Is Terreno Realty Corporation (TRNO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Terreno Realty Corporation (TRNO) research center and poll results.
NYSE : TRNO
Terreno Realty Corporation — Technical Indicators
$68.76 USD
$0.61 (0.9%)
- Volume
- 623.34K
- Average Volume
- 687.75K
- Market Capitalization
- $7.31B
- P/E Ratio
- 18.48
- Dividend Yield
- 3.03%
- Price Target
- $69.50
- Year High
- $78.94
- Year Low
- $53.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.69
- Current Ratio
- $0.11
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
72.01
2026-08-07
Close Price
$68.76
Vol: 892404
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
53.08
Average
62.68
Maximum
81.68
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 72.01 | $68.76 | 892404 |
| 2026-08-06 | 72.05 | $68.15 | 725208 |
| 2026-08-05 | 72.06 | $69.45 | 620800 |
| 2026-08-04 | 71.97 | $70.36 | 767500 |
| 2026-08-03 | 71.89 | $71.70 | 632400 |
| 2026-07-31 | 71.72 | $71.65 | 577807 |
| 2026-07-30 | 71.51 | $72.33 | 571800 |
| 2026-07-29 | 71.19 | $71.74 | 675100 |
| 2026-07-28 | 70.84 | $72.99 | 780633 |
| 2026-07-27 | 70.48 | $72.99 | 634100 |
| 2026-07-24 | 70.13 | $72.68 | 768814 |
| 2026-07-23 | 69.76 | $72.06 | 751442 |
| 2026-07-22 | 69.43 | $73.10 | 706647 |
| 2026-07-21 | 69.06 | $74.80 | 697413 |
| 2026-07-20 | 68.56 | $74.11 | 637900 |
| 2026-07-17 | 68.07 | $75.06 | 1.2M |
| 2026-07-16 | 67.51 | $75.08 | 998802 |
| 2026-07-15 | 67.07 | $71.84 | 1.0M |
| 2026-07-14 | 66.82 | $71.13 | 1.0M |
| 2026-07-13 | 66.62 | $70.28 | 884458 |
| 2026-07-10 | 66.44 | $69.40 | 1.6M |
| 2026-07-09 | 66.28 | $68.54 | 863828 |
| 2026-07-08 | 66.20 | $67.52 | 996700 |
| 2026-07-07 | 66.02 | $68.77 | 861815 |
| 2026-07-06 | 65.79 | $68.39 | 1.2M |
| 2026-07-02 | 65.60 | $67.33 | 1.4M |
| 2026-07-01 | 65.44 | $66.01 | 1.3M |
| 2026-06-30 | 65.32 | $64.77 | 1.2M |
| 2026-06-29 | 65.25 | $65.75 | 1.1M |
| 2026-06-26 | 65.25 | $65.98 | 3.8M |
| 2026-06-25 | 65.29 | $65.35 | 635310 |
| 2026-06-24 | 65.36 | $65.44 | 816620 |
| 2026-06-23 | 65.42 | $65.65 | 660039 |
| 2026-06-22 | 65.44 | $64.79 | 1.2M |
| 2026-06-18 | 65.52 | $64.35 | 2.1M |
| 2026-06-17 | 65.61 | $63.86 | 861400 |
| 2026-06-16 | 65.66 | $66.28 | 961200 |
| 2026-06-15 | 65.64 | $66.71 | 776315 |
| 2026-06-12 | 65.56 | $67.27 | 743508 |
| 2026-06-11 | 65.48 | $66.66 | 674062 |
| 2026-06-10 | 65.46 | $66.20 | 1.4M |
| 2026-06-09 | 65.44 | $66.93 | 1.5M |
| 2026-06-08 | 65.38 | $63.81 | 563500 |
| 2026-06-05 | 65.50 | $64.33 | 512300 |
| 2026-06-04 | 65.61 | $64.49 | 495500 |
| 2026-06-03 | 65.69 | $64.10 | 609719 |
| 2026-06-02 | 65.74 | $63.68 | 589905 |
| 2026-06-01 | 65.78 | $63.36 | 611400 |
| 2026-05-29 | 65.88 | $65.69 | 962900 |
| 2026-05-28 | 65.85 | $66.85 | 1.6M |
| 2026-05-27 | 65.75 | $66.75 | 1.0M |
| 2026-05-26 | 65.72 | $66.69 | 1.1M |
| 2026-05-22 | 65.68 | $66.05 | 706746 |
| 2026-05-21 | 65.64 | $66.36 | 819900 |
| 2026-05-20 | 65.64 | $66.17 | 928900 |
| 2026-05-19 | 65.63 | $64.88 | 439311 |
| 2026-05-18 | 65.70 | $65.79 | 397533 |
| 2026-05-15 | 65.77 | $65.05 | 499623 |
| 2026-05-14 | 65.86 | $65.71 | 541900 |
| 2026-05-13 | 65.86 | $66.28 | 624800 |
| 2026-05-12 | 65.84 | $65.91 | 865256 |
| 2026-05-11 | 65.82 | $65.71 | 725700 |
| 2026-05-08 | 65.82 | $66.21 | 756800 |
| 2026-05-07 | 65.77 | $66.54 | 635820 |
| 2026-05-06 | 65.71 | $66.09 | 510300 |
| 2026-05-05 | 65.61 | $65.00 | 383507 |
| 2026-05-04 | 65.50 | $64.55 | 359612 |
| 2026-05-01 | 65.41 | $65.27 | 442000 |
| 2026-04-30 | 65.25 | $65.20 | 526737 |
| 2026-04-29 | 65.08 | $64.79 | 458300 |
| 2026-04-28 | 64.91 | $66.07 | 420500 |
| 2026-04-27 | 64.64 | $65.95 | 563316 |
| 2026-04-24 | 64.37 | $65.28 | 662228 |
| 2026-04-23 | 64.20 | $66.33 | 348000 |
| 2026-04-22 | 63.97 | $65.99 | 487900 |
| 2026-04-21 | 63.72 | $66.24 | 537925 |
| 2026-04-20 | 63.45 | $67.13 | 643200 |
| 2026-04-17 | 63.12 | $66.94 | 908064 |
| 2026-04-16 | 62.86 | $65.76 | 655143 |
| 2026-04-15 | 62.69 | $65.74 | 404247 |
| 2026-04-14 | 62.57 | $65.65 | 465000 |
| 2026-04-13 | 62.44 | $65.60 | 601100 |
| 2026-04-10 | 62.27 | $65.34 | 575500 |
| 2026-04-09 | 62.11 | $65.29 | 661300 |
| 2026-04-08 | 61.98 | $64.06 | 865900 |
| 2026-04-07 | 61.94 | $62.83 | 599100 |
| 2026-04-06 | 61.93 | $62.65 | 763006 |
| 2026-04-02 | 61.93 | $62.15 | 388249 |
| 2026-04-01 | 62.00 | $61.77 | 575800 |
| 2026-03-31 | 62.16 | $61.42 | 484103 |
| 2026-03-30 | 62.36 | $60.61 | 520444 |
| 2026-03-27 | 62.65 | $60.69 | 533137 |
| 2026-03-26 | 62.92 | $61.78 | 535026 |
| 2026-03-25 | 63.15 | $61.66 | 576800 |
| 2026-03-24 | 63.38 | $61.00 | 605322 |
| 2026-03-23 | 63.60 | $61.02 | 626913 |
| 2026-03-20 | 63.83 | $60.37 | 1.1M |
| 2026-03-19 | 64.11 | $61.89 | 531500 |
| 2026-03-18 | 64.26 | $62.24 | 621611 |
| 2026-03-17 | 64.43 | $63.47 | 564532 |
| 2026-03-16 | 64.57 | $62.98 | 491113 |
| 2026-03-13 | 64.72 | $62.18 | 404532 |
| 2026-03-12 | 64.84 | $62.12 | 531200 |
| 2026-03-11 | 65.00 | $62.71 | 497102 |
| 2026-03-10 | 65.14 | $63.21 | 872528 |
| 2026-03-09 | 65.28 | $62.69 | 522200 |
| 2026-03-06 | 65.45 | $62.56 | 561812 |
| 2026-03-05 | 65.57 | $63.70 | 713915 |
| 2026-03-04 | 65.61 | $64.97 | 730800 |
| 2026-03-03 | 65.49 | $65.40 | 475837 |
| 2026-03-02 | 65.30 | $66.38 | 374515 |
| 2026-02-27 | 65.06 | $66.06 | 858200 |
| 2026-02-26 | 64.82 | $66.32 | 830645 |
| 2026-02-25 | 64.51 | $66.27 | 860927 |
| 2026-02-24 | 64.27 | $65.37 | 508510 |
| 2026-02-23 | 64.05 | $65.73 | 503139 |
| 2026-02-20 | 63.89 | $65.88 | 675400 |
| 2026-02-19 | 63.70 | $64.98 | 446114 |
| 2026-02-18 | 63.57 | $65.62 | 666545 |
| 2026-02-17 | 63.38 | $66.19 | 669548 |
| 2026-02-13 | 63.21 | $66.10 | 1.2M |
| 2026-02-12 | 62.97 | $64.50 | 918341 |
| 2026-02-11 | 62.78 | $65.43 | 542800 |
| 2026-02-10 | 62.51 | $65.41 | 759325 |
| 2026-02-09 | 62.21 | $65.98 | 570000 |
| 2026-02-06 | 61.88 | $66.10 | 1.6M |
| 2026-02-05 | 61.55 | $65.08 | 1.3M |
| 2026-02-04 | 61.25 | $64.44 | 850402 |
| 2026-02-03 | 60.97 | $62.54 | 783400 |
| 2026-02-02 | 60.79 | $61.56 | 559500 |
| 2026-01-30 | 60.67 | $61.54 | 776348 |
| 2026-01-29 | 60.53 | $61.44 | 901300 |
| 2026-01-28 | 60.44 | $59.95 | 846700 |
| 2026-01-27 | 60.44 | $61.51 | 675239 |
| 2026-01-26 | 60.38 | $61.04 | 1.0M |
| 2026-01-23 | 60.35 | $62.51 | 1.0M |
| 2026-01-22 | 60.21 | $62.00 | 1.7M |
| 2026-01-21 | 60.13 | $62.50 | 1.0M |
| 2026-01-20 | 60.04 | $61.81 | 689000 |
| 2026-01-16 | 59.98 | $62.66 | 938000 |
| 2026-01-15 | 59.89 | $61.30 | 557800 |
| 2026-01-14 | 59.83 | $60.81 | 517644 |
| 2026-01-13 | 59.82 | $59.92 | 672449 |
| 2026-01-12 | 59.89 | $59.41 | 518700 |
| 2026-01-09 | 60.03 | $59.47 | 747502 |
| 2026-01-08 | 60.17 | $59.48 | 799500 |
| 2026-01-07 | 60.26 | $59.10 | 866274 |
| 2026-01-06 | 60.35 | $58.86 | 841845 |
| 2026-01-05 | 60.52 | $59.01 | 554139 |
| 2026-01-02 | 60.69 | $59.02 | 538600 |
| 2025-12-31 | 60.86 | $58.71 | 781522 |
| 2025-12-30 | 61.04 | $59.77 | 479000 |
| 2025-12-29 | 61.20 | $59.89 | 351403 |
| 2025-12-26 | 61.34 | $60.28 | 248000 |
| 2025-12-24 | 61.47 | $60.50 | 255546 |
| 2025-12-23 | 61.57 | $59.79 | 403900 |
| 2025-12-22 | 61.69 | $60.27 | 690409 |
| 2025-12-19 | 61.78 | $60.68 | 1.5M |
| 2025-12-18 | 61.75 | $60.58 | 642924 |
| 2025-12-17 | 61.70 | $60.87 | 873437 |
| 2025-12-16 | 61.67 | $60.12 | 799118 |
| 2025-12-15 | 61.66 | $60.60 | 654630 |
| 2025-12-12 | 61.67 | $61.34 | 676221 |
| 2025-12-11 | 61.66 | $62.27 | 634300 |
| 2025-12-10 | 61.60 | $62.25 | 822929 |
| 2025-12-09 | 61.58 | $61.24 | 743110 |
| 2025-12-08 | 61.57 | $60.87 | 855413 |
| 2025-12-05 | 61.58 | $62.28 | 501449 |
| 2025-12-04 | 61.41 | $62.42 | 426500 |
| 2025-12-03 | 61.19 | $62.43 | 695700 |
| 2025-12-02 | 60.97 | $62.42 | 520413 |
| 2025-12-01 | 60.73 | $62.84 | 407600 |
| 2025-11-28 | 60.45 | $62.79 | 220400 |
| 2025-11-26 | 60.23 | $62.81 | 1.0M |
