 2025-10-08 | 25.12 | $81.46 | 480952 |
| 2025-10-07 | 25.07 | $80.97 | 483808 |
| 2025-10-06 | 25.01 | $81.32 | 402026 |
| 2025-10-03 | 24.62 | $81.03 | 384000 |
| 2025-10-02 | 24.21 | $81.02 | 421353 |
| 2025-10-01 | 23.96 | $80.94 | 433100 |
| 2025-09-30 | 23.79 | $80.65 | 583100 |
| 2025-09-29 | 23.83 | $80.34 | 509616 |
| 2025-09-26 | 23.98 | $80.16 | 348100 |
| 2025-09-25 | 24.39 | $79.67 | 416840 |
| 2025-09-24 | 25.08 | $80.06 | 373600 |
| 2025-09-23 | 25.12 | $80.33 | 445600 |
| 2025-09-22 | 24.82 | $80.73 | 359441 |
| 2025-09-19 | 24.54 | $80.64 | 270800 |
| 2025-09-18 | 24.29 | $80.33 | 387800 |
| 2025-09-17 | 24.10 | $79.88 | 465903 |
| 2025-09-16 | 24.11 | $79.96 | 440974 |
| 2025-09-15 | 23.52 | $80.08 | 276500 |
| 2025-09-12 | 22.82 | $79.71 | 305700 |
| 2025-09-11 | 22.20 | $79.78 | 875800 |
| 2025-09-10 | 21.56 | $79.08 | 616900 |
| 2025-09-09 | 21.16 | $78.86 | 313936 |
| 2025-09-08 | 21.00 | $78.76 | 319531 |
| 2025-09-05 | 20.86 | $78.59 | 407600 |
| 2025-09-04 | 20.72 | $78.75 | 282706 |
| 2025-09-03 | 20.82 | $78.06 | 2.9M |
| 2025-09-02 | 21.33 | $77.72 | 496346 |
| 2025-08-29 | 22.16 | $78.26 | 341100 |
| 2025-08-28 | 22.10 | $78.73 | 384147 |
| 2025-08-27 | 21.74 | $78.49 | 410705 |
| 2025-08-26 | 21.50 | $78.28 | 487600 |
| 2025-08-25 | 21.41 | $77.95 | 467234 |
| 2025-08-22 | 21.25 | $78.30 | 420214 |
| 2025-08-21 | 21.07 | $77.05 | 694118 |
| 2025-08-20 | 21.66 | $77.31 | 390900 |
| 2025-08-19 | 22.29 | $77.55 | 515700 |
| 2025-08-18 | 22.30 | $77.94 | 363600 |
| 2025-08-15 | 21.87 | $77.94 | 449900 |
| 2025-08-14 | 21.38 | $78.13 | 466000 |
| 2025-08-13 | 20.91 | $78.20 | 632900 |
| 2025-08-12 | 20.34 | $77.86 | 346036 |
| 2025-08-11 | 19.97 | $76.93 | 492013 |
| 2025-08-08 | 19.93 | $77.10 | 419243 |
| 2025-08-07 | 19.97 | $76.54 | 430800 |
| 2025-08-06 | 20.06 | $76.61 | 612100 |
| 2025-08-05 | 20.42 | $76.11 | 400922 |
| 2025-08-04 | 20.84 | $76.44 | 467999 |
| 2025-08-01 | 21.40 | $75.32 | 507041 |
| 2025-07-31 | 22.42 | $76.51 | 653841 |
| 2025-07-30 | 22.24 | $76.84 | 755400 |
| 2025-07-29 | 22.17 | $77.01 | 312648 |
| 2025-07-28 | 21.70 | $77.20 | 261025 |
| 2025-07-25 | 21.04 | $77.23 | 328900 |
| 2025-07-24 | 20.38 | $76.88 | 874400 |
| 2025-07-23 | 19.78 | $76.88 | 509300 |
| 2025-07-22 | 19.24 | $76.29 | 378224 |
| 2025-07-21 | 18.99 | $76.19 | 275100 |
| 2025-07-18 | 18.51 | $76.08 | 475099 |
| 2025-07-17 | 18.10 | $76.17 | 475670 |
| 2025-07-16 | 17.77 | $75.69 | 999700 |
| 2025-07-15 | 17.70 | $75.40 | 493440 |
| 2025-07-14 | 17.16 | $75.84 | 287114 |
| 2025-07-11 | 16.76 | $75.68 | 344400 |
| 2025-07-10 | 16.37 | $75.99 | 295020 |
| 2025-07-09 | 15.79 | $75.71 | 539300 |
| 2025-07-08 | 15.34 | $75.28 | 672039 |
| 2025-07-07 | 15.02 | $75.30 | 585924 |
| 2025-07-03 | 14.69 | $75.89 | 230900 |
| 2025-07-02 | 13.82 | $75.28 | 486600 |
| 2025-07-01 | 13.25 | $74.93 | 539300 |
| 2025-06-30 | 12.76 | $74.89 | 459700 |
| 2025-06-27 | 12.28 | $74.53 | 471704 |
| 2025-06-26 | 11.91 | $74.20 | 384744 |
| 2025-06-25 | 11.80 | $73.57 | 649853 |
| 2025-06-24 | 11.93 | $73.56 | 1.5M |
| 2025-06-23 | 12.11 | $72.78 | 695200 |
| 2025-06-20 | 12.66 | $72.33 | 750730 |
| 2025-06-18 | 13.18 | $72.49 | 851643 |
| 2025-06-17 | 13.57 | $72.47 | 877410 |
| 2025-06-16 | 13.97 | $73.10 | 822600 |
| 2025-06-13 | 14.12 | $72.37 | 850643 |
| 2025-06-12 | 14.45 | $73.23 | 688500 |
| 2025-06-11 | 14.44 | $72.96 | 603005 |
| 2025-06-10 | 14.43 | $73.20 | 420317 |
| 2025-06-09 | 14.52 | $72.80 | 657546 |
| 2025-06-06 | 14.73 | $72.67 | 515227 |
| 2025-06-05 | 15.00 | $71.94 | 786800 |
| 2025-06-04 | 15.39 | $72.28 | 378321 |
| 2025-06-03 | 15.52 | $72.35 | 708930 |
| 2025-06-02 | 15.71 | $71.85 | 824407 |
| 2025-05-30 | 16.15 | $71.52 | 1.3M |
| 2025-05-29 | 16.68 | $71.59 | 508545 |
| 2025-05-28 | 17.03 | $71.32 | 511956 |
| 2025-05-27 | 17.42 | $71.76 | 555800 |
| 2025-05-23 | 17.89 | $70.31 | 527638 |
| 2025-05-22 | 18.80 | $70.75 | 359334 |
| 2025-05-21 | 19.49 | $70.74 | 401600 |
| 2025-05-20 | 20.20 | $72.01 | 439548 |
| 2025-05-19 | 20.47 | $72.26 | 519402 |
| 2025-05-16 | 20.75 | $72.24 | 398008 |
| 2025-05-15 | 20.98 | $71.74 | 386938 |
| 2025-05-14 | 21.38 | $71.38 | 692800 |
| 2025-05-13 | 21.87 | $71.35 | 402117 |
| 2025-05-12 | 22.38 | $70.86 | 1.2M |
| 2025-05-09 | 23.16 | $68.61 | 268600 |
| 2025-05-08 | 24.09 | $68.69 | 486200 |
| 2025-05-07 | 25.06 | $68.18 | 743408 |
| 2025-05-06 | 25.75 | $67.92 | 592600 |
| 2025-05-05 | 26.51 | $68.47 | 360521 |
| 2025-05-02 | 27.49 | $68.81 | 387500 |
| 2025-05-01 | 28.55 | $67.80 | 581200 |
| 2025-04-30 | 29.46 | $67.34 | 1.4M |
| 2025-04-29 | 30.06 | $67.29 | 385900 |
| 2025-04-28 | 30.94 | $66.88 | 745300 |
| 2025-04-25 | 31.77 | $66.86 | 1.2M |
| 2025-04-24 | 32.53 | $66.44 | 398500 |
| 2025-04-23 | 33.19 | $65.07 | 1.2M |
| 2025-04-22 | 33.82 | $64.06 | 1.3M |
| 2025-04-21 | 33.72 | $62.48 | 1.8M |
| 2025-04-17 | 33.23 | $63.99 | 1.0M |
| 2025-04-16 | 33.08 | $63.88 | 1.2M |
| 2025-04-15 | 32.93 | $65.29 | 661224 |
| 2025-04-14 | 33.18 | $65.41 | 709451 |
| 2025-04-11 | 33.45 | $64.81 | 1.3M |
| 2025-04-10 | 33.33 | $63.70 | 1.5M |
| 2025-04-09 | 33.05 | $66.02 | 2.5M |
| 2025-04-08 | 32.75 | $60.34 | 2.7M |
| 2025-04-07 | 31.27 | $61.39 | 4.1M |
| 2025-04-04 | 29.60 | $61.48 | 3.4M |
| 2025-04-03 | 28.23 | $65.31 | 2.6M |
| 2025-04-02 | 27.54 | $68.73 | 565624 |
| 2025-04-01 | 27.49 | $68.22 | 449456 |
| 2025-03-31 | 27.07 | $68.01 | 950800 |