| 2025-11-25 | 60.01 | $62.52 | 817246 |
| 2025-11-24 | 59.90 | $62.27 | 706400 |
| 2025-11-21 | 59.84 | $61.93 | 931648 |
| 2025-11-20 | 59.79 | $60.10 | 754908 |
| 2025-11-19 | 59.83 | $59.53 | 804100 |
| 2025-11-18 | 59.92 | $60.29 | 346430 |
| 2025-11-17 | 59.98 | $60.04 | 481523 |
| 2025-11-14 | 60.08 | $60.74 | 573210 |
| 2025-11-13 | 60.10 | $61.19 | 688400 |
| 2025-11-12 | 60.03 | $60.97 | 662240 |
| 2025-11-11 | 59.96 | $61.85 | 679500 |
| 2025-11-10 | 59.73 | $61.16 | 927900 |
| 2025-11-07 | 59.52 | $60.96 | 661100 |
| 2025-11-06 | 59.27 | $58.98 | 940300 |
| 2025-11-05 | 59.20 | $58.01 | 530300 |
| 2025-11-04 | 59.21 | $57.91 | 555331 |
| 2025-11-03 | 59.24 | $57.77 | 1.3M |
| 2025-10-31 | 59.27 | $57.13 | 1.2M |
| 2025-10-30 | 59.31 | $58.53 | 681904 |
| 2025-10-29 | 59.27 | $58.29 | 754717 |
| 2025-10-28 | 59.24 | $60.31 | 385417 |
| 2025-10-27 | 59.06 | $61.11 | 435602 |
| 2025-10-24 | 58.83 | $61.01 | 513300 |
| 2025-10-23 | 58.67 | $60.91 | 750933 |
| 2025-10-22 | 58.49 | $61.16 | 371400 |
| 2025-10-21 | 58.30 | $61.56 | 679400 |
| 2025-10-20 | 58.14 | $62.14 | 466700 |
| 2025-10-17 | 57.97 | $60.98 | 642800 |
| 2025-10-16 | 57.85 | $59.87 | 662900 |
| 2025-10-15 | 57.79 | $59.50 | 916441 |
| 2025-10-14 | 57.71 | $57.33 | 488026 |
| 2025-10-13 | 57.77 | $56.99 | 371925 |
| 2025-10-10 | 57.83 | $55.94 | 429806 |
| 2025-10-09 | 57.97 | $57.57 | 618207 |
| 2025-10-08 | 58.02 | $58.26 | 498900 |
| 2025-10-07 | 57.98 | $58.37 | 443336 |
| 2025-10-06 | 57.94 | $58.39 | 495166 |
| 2025-10-03 | 57.96 | $58.03 | 599300 |
| 2025-10-02 | 58.01 | $57.69 | 632333 |
| 2025-10-01 | 58.02 | $57.68 | 681346 |
| 2025-09-30 | 57.99 | $56.75 | 752932 |
| 2025-09-29 | 57.95 | $56.50 | 658100 |
| 2025-09-26 | 58.01 | $57.69 | 578443 |
| 2025-09-25 | 58.01 | $57.43 | 489514 |
| 2025-09-24 | 58.03 | $57.25 | 473200 |
| 2025-09-23 | 58.02 | $58.44 | 541400 |
| 2025-09-22 | 58.00 | $58.82 | 681600 |
| 2025-09-19 | 57.94 | $58.48 | 1.6M |
| 2025-09-18 | 57.79 | $58.61 | 690600 |
| 2025-09-17 | 57.64 | $57.90 | 806412 |
| 2025-09-16 | 57.53 | $58.60 | 733300 |
| 2025-09-15 | 57.28 | $58.28 | 677031 |
| 2025-09-12 | 57.07 | $58.56 | 643600 |
| 2025-09-11 | 56.85 | $58.70 | 781932 |
| 2025-09-10 | 56.65 | $57.35 | 523600 |
| 2025-09-09 | 56.48 | $57.70 | 470417 |
| 2025-09-08 | 56.24 | $58.74 | 747502 |
| 2025-09-05 | 56.00 | $59.08 | 1.0M |
| 2025-09-04 | 55.77 | $57.90 | 635000 |
| 2025-09-03 | 55.61 | $57.01 | 624100 |
| 2025-09-02 | 55.53 | $55.93 | 825702 |
| 2025-08-29 | 55.48 | $57.77 | 549426 |
| 2025-08-28 | 55.31 | $57.61 | 697818 |
| 2025-08-27 | 55.20 | $57.82 | 1.2M |
| 2025-08-26 | 55.11 | $57.19 | 803400 |
| 2025-08-25 | 55.09 | $57.86 | 812700 |
| 2025-08-22 | 54.98 | $57.77 | 1.1M |
| 2025-08-21 | 54.95 | $55.36 | 798628 |
| 2025-08-20 | 55.04 | $55.64 | 939042 |
| 2025-08-19 | 55.17 | $55.70 | 751134 |
| 2025-08-18 | 55.26 | $53.61 | 569100 |
| 2025-08-15 | 55.41 | $54.19 | 865200 |
| 2025-08-14 | 55.52 | $54.13 | 678700 |
| 2025-08-13 | 55.62 | $54.56 | 895041 |
| 2025-08-12 | 55.77 | $53.99 | 1.1M |
| 2025-08-11 | 55.91 | $53.01 | 889121 |
| 2025-08-08 | 56.15 | $53.77 | 855800 |
| 2025-08-07 | 56.37 | $54.64 | 1.0M |
| 2025-08-06 | 56.52 | $54.63 | 640400 |
| 2025-08-05 | 56.58 | $55.48 | 636000 |
| 2025-08-04 | 56.65 | $54.87 | 719008 |
| 2025-08-01 | 56.75 | $54.27 | 961730 |
| 2025-07-31 | 56.90 | $55.49 | 765723 |
| 2025-07-30 | 56.95 | $55.98 | 592431 |
| 2025-07-29 | 56.98 | $56.84 | 801000 |
| 2025-07-28 | 56.94 | $55.74 | 569638 |
| 2025-07-25 | 56.96 | $57.04 | 586324 |
| 2025-07-24 | 56.94 | $57.23 | 873000 |
| 2025-07-23 | 56.88 | $58.21 | 644200 |
| 2025-07-22 | 56.90 | $57.48 | 587200 |
| 2025-07-21 | 56.94 | $56.57 | 504401 |
| 2025-07-18 | 57.00 | $56.44 | 708500 |
| 2025-07-17 | 57.08 | $56.15 | 1.0M |
| 2025-07-16 | 57.18 | $57.61 | 1.1M |
| 2025-07-15 | 57.21 | $56.76 | 749326 |
| 2025-07-14 | 57.31 | $57.77 | 562232 |
| 2025-07-11 | 57.40 | $58.10 | 891821 |
| 2025-07-10 | 57.46 | $57.65 | 1.3M |
| 2025-07-09 | 57.58 | $56.01 | 848535 |
| 2025-07-08 | 57.77 | $56.86 | 1.3M |
| 2025-07-07 | 57.88 | $56.81 | 1.3M |
| 2025-07-03 | 57.93 | $57.16 | 345600 |
| 2025-07-02 | 57.94 | $56.68 | 1.9M |
| 2025-07-01 | 57.96 | $56.55 | 897800 |
| 2025-06-30 | 57.96 | $56.07 | 1.1M |
| 2025-06-27 | 57.98 | $56.12 | 2.1M |
| 2025-06-26 | 58.02 | $56.50 | 992316 |
| 2025-06-25 | 58.03 | $56.03 | 1.2M |
| 2025-06-24 | 58.04 | $58.66 | 602000 |
| 2025-06-23 | 57.86 | $58.20 | 968139 |
| 2025-06-20 | 57.73 | $57.77 | 2.1M |
| 2025-06-18 | 57.62 | $58.17 | 790006 |
| 2025-06-17 | 57.61 | $58.16 | 1.2M |
| 2025-06-16 | 57.63 | $58.26 | 843001 |
| 2025-06-13 | 57.65 | $58.75 | 1.0M |
| 2025-06-12 | 57.63 | $59.44 | 764912 |
| 2025-06-11 | 57.53 | $59.40 | 671834 |
| 2025-06-10 | 57.51 | $59.98 | 774444 |
| 2025-06-09 | 57.48 | $59.83 | 1.1M |
| 2025-06-06 | 57.34 | $59.03 | 935303 |
| 2025-06-05 | 57.21 | $57.93 | 960648 |
| 2025-06-04 | 57.13 | $57.34 | 977841 |
| 2025-06-03 | 57.08 | $56.97 | 631200 |
| 2025-06-02 | 57.08 | $56.56 | 722822 |
| 2025-05-30 | 57.13 | $56.42 | 867900 |
| 2025-05-29 | 57.14 | $57.06 | 736500 |
| 2025-05-28 | 57.10 | $56.57 | 724500 |
| 2025-05-27 | 57.11 | $56.26 | 649300 |
| 2025-05-23 | 57.14 | $55.15 | 703800 |
| 2025-05-22 | 57.21 | $55.56 | 820421 |
| 2025-05-21 | 57.29 | $55.65 | 794900 |
| 2025-05-20 | 57.35 | $57.93 | 457636 |
| 2025-05-19 | 57.29 | $58.51 | 387426 |
| 2025-05-16 | 57.16 | $58.62 | 635428 |
| 2025-05-15 | 57.11 | $58.31 | 634040 |
| 2025-05-14 | 57.03 | $57.57 | 1.1M |
| 2025-05-13 | 56.95 | $58.85 | 942901 |
| 2025-05-12 | 56.79 | $59.38 | 1.6M |
| 2025-05-09 | 56.55 | $57.14 | 1.1M |
| 2025-05-08 | 56.39 | $56.45 | 1.4M |
| 2025-05-07 | 56.36 | $56.28 | 1.6M |
| 2025-05-06 | 56.11 | $56.36 | 838419 |
| 2025-05-05 | 55.96 | $56.90 | 580262 |
| 2025-05-02 | 55.91 | $57.63 | 751800 |
| 2025-05-01 | 55.92 | $56.62 | 933827 |
| 2025-04-30 | 56.28 | $56.33 | 858400 |
| 2025-04-29 | 56.63 | $56.68 | 968357 |
| 2025-04-28 | 56.96 | $56.88 | 872500 |
| 2025-04-25 | 57.25 | $56.61 | 702200 |
| 2025-04-24 | 57.58 | $57.02 | 1.2M |
| 2025-04-23 | 57.93 | $56.94 | 1.1M |
| 2025-04-22 | 58.23 | $56.80 | 527300 |
| 2025-04-21 | 58.59 | $55.83 | 814500 |
| 2025-04-17 | 58.93 | $57.69 | 1.1M |
| 2025-04-16 | 59.31 | $56.73 | 990904 |
| 2025-04-15 | 59.79 | $55.83 | 1.1M |
| 2025-04-14 | 60.33 | $55.69 | 739612 |
| 2025-04-11 | 60.91 | $54.60 | 1.1M |
| 2025-04-10 | 61.50 | $53.96 | 1.1M |
| 2025-04-09 | 62.06 | $55.83 | 2.2M |
| 2025-04-08 | 62.61 | $51.18 | 1.6M |
| 2025-04-07 | 63.43 | $53.40 | 1.9M |
| 2025-04-04 | 64.16 | $55.86 | 1.8M |
| 2025-04-03 | 64.78 | $57.91 | 1.5M |
| 2025-04-02 | 65.30 | $63.89 | 903500 |
| 2025-04-01 | 65.53 | $63.36 | 755134 |
| 2025-03-31 | 65.73 | $63.22 | 779746 |
| 2025-03-28 | 65.94 | $62.73 | 513906 |
| 2025-03-27 | 66.20 | $63.09 | 453611 |
| 2025-03-26 | 66.43 | $63.97 | 478317 |
| 2025-03-25 | 66.58 | $63.02 | 681300 |
| 2025-03-24 | 66.79 | $64.04 | 840007 |
| 2025-03-21 | 66.94 | $62.69 | 1.9M |
| 2025-03-20 | 67.16 | $65.22 | 627400 |
| 2025-03-19 | 67.24 | $66.34 | 650516 |
| 2025-03-18 | 67.27 | $66.51 | 631824 |
| 2025-03-17 | 67.30 | $67.38 | 595513 |
| 2025-03-14 | 67.27 | $66.36 | 850400 |
| 2025-03-13 | 67.32 | $65.12 | 709907 |
| 2025-03-12 | 67.39 | $66.85 | 594000 |
| 2025-03-11 | 67.39 | $67.59 | 1.2M |
| 2025-03-10 | 67.35 | $68.00 | 1.2M |
| 2025-03-07 | 67.32 | $68.40 | 1.2M |
| 2025-03-06 | 67.28 | $68.16 | 1.1M |
| 2025-03-05 | 67.20 | $68.50 | 1.4M |
| 2025-03-04 | 67.08 | $67.48 | 1.3M |
| 2025-03-03 | 66.97 | $67.37 | 783827 |
| 2025-02-28 | 66.87 | $67.82 | 1.5M |
| 2025-02-27 | 66.76 | $67.86 | 1.2M |
| 2025-02-26 | 66.62 | $66.81 | 567646 |
| 2025-02-25 | 66.59 | $67.33 | 610701 |
| 2025-02-24 | 66.53 | $67.00 | 851422 |
| 2025-02-21 | 66.43 | $67.12 | 1.3M |
| 2025-02-20 | 66.31 | $66.82 | 505600 |
| 2025-02-19 | 66.17 | $66.98 | 658200 |
| 2025-02-18 | 66.04 | $67.11 | 633802 |
| 2025-02-14 | 65.74 | $66.72 | 617736 |
| 2025-02-13 | 65.47 | $67.32 | 1000000 |
| 2025-02-12 | 65.09 | $66.48 | 807610 |
| 2025-02-11 | 64.75 | $66.90 | 978800 |
| 2025-02-10 | 64.35 | $66.82 | 1.0M |
| 2025-02-07 | 63.90 | $67.32 | 1.5M |
| 2025-02-06 | 63.46 | $67.67 | 1.2M |
| 2025-02-05 | 63.00 | $66.62 | 470600 |
| 2025-02-04 | 62.61 | $66.00 | 946000 |
| 2025-02-03 | 62.25 | $65.26 | 1.0M |
| 2025-01-31 | 61.85 | $65.42 | 664300 |
| 2025-01-30 | 61.54 | $65.63 | 510034 |
| 2025-01-29 | 61.21 | $65.02 | 671700 |
| 2025-01-28 | 60.91 | $66.20 | 600728 |
| 2025-01-27 | 60.58 | $66.15 | 538312 |
| 2025-01-24 | 60.23 | $64.99 | 558500 |
| 2025-01-23 | 59.92 | $64.70 | 728132 |
| 2025-01-22 | 59.64 | $64.06 | 969700 |
| 2025-01-21 | 59.37 | $64.36 | 2.0M |
| 2025-01-17 | 59.11 | $61.21 | 979100 |
| 2025-01-16 | 59.14 | $61.31 | 767900 |
| 2025-01-15 | 59.18 | $59.74 | 777700 |
| 2025-01-14 | 59.31 | $59.68 | 700600 |
| 2025-01-13 | 59.46 | $58.74 | 706733 |
| 2025-01-10 | 59.68 | $57.92 | 1.3M |
| 2025-01-08 | 59.92 | $58.51 | 819148 |
| 2025-01-07 | 60.15 | $58.44 | 736300 |
| 2025-01-06 | 60.20 | $58.92 | 1.1M |
| 2025-01-03 | 60.24 | $58.64 | 791628 |
| 2025-01-02 | 60.29 | $57.40 | 1.1M |
| 2024-12-31 | 60.44 | $59.14 | 1.1M |
| 2024-12-30 | 60.51 | $58.98 | 1.0M |
| 2024-12-27 | 60.59 | $59.08 | 673600 |
| 2024-12-26 | 60.70 | $59.64 | 798800 |
| 2024-12-24 | 60.74 | $59.06 | 436400 |
| 2024-12-23 | 60.84 | $58.96 | 1.3M |
| 2024-12-20 | 60.91 | $58.99 | 19.7M |
| 2024-12-19 | 60.98 | $58.62 | 2.5M |
| 2024-12-18 | 61.04 | $59.12 | 2.5M |
| 2024-12-17 | 61.11 | $61.98 | 1.7M |
| 2024-12-16 | 61.04 | $62.04 | 1.8M |
| 2024-12-13 | 60.97 | $62.25 | 1.1M |
| 2024-12-12 | 60.90 | $62.68 | 1.2M |
| 2024-12-11 | 60.86 | $63.14 | 1.3M |
| 2024-12-10 | 60.75 | $62.78 | 1.7M |
| 2024-12-09 | 60.72 | $63.22 | 3.7M |
| 2024-12-06 | 60.65 | $59.37 | 599440 |
| 2024-12-05 | 60.71 | $59.78 | 722313 |
| 2024-12-04 | 60.70 | $59.51 | 771600 |
| 2024-12-03 | 60.76 | $60.55 | 892816 |
| 2024-12-02 | 60.77 | $60.47 | 795839 |
| 2024-11-29 | 60.74 | $60.63 | 423400 |
| 2024-11-27 | 60.71 | $61.21 | 319807 |
| 2024-11-26 | 60.71 | $60.44 | 663400 |
| 2024-11-25 | 60.75 | $61.08 | 704832 |
| 2024-11-22 | 60.79 | $60.40 | 600103 |
| 2024-11-21 | 60.85 | $60.23 | 1.3M |
| 2024-11-20 | 61.00 | $59.93 | 490849 |
| 2024-11-19 | 61.18 | $60.52 | 441400 |
| 2024-11-18 | 61.32 | $60.62 | 574421 |
| 2024-11-15 | 61.46 | $60.66 | 612200 |
| 2024-11-14 | 61.65 | $60.85 | 471924 |
| 2024-11-13 | 61.83 | $61.81 | 694903 |
| 2024-11-12 | 62.08 | $61.00 | 604900 |
| 2024-11-11 | 62.24 | $62.03 | 658000 |
| 2024-11-08 | 62.32 | $62.00 | 769245 |
| 2024-11-07 | 62.38 | $60.42 | 1.2M |
| 2024-11-06 | 62.49 | $59.73 | 2.3M |
| 2024-11-05 | 62.67 | $60.69 | 694249 |
| 2024-11-04 | 62.87 | $60.67 | 461339 |
| 2024-11-01 | 63.09 | $59.90 | 473006 |
| 2024-10-31 | 63.38 | $59.95 | 729800 |
| 2024-10-30 | 63.64 | $61.36 | 591200 |
| 2024-10-29 | 63.81 | $61.17 | 528903 |
| 2024-10-28 | 64.03 | $61.90 | 535025 |
| 2024-10-25 | 64.28 | $61.47 | 726000 |
| 2024-10-24 | 64.57 | $63.31 | 441238 |
| 2024-10-23 | 64.77 | $63.62 | 606800 |
| 2024-10-22 | 64.96 | $63.30 | 354700 |
| 2024-10-21 | 65.24 | $63.27 | 531700 |
| 2024-10-18 | 65.53 | $64.45 | 463000 |
| 2024-10-17 | 65.73 | $64.47 | 1.5M |
| 2024-10-16 | 65.98 | $66.94 | 1.0M |
| 2024-10-15 | 66.05 | $64.06 | 748700 |
| 2024-10-14 | 66.31 | $63.64 | 486238 |
| 2024-10-11 | 66.60 | $63.30 | 854211 |
| 2024-10-10 | 66.91 | $62.58 | 1.1M |
| 2024-10-09 | 67.21 | $63.25 | 1.5M |
| 2024-10-08 | 67.46 | $64.71 | 744300 |
| 2024-10-07 | 67.65 | $65.18 | 717600 |
| 2024-10-04 | 67.80 | $65.75 | 752348 |
| 2024-10-03 | 67.94 | $65.12 | 690801 |
| 2024-10-02 | 68.11 | $64.73 | 751200 |
| 2024-10-01 | 68.32 | $65.63 | 596400 |
| 2024-09-30 | 68.48 | $66.83 | 1.2M |
| 2024-09-27 | 68.59 | $67.34 | 661200 |
| 2024-09-26 | 68.62 | $67.13 | 661410 |
| 2024-09-25 | 68.69 | $67.57 | 491400 |
| 2024-09-24 | 68.83 | $68.75 | 892635 |
| 2024-09-23 | 68.90 | $69.22 | 371930 |
| 2024-09-20 | 68.99 | $68.38 | 1.5M |
| 2024-09-19 | 69.03 | $69.48 | 519120 |
| 2024-09-18 | 68.99 | $68.35 | 821900 |
| 2024-09-17 | 68.97 | $69.19 | 513600 |
| 2024-09-16 | 68.91 | $69.53 | 448336 |
| 2024-09-13 | 68.82 | $69.53 | 513618 |
| 2024-09-12 | 68.73 | $68.57 | 431700 |
| 2024-09-11 | 68.67 | $68.11 | 407800 |
| 2024-09-10 | 68.67 | $68.55 | 496200 |
| 2024-09-09 | 68.60 | $68.28 | 792000 |
| 2024-09-06 | 68.59 | $68.58 | 895902 |
| 2024-09-05 | 68.59 | $68.46 | 593733 |
| 2024-09-04 | 68.46 | $68.82 | 799147 |
| 2024-09-03 | 68.32 | $68.84 | 571224 |
| 2024-08-30 | 68.12 | $69.04 | 537200 |
| 2024-08-29 | 68.04 | $68.05 | 606946 |
| 2024-08-28 | 68.06 | $68.58 | 736300 |
| 2024-08-27 | 68.05 | $70.20 | 506200 |
| 2024-08-26 | 67.99 | $70.32 | 693200 |
| 2024-08-23 | 67.89 | $71.02 | 932671 |
| 2024-08-22 | 67.78 | $69.00 | 514337 |
| 2024-08-21 | 67.67 | $68.80 | 493107 |
| 2024-08-20 | 67.61 | $67.83 | 316102 |
| 2024-08-19 | 67.67 | $68.00 | 430143 |
| 2024-08-16 | 67.70 | $67.74 | 491800 |
| 2024-08-15 | 67.66 | $67.75 | 671039 |
| 2024-08-14 | 67.61 | $67.51 | 642617 |
| 2024-08-13 | 67.54 | $67.96 | 993600 |
| 2024-08-12 | 67.50 | $67.24 | 562900 |
| 2024-08-09 | 67.46 | $68.01 | 1.0M |
| 2024-08-08 | 67.31 | $68.59 | 942900 |
| 2024-08-07 | 67.13 | $65.89 | 496800 |
| 2024-08-06 | 66.95 | $66.04 | 698400 |
| 2024-08-05 | 66.68 | $64.89 | 683208 |
| 2024-08-02 | 66.47 | $67.42 | 669030 |
| 2024-08-01 | 66.13 | $68.45 | 506736 |
| 2024-07-31 | 65.72 | $68.41 | 602347 |
| 2024-07-30 | 65.31 | $68.87 | 442710 |
| 2024-07-29 | 64.84 | $68.42 | 417627 |
| 2024-07-26 | 64.38 | $68.72 | 527000 |
| 2024-07-25 | 63.90 | $66.93 | 596900 |
| 2024-07-24 | 63.47 | $67.55 | 702200 |
| 2024-07-23 | 63.01 | $68.92 | 668900 |
| 2024-07-22 | 62.51 | $68.64 | 509815 |
| 2024-07-19 | 61.98 | $67.05 | 300300 |
| 2024-07-18 | 61.52 | $66.68 | 657738 |
| 2024-07-17 | 61.10 | $66.06 | 1.4M |
| 2024-07-16 | 60.72 | $67.14 | 733000 |
| 2024-07-15 | 60.27 | $66.55 | 725027 |
| 2024-07-12 | 59.86 | $65.06 | 922000 |
| 2024-07-11 | 59.52 | $64.82 | 965244 |
| 2024-07-10 | 59.17 | $62.33 | 384700 |
| 2024-07-09 | 58.87 | $60.76 | 334940 |
| 2024-07-08 | 58.62 | $60.60 | 558835 |
| 2024-07-05 | 58.42 | $60.65 | 697024 |
| 2024-07-03 | 58.17 | $60.20 | 306400 |
| 2024-07-02 | 57.97 | $60.34 | 513000 |
| 2024-07-01 | 57.74 | $59.43 | 715326 |
| 2024-06-28 | 57.60 | $59.18 | 2.3M |
| 2024-06-27 | 57.45 | $59.04 | 575600 |
| 2024-06-26 | 57.27 | $58.43 | 783720 |
| 2024-06-25 | 57.14 | $58.35 | 428629 |
| 2024-06-24 | 57.03 | $58.88 | 530204 |
| 2024-06-21 | 56.91 | $57.96 | 1.3M |
| 2024-06-20 | 56.89 | $57.93 | 625135 |
| 2024-06-18 | 56.88 | $58.20 | 555308 |
| 2024-06-17 | 56.87 | $58.64 | 637503 |
| 2024-06-14 | 56.84 | $57.99 | 548601 |
| 2024-06-13 | 56.84 | $58.37 | 913400 |
| 2024-06-12 | 56.75 | $58.32 | 797202 |
| 2024-06-11 | 56.60 | $57.70 | 879500 |
| 2024-06-10 | 56.46 | $56.42 | 651909 |
| 2024-06-07 | 56.39 | $55.85 | 377000 |
| 2024-06-06 | 56.35 | $56.43 | 471032 |
| 2024-06-05 | 56.25 | $55.73 | 511700 |
| 2024-06-04 | 56.21 | $56.18 | 375300 |
| 2024-06-03 | 56.11 | $55.81 | 432632 |
| 2024-05-31 | 56.06 | $56.58 | 1.7M |
| 2024-05-30 | 55.94 | $56.11 | 586337 |
| 2024-05-29 | 55.85 | $55.44 | 786549 |
| 2024-05-28 | 55.80 | $56.00 | 823427 |
| 2024-05-24 | 55.75 | $55.96 | 865600 |
| 2024-05-23 | 55.66 | $56.60 | 858600 |
| 2024-05-22 | 55.55 | $57.48 | 648001 |
| 2024-05-21 | 55.44 | $57.85 | 381834 |
| 2024-05-20 | 55.38 | $57.91 | 519521 |
| 2024-05-17 | 55.23 | $58.10 | 742500 |
| 2024-05-16 | 55.08 | $57.90 | 1.7M |