| 2025-03-28 | 26.43 | $67.59 | 716606 |
| 2025-03-27 | 26.09 | $68.95 | 521818 |
| 2025-03-26 | 26.22 | $69.21 | 498022 |
| 2025-03-25 | 26.46 | $69.97 | 301240 |
| 2025-03-24 | 27.07 | $69.84 | 434900 |
| 2025-03-21 | 27.61 | $68.80 | 602500 |
| 2025-03-20 | 27.43 | $68.85 | 534400 |
| 2025-03-19 | 27.39 | $68.98 | 1.3M |
| 2025-03-18 | 27.36 | $68.27 | 550956 |
| 2025-03-17 | 26.77 | $68.98 | 1.1M |
| 2025-03-14 | 26.28 | $68.42 | 501519 |
| 2025-03-13 | 25.17 | $67.03 | 1.4M |
| 2025-03-12 | 23.46 | $67.97 | 1.2M |
| 2025-03-11 | 21.83 | $67.65 | 1.3M |
| 2025-03-10 | 20.07 | $68.23 | 731746 |
| 2025-03-07 | 18.34 | $70.01 | 647439 |
| 2025-03-06 | 16.87 | $69.68 | 1.1M |
| 2025-03-05 | 15.52 | $70.86 | 1.1M |
| 2025-03-04 | 14.22 | $70.09 | 1.5M |
| 2025-03-03 | 12.85 | $70.97 | 1.9M |
| 2025-02-28 | 11.78 | $72.25 | 627500 |
| 2025-02-27 | 10.80 | $71.18 | 446250 |
| 2025-02-26 | 9.89 | $72.30 | 358736 |
| 2025-02-25 | 9.35 | $72.26 | 442700 |
| 2025-02-24 | 8.60 | $72.61 | 409727 |
| 2025-02-21 | 8.22 | $72.94 | 313500 |
| 2025-02-20 | 8.02 | $74.23 | 266465 |
| 2025-02-19 | 8.44 | $74.61 | 270300 |
| 2025-02-18 | 8.65 | $74.43 | 703970 |
| 2025-02-14 | 9.01 | $74.23 | 335700 |
| 2025-02-13 | 9.34 | $74.23 | 431300 |
| 2025-02-12 | 9.77 | $73.46 | 415300 |
| 2025-02-11 | 9.91 | $73.72 | 271500 |
| 2025-02-10 | 10.37 | $73.66 | 304300 |
| 2025-02-07 | 10.87 | $73.24 | 628967 |
| 2025-02-06 | 11.39 | $73.91 | 1.1M |
| 2025-02-05 | 11.83 | $73.68 | 423208 |
| 2025-02-04 | 12.44 | $73.37 | 387300 |
| 2025-02-03 | 12.96 | $72.87 | 752645 |
| 2025-01-31 | 13.36 | $73.42 | 546219 |
| 2025-01-30 | 13.55 | $73.81 | 535959 |
| 2025-01-29 | 13.96 | $73.40 | 323500 |
| 2025-01-28 | 14.57 | $73.69 | 332313 |
| 2025-01-27 | 15.21 | $73.13 | 591600 |
| 2025-01-24 | 15.78 | $74.11 | 502140 |
| 2025-01-23 | 15.92 | $74.37 | 542803 |
| 2025-01-22 | 16.14 | $73.98 | 631662 |
| 2025-01-21 | 16.49 | $73.59 | 723800 |
| 2025-01-17 | 17.16 | $72.93 | 306738 |
| 2025-01-16 | 17.97 | $72.21 | 381002 |
| 2025-01-15 | 18.44 | $72.33 | 552328 |
| 2025-01-14 | 18.90 | $71.02 | 645600 |
| 2025-01-13 | 18.56 | $70.89 | 724500 |
| 2025-01-10 | 17.86 | $70.78 | 756401 |
| 2025-01-08 | 17.31 | $71.84 | 534829 |
| 2025-01-07 | 17.12 | $71.74 | 499325 |
| 2025-01-06 | 17.02 | $72.55 | 568848 |
| 2025-01-03 | 17.39 | $72.15 | 419100 |
| 2025-01-02 | 17.07 | $71.28 | 689300 |
| 2024-12-31 | 16.57 | $71.43 | 1.0M |
| 2024-12-30 | 16.29 | $71.68 | 944350 |
| 2024-12-27 | 16.00 | $72.48 | 540849 |
| 2024-12-26 | 16.13 | $73.25 | 646902 |
| 2024-12-24 | 16.87 | $73.22 | 258316 |
| 2024-12-23 | 17.53 | $72.45 | 380400 |
| 2024-12-20 | 17.60 | $72.26 | 384100 |
| 2024-12-19 | 17.68 | $71.47 | 616600 |
| 2024-12-18 | 17.28 | $71.50 | 620300 |
| 2024-12-17 | 16.86 | $73.74 | 278100 |
| 2024-12-16 | 17.48 | $74.11 | 2.3M |
| 2024-12-13 | 17.75 | $73.80 | 376800 |
| 2024-12-12 | 18.11 | $73.86 | 868336 |
| 2024-12-11 | 18.23 | $74.25 | 730448 |
| 2024-12-10 | 18.16 | $73.70 | 338235 |
| 2024-12-09 | 18.34 | $73.90 | 406000 |
| 2024-12-06 | 18.26 | $74.29 | 290700 |
| 2024-12-05 | 17.78 | $74.16 | 287500 |
| 2024-12-04 | 17.31 | $74.30 | 307909 |
| 2024-12-03 | 16.83 | $73.88 | 274116 |
| 2024-12-02 | 16.62 | $73.90 | 401523 |
| 2024-11-29 | 16.37 | $73.75 | 122700 |
| 2024-11-27 | 16.17 | $73.33 | 517431 |
| 2024-11-26 | 16.11 | $73.58 | 220339 |
| 2024-11-25 | 15.97 | $73.22 | 415000 |
| 2024-11-22 | 15.83 | $72.90 | 317120 |
| 2024-11-21 | 16.08 | $72.60 | 340486 |
| 2024-11-20 | 16.48 | $72.15 | 409700 |
| 2024-11-19 | 17.33 | $72.13 | 356737 |
| 2024-11-18 | 18.22 | $71.86 | 293400 |
| 2024-11-15 | 19.02 | $71.61 | 378410 |
| 2024-11-14 | 19.86 | $72.53 | 379800 |
| 2024-11-13 | 19.93 | $73.00 | 344200 |
| 2024-11-12 | 19.67 | $73.03 | 1.1M |
| 2024-11-11 | 19.39 | $73.27 | 288637 |
| 2024-11-08 | 18.77 | $73.18 | 408813 |
| 2024-11-07 | 18.17 | $72.84 | 364129 |
| 2024-11-06 | 17.72 | $72.36 | 526628 |
| 2024-11-05 | 17.50 | $70.47 | 316501 |
| 2024-11-04 | 18.20 | $69.59 | 410800 |
| 2024-11-01 | 18.38 | $69.71 | 277900 |
| 2024-10-31 | 18.78 | $69.39 | 369925 |
| 2024-10-30 | 19.21 | $70.75 | 375114 |
| 2024-10-29 | 19.54 | $70.96 | 315200 |
| 2024-10-28 | 19.96 | $70.85 | 191000 |
| 2024-10-25 | 20.07 | $70.62 | 268327 |
| 2024-10-24 | 20.19 | $70.64 | 284049 |
| 2024-10-23 | 20.76 | $70.49 | 346200 |
| 2024-10-22 | 21.35 | $71.12 | 248326 |
| 2024-10-21 | 21.11 | $71.22 | 262224 |
| 2024-10-18 | 20.79 | $71.41 | 199800 |
| 2024-10-17 | 20.03 | $71.17 | 217821 |
| 2024-10-16 | 19.23 | $71.15 | 628400 |
| 2024-10-15 | 18.61 | $70.81 | 384200 |
| 2024-10-14 | 17.96 | $71.35 | 186429 |
| 2024-10-11 | 17.01 | $70.72 | 311546 |
| 2024-10-10 | 16.38 | $70.27 | 243700 |
| 2024-10-09 | 15.99 | $70.43 | 223500 |
| 2024-10-08 | 15.59 | $69.92 | 300414 |
| 2024-10-07 | 15.50 | $69.31 | 275325 |
| 2024-10-04 | 15.58 | $69.92 | 258291 |
| 2024-10-03 | 15.42 | $69.30 | 605500 |
| 2024-10-02 | 15.61 | $69.43 | 224200 |
| 2024-10-01 | 15.81 | $69.45 | 334438 |
| 2024-09-30 | 15.96 | $70.06 | 668969 |
| 2024-09-27 | 15.82 | $69.79 | 349340 |
| 2024-09-26 | 15.39 | $69.90 | 736515 |
| 2024-09-25 | 14.93 | $69.55 | 341027 |
| 2024-09-24 | 14.69 | $69.79 | 314009 |
| 2024-09-23 | 14.47 | $69.57 | 328600 |
| 2024-09-20 | 14.30 | $69.64 | 223902 |
| 2024-09-19 | 14.12 | $69.77 | 342500 |
| 2024-09-18 | 13.82 | $68.61 | 375500 |
| 2024-09-17 | 13.85 | $68.79 | 428304 |