| 2024-05-15 | 54.92 | $56.63 | 1.4M |
| 2024-05-14 | 54.86 | $55.30 | 745000 |
| 2024-05-13 | 55.02 | $54.92 | 506400 |
| 2024-05-10 | 55.25 | $55.07 | 466901 |
| 2024-05-09 | 55.54 | $55.01 | 639310 |
| 2024-05-08 | 55.86 | $54.45 | 413017 |
| 2024-05-07 | 56.22 | $54.90 | 612700 |
| 2024-05-06 | 56.74 | $54.10 | 628638 |
| 2024-05-03 | 57.26 | $54.89 | 489020 |
| 2024-05-02 | 57.69 | $54.24 | 1.1M |
| 2024-05-01 | 58.12 | $54.28 | 451817 |
| 2024-04-30 | 58.53 | $54.35 | 523226 |
| 2024-04-29 | 58.95 | $55.10 | 550427 |
| 2024-04-26 | 59.40 | $54.13 | 611811 |
| 2024-04-25 | 60.02 | $54.43 | 866536 |
| 2024-04-24 | 60.56 | $55.31 | 551400 |
| 2024-04-23 | 60.99 | $56.51 | 581400 |
| 2024-04-22 | 61.36 | $55.07 | 588915 |
| 2024-04-19 | 61.83 | $54.94 | 730722 |
| 2024-04-18 | 62.30 | $54.75 | 978300 |
| 2024-04-17 | 62.75 | $55.52 | 1.5M |
| 2024-04-16 | 63.10 | $58.45 | 800018 |
| 2024-04-15 | 63.31 | $59.51 | 518800 |
| 2024-04-12 | 63.47 | $60.78 | 497200 |
| 2024-04-11 | 63.61 | $61.49 | 940000 |
| 2024-04-10 | 63.76 | $61.57 | 1.5M |
| 2024-04-09 | 63.90 | $65.40 | 586500 |
| 2024-04-08 | 63.85 | $64.52 | 598600 |
| 2024-04-05 | 63.84 | $63.35 | 522700 |
| 2024-04-04 | 63.86 | $62.93 | 551838 |
| 2024-04-03 | 63.91 | $62.51 | 557200 |
| 2024-04-02 | 63.97 | $62.81 | 745300 |
| 2024-04-01 | 64.10 | $64.09 | 1.6M |
| 2024-03-28 | 64.17 | $66.40 | 1.5M |
| 2024-03-27 | 64.06 | $65.33 | 1.6M |
| 2024-03-26 | 63.97 | $63.87 | 4.4M |
| 2024-03-25 | 63.90 | $63.98 | 345036 |
| 2024-03-22 | 63.83 | $64.37 | 924826 |
| 2024-03-21 | 63.76 | $64.43 | 537900 |
| 2024-03-20 | 63.69 | $63.66 | 563400 |
| 2024-03-19 | 63.66 | $62.57 | 442022 |
| 2024-03-18 | 63.67 | $62.63 | 430335 |
| 2024-03-15 | 63.67 | $62.79 | 1.2M |
| 2024-03-14 | 63.68 | $63.50 | 553500 |
| 2024-03-13 | 63.60 | $64.43 | 621425 |
| 2024-03-12 | 63.49 | $64.52 | 451816 |
| 2024-03-11 | 63.42 | $64.35 | 473600 |
| 2024-03-08 | 63.37 | $64.24 | 616317 |
| 2024-03-07 | 63.33 | $63.85 | 700221 |
| 2024-03-06 | 63.15 | $63.87 | 455900 |
| 2024-03-05 | 63.00 | $63.72 | 480318 |
| 2024-03-04 | 62.81 | $65.32 | 583852 |
| 2024-03-01 | 62.60 | $65.50 | 1.3M |
| 2024-02-29 | 62.40 | $64.30 | 1.4M |
| 2024-02-28 | 62.17 | $63.51 | 1.0M |
| 2024-02-27 | 62.01 | $62.46 | 482411 |
| 2024-02-26 | 61.90 | $62.64 | 513648 |
| 2024-02-23 | 61.79 | $62.93 | 531300 |
| 2024-02-22 | 61.66 | $63.06 | 550100 |
| 2024-02-21 | 61.49 | $63.07 | 575114 |
| 2024-02-20 | 61.41 | $62.62 | 366800 |
| 2024-02-16 | 61.40 | $62.70 | 490729 |
| 2024-02-15 | 61.38 | $62.99 | 775500 |
| 2024-02-14 | 61.29 | $61.99 | 657922 |
| 2024-02-13 | 61.29 | $62.09 | 661748 |
| 2024-02-12 | 61.30 | $63.21 | 999000 |
| 2024-02-09 | 61.28 | $63.29 | 669025 |
| 2024-02-08 | 61.25 | $63.47 | 1.2M |
| 2024-02-07 | 61.23 | $60.16 | 609100 |
| 2024-02-06 | 61.36 | $60.93 | 471429 |
| 2024-02-05 | 61.45 | $60.03 | 394211 |
| 2024-02-02 | 61.54 | $61.08 | 379020 |
| 2024-02-01 | 61.59 | $61.41 | 497913 |
| 2024-01-31 | 61.60 | $59.73 | 629900 |
| 2024-01-30 | 61.77 | $60.24 | 578503 |
| 2024-01-29 | 61.89 | $60.45 | 355800 |
| 2024-01-26 | 62.05 | $60.36 | 459200 |
| 2024-01-25 | 62.20 | $60.24 | 399500 |
| 2024-01-24 | 62.36 | $59.80 | 757300 |
| 2024-01-23 | 62.54 | $61.44 | 513100 |
| 2024-01-22 | 62.61 | $62.45 | 520800 |
| 2024-01-19 | 62.65 | $62.15 | 514628 |
| 2024-01-18 | 62.69 | $61.35 | 372642 |
| 2024-01-17 | 62.76 | $61.97 | 1.2M |
| 2024-01-16 | 62.78 | $62.16 | 444642 |
| 2024-01-12 | 62.76 | $62.87 | 217116 |
| 2024-01-11 | 62.67 | $62.67 | 385519 |
| 2024-01-10 | 62.52 | $63.16 | 472700 |
| 2024-01-09 | 62.32 | $62.62 | 430000 |
| 2024-01-08 | 62.14 | $62.86 | 311100 |
| 2024-01-05 | 61.94 | $61.81 | 315527 |
| 2024-01-04 | 61.77 | $62.03 | 519538 |
| 2024-01-03 | 61.54 | $61.70 | 557629 |
| 2024-01-02 | 61.43 | $62.97 | 471226 |
| 2023-12-29 | 61.23 | $62.67 | 383100 |
| 2023-12-28 | 60.95 | $63.64 | 301300 |
| 2023-12-27 | 60.61 | $63.52 | 226721 |
| 2023-12-26 | 60.23 | $63.44 | 300900 |
| 2023-12-22 | 59.88 | $63.25 | 340447 |
| 2023-12-21 | 59.52 | $62.93 | 588600 |
| 2023-12-20 | 59.16 | $63.19 | 1.4M |
| 2023-12-19 | 58.77 | $63.08 | 754500 |
| 2023-12-18 | 58.41 | $62.69 | 850800 |
| 2023-12-15 | 58.04 | $62.42 | 1.3M |
| 2023-12-14 | 57.73 | $61.75 | 2.2M |
| 2023-12-13 | 57.46 | $61.00 | 1.5M |
| 2023-12-12 | 57.20 | $59.60 | 452342 |
| 2023-12-11 | 56.89 | $59.31 | 527649 |
| 2023-12-08 | 56.63 | $58.91 | 523500 |
| 2023-12-07 | 56.39 | $58.93 | 800902 |
| 2023-12-06 | 56.19 | $58.34 | 473500 |
| 2023-12-05 | 56.00 | $57.55 | 1.0M |
| 2023-12-04 | 55.84 | $59.43 | 893400 |
| 2023-12-01 | 55.67 | $58.98 | 894010 |
| 2023-11-30 | 55.47 | $57.11 | 762600 |
| 2023-11-29 | 55.33 | $56.67 | 707606 |
| 2023-11-28 | 55.16 | $56.10 | 918000 |
| 2023-11-27 | 54.96 | $56.32 | 522600 |
| 2023-11-24 | 54.70 | $56.05 | 112700 |
| 2023-11-22 | 54.47 | $55.80 | 260301 |
| 2023-11-21 | 54.21 | $55.41 | 304600 |
| 2023-11-20 | 54.03 | $55.75 | 342008 |
| 2023-11-17 | 53.82 | $55.42 | 629800 |
| 2023-11-16 | 53.66 | $56.08 | 378500 |
| 2023-11-15 | 53.47 | $56.41 | 627000 |
| 2023-11-14 | 53.34 | $55.90 | 588129 |
| 2023-11-13 | 53.32 | $53.24 | 380300 |
| 2023-11-10 | 53.46 | $54.20 | 426400 |
| 2023-11-09 | 53.52 | $54.03 | 345848 |
| 2023-11-08 | 53.60 | $55.03 | 378305 |
| 2023-11-07 | 53.73 | $54.46 | 283633 |
| 2023-11-06 | 53.86 | $54.47 | 544531 |
| 2023-11-03 | 54.02 | $55.96 | 517637 |
| 2023-11-02 | 54.09 | $54.97 | 1.1M |
| 2023-11-01 | 54.20 | $54.28 | 835621 |
| 2023-10-31 | 54.30 | $53.28 | 615111 |
| 2023-10-30 | 54.37 | $52.23 | 581800 |
| 2023-10-27 | 54.55 | $50.93 | 432900 |
| 2023-10-26 | 54.84 | $51.62 | 558300 |
| 2023-10-25 | 55.10 | $50.62 | 755600 |
| 2023-10-24 | 55.43 | $51.76 | 535343 |
| 2023-10-23 | 55.69 | $51.42 | 854500 |
| 2023-10-20 | 56.01 | $52.30 | 755023 |
| 2023-10-19 | 56.29 | $52.25 | 960000 |
| 2023-10-18 | 56.58 | $53.82 | 409700 |
| 2023-10-17 | 56.94 | $55.59 | 760600 |
| 2023-10-16 | 57.19 | $55.93 | 502000 |
| 2023-10-13 | 57.44 | $55.52 | 612921 |
| 2023-10-12 | 57.70 | $55.57 | 670337 |
| 2023-10-11 | 57.99 | $57.53 | 836800 |
| 2023-10-10 | 58.15 | $57.14 | 897100 |
| 2023-10-09 | 58.36 | $57.73 | 340200 |
| 2023-10-06 | 58.53 | $57.24 | 378705 |
| 2023-10-05 | 58.71 | $57.30 | 793700 |
| 2023-10-04 | 58.90 | $56.26 | 838210 |
| 2023-10-03 | 59.10 | $54.69 | 408611 |
| 2023-10-02 | 59.35 | $55.77 | 339001 |
| 2023-09-29 | 59.61 | $56.80 | 712010 |
| 2023-09-28 | 59.81 | $56.80 | 449904 |
| 2023-09-27 | 60.02 | $57.14 | 605900 |
| 2023-09-26 | 60.22 | $56.99 | 491547 |
| 2023-09-25 | 60.41 | $57.73 | 344806 |
| 2023-09-22 | 60.53 | $57.91 | 677900 |
| 2023-09-21 | 60.61 | $58.16 | 511106 |
| 2023-09-20 | 60.70 | $61.09 | 491017 |
| 2023-09-19 | 60.58 | $60.48 | 279625 |
| 2023-09-18 | 60.42 | $60.99 | 430420 |
| 2023-09-15 | 60.27 | $60.68 | 1.6M |
| 2023-09-14 | 60.12 | $61.37 | 702500 |
| 2023-09-13 | 59.99 | $60.78 | 388008 |
| 2023-09-12 | 59.89 | $61.20 | 478138 |
| 2023-09-11 | 59.80 | $61.26 | 414400 |
| 2023-09-08 | 59.73 | $60.82 | 393300 |
| 2023-09-07 | 59.63 | $61.11 | 774200 |
| 2023-09-06 | 59.55 | $60.20 | 454430 |
| 2023-09-05 | 59.50 | $59.74 | 436546 |
| 2023-09-01 | 59.52 | $60.90 | 264003 |
| 2023-08-31 | 59.45 | $60.89 | 547116 |
| 2023-08-30 | 59.37 | $61.04 | 297200 |
| 2023-08-29 | 59.23 | $61.07 | 460100 |
| 2023-08-28 | 59.11 | $60.69 | 408343 |
| 2023-08-25 | 59.05 | $60.19 | 500756 |
| 2023-08-24 | 58.99 | $59.50 | 480000 |
| 2023-08-23 | 59.00 | $59.99 | 557700 |
| 2023-08-22 | 59.08 | $58.66 | 542200 |
| 2023-08-21 | 59.21 | $57.41 | 288132 |
| 2023-08-18 | 59.42 | $57.88 | 287600 |
| 2023-08-17 | 59.56 | $57.66 | 309500 |
| 2023-08-16 | 59.67 | $58.75 | 229100 |
| 2023-08-15 | 59.68 | $58.86 | 302600 |
| 2023-08-14 | 59.66 | $59.35 | 223649 |