| 2024-09-16 | 14.00 | $68.73 | 287000 |
| 2024-09-13 | 14.44 | $68.58 | 237219 |
| 2024-09-12 | 14.93 | $68.14 | 279000 |
| 2024-09-11 | 15.64 | $67.56 | 286500 |
| 2024-09-10 | 16.03 | $66.94 | 428448 |
| 2024-09-09 | 15.85 | $66.67 | 248400 |
| 2024-09-06 | 15.57 | $66.01 | 321461 |
| 2024-09-05 | 15.27 | $67.10 | 311445 |
| 2024-09-04 | 15.50 | $67.31 | 458500 |
| 2024-09-03 | 15.92 | $67.44 | 414700 |
| 2024-08-30 | 16.38 | $68.90 | 259150 |
| 2024-08-29 | 16.97 | $68.24 | 345639 |
| 2024-08-28 | 17.62 | $68.20 | 188121 |
| 2024-08-27 | 18.49 | $68.62 | 259800 |
| 2024-08-26 | 19.13 | $68.53 | 518400 |
| 2024-08-23 | 19.71 | $68.73 | 504222 |
| 2024-08-22 | 20.40 | $67.92 | 275343 |
| 2024-08-21 | 21.16 | $68.44 | 285616 |
| 2024-08-20 | 21.74 | $68.18 | 237700 |
| 2024-08-19 | 22.43 | $68.33 | 216000 |
| 2024-08-16 | 23.22 | $67.67 | 274400 |
| 2024-08-15 | 24.35 | $67.53 | 234816 |
| 2024-08-14 | 25.62 | $66.39 | 348123 |
| 2024-08-13 | 26.33 | $66.19 | 244600 |
| 2024-08-12 | 26.88 | $65.12 | 547329 |
| 2024-08-09 | 26.92 | $65.12 | 636000 |
| 2024-08-08 | 26.87 | $64.84 | 326600 |
| 2024-08-07 | 26.55 | $63.37 | 558337 |
| 2024-08-06 | 26.22 | $63.85 | 851017 |
| 2024-08-05 | 25.72 | $63.28 | 961326 |
| 2024-08-02 | 24.63 | $65.17 | 408713 |
| 2024-08-01 | 24.25 | $66.49 | 666847 |
| 2024-07-31 | 24.57 | $67.45 | 380100 |
| 2024-07-30 | 25.59 | $66.47 | 402456 |
| 2024-07-29 | 25.95 | $66.69 | 218010 |
| 2024-07-26 | 26.69 | $66.71 | 340704 |
| 2024-07-25 | 27.48 | $65.99 | 360001 |
| 2024-07-24 | 28.30 | $66.19 | 279300 |
| 2024-07-23 | 29.37 | $67.73 | 236900 |
| 2024-07-22 | 29.88 | $67.81 | 825326 |
| 2024-07-19 | 30.59 | $67.08 | 372800 |
| 2024-07-18 | 31.47 | $67.57 | 384624 |
| 2024-07-17 | 32.01 | $68.10 | 319400 |
| 2024-07-16 | 31.57 | $69.05 | 276804 |
| 2024-07-15 | 30.15 | $68.50 | 289142 |
| 2024-07-12 | 28.73 | $68.27 | 338725 |
| 2024-07-11 | 27.32 | $67.88 | 1.1M |
| 2024-07-10 | 25.96 | $68.29 | 276722 |
| 2024-07-09 | 24.64 | $67.60 | 399500 |
| 2024-07-08 | 23.54 | $67.54 | 265022 |
| 2024-07-05 | 22.46 | $67.48 | 385130 |
| 2024-07-03 | 21.41 | $67.15 | 174408 |
| 2024-07-02 | 20.53 | $66.79 | 411400 |
| 2024-07-01 | 19.85 | $66.41 | 347100 |
| 2024-06-28 | 19.38 | $66.35 | 438450 |
| 2024-06-27 | 18.77 | $66.58 | 247200 |
| 2024-06-26 | 18.50 | $66.47 | 466512 |
| 2024-06-25 | 18.30 | $66.36 | 274731 |
| 2024-06-24 | 18.17 | $66.17 | 220626 |
| 2024-06-21 | 17.98 | $66.54 | 190400 |
| 2024-06-20 | 17.46 | $66.69 | 447300 |
| 2024-06-18 | 16.85 | $66.83 | 301400 |
| 2024-06-17 | 15.95 | $66.65 | 244400 |
| 2024-06-14 | 15.03 | $66.11 | 289404 |
| 2024-06-13 | 14.55 | $66.18 | 204227 |
| 2024-06-12 | 14.00 | $66.06 | 338674 |
| 2024-06-11 | 13.26 | $65.50 | 224009 |
| 2024-06-10 | 13.21 | $65.39 | 309000 |
| 2024-06-07 | 13.25 | $65.19 | 409435 |
| 2024-06-06 | 13.25 | $65.31 | 262000 |
| 2024-06-05 | 13.34 | $65.36 | 291500 |
| 2024-06-04 | 13.49 | $64.60 | 274800 |
| 2024-06-03 | 14.13 | $64.60 | 378431 |
| 2024-05-31 | 14.81 | $64.52 | 226300 |
| 2024-05-30 | 15.28 | $63.94 | 397513 |
| 2024-05-29 | 16.07 | $64.30 | 255711 |
| 2024-05-28 | 16.50 | $64.79 | 255555 |
| 2024-05-24 | 16.69 | $64.80 | 208200 |
| 2024-05-23 | 16.94 | $64.34 | 211600 |
| 2024-05-22 | 17.20 | $64.84 | 278044 |
| 2024-05-21 | 17.07 | $65.05 | 200500 |
| 2024-05-20 | 16.71 | $64.91 | 295300 |
| 2024-05-17 | 16.30 | $64.82 | 189800 |
| 2024-05-16 | 16.04 | $64.74 | 455528 |
| 2024-05-15 | 15.65 | $64.95 | 387204 |
| 2024-05-14 | 15.32 | $64.14 | 299800 |
| 2024-05-13 | 15.49 | $63.83 | 264789 |
| 2024-05-10 | 15.79 | $63.82 | 223900 |
| 2024-05-09 | 16.11 | $63.76 | 297821 |
| 2024-05-08 | 16.66 | $63.38 | 242700 |
| 2024-05-07 | 17.47 | $63.39 | 385913 |
| 2024-05-06 | 18.20 | $63.32 | 427800 |
| 2024-05-03 | 19.16 | $62.68 | 335000 |
| 2024-05-02 | 19.75 | $61.85 | 364000 |
| 2024-05-01 | 19.66 | $61.29 | 557646 |
| 2024-04-30 | 19.59 | $61.53 | 408200 |
| 2024-04-29 | 19.67 | $62.46 | 246043 |
| 2024-04-26 | 20.20 | $62.23 | 241600 |
| 2024-04-25 | 20.67 | $61.68 | 339600 |
| 2024-04-24 | 20.56 | $61.95 | 304102 |
| 2024-04-23 | 20.90 | $61.94 | 362034 |
| 2024-04-22 | 21.13 | $61.20 | 666100 |
| 2024-04-19 | 20.89 | $60.69 | 606304 |
| 2024-04-18 | 20.30 | $61.17 | 383700 |
| 2024-04-17 | 20.02 | $61.28 | 345900 |
| 2024-04-16 | 19.74 | $61.60 | 490514 |
| 2024-04-15 | 19.70 | $61.77 | 282515 |
| 2024-04-12 | 19.78 | $62.51 | 327950 |
| 2024-04-11 | 20.36 | $63.43 | 322096 |
| 2024-04-10 | 21.30 | $63.00 | 501700 |
| 2024-04-09 | 21.97 | $63.66 | 334516 |
| 2024-04-08 | 22.98 | $63.58 | 231800 |
| 2024-04-05 | 23.94 | $63.49 | 286608 |
| 2024-04-04 | 24.96 | $62.90 | 503300 |
| 2024-04-03 | 26.03 | $63.68 | 415800 |
| 2024-04-02 | 26.61 | $63.56 | 335900 |
| 2024-04-01 | 27.41 | $64.02 | 435500 |
| 2024-03-28 | 27.65 | $64.15 | 410200 |
| 2024-03-27 | 27.63 | $64.15 | 335000 |
| 2024-03-26 | 27.72 | $63.57 | 331900 |
| 2024-03-25 | 27.98 | $63.67 | 357841 |
| 2024-03-22 | 28.10 | $63.88 | 500100 |
| 2024-03-21 | 28.05 | $64.02 | 428148 |
| 2024-03-20 | 27.83 | $63.73 | 467451 |
| 2024-03-19 | 27.85 | $63.14 | 253905 |
| 2024-03-18 | 28.26 | $62.80 | 363306 |
| 2024-03-15 | 28.54 | $62.67 | 665943 |
| 2024-03-14 | 28.98 | $63.06 | 1.1M |
| 2024-03-13 | 29.26 | $63.26 | 344200 |
| 2024-03-12 | 29.15 | $63.34 | 352900 |
| 2024-03-11 | 29.03 | $62.68 | 334242 |
| 2024-03-08 | 29.27 | $62.77 | 396900 |