| 2023-08-11 | 59.68 | $59.89 | 470712 |
| 2023-08-10 | 59.67 | $58.89 | 248900 |
| 2023-08-09 | 59.72 | $59.38 | 482116 |
| 2023-08-08 | 59.73 | $59.32 | 263310 |
| 2023-08-07 | 59.72 | $60.09 | 357600 |
| 2023-08-04 | 59.64 | $59.43 | 661500 |
| 2023-08-03 | 59.58 | $59.41 | 926400 |
| 2023-08-02 | 59.56 | $58.09 | 337318 |
| 2023-08-01 | 59.67 | $58.85 | 411221 |
| 2023-07-31 | 59.76 | $59.34 | 434417 |
| 2023-07-28 | 59.79 | $58.96 | 330143 |
| 2023-07-27 | 59.81 | $59.73 | 478847 |
| 2023-07-26 | 59.75 | $61.61 | 408142 |
| 2023-07-25 | 59.60 | $61.38 | 479900 |
| 2023-07-24 | 59.43 | $61.48 | 377500 |
| 2023-07-21 | 59.19 | $60.75 | 377515 |
| 2023-07-20 | 59.00 | $59.80 | 687437 |
| 2023-07-19 | 58.92 | $59.08 | 541822 |
| 2023-07-18 | 58.85 | $58.30 | 741400 |
| 2023-07-17 | 58.89 | $59.73 | 683300 |
| 2023-07-14 | 58.84 | $59.71 | 455200 |
| 2023-07-13 | 58.77 | $59.93 | 561722 |
| 2023-07-12 | 58.70 | $59.61 | 550900 |
| 2023-07-11 | 58.61 | $59.19 | 779800 |
| 2023-07-10 | 58.58 | $58.33 | 855523 |
| 2023-07-07 | 58.73 | $58.39 | 1.2M |
| 2023-07-06 | 58.93 | $58.99 | 846516 |
| 2023-07-05 | 59.08 | $60.26 | 967800 |
| 2023-07-03 | 59.14 | $60.55 | 248510 |
| 2023-06-30 | 59.23 | $60.10 | 883442 |
| 2023-06-29 | 59.25 | $59.21 | 473825 |
| 2023-06-28 | 59.36 | $58.55 | 466300 |
| 2023-06-27 | 59.47 | $58.66 | 378729 |
| 2023-06-26 | 59.58 | $58.05 | 554234 |
| 2023-06-23 | 59.64 | $56.62 | 727028 |
| 2023-06-22 | 59.77 | $57.03 | 693700 |
| 2023-06-21 | 59.94 | $58.19 | 496403 |
| 2023-06-20 | 60.10 | $57.61 | 487732 |
| 2023-06-16 | 60.29 | $59.05 | 811900 |
| 2023-06-15 | 60.40 | $58.76 | 583724 |
| 2023-06-14 | 60.56 | $58.36 | 512300 |
| 2023-06-13 | 60.70 | $58.46 | 942700 |
| 2023-06-12 | 60.87 | $57.80 | 746400 |
| 2023-06-09 | 61.09 | $58.60 | 852000 |
| 2023-06-08 | 61.26 | $61.38 | 355900 |
| 2023-06-07 | 61.32 | $62.31 | 943803 |
| 2023-06-06 | 61.30 | $62.03 | 457800 |
| 2023-06-05 | 61.30 | $61.51 | 326553 |
| 2023-06-02 | 61.34 | $62.31 | 500000 |
| 2023-06-01 | 61.31 | $60.51 | 475700 |
| 2023-05-31 | 61.35 | $61.33 | 917016 |
| 2023-05-30 | 61.29 | $60.89 | 349336 |
| 2023-05-26 | 61.26 | $60.72 | 257447 |
| 2023-05-25 | 61.30 | $59.38 | 407305 |
| 2023-05-24 | 61.39 | $59.23 | 323225 |
| 2023-05-23 | 61.44 | $60.44 | 444400 |
| 2023-05-22 | 61.47 | $61.33 | 355300 |
| 2023-05-19 | 61.50 | $61.37 | 273303 |
| 2023-05-18 | 61.56 | $61.37 | 442911 |
| 2023-05-17 | 61.60 | $61.90 | 563300 |
| 2023-05-16 | 61.63 | $61.03 | 491629 |
| 2023-05-15 | 61.68 | $61.96 | 368311 |
| 2023-05-12 | 61.72 | $62.14 | 465200 |
| 2023-05-11 | 61.73 | $62.08 | 699406 |
| 2023-05-10 | 61.78 | $62.61 | 583802 |
| 2023-05-09 | 61.80 | $61.93 | 484000 |
| 2023-05-08 | 61.87 | $61.92 | 449621 |
| 2023-05-05 | 61.94 | $62.29 | 456815 |
| 2023-05-04 | 62.02 | $61.76 | 626300 |
| 2023-05-03 | 62.11 | $61.26 | 866910 |
| 2023-05-02 | 62.24 | $60.10 | 745800 |
| 2023-05-01 | 62.44 | $60.35 | 458700 |
| 2023-04-28 | 62.65 | $61.59 | 598300 |
| 2023-04-27 | 62.73 | $61.14 | 378001 |
| 2023-04-26 | 62.83 | $60.20 | 479300 |
| 2023-04-25 | 62.93 | $61.05 | 466722 |
| 2023-04-24 | 62.98 | $61.85 | 426400 |
| 2023-04-21 | 62.98 | $62.70 | 563825 |
| 2023-04-20 | 62.82 | $62.20 | 519800 |
| 2023-04-19 | 62.69 | $62.46 | 693643 |
| 2023-04-18 | 62.66 | $61.98 | 833409 |
| 2023-04-17 | 62.65 | $62.74 | 659233 |
| 2023-04-14 | 62.55 | $62.36 | 577700 |
| 2023-04-13 | 62.52 | $63.09 | 722800 |
| 2023-04-12 | 62.49 | $62.98 | 715939 |
| 2023-04-11 | 62.46 | $63.29 | 576847 |
| 2023-04-10 | 62.34 | $63.46 | 556534 |
| 2023-04-06 | 62.16 | $63.78 | 416723 |
| 2023-04-05 | 62.06 | $63.62 | 415000 |
| 2023-04-04 | 62.03 | $63.86 | 349648 |
| 2023-04-03 | 61.97 | $64.05 | 441124 |
| 2023-03-31 | 61.96 | $64.60 | 591044 |
| 2023-03-30 | 61.93 | $63.25 | 591900 |
| 2023-03-29 | 61.91 | $63.03 | 429924 |
| 2023-03-28 | 61.84 | $62.20 | 344407 |
| 2023-03-27 | 61.84 | $62.15 | 533643 |
| 2023-03-24 | 61.89 | $61.78 | 488700 |
| 2023-03-23 | 61.95 | $59.58 | 417448 |
| 2023-03-22 | 62.19 | $59.63 | 419890 |
| 2023-03-21 | 62.37 | $61.69 | 400800 |
| 2023-03-20 | 62.46 | $61.88 | 463504 |
| 2023-03-17 | 62.57 | $60.77 | 801400 |
| 2023-03-16 | 62.71 | $61.80 | 499500 |
| 2023-03-15 | 62.84 | $62.35 | 667504 |
| 2023-03-14 | 62.94 | $62.45 | 508700 |
| 2023-03-13 | 63.02 | $60.79 | 405400 |
| 2023-03-10 | 63.15 | $60.03 | 463600 |
| 2023-03-09 | 63.40 | $61.68 | 347234 |
| 2023-03-08 | 63.57 | $63.06 | 418032 |
| 2023-03-07 | 63.66 | $62.71 | 278003 |
| 2023-03-06 | 63.80 | $63.83 | 287835 |
| 2023-03-03 | 63.87 | $63.88 | 334300 |
| 2023-03-02 | 63.98 | $62.90 | 412400 |
| 2023-03-01 | 64.08 | $61.64 | 375615 |
| 2023-02-28 | 64.22 | $62.21 | 873220 |
| 2023-02-27 | 64.27 | $63.05 | 335638 |
| 2023-02-24 | 64.33 | $63.09 | 501700 |
| 2023-02-23 | 64.35 | $64.27 | 500144 |
| 2023-02-22 | 64.26 | $63.41 | 484944 |
| 2023-02-21 | 64.27 | $63.42 | 417600 |
| 2023-02-17 | 64.29 | $64.03 | 527139 |
| 2023-02-16 | 64.23 | $63.68 | 597700 |
| 2023-02-15 | 64.20 | $64.41 | 578600 |
| 2023-02-14 | 64.12 | $64.26 | 2.6M |
| 2023-02-13 | 64.04 | $64.02 | 977000 |
| 2023-02-10 | 63.97 | $63.32 | 4.1M |
| 2023-02-09 | 63.93 | $65.12 | 469800 |
| 2023-02-08 | 63.72 | $65.06 | 420805 |
| 2023-02-07 | 63.38 | $64.98 | 374600 |
| 2023-02-06 | 63.05 | $65.40 | 254900 |
| 2023-02-03 | 62.71 | $65.28 | 476400 |
| 2023-02-02 | 62.28 | $65.98 | 608800 |
| 2023-02-01 | 61.91 | $64.88 | 411100 |
| 2023-01-31 | 61.50 | $64.43 | 336610 |
| 2023-01-30 | 61.13 | $63.23 | 194900 |
| 2023-01-27 | 60.84 | $64.24 | 330321 |
| 2023-01-26 | 60.43 | $63.59 | 334919 |
| 2023-01-25 | 60.11 | $62.54 | 399900 |
| 2023-01-24 | 59.85 | $63.46 | 221922 |
| 2023-01-23 | 59.52 | $63.80 | 333100 |
| 2023-01-20 | 59.18 | $62.93 | 497645 |
| 2023-01-19 | 58.81 | $63.11 | 695300 |
| 2023-01-18 | 58.43 | $62.69 | 448842 |
| 2023-01-17 | 58.09 | $62.72 | 436600 |
| 2023-01-13 | 57.82 | $62.73 | 298600 |
| 2023-01-12 | 57.61 | $62.36 | 330600 |
| 2023-01-11 | 57.42 | $61.03 | 373500 |
| 2023-01-10 | 57.24 | $58.22 | 674245 |
| 2023-01-09 | 57.18 | $58.44 | 336600 |
| 2023-01-06 | 57.14 | $58.56 | 380835 |
| 2023-01-05 | 57.07 | $56.67 | 537229 |
| 2023-01-04 | 57.07 | $58.62 | 1.1M |
| 2023-01-03 | 57.02 | $56.72 | 472028 |
| 2022-12-30 | 57.12 | $56.87 | 264600 |
| 2022-12-29 | 57.19 | $57.52 | 419800 |
| 2022-12-28 | 57.24 | $55.98 | 352100 |
| 2022-12-27 | 57.32 | $57.16 | 214600 |
| 2022-12-23 | 57.29 | $57.47 | 254700 |
| 2022-12-22 | 57.35 | $56.88 | 382032 |
| 2022-12-21 | 57.42 | $56.88 | 473240 |
| 2022-12-20 | 57.52 | $55.58 | 446200 |
| 2022-12-19 | 57.67 | $55.40 | 315612 |
| 2022-12-16 | 57.82 | $56.05 | 845444 |
| 2022-12-15 | 57.89 | $57.19 | 332400 |
| 2022-12-14 | 57.93 | $58.59 | 476420 |
| 2022-12-13 | 57.91 | $58.59 | 518601 |
| 2022-12-12 | 57.87 | $57.39 | 272429 |
| 2022-12-09 | 57.91 | $57.07 | 217336 |
| 2022-12-08 | 58.04 | $57.60 | 311300 |
| 2022-12-07 | 57.94 | $57.08 | 361613 |
| 2022-12-06 | 57.92 | $56.72 | 360500 |
| 2022-12-05 | 57.91 | $57.58 | 329611 |
| 2022-12-02 | 57.79 | $58.76 | 394000 |
| 2022-12-01 | 57.62 | $58.27 | 493400 |
| 2022-11-30 | 57.50 | $58.64 | 539018 |
| 2022-11-29 | 57.43 | $57.50 | 458600 |
| 2022-11-28 | 57.41 | $56.57 | 406000 |
| 2022-11-25 | 57.45 | $58.63 | 177300 |
| 2022-11-23 | 57.29 | $58.26 | 346600 |
| 2022-11-22 | 57.14 | $58.91 | 313747 |
| 2022-11-21 | 56.93 | $58.56 | 261837 |
| 2022-11-18 | 56.64 | $58.39 | 355943 |
| 2022-11-17 | 56.34 | $57.56 | 296317 |
| 2022-11-16 | 56.10 | $57.96 | 312600 |
| 2022-11-15 | 55.84 | $58.24 | 348217 |
| 2022-11-14 | 55.63 | $57.69 | 377900 |
| 2022-11-11 | 55.45 | $58.21 | 440225 |
| 2022-11-10 | 55.16 | $59.67 | 803300 |
| 2022-11-09 | 54.87 | $55.68 | 218614 |
| 2022-11-08 | 54.71 | $56.51 | 354600 |
| 2022-11-07 | 54.51 | $56.57 | 398233 |