| 2024-03-07 | 29.18 | $63.15 | 320900 |
| 2024-03-06 | 29.26 | $62.50 | 451324 |
| 2024-03-05 | 29.62 | $62.21 | 318117 |
| 2024-03-04 | 30.10 | $62.79 | 317400 |
| 2024-03-01 | 29.74 | $62.84 | 455125 |
| 2024-02-29 | 29.43 | $62.31 | 526800 |
| 2024-02-28 | 29.35 | $61.99 | 1.3M |
| 2024-02-27 | 29.48 | $62.08 | 1.2M |
| 2024-02-26 | 29.61 | $61.96 | 736947 |
| 2024-02-23 | 29.66 | $62.18 | 630617 |
| 2024-02-22 | 29.55 | $62.13 | 1.0M |
| 2024-02-21 | 29.54 | $60.93 | 685000 |
| 2024-02-20 | 30.33 | $60.85 | 564725 |
| 2024-02-16 | 31.06 | $61.19 | 366241 |
| 2024-02-15 | 31.24 | $61.52 | 296800 |
| 2024-02-14 | 31.48 | $61.08 | 375800 |
| 2024-02-13 | 32.02 | $60.48 | 580900 |
| 2024-02-12 | 32.86 | $61.40 | 554867 |
| 2024-02-09 | 32.26 | $61.34 | 362400 |
| 2024-02-08 | 31.79 | $60.98 | 352800 |
| 2024-02-07 | 31.53 | $60.93 | 327015 |
| 2024-02-06 | 31.30 | $60.42 | 339400 |
| 2024-02-05 | 31.40 | $60.25 | 585200 |
| 2024-02-02 | 31.52 | $60.49 | 364212 |
| 2024-02-01 | 31.65 | $59.94 | 410500 |
| 2024-01-31 | 32.35 | $59.17 | 527600 |
| 2024-01-30 | 33.10 | $60.15 | 396118 |
| 2024-01-29 | 32.64 | $60.24 | 449933 |
| 2024-01-26 | 32.17 | $59.75 | 486230 |
| 2024-01-25 | 31.85 | $59.78 | 396900 |
| 2024-01-24 | 31.59 | $59.48 | 952909 |
| 2024-01-23 | 31.32 | $59.46 | 403400 |
| 2024-01-22 | 31.30 | $59.33 | 390311 |
| 2024-01-19 | 31.27 | $59.14 | 472913 |
| 2024-01-18 | 31.46 | $58.43 | 339111 |
| 2024-01-17 | 32.21 | $57.91 | 477811 |
| 2024-01-16 | 33.50 | $58.23 | 479613 |
| 2024-01-12 | 34.34 | $58.48 | 360740 |
| 2024-01-11 | 34.80 | $58.42 | 346800 |
| 2024-01-10 | 35.39 | $58.50 | 515644 |
| 2024-01-09 | 35.71 | $58.18 | 1.5M |
| 2024-01-08 | 36.30 | $58.29 | 395800 |
| 2024-01-05 | 36.92 | $57.48 | 4.3M |
| 2024-01-04 | 38.04 | $57.38 | 582300 |
| 2024-01-03 | 39.14 | $57.58 | 633500 |
| 2024-01-02 | 40.13 | $58.13 | 1.1M |
| 2023-12-29 | 40.68 | $58.45 | 497014 |
| 2023-12-28 | 40.70 | $58.65 | 388700 |
| 2023-12-27 | 40.05 | $58.61 | 430601 |
| 2023-12-26 | 39.42 | $58.50 | 217100 |
| 2023-12-22 | 38.76 | $58.27 | 461926 |
| 2023-12-21 | 38.16 | $58.14 | 761200 |
| 2023-12-20 | 37.69 | $57.54 | 541400 |
| 2023-12-19 | 37.20 | $58.35 | 398832 |
| 2023-12-18 | 35.80 | $58.00 | 345100 |
| 2023-12-15 | 34.44 | $57.96 | 518500 |
| 2023-12-14 | 33.02 | $58.01 | 491428 |
| 2023-12-13 | 31.52 | $57.75 | 319247 |
| 2023-12-12 | 30.13 | $56.90 | 375200 |
| 2023-12-11 | 29.11 | $56.68 | 346600 |
| 2023-12-08 | 28.18 | $56.41 | 250722 |
| 2023-12-07 | 27.32 | $56.17 | 985900 |
| 2023-12-06 | 26.58 | $55.74 | 456200 |
| 2023-12-05 | 25.81 | $55.99 | 609542 |
| 2023-12-04 | 25.08 | $56.05 | 328100 |
| 2023-12-01 | 24.34 | $56.29 | 371000 |
| 2023-11-30 | 23.55 | $55.86 | 592300 |
| 2023-11-29 | 23.00 | $55.65 | 266224 |
| 2023-11-28 | 22.33 | $55.65 | 346100 |
| 2023-11-27 | 21.78 | $55.63 | 355710 |
| 2023-11-24 | 21.27 | $55.71 | 184005 |
| 2023-11-22 | 20.63 | $55.66 | 441722 |
| 2023-11-21 | 19.95 | $55.48 | 595600 |
| 2023-11-20 | 19.44 | $55.62 | 495600 |
| 2023-11-17 | 18.90 | $55.20 | 960900 |
| 2023-11-16 | 18.60 | $55.07 | 384700 |
| 2023-11-15 | 18.36 | $55.09 | 604805 |
| 2023-11-14 | 17.97 | $54.97 | 649800 |
| 2023-11-13 | 17.69 | $53.80 | 563600 |
| 2023-11-10 | 18.20 | $53.84 | 458449 |
| 2023-11-09 | 18.79 | $53.06 | 423711 |
| 2023-11-08 | 19.63 | $53.50 | 433547 |
| 2023-11-07 | 20.32 | $53.45 | 471500 |
| 2023-11-06 | 21.10 | $53.35 | 472300 |
| 2023-11-03 | 21.98 | $53.29 | 295929 |
| 2023-11-02 | 22.91 | $52.75 | 419200 |
| 2023-11-01 | 23.79 | $51.75 | 604485 |
| 2023-10-31 | 23.85 | $51.19 | 338425 |
| 2023-10-30 | 23.26 | $50.87 | 685900 |
| 2023-10-27 | 22.36 | $50.31 | 561625 |
| 2023-10-26 | 21.12 | $50.53 | 438022 |
| 2023-10-25 | 19.96 | $51.09 | 492696 |
| 2023-10-24 | 19.05 | $51.85 | 428840 |
| 2023-10-23 | 18.39 | $51.43 | 693287 |
| 2023-10-20 | 17.65 | $51.60 | 428000 |
| 2023-10-19 | 17.13 | $52.23 | 606822 |
| 2023-10-18 | 16.98 | $52.72 | 363100 |
| 2023-10-17 | 17.19 | $53.47 | 317812 |
| 2023-10-16 | 17.79 | $53.38 | 397900 |
| 2023-10-13 | 18.23 | $52.84 | 551900 |
| 2023-10-12 | 18.57 | $53.12 | 393900 |
| 2023-10-11 | 19.06 | $53.50 | 579145 |
| 2023-10-10 | 19.84 | $53.24 | 621000 |
| 2023-10-09 | 20.67 | $52.95 | 645500 |
| 2023-10-06 | 20.98 | $52.61 | 617442 |
| 2023-10-05 | 21.07 | $52.01 | 1.3M |
| 2023-10-04 | 20.30 | $52.08 | 464724 |
| 2023-10-03 | 19.48 | $51.71 | 795442 |
| 2023-10-02 | 18.62 | $52.39 | 659548 |
| 2023-09-29 | 18.07 | $52.49 | 870000 |
| 2023-09-28 | 17.65 | $52.58 | 430215 |
| 2023-09-27 | 16.97 | $52.29 | 498900 |
| 2023-09-26 | 15.82 | $52.22 | 784800 |
| 2023-09-25 | 14.78 | $53.00 | 336300 |
| 2023-09-22 | 13.99 | $52.78 | 367040 |
| 2023-09-21 | 13.25 | $52.93 | 426800 |
| 2023-09-20 | 12.59 | $53.78 | 329200 |
| 2023-09-19 | 12.58 | $54.28 | 470044 |
| 2023-09-18 | 12.75 | $54.39 | 527600 |
| 2023-09-15 | 13.23 | $54.61 | 475924 |
| 2023-09-14 | 13.85 | $55.26 | 284028 |
| 2023-09-13 | 14.06 | $54.73 | 270723 |
| 2023-09-12 | 14.73 | $54.73 | 368514 |
| 2023-09-11 | 15.38 | $55.01 | 274662 |
| 2023-09-08 | 15.91 | $54.64 | 316600 |
| 2023-09-07 | 16.69 | $54.58 | 513209 |
| 2023-09-06 | 17.47 | $54.79 | 490300 |
| 2023-09-05 | 18.33 | $55.15 | 300219 |
| 2023-09-01 | 18.51 | $55.46 | 204200 |
| 2023-08-31 | 18.52 | $55.35 | 461213 |
| 2023-08-30 | 18.59 | $55.38 | 434748 |
| 2023-08-29 | 18.80 | $55.20 | 451600 |
| 2023-08-28 | 19.26 | $54.42 | 536317 |