| 2022-11-04 | 54.24 | $55.30 | 419547 |
| 2022-11-03 | 54.04 | $55.18 | 289201 |
| 2022-11-02 | 53.92 | $55.98 | 421400 |
| 2022-11-01 | 53.84 | $57.25 | 274301 |
| 2022-10-31 | 53.73 | $57.14 | 648006 |
| 2022-10-28 | 53.59 | $57.24 | 532200 |
| 2022-10-27 | 53.38 | $55.59 | 371510 |
| 2022-10-26 | 53.22 | $55.20 | 318617 |
| 2022-10-25 | 53.16 | $54.68 | 380636 |
| 2022-10-24 | 53.08 | $52.67 | 389600 |
| 2022-10-21 | 53.20 | $52.50 | 395300 |
| 2022-10-20 | 53.44 | $52.65 | 347800 |
| 2022-10-19 | 53.67 | $52.75 | 475918 |
| 2022-10-18 | 53.90 | $54.21 | 447906 |
| 2022-10-17 | 54.07 | $54.07 | 476333 |
| 2022-10-14 | 54.29 | $52.26 | 423145 |
| 2022-10-13 | 54.60 | $54.03 | 538200 |
| 2022-10-12 | 54.85 | $52.45 | 389824 |
| 2022-10-11 | 55.24 | $52.56 | 636800 |
| 2022-10-10 | 55.70 | $51.04 | 345800 |
| 2022-10-07 | 56.34 | $51.26 | 509414 |
| 2022-10-06 | 56.96 | $52.93 | 421901 |
| 2022-10-05 | 57.41 | $54.25 | 428324 |
| 2022-10-04 | 57.75 | $55.10 | 396528 |
| 2022-10-03 | 58.00 | $54.44 | 353619 |
| 2022-09-30 | 58.28 | $52.99 | 594024 |
| 2022-09-29 | 58.68 | $52.31 | 584344 |
| 2022-09-28 | 59.12 | $53.97 | 556933 |
| 2022-09-27 | 59.46 | $53.20 | 415800 |
| 2022-09-26 | 59.91 | $54.94 | 646400 |
| 2022-09-23 | 60.29 | $57.35 | 719019 |
| 2022-09-22 | 60.63 | $57.32 | 612932 |
| 2022-09-21 | 60.94 | $57.26 | 424900 |
| 2022-09-20 | 61.21 | $57.72 | 515700 |
| 2022-09-19 | 61.51 | $58.38 | 440529 |
| 2022-09-16 | 61.85 | $58.51 | 1.5M |
| 2022-09-15 | 62.22 | $58.94 | 404523 |
| 2022-09-14 | 62.57 | $60.24 | 449929 |
| 2022-09-13 | 62.85 | $61.93 | 478000 |
| 2022-09-12 | 63.08 | $63.85 | 416923 |
| 2022-09-09 | 63.19 | $63.54 | 377326 |
| 2022-09-08 | 63.26 | $61.94 | 396000 |
| 2022-09-07 | 63.36 | $61.08 | 441736 |
| 2022-09-06 | 63.48 | $59.99 | 470600 |
| 2022-09-02 | 63.65 | $60.13 | 412100 |
| 2022-09-01 | 63.79 | $61.02 | 504400 |
| 2022-08-31 | 63.83 | $60.99 | 438200 |
| 2022-08-30 | 63.87 | $60.85 | 226541 |
| 2022-08-29 | 63.94 | $62.16 | 244200 |
| 2022-08-26 | 63.95 | $62.50 | 374000 |
| 2022-08-25 | 63.96 | $64.25 | 216700 |
| 2022-08-24 | 63.87 | $63.56 | 262933 |
| 2022-08-23 | 63.70 | $62.65 | 279344 |
| 2022-08-22 | 63.59 | $63.61 | 266400 |
| 2022-08-19 | 63.39 | $65.21 | 403743 |
| 2022-08-18 | 63.12 | $65.90 | 459900 |
| 2022-08-17 | 62.79 | $65.91 | 379109 |
| 2022-08-16 | 62.39 | $65.90 | 429800 |
| 2022-08-15 | 62.00 | $66.62 | 383300 |
| 2022-08-12 | 61.46 | $65.95 | 484300 |
| 2022-08-11 | 60.98 | $64.89 | 556900 |
| 2022-08-10 | 60.51 | $64.05 | 436800 |
| 2022-08-09 | 60.12 | $63.50 | 394700 |
| 2022-08-08 | 59.75 | $63.33 | 342800 |
| 2022-08-05 | 59.41 | $62.89 | 445800 |
| 2022-08-04 | 59.08 | $61.90 | 454223 |
| 2022-08-03 | 58.84 | $61.73 | 421819 |
| 2022-08-02 | 58.61 | $62.19 | 333212 |
| 2022-08-01 | 58.30 | $62.53 | 403800 |
| 2022-07-29 | 57.99 | $62.65 | 732979 |
| 2022-07-28 | 57.65 | $62.41 | 485008 |
| 2022-07-27 | 57.36 | $60.25 | 336800 |
| 2022-07-26 | 57.22 | $60.30 | 319920 |
| 2022-07-25 | 57.13 | $59.74 | 304300 |
| 2022-07-22 | 57.09 | $59.69 | 371500 |
| 2022-07-21 | 57.00 | $59.29 | 350939 |
| 2022-07-20 | 56.84 | $58.04 | 237500 |
| 2022-07-19 | 56.74 | $58.09 | 246400 |
| 2022-07-18 | 56.61 | $55.75 | 227000 |
| 2022-07-15 | 56.60 | $56.47 | 381347 |
| 2022-07-14 | 56.59 | $55.37 | 289110 |
| 2022-07-13 | 56.56 | $56.31 | 363500 |
| 2022-07-12 | 56.53 | $56.10 | 337800 |
| 2022-07-11 | 56.61 | $56.43 | 239300 |
| 2022-07-08 | 56.78 | $56.44 | 297418 |
| 2022-07-07 | 56.99 | $56.92 | 277300 |
| 2022-07-06 | 57.26 | $57.24 | 528900 |
| 2022-07-05 | 57.46 | $55.99 | 466700 |
| 2022-07-01 | 57.73 | $56.34 | 627509 |
| 2022-06-30 | 58.05 | $55.73 | 572300 |
| 2022-06-29 | 58.32 | $56.73 | 336602 |
| 2022-06-28 | 58.52 | $57.50 | 307412 |
| 2022-06-27 | 58.74 | $58.49 | 365200 |
| 2022-06-24 | 58.84 | $58.94 | 822100 |
| 2022-06-23 | 58.91 | $57.81 | 409100 |
| 2022-06-22 | 59.02 | $56.18 | 409234 |
| 2022-06-21 | 59.21 | $55.91 | 448100 |
| 2022-06-17 | 59.42 | $55.50 | 650622 |
| 2022-06-16 | 59.63 | $55.58 | 743925 |
| 2022-06-15 | 59.87 | $56.20 | 745327 |
| 2022-06-14 | 60.21 | $54.88 | 433100 |
| 2022-06-13 | 60.62 | $55.76 | 360400 |
| 2022-06-10 | 61.02 | $57.70 | 364217 |
| 2022-06-09 | 61.26 | $59.83 | 246121 |
| 2022-06-08 | 61.47 | $60.60 | 281000 |
| 2022-06-07 | 61.67 | $62.36 | 411800 |
| 2022-06-06 | 61.78 | $61.11 | 240600 |
| 2022-06-03 | 62.08 | $61.53 | 272700 |
| 2022-06-02 | 62.39 | $62.74 | 550216 |
| 2022-06-01 | 62.77 | $61.08 | 528256 |
| 2022-05-31 | 63.21 | $60.71 | 547306 |
| 2022-05-27 | 63.64 | $61.97 | 596243 |
| 2022-05-26 | 64.18 | $60.50 | 507628 |
| 2022-05-25 | 65.03 | $60.33 | 438000 |
| 2022-05-24 | 65.81 | $59.86 | 389800 |
| 2022-05-23 | 66.64 | $60.06 | 486423 |
| 2022-05-20 | 67.48 | $60.05 | 362900 |
| 2022-05-19 | 68.35 | $59.68 | 487309 |
| 2022-05-18 | 69.31 | $60.38 | 391300 |
| 2022-05-17 | 70.28 | $63.07 | 338126 |
| 2022-05-16 | 70.99 | $63.12 | 438200 |
| 2022-05-13 | 71.53 | $63.66 | 702900 |
| 2022-05-12 | 72.05 | $62.64 | 870500 |
| 2022-05-11 | 72.66 | $63.91 | 701342 |
| 2022-05-10 | 73.14 | $64.68 | 494900 |
| 2022-05-09 | 73.62 | $64.43 | 463113 |
| 2022-05-06 | 74.19 | $67.11 | 497800 |
| 2022-05-05 | 74.66 | $67.88 | 607027 |
| 2022-05-04 | 75.11 | $70.29 | 336600 |
| 2022-05-03 | 75.41 | $69.82 | 456400 |
| 2022-05-02 | 75.71 | $69.28 | 573721 |
| 2022-04-29 | 76.05 | $72.75 | 799600 |
| 2022-04-28 | 76.11 | $77.56 | 293934 |
| 2022-04-27 | 76.01 | $75.93 | 397700 |
| 2022-04-26 | 76.00 | $76.43 | 422400 |
| 2022-04-25 | 75.80 | $77.01 | 331100 |
| 2022-04-22 | 75.48 | $77.34 | 287700 |
| 2022-04-21 | 75.14 | $78.95 | 423145 |
| 2022-04-20 | 74.74 | $79.77 | 662600 |
| 2022-04-19 | 74.33 | $77.32 | 408933 |
| 2022-04-18 | 74.05 | $73.86 | 313516 |
| 2022-04-14 | 74.01 | $73.97 | 287400 |
| 2022-04-13 | 73.89 | $74.81 | 214807 |
| 2022-04-12 | 73.68 | $73.61 | 294726 |
| 2022-04-11 | 73.54 | $74.23 | 357719 |
| 2022-04-08 | 73.31 | $75.96 | 280122 |
| 2022-04-07 | 72.95 | $76.41 | 215300 |
| 2022-04-06 | 72.61 | $76.96 | 369600 |
| 2022-04-05 | 72.24 | $76.32 | 501800 |
| 2022-04-04 | 71.82 | $75.73 | 258324 |
| 2022-04-01 | 71.48 | $76.00 | 298500 |
| 2022-03-31 | 71.19 | $74.05 | 494608 |
| 2022-03-30 | 70.99 | $75.51 | 508241 |
| 2022-03-29 | 70.67 | $75.69 | 598400 |
| 2022-03-28 | 70.30 | $72.43 | 253944 |
| 2022-03-25 | 70.11 | $70.75 | 417000 |
| 2022-03-24 | 70.09 | $70.38 | 302443 |
| 2022-03-23 | 69.99 | $70.96 | 276400 |
| 2022-03-22 | 69.78 | $71.72 | 272706 |
| 2022-03-21 | 69.60 | $71.67 | 320126 |
| 2022-03-18 | 69.43 | $73.08 | 812500 |
| 2022-03-17 | 69.21 | $71.44 | 153000 |
| 2022-03-16 | 69.10 | $70.69 | 375700 |
| 2022-03-15 | 69.06 | $70.78 | 301500 |
| 2022-03-14 | 69.00 | $69.66 | 334600 |
| 2022-03-11 | 69.03 | $68.71 | 233941 |
| 2022-03-10 | 69.15 | $69.75 | 235200 |
| 2022-03-09 | 69.32 | $69.38 | 182600 |
| 2022-03-08 | 69.43 | $68.03 | 435400 |
| 2022-03-07 | 69.62 | $68.96 | 318106 |
| 2022-03-04 | 69.80 | $70.18 | 189900 |
| 2022-03-03 | 69.96 | $70.05 | 209143 |
| 2022-03-02 | 70.19 | $69.18 | 227711 |
| 2022-03-01 | 70.41 | $68.13 | 338500 |
| 2022-02-28 | 70.74 | $68.79 | 664829 |
| 2022-02-25 | 70.96 | $70.28 | 317500 |
| 2022-02-24 | 70.98 | $68.33 | 407949 |
| 2022-02-23 | 71.16 | $66.69 | 359145 |
| 2022-02-22 | 71.44 | $68.18 | 277207 |
| 2022-02-18 | 71.70 | $68.33 | 211400 |
| 2022-02-17 | 71.96 | $68.60 | 314400 |
| 2022-02-16 | 72.26 | $69.29 | 305442 |
| 2022-02-15 | 72.53 | $69.85 | 358041 |
| 2022-02-14 | 72.83 | $69.64 | 476151 |
| 2022-02-11 | 73.23 | $70.31 | 517500 |
| 2022-02-10 | 73.61 | $70.96 | 410414 |
| 2022-02-09 | 73.90 | $73.26 | 261040 |
| 2022-02-08 | 74.08 | $71.54 | 264400 |
| 2022-02-07 | 74.40 | $71.88 | 413296 |
| 2022-02-04 | 74.72 | $72.46 | 298900 |