| 2023-08-25 | 20.07 | $54.02 | 273300 |
| 2023-08-24 | 20.62 | $53.69 | 388800 |
| 2023-08-23 | 21.44 | $54.41 | 1.3M |
| 2023-08-22 | 22.56 | $53.80 | 745834 |
| 2023-08-21 | 23.40 | $53.95 | 324402 |
| 2023-08-18 | 24.15 | $53.63 | 237200 |
| 2023-08-17 | 24.58 | $53.59 | 288100 |
| 2023-08-16 | 25.36 | $54.05 | 315200 |
| 2023-08-15 | 26.69 | $54.46 | 261839 |
| 2023-08-14 | 27.63 | $55.08 | 368711 |
| 2023-08-11 | 28.30 | $54.80 | 708700 |
| 2023-08-10 | 29.15 | $54.86 | 974300 |
| 2023-08-09 | 29.85 | $54.82 | 318818 |
| 2023-08-08 | 30.90 | $55.19 | 516900 |
| 2023-08-07 | 31.96 | $55.45 | 713806 |
| 2023-08-04 | 32.58 | $55.01 | 363100 |
| 2023-08-03 | 33.24 | $55.23 | 311918 |
| 2023-08-02 | 34.17 | $55.40 | 351497 |
| 2023-08-01 | 34.83 | $56.15 | 419336 |
| 2023-07-31 | 34.40 | $56.31 | 332115 |
| 2023-07-28 | 33.77 | $56.18 | 319939 |
| 2023-07-27 | 33.14 | $55.61 | 415441 |
| 2023-07-26 | 32.49 | $56.03 | 263804 |
| 2023-07-25 | 31.96 | $56.02 | 287100 |
| 2023-07-24 | 31.43 | $55.87 | 328324 |
| 2023-07-21 | 31.02 | $55.64 | 180638 |
| 2023-07-20 | 30.64 | $55.64 | 501900 |
| 2023-07-19 | 30.24 | $56.02 | 513990 |
| 2023-07-18 | 29.34 | $55.84 | 341043 |
| 2023-07-17 | 28.49 | $55.42 | 474813 |
| 2023-07-14 | 27.81 | $55.23 | 256132 |
| 2023-07-13 | 27.14 | $55.31 | 367491 |
| 2023-07-12 | 26.47 | $54.85 | 323607 |
| 2023-07-11 | 25.98 | $54.45 | 336033 |
| 2023-07-10 | 25.81 | $54.08 | 238700 |
| 2023-07-07 | 25.92 | $53.87 | 324024 |
| 2023-07-06 | 25.99 | $53.99 | 794149 |
| 2023-07-05 | 26.32 | $54.40 | 473400 |
| 2023-07-03 | 25.88 | $54.57 | 160200 |
| 2023-06-30 | 25.24 | $54.44 | 297700 |
| 2023-06-29 | 24.57 | $53.88 | 329900 |
| 2023-06-28 | 24.33 | $53.60 | 263300 |
| 2023-06-27 | 24.20 | $53.56 | 393028 |
| 2023-06-26 | 24.10 | $52.98 | 432931 |
| 2023-06-23 | 24.24 | $53.17 | 298240 |
| 2023-06-22 | 24.23 | $53.60 | 380807 |
| 2023-06-21 | 24.03 | $53.40 | 423600 |
| 2023-06-20 | 23.68 | $53.70 | 694317 |
| 2023-06-16 | 23.22 | $54.15 | 499036 |
| 2023-06-15 | 21.83 | $54.33 | 387849 |
| 2023-06-14 | 20.44 | $53.69 | 436900 |
| 2023-06-13 | 19.25 | $53.65 | 617512 |
| 2023-06-12 | 18.11 | $53.32 | 471005 |
| 2023-06-09 | 17.16 | $52.86 | 258398 |
| 2023-06-08 | 16.29 | $52.82 | 618638 |
| 2023-06-07 | 15.55 | $52.51 | 639971 |
| 2023-06-06 | 14.70 | $52.63 | 379200 |
| 2023-06-05 | 13.92 | $52.43 | 492330 |
| 2023-06-02 | 13.04 | $52.53 | 365737 |
| 2023-06-01 | 12.15 | $51.71 | 314708 |
| 2023-05-31 | 11.73 | $51.27 | 854523 |
| 2023-05-30 | 11.61 | $51.59 | 392508 |
| 2023-05-26 | 11.10 | $51.56 | 259603 |
| 2023-05-25 | 10.72 | $50.93 | 838002 |
| 2023-05-24 | 10.78 | $50.50 | 327300 |
| 2023-05-23 | 11.17 | $50.90 | 436275 |
| 2023-05-22 | 11.05 | $51.44 | 478624 |
| 2023-05-19 | 10.43 | $51.43 | 554632 |
| 2023-05-18 | 9.76 | $51.53 | 489373 |
| 2023-05-17 | 9.16 | $51.01 | 296539 |
| 2023-05-16 | 8.90 | $50.36 | 304600 |
| 2023-05-15 | 8.97 | $50.76 | 275848 |
| 2023-05-12 | 8.97 | $50.60 | 373442 |
| 2023-05-11 | 8.97 | $50.63 | 308500 |
| 2023-05-10 | 9.10 | $50.70 | 332440 |
| 2023-05-09 | 9.23 | $50.53 | 441100 |
| 2023-05-08 | 9.63 | $50.76 | 461907 |
| 2023-05-05 | 9.98 | $50.74 | 448109 |
| 2023-05-04 | 10.35 | $49.80 | 1.0M |
| 2023-05-03 | 10.38 | $50.21 | 841738 |
| 2023-05-02 | 10.85 | $50.51 | 406600 |
| 2023-05-01 | 11.33 | $51.11 | 713300 |
| 2023-04-28 | 11.13 | $51.14 | 619441 |
| 2023-04-27 | 11.06 | $50.72 | 302537 |
| 2023-04-26 | 11.33 | $49.75 | 473200 |
| 2023-04-25 | 11.70 | $49.96 | 461339 |
| 2023-04-24 | 12.26 | $50.78 | 493222 |
| 2023-04-21 | 12.20 | $50.74 | 337100 |
| 2023-04-20 | 12.18 | $50.68 | 324447 |
| 2023-04-19 | 12.16 | $50.98 | 285027 |
| 2023-04-18 | 11.88 | $50.99 | 286600 |
| 2023-04-17 | 11.51 | $50.94 | 306700 |
| 2023-04-14 | 11.28 | $50.79 | 357804 |
| 2023-04-13 | 11.04 | $50.90 | 370616 |
| 2023-04-12 | 10.92 | $50.26 | 308651 |
| 2023-04-11 | 10.91 | $50.43 | 1.0M |
| 2023-04-10 | 10.72 | $50.41 | 236700 |
| 2023-04-06 | 10.68 | $50.31 | 574131 |
| 2023-04-05 | 10.69 | $50.14 | 304300 |
| 2023-04-04 | 10.74 | $50.30 | 338000 |
| 2023-04-03 | 10.66 | $50.61 | 599100 |
| 2023-03-31 | 10.41 | $50.43 | 622000 |
| 2023-03-30 | 10.28 | $49.75 | 326700 |
| 2023-03-29 | 10.53 | $49.47 | 302600 |
| 2023-03-28 | 11.03 | $48.80 | 313217 |
| 2023-03-27 | 11.24 | $48.85 | 701300 |
| 2023-03-24 | 11.59 | $48.76 | 401035 |
| 2023-03-23 | 11.68 | $48.44 | 726400 |
| 2023-03-22 | 11.86 | $48.31 | 542748 |
| 2023-03-21 | 12.19 | $49.19 | 423629 |
| 2023-03-20 | 12.81 | $48.49 | 622109 |
| 2023-03-17 | 13.06 | $48.20 | 444800 |
| 2023-03-16 | 13.32 | $48.85 | 428805 |
| 2023-03-15 | 13.60 | $48.03 | 638239 |
| 2023-03-14 | 13.28 | $48.41 | 459500 |
| 2023-03-13 | 13.19 | $47.56 | 789737 |
| 2023-03-10 | 12.78 | $47.76 | 602215 |
| 2023-03-09 | 12.62 | $48.48 | 330416 |
| 2023-03-08 | 12.95 | $49.43 | 318006 |
| 2023-03-07 | 13.43 | $49.36 | 717144 |
| 2023-03-06 | 13.84 | $50.10 | 348227 |
| 2023-03-03 | 13.66 | $50.16 | 307800 |
| 2023-03-02 | 13.67 | $49.36 | 1.2M |
| 2023-03-01 | 14.15 | $48.99 | 452200 |
| 2023-02-28 | 14.83 | $49.18 | 556653 |
| 2023-02-27 | 15.26 | $49.30 | 471026 |
| 2023-02-24 | 15.69 | $49.15 | 473815 |
| 2023-02-23 | 16.49 | $49.65 | 420137 |
| 2023-02-22 | 17.09 | $49.40 | 271242 |
| 2023-02-21 | 17.84 | $49.47 | 353742 |
| 2023-02-17 | 18.47 | $50.52 | 448944 |
| 2023-02-16 | 18.61 | $50.61 | 496522 |