| 2022-02-03 | 75.11 | $73.47 | 326824 |
| 2022-02-02 | 75.47 | $74.56 | 281721 |
| 2022-02-01 | 75.89 | $73.61 | 409000 |
| 2022-01-31 | 76.43 | $74.77 | 466816 |
| 2022-01-28 | 76.96 | $73.18 | 345729 |
| 2022-01-27 | 77.55 | $70.67 | 319117 |
| 2022-01-26 | 78.27 | $71.97 | 457529 |
| 2022-01-25 | 78.85 | $72.27 | 529427 |
| 2022-01-24 | 79.36 | $73.45 | 713609 |
| 2022-01-21 | 79.75 | $73.38 | 443645 |
| 2022-01-20 | 80.13 | $74.65 | 537337 |
| 2022-01-19 | 80.39 | $74.72 | 291900 |
| 2022-01-18 | 80.66 | $75.77 | 515749 |
| 2022-01-14 | 80.86 | $77.70 | 378100 |
| 2022-01-13 | 81.01 | $77.85 | 318200 |
| 2022-01-12 | 81.18 | $76.93 | 257000 |
| 2022-01-11 | 81.32 | $76.69 | 345719 |
| 2022-01-10 | 81.57 | $77.98 | 404100 |
| 2022-01-07 | 81.63 | $78.33 | 412301 |
| 2022-01-06 | 81.67 | $80.22 | 324400 |
| 2022-01-05 | 81.68 | $80.79 | 361100 |
| 2022-01-04 | 81.62 | $82.92 | 307000 |
| 2022-01-03 | 81.39 | $84.35 | 272600 |
| 2021-12-31 | 81.03 | $85.29 | 245101 |
| 2021-12-30 | 80.65 | $85.11 | 298200 |
| 2021-12-29 | 80.18 | $85.01 | 269900 |
| 2021-12-28 | 79.74 | $83.52 | 196300 |
| 2021-12-27 | 79.38 | $82.52 | 208300 |
| 2021-12-23 | 79.04 | $81.34 | 579848 |
| 2021-12-22 | 78.89 | $80.82 | 215900 |
| 2021-12-21 | 78.75 | $79.96 | 288200 |
| 2021-12-20 | 78.60 | $80.11 | 381333 |
| 2021-12-17 | 78.48 | $79.72 | 1.3M |
| 2021-12-16 | 78.37 | $80.71 | 407725 |
| 2021-12-15 | 78.18 | $81.28 | 443242 |
| 2021-12-14 | 77.94 | $79.73 | 386400 |
| 2021-12-13 | 77.78 | $81.68 | 314000 |
| 2021-12-10 | 77.51 | $79.27 | 395024 |
| 2021-12-09 | 77.35 | $78.95 | 311645 |
| 2021-12-08 | 77.18 | $80.45 | 314742 |
| 2021-12-07 | 76.94 | $79.56 | 299302 |
| 2021-12-06 | 76.72 | $78.41 | 341300 |
| 2021-12-03 | 76.53 | $77.25 | 303028 |
| 2021-12-02 | 76.55 | $77.61 | 330537 |
| 2021-12-01 | 76.47 | $75.67 | 386600 |
| 2021-11-30 | 76.45 | $76.15 | 500330 |
| 2021-11-29 | 76.36 | $76.33 | 782149 |
| 2021-11-26 | 76.20 | $75.74 | 237100 |
| 2021-11-24 | 76.11 | $78.40 | 323500 |
| 2021-11-23 | 75.77 | $77.97 | 437046 |
| 2021-11-22 | 75.46 | $77.04 | 282711 |
| 2021-11-19 | 75.18 | $77.72 | 382800 |
| 2021-11-18 | 74.89 | $77.41 | 321021 |
| 2021-11-17 | 74.59 | $76.92 | 292102 |
| 2021-11-16 | 74.27 | $76.52 | 347100 |
| 2021-11-15 | 73.96 | $76.48 | 431539 |
| 2021-11-12 | 73.63 | $76.29 | 277607 |
| 2021-11-11 | 73.24 | $76.14 | 340900 |
| 2021-11-10 | 72.84 | $75.55 | 371736 |
| 2021-11-09 | 72.44 | $75.59 | 444232 |
| 2021-11-08 | 71.96 | $75.24 | 716514 |
| 2021-11-05 | 71.47 | $74.53 | 2.9M |
| 2021-11-04 | 71.02 | $77.64 | 580200 |
| 2021-11-03 | 70.43 | $75.99 | 404442 |
| 2021-11-02 | 69.87 | $75.28 | 474246 |
| 2021-11-01 | 69.30 | $74.51 | 462448 |
| 2021-10-29 | 68.78 | $73.13 | 521901 |
| 2021-10-28 | 68.32 | $73.76 | 339801 |
| 2021-10-27 | 67.80 | $71.66 | 247400 |
| 2021-10-26 | 67.41 | $71.75 | 318200 |
| 2021-10-25 | 66.99 | $71.52 | 223200 |
| 2021-10-22 | 66.58 | $71.83 | 237500 |
| 2021-10-21 | 66.19 | $71.50 | 331747 |
| 2021-10-20 | 65.84 | $70.55 | 237500 |
| 2021-10-19 | 65.57 | $70.16 | 289516 |
| 2021-10-18 | 65.32 | $69.92 | 236207 |
| 2021-10-15 | 65.07 | $68.45 | 305700 |
| 2021-10-14 | 64.90 | $68.33 | 189900 |
| 2021-10-13 | 64.79 | $67.36 | 293042 |
| 2021-10-12 | 64.72 | $66.10 | 428200 |
| 2021-10-11 | 64.73 | $65.44 | 130706 |
| 2021-10-08 | 64.75 | $65.51 | 166900 |
| 2021-10-07 | 64.77 | $65.75 | 435814 |
| 2021-10-06 | 64.85 | $64.86 | 343111 |
| 2021-10-05 | 65.05 | $63.94 | 198730 |
| 2021-10-04 | 65.30 | $64.14 | 264320 |
| 2021-10-01 | 65.55 | $63.95 | 285000 |
| 2021-09-30 | 65.81 | $63.23 | 394600 |
| 2021-09-29 | 66.04 | $63.96 | 339648 |
| 2021-09-28 | 66.19 | $63.22 | 166911 |
| 2021-09-27 | 66.37 | $63.31 | 268226 |
| 2021-09-24 | 66.49 | $64.02 | 195300 |
| 2021-09-23 | 66.55 | $64.56 | 430000 |
| 2021-09-22 | 66.58 | $65.22 | 322815 |
| 2021-09-21 | 66.59 | $65.16 | 333009 |
| 2021-09-20 | 66.66 | $64.93 | 387428 |
| 2021-09-17 | 66.72 | $64.91 | 950719 |
| 2021-09-16 | 66.79 | $66.16 | 371031 |
| 2021-09-15 | 66.78 | $66.12 | 368300 |
| 2021-09-14 | 66.82 | $66.25 | 314437 |
| 2021-09-13 | 66.87 | $65.87 | 214326 |
| 2021-09-10 | 66.96 | $65.89 | 246615 |
| 2021-09-09 | 67.02 | $67.37 | 298600 |
| 2021-09-08 | 67.01 | $68.80 | 344117 |
| 2021-09-07 | 66.92 | $68.88 | 310140 |
| 2021-09-03 | 66.89 | $69.26 | 180446 |
| 2021-09-02 | 66.83 | $69.01 | 360100 |
| 2021-09-01 | 66.80 | $67.96 | 319200 |
| 2021-08-31 | 66.78 | $66.81 | 658736 |
| 2021-08-30 | 66.84 | $66.98 | 281116 |
| 2021-08-27 | 66.90 | $65.71 | 182831 |
| 2021-08-26 | 67.03 | $65.11 | 175263 |
| 2021-08-25 | 67.19 | $65.12 | 224901 |
| 2021-08-24 | 67.33 | $65.48 | 293327 |
| 2021-08-23 | 67.45 | $66.49 | 597542 |
| 2021-08-20 | 67.50 | $66.21 | 336300 |
| 2021-08-19 | 67.59 | $66.24 | 416407 |
| 2021-08-18 | 67.64 | $66.02 | 277100 |
| 2021-08-17 | 67.71 | $66.99 | 370900 |
| 2021-08-16 | 67.76 | $67.29 | 202842 |
| 2021-08-13 | 67.70 | $67.49 | 147933 |
| 2021-08-12 | 67.68 | $67.25 | 186300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
70.65
2026-08-07
Close Price
$68.76
Vol: 892404
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
53.86
Average
62.68
Maximum
81.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 70.65 | $68.76 | 892404 |
| 2026-08-06 | 70.85 | $68.15 | 725208 |
| 2026-08-05 | 71.14 | $69.45 | 620800 |
| 2026-08-04 | 71.31 | $70.36 | 767500 |
| 2026-08-03 | 71.41 | $71.70 | 632400 |
| 2026-07-31 | 71.38 | $71.65 | 577807 |
| 2026-07-30 | 71.36 | $72.33 | 571800 |
| 2026-07-29 | 71.25 | $71.74 | 675100 |
| 2026-07-28 | 71.20 | $72.99 | 780633 |
| 2026-07-27 | 71.01 | $72.99 | 634100 |
| 2026-07-24 | 70.81 | $72.68 | 768814 |
| 2026-07-23 | 70.61 | $72.06 | 751442 |
| 2026-07-22 | 70.45 | $73.10 | 706647 |
| 2026-07-21 | 70.18 | $74.80 | 697413 |
| 2026-07-20 | 69.69 | $74.11 | 637900 |
| 2026-07-17 | 69.22 | $75.06 | 1.2M |
| 2026-07-16 | 68.61 | $75.08 | 998802 |
| 2026-07-15 | 67.93 | $71.84 | 1.0M |
| 2026-07-14 | 67.52 | $71.13 | 1.0M |
| 2026-07-13 | 67.14 | $70.28 | 884458 |
| 2026-07-10 | 66.81 | $69.40 | 1.6M |
| 2026-07-09 | 66.53 | $68.54 | 863828 |
| 2026-07-08 | 66.32 | $67.52 | 996700 |
| 2026-07-07 | 66.20 | $68.77 | 861815 |
| 2026-07-06 | 65.93 | $68.39 | 1.2M |
| 2026-07-02 | 65.67 | $67.33 | 1.4M |
| 2026-07-01 | 65.49 | $66.01 | 1.3M |
| 2026-06-30 | 65.44 | $64.77 | 1.2M |
| 2026-06-29 | 65.51 | $65.75 | 1.1M |
| 2026-06-26 | 65.48 | $65.98 | 3.8M |
| 2026-06-25 | 65.43 | $65.35 | 635310 |
| 2026-06-24 | 65.44 | $65.44 | 816620 |
| 2026-06-23 | 65.43 | $65.65 | 660039 |
| 2026-06-22 | 65.41 | $64.79 | 1.2M |
| 2026-06-18 | 65.48 | $64.35 | 2.1M |
| 2026-06-17 | 65.60 | $63.86 | 861400 |
| 2026-06-16 | 65.78 | $66.28 | 961200 |
| 2026-06-15 | 65.73 | $66.71 | 776315 |
| 2026-06-12 | 65.62 | $67.27 | 743508 |
| 2026-06-11 | 65.45 | $66.66 | 674062 |
| 2026-06-10 | 65.32 | $66.20 | 1.4M |
| 2026-06-09 | 65.23 | $66.93 | 1.5M |
| 2026-06-08 | 65.05 | $63.81 | 563500 |
| 2026-06-05 | 65.18 | $64.33 | 512300 |
| 2026-06-04 | 65.27 | $64.49 | 495500 |
| 2026-06-03 | 65.35 | $64.10 | 609719 |
| 2026-06-02 | 65.49 | $63.68 | 589905 |
| 2026-06-01 | 65.68 | $63.36 | 611400 |
| 2026-05-29 | 65.92 | $65.69 | 962900 |
| 2026-05-28 | 65.94 | $66.85 | 1.6M |
| 2026-05-27 | 65.85 | $66.75 | 1.0M |
| 2026-05-26 | 65.75 | $66.69 | 1.1M |
| 2026-05-22 | 65.65 | $66.05 | 706746 |
| 2026-05-21 | 65.61 | $66.36 | 819900 |
| 2026-05-20 | 65.53 | $66.17 | 928900 |
| 2026-05-19 | 65.47 | $64.88 | 439311 |
| 2026-05-18 | 65.53 | $65.79 | 397533 |
| 2026-05-15 | 65.50 | $65.05 | 499623 |
| 2026-05-14 | 65.55 | $65.71 | 541900 |
| 2026-05-13 | 65.53 | $66.28 | 624800 |
| 2026-05-12 | 65.45 | $65.91 | 865256 |
| 2026-05-11 | 65.41 | $65.71 | 725700 |
| 2026-05-08 | 65.37 | $66.21 | 756800 |
| 2026-05-07 | 65.29 | $66.54 | 635820 |