| 2023-02-15 | 18.34 | $51.31 | 445522 |
| 2023-02-14 | 17.91 | $51.10 | 796300 |
| 2023-02-13 | 17.47 | $51.15 | 511844 |
| 2023-02-10 | 17.13 | $50.56 | 305403 |
| 2023-02-09 | 17.07 | $50.42 | 611636 |
| 2023-02-08 | 16.91 | $50.87 | 1.5M |
| 2023-02-07 | 16.34 | $51.47 | 591100 |
| 2023-02-06 | 15.74 | $50.84 | 520221 |
| 2023-02-03 | 15.39 | $51.19 | 584800 |
| 2023-02-02 | 14.71 | $51.65 | 636163 |
| 2023-02-01 | 13.85 | $50.91 | 548402 |
| 2023-01-31 | 13.20 | $50.36 | 512400 |
| 2023-01-30 | 12.96 | $49.60 | 476000 |
| 2023-01-27 | 12.83 | $50.24 | 600500 |
| 2023-01-26 | 12.39 | $50.14 | 700808 |
| 2023-01-25 | 12.12 | $49.57 | 421800 |
| 2023-01-24 | 12.14 | $49.54 | 619400 |
| 2023-01-23 | 11.83 | $49.60 | 599524 |
| 2023-01-20 | 11.52 | $49.04 | 394924 |
| 2023-01-19 | 11.63 | $48.15 | 352800 |
| 2023-01-18 | 12.12 | $48.53 | 427900 |
| 2023-01-17 | 12.27 | $49.28 | 1.1M |
| 2023-01-13 | 11.89 | $49.37 | 255700 |
| 2023-01-12 | 11.56 | $49.13 | 647726 |
| 2023-01-11 | 11.26 | $48.98 | 659742 |
| 2023-01-10 | 11.14 | $48.37 | 594541 |
| 2023-01-09 | 11.37 | $47.99 | 517832 |
| 2023-01-06 | 11.50 | $48.01 | 559451 |
| 2023-01-05 | 11.97 | $46.97 | 399034 |
| 2023-01-04 | 12.09 | $47.50 | 632438 |
| 2023-01-03 | 12.32 | $47.11 | 956400 |
| 2022-12-30 | 12.56 | $47.29 | 1.2M |
| 2022-12-29 | 12.47 | $47.42 | 940700 |
| 2022-12-28 | 12.42 | $46.53 | 884932 |
| 2022-12-27 | 12.27 | $47.17 | 1.2M |
| 2022-12-23 | 12.35 | $47.35 | 694446 |
| 2022-12-22 | 12.40 | $47.07 | 766604 |
| 2022-12-21 | 12.46 | $47.72 | 907500 |
| 2022-12-20 | 13.02 | $47.00 | 873200 |
| 2022-12-19 | 13.23 | $46.92 | 781400 |
| 2022-12-16 | 13.47 | $47.55 | 726619 |
| 2022-12-15 | 14.02 | $48.12 | 1.4M |
| 2022-12-14 | 14.56 | $49.36 | 492800 |
| 2022-12-13 | 14.46 | $49.64 | 579616 |
| 2022-12-12 | 14.13 | $49.26 | 306533 |
| 2022-12-09 | 14.52 | $48.62 | 261928 |
| 2022-12-08 | 15.03 | $48.99 | 1.1M |
| 2022-12-07 | 15.52 | $48.60 | 2.3M |
| 2022-12-06 | 16.19 | $48.71 | 811807 |
| 2022-12-05 | 16.88 | $49.37 | 1.2M |
| 2022-12-02 | 17.12 | $50.34 | 355000 |
| 2022-12-01 | 17.02 | $50.41 | 1.2M |
| 2022-11-30 | 16.67 | $50.38 | 849622 |
| 2022-11-29 | 16.43 | $48.89 | 352000 |
| 2022-11-28 | 16.80 | $48.99 | 289234 |
| 2022-11-25 | 17.07 | $49.76 | 142511 |
| 2022-11-23 | 16.75 | $49.74 | 1.2M |
| 2022-11-22 | 16.43 | $49.49 | 911505 |
| 2022-11-21 | 16.25 | $48.80 | 438746 |
| 2022-11-18 | 16.33 | $49.01 | 514639 |
| 2022-11-17 | 16.39 | $48.74 | 387100 |
| 2022-11-16 | 16.62 | $48.89 | 559600 |
| 2022-11-15 | 16.47 | $49.33 | 673508 |
| 2022-11-14 | 16.30 | $48.86 | 666800 |
| 2022-11-11 | 16.24 | $49.28 | 389145 |
| 2022-11-10 | 16.21 | $48.86 | 471100 |
| 2022-11-09 | 16.42 | $46.30 | 477900 |
| 2022-11-08 | 17.02 | $47.27 | 620423 |
| 2022-11-07 | 17.89 | $47.05 | 1.3M |
| 2022-11-04 | 18.52 | $46.58 | 653700 |
| 2022-11-03 | 19.07 | $45.88 | 809600 |
| 2022-11-02 | 19.25 | $46.38 | 1.5M |
| 2022-11-01 | 19.84 | $47.59 | 582338 |
| 2022-10-31 | 20.66 | $47.73 | 741947 |
| 2022-10-28 | 21.67 | $48.07 | 498227 |
| 2022-10-27 | 22.73 | $46.99 | 2.0M |
| 2022-10-26 | 23.67 | $47.23 | 819200 |
| 2022-10-25 | 24.77 | $47.50 | 842819 |
| 2022-10-24 | 25.74 | $46.71 | 719300 |
| 2022-10-21 | 26.31 | $46.18 | 543338 |
| 2022-10-20 | 26.46 | $45.13 | 579300 |
| 2022-10-19 | 26.44 | $45.50 | 785647 |
| 2022-10-18 | 26.47 | $45.85 | 644305 |
| 2022-10-17 | 26.63 | $45.31 | 1.0M |
| 2022-10-14 | 26.09 | $44.17 | 1.3M |
| 2022-10-13 | 25.52 | $45.23 | 933100 |
| 2022-10-12 | 24.65 | $44.09 | 736406 |
| 2022-10-11 | 24.08 | $44.21 | 1.2M |
| 2022-10-10 | 23.48 | $44.48 | 692624 |
| 2022-10-07 | 22.93 | $44.82 | 697800 |
| 2022-10-06 | 22.49 | $46.05 | 1.1M |
| 2022-10-05 | 22.63 | $46.51 | 1.3M |
| 2022-10-04 | 22.77 | $46.61 | 1.3M |
| 2022-10-03 | 23.01 | $45.19 | 920000 |
| 2022-09-30 | 22.41 | $44.11 | 793300 |
| 2022-09-29 | 21.50 | $44.68 | 1.0M |
| 2022-09-28 | 20.64 | $45.66 | 1.8M |
| 2022-09-27 | 19.86 | $44.76 | 1.5M |
| 2022-09-26 | 18.82 | $44.86 | 1.2M |
| 2022-09-23 | 17.80 | $45.31 | 2.0M |
| 2022-09-22 | 16.75 | $46.13 | 821114 |
| 2022-09-21 | 16.11 | $46.58 | 596200 |
| 2022-09-20 | 15.64 | $47.38 | 467035 |
| 2022-09-19 | 15.34 | $47.90 | 553141 |
| 2022-09-16 | 15.07 | $47.77 | 1.1M |
| 2022-09-15 | 14.88 | $48.14 | 600765 |
| 2022-09-14 | 14.96 | $48.67 | 438300 |
| 2022-09-13 | 15.16 | $48.51 | 687056 |
| 2022-09-12 | 15.42 | $50.67 | 687500 |
| 2022-09-09 | 15.69 | $50.13 | 343800 |
| 2022-09-08 | 16.27 | $49.33 | 676400 |
| 2022-09-07 | 16.87 | $49.04 | 670100 |
| 2022-09-06 | 17.33 | $48.15 | 858200 |
| 2022-09-02 | 17.46 | $48.37 | 648400 |
| 2022-09-01 | 17.73 | $48.87 | 1.3M |
| 2022-08-31 | 17.60 | $48.76 | 301100 |
| 2022-08-30 | 17.79 | $49.14 | 567600 |
| 2022-08-29 | 18.04 | $49.69 | 1.1M |
| 2022-08-26 | 18.66 | $50.04 | 469100 |
| 2022-08-25 | 19.60 | $51.73 | 206408 |
| 2022-08-24 | 19.95 | $50.99 | 514500 |
| 2022-08-23 | 20.63 | $50.86 | 611501 |
| 2022-08-22 | 21.30 | $50.95 | 435700 |
| 2022-08-19 | 21.96 | $52.08 | 550600 |
| 2022-08-18 | 21.85 | $52.76 | 338000 |
| 2022-08-17 | 21.29 | $52.64 | 379246 |
| 2022-08-16 | 20.69 | $53.04 | 332100 |
| 2022-08-15 | 19.80 | $52.90 | 507200 |
| 2022-08-12 | 18.99 | $52.69 | 384900 |
| 2022-08-11 | 18.24 | $51.82 | 687242 |
| 2022-08-10 | 17.56 | $51.78 | 404802 |
| 2022-08-09 | 17.11 | $50.70 | 649700 |
| 2022-08-08 | 17.08 | $50.93 | 308046 |
| 2022-08-05 | 16.89 | $50.93 | 490200 |
| 2022-08-04 | 16.92 | $51.03 | 249600 |
| 2022-08-03 | 16.68 | $51.09 | 559445 |
| 2022-08-02 | 16.42 | $50.30 | 352500 |
| 2022-08-01 | 16.29 | $50.67 | 1.2M |
| 2022-07-29 | 16.04 | $50.82 | 642526 |
| 2022-07-28 | 15.79 | $50.04 | 497300 |
| 2022-07-27 | 15.86 | $49.46 | 519900 |
| 2022-07-26 | 16.17 | $48.24 | 971841 |
| 2022-07-25 | 16.96 | $48.79 | 514400 |
| 2022-07-22 | 17.68 | $48.68 | 494200 |
| 2022-07-21 | 18.45 | $49.16 | 366421 |
| 2022-07-20 | 19.34 | $48.65 | 717000 |
| 2022-07-19 | 20.27 | $48.37 | 454749 |
| 2022-07-18 | 21.01 | $47.03 | 619826 |
| 2022-07-15 | 21.52 | $47.39 | 539100 |
| 2022-07-14 | 21.76 | $46.54 | 377617 |
| 2022-07-13 | 21.48 | $46.68 | 434800 |
| 2022-07-12 | 21.38 | $46.91 | 1.6M |
| 2022-07-11 | 21.47 | $47.28 | 546700 |
| 2022-07-08 | 21.81 | $47.85 | 520314 |
| 2022-07-07 | 22.28 | $47.88 | 734800 |
| 2022-07-06 | 22.73 | $47.16 | 685200 |
| 2022-07-05 | 22.91 | $47.04 | 580600 |
| 2022-07-01 | 22.84 | $46.93 | 961700 |
| 2022-06-30 | 22.82 | $46.48 | 852220 |
| 2022-06-29 | 22.71 | $46.86 | 477700 |
| 2022-06-28 | 22.86 | $46.91 | 748228 |
| 2022-06-27 | 23.12 | $47.88 | 691252 |
| 2022-06-24 | 23.70 | $48.00 | 839738 |
| 2022-06-23 | 24.23 | $46.54 | 672000 |
| 2022-06-22 | 24.02 | $46.09 | 578628 |
| 2022-06-21 | 23.79 | $46.16 | 1.3M |
| 2022-06-17 | 23.42 | $45.31 | 1.3M |
| 2022-06-16 | 22.66 | $45.19 | 863948 |
| 2022-06-15 | 21.86 | $46.75 | 975438 |
| 2022-06-14 | 21.30 | $46.10 | 996100 |
| 2022-06-13 | 20.28 | $46.29 | 1.6M |
| 2022-06-10 | 19.29 | $48.16 | 839200 |
| 2022-06-09 | 18.86 | $49.59 | 441716 |
| 2022-06-08 | 18.96 | $50.75 | 504239 |
| 2022-06-07 | 19.55 | $51.36 | 548700 |
| 2022-06-06 | 20.18 | $50.86 | 329510 |
| 2022-06-03 | 21.02 | $50.67 | 646912 |
| 2022-06-02 | 21.72 | $51.51 | 595800 |
| 2022-06-01 | 22.46 | $50.55 | 467644 |
| 2022-05-31 | 23.14 | $50.94 | 691400 |
| 2022-05-27 | 24.01 | $51.22 | 637100 |
| 2022-05-26 | 24.87 | $50.03 | 372101 |
| 2022-05-25 | 25.29 | $49.04 | 505123 |
| 2022-05-24 | 25.19 | $48.55 | 627300 |
| 2022-05-23 | 24.74 | $48.92 | 957327 |
| 2022-05-20 | 24.41 | $48.05 | 1.2M |
| 2022-05-19 | 23.76 | $48.08 | 1.9M |
| 2022-05-18 | 23.32 | $48.35 | 848194 |
| 2022-05-17 | 22.99 | $50.33 | 630620 |
| 2022-05-16 | 23.16 | $49.32 | 680600 |
| 2022-05-13 | 22.99 | $49.51 | 905200 |
| 2022-05-12 | 22.75 | $48.35 | 1.2M |
| 2022-05-11 | 21.93 | $48.37 | 1.2M |
| 2022-05-10 | 21.31 | $49.18 | 1.7M |
| 2022-05-09 | 20.77 | $49.05 | 1.3M |
| 2022-05-06 | 20.28 | $50.67 | 975800 |
| 2022-05-05 | 20.17 | $51.00 | 997046 |
| 2022-05-04 | 20.25 | $52.85 | 912665 |
| 2022-05-03 | 20.55 | $51.37 | 684875 |
| 2022-05-02 | 20.05 | $51.09 | 1.6M |
| 2022-04-29 | 19.25 | $50.81 | 856600 |
| 2022-04-28 | 18.67 | $52.65 | 583109 |
| 2022-04-27 | 18.35 | $51.41 | 636116 |
| 2022-04-26 | 17.42 | $51.30 | 523258 |
| 2022-04-25 | 16.49 | $52.81 | 910730 |
| 2022-04-22 | 15.63 | $52.52 | 542065 |
| 2022-04-21 | 15.05 | $54.00 | 391200 |
| 2022-04-20 | 15.10 | $54.81 | 395300 |
| 2022-04-19 | 15.62 | $54.80 | 398100 |
| 2022-04-18 | 16.04 | $53.93 | 752034 |
| 2022-04-14 | 15.91 | $53.93 | 459300 |
| 2022-04-13 | 15.91 | $54.58 | 378800 |
| 2022-04-12 | 15.85 | $53.93 | 598600 |
| 2022-04-11 | 15.79 | $54.05 | 966113 |
| 2022-04-08 | 15.87 | $54.98 | 422517 |
| 2022-04-07 | 16.37 | $55.14 | 312700 |
| 2022-04-06 | 16.89 | $54.90 | 455524 |
| 2022-04-05 | 17.32 | $55.47 | 528431 |
| 2022-04-04 | 18.20 | $56.15 | 657500 |
| 2022-04-01 | 18.97 | $55.76 | 684417 |
| 2022-03-31 | 19.94 | $55.58 | 782400 |
| 2022-03-30 | 20.87 | $56.38 | 482300 |
| 2022-03-29 | 21.47 | $56.81 | 885244 |
| 2022-03-28 | 22.01 | $56.07 | 2.1M |
| 2022-03-25 | 23.01 | $55.70 | 722111 |
| 2022-03-24 | 24.20 | $55.46 | 363138 |
| 2022-03-23 | 25.30 | $54.67 | 592915 |
| 2022-03-22 | 26.32 | $55.37 | 440800 |
| 2022-03-21 | 27.53 | $54.76 | 632917 |
| 2022-03-18 | 28.57 | $55.00 | 635700 |
| 2022-03-17 | 29.64 | $54.38 | 997804 |
| 2022-03-16 | 30.42 | $53.71 | 490300 |
| 2022-03-15 | 30.86 | $52.52 | 453000 |
| 2022-03-14 | 30.59 | $51.44 | 536504 |
| 2022-03-11 | 30.12 | $51.85 | 451500 |
| 2022-03-10 | 29.78 | $52.52 | 634420 |
| 2022-03-09 | 29.23 | $52.73 | 882900 |
| 2022-03-08 | 28.73 | $51.36 | 971632 |
| 2022-03-07 | 28.00 | $51.71 | 754238 |
| 2022-03-04 | 27.36 | $53.31 | 573203 |
| 2022-03-03 | 27.02 | $53.72 | 728900 |
| 2022-03-02 | 26.91 | $53.99 | 1.3M |
| 2022-03-01 | 26.68 | $53.02 | 712360 |
| 2022-02-28 | 26.26 | $53.87 | 974400 |
| 2022-02-25 | 25.97 | $53.98 | 841000 |
| 2022-02-24 | 25.64 | $52.76 | 2.2M |
| 2022-02-23 | 24.55 | $52.01 | 725826 |
| 2022-02-22 | 23.80 | $52.96 | 1.4M |
| 2022-02-18 | 23.19 | $53.53 | 1.2M |
| 2022-02-17 | 22.81 | $53.90 | 690700 |
| 2022-02-16 | 22.62 | $55.04 | 522060 |
| 2022-02-15 | 22.68 | $54.94 | 589800 |
| 2022-02-14 | 22.61 | $54.10 | 652246 |
| 2022-02-11 | 22.14 | $54.27 | 785900 |
| 2022-02-10 | 21.80 | $55.32 | 1.0M |
| 2022-02-09 | 21.83 | $56.30 | 457012 |
| 2022-02-08 | 22.26 | $55.47 | 425102 |
| 2022-02-07 | 22.23 | $54.97 | 490845 |
| 2022-02-04 | 22.07 | $55.16 | 596700 |
| 2022-02-03 | 21.90 | $54.85 | 387704 |
| 2022-02-02 | 21.83 | $56.18 | 515000 |
| 2022-02-01 | 22.12 | $55.70 | 448346 |
| 2022-01-31 | 22.09 | $55.30 | 976215 |
| 2022-01-28 | 21.79 | $54.27 | 1.3M |
| 2022-01-27 | 20.71 | $53.01 | 1.3M |
| 2022-01-26 | 19.63 | $53.36 | 666327 |
| 2022-01-25 | 18.50 | $53.52 | 851400 |
| 2022-01-24 | 16.94 | $54.19 | 2.1M |
| 2022-01-21 | 15.29 | $53.90 | 878519 |
| 2022-01-20 | 14.19 | $54.92 | 524538 |
| 2022-01-19 | 13.43 | $55.58 | 663349 |
| 2022-01-18 | 12.95 | $56.19 | 507356 |
| 2022-01-14 | 12.70 | $57.24 | 1.0M |
| 2022-01-13 | 12.74 | $57.19 | 468400 |
| 2022-01-12 | 13.07 | $57.94 | 427500 |
| 2022-01-11 | 13.71 | $57.84 | 375525 |
| 2022-01-10 | 14.22 | $57.33 | 507673 |
| 2022-01-07 | 14.37 | $57.40 | 1.2M |
| 2022-01-06 | 15.05 | $57.60 | 511434 |
| 2022-01-05 | 15.70 | $57.66 | 545327 |
| 2022-01-04 | 16.14 | $58.82 | 413084 |
| 2022-01-03 | 15.82 | $58.77 | 695335 |
| 2021-12-31 | 15.66 | $58.45 | 221100 |
| 2021-12-30 | 15.56 | $58.57 | 204115 |
| 2021-12-29 | 15.36 | $58.74 | 296735 |
| 2021-12-28 | 15.19 | $58.64 | 454383 |
| 2021-12-27 | 15.01 | $58.72 | 333200 |
| 2021-12-23 | 14.91 | $57.86 | 679700 |
| 2021-12-22 | 15.16 | $57.51 | 379221 |
| 2021-12-21 | 15.74 | $56.97 | 316300 |
| 2021-12-20 | 16.41 | $55.91 | 943621 |
| 2021-12-17 | 16.38 | $56.79 | 636527 |
| 2021-12-16 | 17.08 | $57.34 | 405441 |
| 2021-12-15 | 17.64 | $57.79 | 444742 |
| 2021-12-14 | 18.41 | $56.97 | 410942 |
| 2021-12-13 | 19.02 | $57.39 | 369414 |
| 2021-12-10 | 19.74 | $57.91 | 581809 |
| 2021-12-09 | 20.46 | $57.41 | 821002 |
| 2021-12-08 | 21.37 | $57.84 | 530441 |
| 2021-12-07 | 22.20 | $57.63 | 635300 |
| 2021-12-06 | 23.17 | $56.48 | 583634 |
| 2021-12-03 | 23.67 | $55.83 | 615001 |
| 2021-12-02 | 24.01 | $56.29 | 410619 |
| 2021-12-01 | 24.48 | $55.44 | 474603 |
| 2021-11-30 | 24.98 | $56.13 | 514226 |
| 2021-11-29 | 25.98 | $57.22 | 301040 |
| 2021-11-26 | 26.91 | $56.58 | 352600 |
| 2021-11-24 | 28.15 | $57.87 | 377600 |
| 2021-11-23 | 28.33 | $57.80 | 437600 |
| 2021-11-22 | 28.54 | $57.71 | 361742 |
| 2021-11-19 | 28.22 | $57.80 | 343700 |
| 2021-11-18 | 28.14 | $57.94 | 368720 |
| 2021-11-17 | 28.14 | $57.77 | 182600 |
| 2021-11-16 | 27.93 | $57.93 | 222263 |
| 2021-11-15 | 27.72 | $57.72 | 216600 |
| 2021-11-12 | 27.64 | $57.73 | 187673 |
| 2021-11-11 | 27.64 | $57.33 | 197600 |
| 2021-11-10 | 27.82 | $57.29 | 247000 |
| 2021-11-09 | 28.02 | $57.72 | 236000 |
| 2021-11-08 | 27.65 | $57.92 | 380421 |
| 2021-11-05 | 26.92 | $57.88 | 300100 |
| 2021-11-04 | 26.15 | $57.57 | 418200 |
| 2021-11-03 | 25.59 | $57.40 | 226626 |
| 2021-11-02 | 25.13 | $56.98 | 261700 |
| 2021-11-01 | 24.91 | $56.77 | 410924 |
| 2021-10-29 | 24.81 | $56.58 | 796614 |
| 2021-10-28 | 24.83 | $56.49 | 379740 |
| 2021-10-27 | 24.93 | $55.90 | 301300 |
| 2021-10-26 | 25.13 | $56.25 | 236850 |
| 2021-10-25 | 25.06 | $56.20 | 219847 |
| 2021-10-22 | 25.16 | $55.93 | 227345 |
| 2021-10-21 | 25.36 | $55.98 | 211745 |
| 2021-10-20 | 25.65 | $55.80 | 365035 |
| 2021-10-19 | 26.04 | $55.57 | 241475 |
| 2021-10-18 | 26.60 | $55.20 | 198900 |
| 2021-10-15 | 27.44 | $54.99 | 418552 |
| 2021-10-14 | 28.19 | $54.61 | 273310 |
| 2021-10-13 | 29.25 | $53.71 | 309800 |
| 2021-10-12 | 30.62 | $53.57 | 231600 |
| 2021-10-11 | 32.18 | $53.67 | 199818 |
| 2021-10-08 | 33.78 | $53.99 | 771800 |
| 2021-10-07 | 35.21 | $54.15 | 238200 |
| 2021-10-06 | 36.62 | $53.66 | 509512 |
| 2021-10-05 | 38.42 | $53.49 | 268143 |
| 2021-10-04 | 40.39 | $52.99 | 330116 |
| 2021-10-01 | 42.44 | $53.63 | 489400 |
| 2021-09-30 | 44.65 | $52.99 | 538389 |
| 2021-09-29 | 46.88 | $53.62 | 168638 |
| 2021-09-28 | 48.79 | $53.54 | 334600 |
| 2021-09-27 | 50.80 | $54.65 | 186333 |
| 2021-09-24 | 52.07 | $54.72 | 221900 |
| 2021-09-23 | 53.41 | $54.61 | 468910 |
| 2021-09-22 | 54.83 | $53.98 | 239736 |
| 2021-09-21 | 56.61 | $53.45 | 322900 |
| 2021-09-20 | 58.66 | $53.43 | 619623 |
| 2021-09-17 | 60.91 | $54.56 | 652927 |
| 2021-09-16 | 61.82 | $55.06 | 234100 |
| 2021-09-15 | 62.57 | $55.19 | 296134 |
| 2021-09-14 | 63.35 | $54.71 | 195326 |
| 2021-09-13 | 64.19 | $55.00 | 373106 |
| 2021-09-10 | 64.95 | $54.87 | 291500 |
| 2021-09-09 | 65.62 | $55.31 | 298600 |
| 2021-09-08 | 65.91 | $55.56 | 304100 |
| 2021-09-07 | 66.24 | $55.64 | 173600 |
| 2021-09-03 | 66.30 | $55.83 | 285400 |
| 2021-09-02 | 66.24 | $55.93 | 193937 |
| 2021-09-01 | 66.15 | $55.71 | 401800 |
| 2021-08-31 | 66.08 | $55.68 | 312719 |
| 2021-08-30 | 66.01 | $55.78 | 375600 |
| 2021-08-27 | 65.93 | $55.58 | 181700 |
| 2021-08-26 | 65.89 | $55.01 | 220245 |
| 2021-08-25 | 65.88 | $55.37 | 653300 |
| 2021-08-24 | 65.73 | $55.24 | 362146 |
| 2021-08-23 | 65.59 | $55.12 | 261000 |
| 2021-08-20 | 65.46 | $54.61 | 226300 |
| 2021-08-19 | 65.38 | $54.14 | 279225 |
| 2021-08-18 | 65.35 | $54.15 | 291319 |
| 2021-08-17 | 65.05 | $54.73 | 275716 |
| 2021-08-16 | 64.57 | $55.09 | 218800 |
| 2021-08-13 | 63.89 | $55.00 | 175639 |
| 2021-08-12 | 63.00 | $54.94 | 179500 |
| 2021-08-11 | 62.07 | $54.80 | 194500 |
| 2021-08-10 | 61.11 | $54.63 | 159714 |
| 2021-08-09 | 60.09 | $54.56 | 153902 |
| 2021-08-06 | 59.03 | $54.59 | 151400 |
| 2021-08-05 | 57.88 | $54.47 | 181511 |
| 2021-08-04 | 56.68 | $54.10 | 408325 |
| 2021-08-03 | 55.42 | $54.44 | 173200 |
| 2021-08-02 | 54.10 | $53.97 | 246500 |
| 2021-07-30 | 52.64 | $54.09 | 168900 |
| 2021-07-29 | 51.10 | $54.38 | 282027 |
| 2021-07-28 | 49.41 | $54.12 | 234210 |
| 2021-07-27 | 47.63 | $54.11 | 221600 |
| 2021-07-26 | 45.76 | $54.36 | 245043 |
| 2021-07-23 | 43.65 | $54.22 | 292700 |
| 2021-07-22 | 41.44 | $53.70 | 239000 |
| 2021-07-21 | 39.12 | $53.65 | 263300 |
| 2021-07-20 | 36.68 | $53.19 | 270607 |
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