| 2026-05-06 | 65.15 | $66.09 | 510300 |
| 2026-05-05 | 65.05 | $65.00 | 383507 |
| 2026-05-04 | 65.06 | $64.55 | 359612 |
| 2026-05-01 | 65.11 | $65.27 | 442000 |
| 2026-04-30 | 65.10 | $65.20 | 526737 |
| 2026-04-29 | 65.09 | $64.79 | 458300 |
| 2026-04-28 | 65.12 | $66.07 | 420500 |
| 2026-04-27 | 65.02 | $65.95 | 563316 |
| 2026-04-24 | 64.92 | $65.28 | 662228 |
| 2026-04-23 | 64.88 | $66.33 | 348000 |
| 2026-04-22 | 64.73 | $65.99 | 487900 |
| 2026-04-21 | 64.60 | $66.24 | 537925 |
| 2026-04-20 | 64.42 | $67.13 | 643200 |
| 2026-04-17 | 64.14 | $66.94 | 908064 |
| 2026-04-16 | 63.84 | $65.76 | 655143 |
| 2026-04-15 | 63.64 | $65.74 | 404247 |
| 2026-04-14 | 63.42 | $65.65 | 465000 |
| 2026-04-13 | 63.19 | $65.60 | 601100 |
| 2026-04-10 | 62.93 | $65.34 | 575500 |
| 2026-04-09 | 62.68 | $65.29 | 661300 |
| 2026-04-08 | 62.40 | $64.06 | 865900 |
| 2026-04-07 | 62.23 | $62.83 | 599100 |
| 2026-04-06 | 62.17 | $62.65 | 763006 |
| 2026-04-02 | 62.11 | $62.15 | 388249 |
| 2026-04-01 | 62.11 | $61.77 | 575800 |
| 2026-03-31 | 62.15 | $61.42 | 484103 |
| 2026-03-30 | 62.22 | $60.61 | 520444 |
| 2026-03-27 | 62.39 | $60.69 | 533137 |
| 2026-03-26 | 62.57 | $61.78 | 535026 |
| 2026-03-25 | 62.66 | $61.66 | 576800 |
| 2026-03-24 | 62.76 | $61.00 | 605322 |
| 2026-03-23 | 62.95 | $61.02 | 626913 |
| 2026-03-20 | 63.15 | $60.37 | 1.1M |
| 2026-03-19 | 63.44 | $61.89 | 531500 |
| 2026-03-18 | 63.60 | $62.24 | 621611 |
| 2026-03-17 | 63.75 | $63.47 | 564532 |
| 2026-03-16 | 63.78 | $62.98 | 491113 |
| 2026-03-13 | 63.86 | $62.18 | 404532 |
| 2026-03-12 | 64.04 | $62.12 | 531200 |
| 2026-03-11 | 64.24 | $62.71 | 497102 |
| 2026-03-10 | 64.40 | $63.21 | 872528 |
| 2026-03-09 | 64.53 | $62.69 | 522200 |
| 2026-03-06 | 64.72 | $62.56 | 561812 |
| 2026-03-05 | 64.95 | $63.70 | 713915 |
| 2026-03-04 | 65.08 | $64.97 | 730800 |
| 2026-03-03 | 65.09 | $65.40 | 475837 |
| 2026-03-02 | 65.06 | $66.38 | 374515 |
| 2026-02-27 | 64.92 | $66.06 | 858200 |
| 2026-02-26 | 64.80 | $66.32 | 830645 |
| 2026-02-25 | 64.64 | $66.27 | 860927 |
| 2026-02-24 | 64.46 | $65.37 | 508510 |
| 2026-02-23 | 64.37 | $65.73 | 503139 |
| 2026-02-20 | 64.23 | $65.88 | 675400 |
| 2026-02-19 | 64.05 | $64.98 | 446114 |
| 2026-02-18 | 63.95 | $65.62 | 666545 |
| 2026-02-17 | 63.78 | $66.19 | 669548 |
| 2026-02-13 | 63.53 | $66.10 | 1.2M |
| 2026-02-12 | 63.25 | $64.50 | 918341 |
| 2026-02-11 | 63.12 | $65.43 | 542800 |
| 2026-02-10 | 62.88 | $65.41 | 759325 |
| 2026-02-09 | 62.61 | $65.98 | 570000 |
| 2026-02-06 | 62.26 | $66.10 | 1.6M |
| 2026-02-05 | 61.86 | $65.08 | 1.3M |
| 2026-02-04 | 61.52 | $64.44 | 850402 |
| 2026-02-03 | 61.21 | $62.54 | 783400 |
| 2026-02-02 | 61.07 | $61.56 | 559500 |
| 2026-01-30 | 61.02 | $61.54 | 776348 |
| 2026-01-29 | 60.96 | $61.44 | 901300 |
| 2026-01-28 | 60.91 | $59.95 | 846700 |
| 2026-01-27 | 61.01 | $61.51 | 675239 |
| 2026-01-26 | 60.96 | $61.04 | 1.0M |
| 2026-01-23 | 60.95 | $62.51 | 1.0M |
| 2026-01-22 | 60.79 | $62.00 | 1.7M |
| 2026-01-21 | 60.66 | $62.50 | 1.0M |
| 2026-01-20 | 60.47 | $61.81 | 689000 |
| 2026-01-16 | 60.33 | $62.66 | 938000 |
| 2026-01-15 | 60.08 | $61.30 | 557800 |
| 2026-01-14 | 59.95 | $60.81 | 517644 |
| 2026-01-13 | 59.86 | $59.92 | 672449 |
| 2026-01-12 | 59.86 | $59.41 | 518700 |
| 2026-01-09 | 59.90 | $59.47 | 747502 |
| 2026-01-08 | 59.95 | $59.48 | 799500 |
| 2026-01-07 | 60.00 | $59.10 | 866274 |
| 2026-01-06 | 60.09 | $58.86 | 841845 |
| 2026-01-05 | 60.22 | $59.01 | 554139 |
| 2026-01-02 | 60.35 | $59.02 | 538600 |
| 2025-12-31 | 60.49 | $58.71 | 781522 |
| 2025-12-30 | 60.68 | $59.77 | 479000 |
| 2025-12-29 | 60.77 | $59.89 | 351403 |
| 2025-12-26 | 60.87 | $60.28 | 248000 |
| 2025-12-24 | 60.93 | $60.50 | 255546 |
| 2025-12-23 | 60.97 | $59.79 | 403900 |
| 2025-12-22 | 61.10 | $60.27 | 690409 |
| 2025-12-19 | 61.18 | $60.68 | 1.5M |
| 2025-12-18 | 61.24 | $60.58 | 642924 |
| 2025-12-17 | 61.31 | $60.87 | 873437 |
| 2025-12-16 | 61.35 | $60.12 | 799118 |
| 2025-12-15 | 61.48 | $60.60 | 654630 |
| 2025-12-12 | 61.57 | $61.34 | 676221 |
| 2025-12-11 | 61.60 | $62.27 | 634300 |
| 2025-12-10 | 61.53 | $62.25 | 822929 |
| 2025-12-09 | 61.45 | $61.24 | 743110 |
| 2025-12-08 | 61.47 | $60.87 | 855413 |
| 2025-12-05 | 61.54 | $62.28 | 501449 |
| 2025-12-04 | 61.46 | $62.42 | 426500 |
| 2025-12-03 | 61.36 | $62.43 | 695700 |
| 2025-12-02 | 61.25 | $62.42 | 520413 |
| 2025-12-01 | 61.12 | $62.84 | 407600 |
| 2025-11-28 | 60.94 | $62.79 | 220400 |
| 2025-11-26 | 60.75 | $62.81 | 1.0M |
| 2025-11-25 | 60.53 | $62.52 | 817246 |
| 2025-11-24 | 60.32 | $62.27 | 706400 |
| 2025-11-21 | 60.12 | $61.93 | 931648 |
| 2025-11-20 | 59.93 | $60.10 | 754908 |
| 2025-11-19 | 59.91 | $59.53 | 804100 |
| 2025-11-18 | 59.95 | $60.29 | 346430 |
| 2025-11-17 | 59.91 | $60.04 | 481523 |
| 2025-11-14 | 59.90 | $60.74 | 573210 |
| 2025-11-13 | 59.81 | $61.19 | 688400 |
| 2025-11-12 | 59.66 | $60.97 | 662240 |
| 2025-11-11 | 59.53 | $61.85 | 679500 |
| 2025-11-10 | 59.28 | $61.16 | 927900 |
| 2025-11-07 | 59.08 | $60.96 | 661100 |
| 2025-11-06 | 58.88 | $58.98 | 940300 |
| 2025-11-05 | 58.87 | $58.01 | 530300 |
| 2025-11-04 | 58.97 | $57.91 | 555331 |
| 2025-11-03 | 59.08 | $57.77 | 1.3M |
| 2025-10-31 | 59.21 | $57.13 | 1.2M |
| 2025-10-30 | 59.43 | $58.53 | 681904 |
| 2025-10-29 | 59.53 | $58.29 | 754717 |
| 2025-10-28 | 59.66 | $60.31 | 385417 |
| 2025-10-27 | 59.59 | $61.11 | 435602 |
| 2025-10-24 | 59.43 | $61.01 | 513300 |
| 2025-10-23 | 59.27 | $60.91 | 750933 |
| 2025-10-22 | 59.09 | $61.16 | 371400 |
| 2025-10-21 | 58.87 | $61.56 | 679400 |
| 2025-10-20 | 58.59 | $62.14 | 466700 |
| 2025-10-17 | 58.22 | $60.98 | 642800 |
| 2025-10-16 | 57.93 | $59.87 | 662900 |
| 2025-10-15 | 57.72 | $59.50 | 916441 |
| 2025-10-14 | 57.54 | $57.33 | 488026 |
| 2025-10-13 | 57.56 | $56.99 | 371925 |
| 2025-10-10 | 57.62 | $55.94 | 429806 |
| 2025-10-09 | 57.79 | $57.57 | 618207 |
| 2025-10-08 | 57.82 | $58.26 | 498900 |
| 2025-10-07 | 57.77 | $58.37 | 443336 |
| 2025-10-06 | 57.71 | $58.39 | 495166 |
| 2025-10-03 | 57.64 | $58.03 | 599300 |
| 2025-10-02 | 57.59 | $57.69 | 632333 |
| 2025-10-01 | 57.58 | $57.68 | 681346 |
| 2025-09-30 | 57.57 | $56.75 | 752932 |
| 2025-09-29 | 57.66 | $56.50 | 658100 |
| 2025-09-26 | 57.78 | $57.69 | 578443 |
| 2025-09-25 | 57.79 | $57.43 | 489514 |
| 2025-09-24 | 57.83 | $57.25 | 473200 |
| 2025-09-23 | 57.89 | $58.44 | 541400 |
| 2025-09-22 | 57.83 | $58.82 | 681600 |
| 2025-09-19 | 57.73 | $58.48 | 1.6M |
| 2025-09-18 | 57.65 | $58.61 | 690600 |
| 2025-09-17 | 57.55 | $57.90 | 806412 |
| 2025-09-16 | 57.51 | $58.60 | 733300 |
| 2025-09-15 | 57.40 | $58.28 | 677031 |
| 2025-09-12 | 57.31 | $58.56 | 643600 |
| 2025-09-11 | 57.17 | $58.70 | 781932 |
| 2025-09-10 | 57.01 | $57.35 | 523600 |
| 2025-09-09 | 56.98 | $57.70 | 470417 |
| 2025-09-08 | 56.90 | $58.74 | 747502 |
| 2025-09-05 | 56.71 | $59.08 | 1.0M |
| 2025-09-04 | 56.46 | $57.90 | 635000 |
| 2025-09-03 | 56.31 | $57.01 | 624100 |
| 2025-09-02 | 56.23 | $55.93 | 825702 |
| 2025-08-29 | 56.27 | $57.77 | 549426 |
| 2025-08-28 | 56.11 | $57.61 | 697818 |
| 2025-08-27 | 55.95 | $57.82 | 1.2M |
| 2025-08-26 | 55.75 | $57.19 | 803400 |
| 2025-08-25 | 55.60 | $57.86 | 812700 |
| 2025-08-22 | 55.36 | $57.77 | 1.1M |
| 2025-08-21 | 55.11 | $55.36 | 798628 |
| 2025-08-20 | 55.08 | $55.64 | 939042 |
| 2025-08-19 | 55.02 | $55.70 | 751134 |
| 2025-08-18 | 54.95 | $53.61 | 569100 |
| 2025-08-15 | 55.10 | $54.19 | 865200 |
| 2025-08-14 | 55.19 | $54.13 | 678700 |
| 2025-08-13 | 55.30 | $54.56 | 895041 |
| 2025-08-12 | 55.38 | $53.99 | 1.1M |
| 2025-08-11 | 55.53 | $53.01 | 889121 |
| 2025-08-08 | 55.79 | $53.77 | 855800 |
| 2025-08-07 | 56.00 | $54.64 | 1.0M |
| 2025-08-06 | 56.15 | $54.63 | 640400 |
| 2025-08-05 | 56.31 | $55.48 | 636000 |
| 2025-08-04 | 56.39 | $54.87 | 719008 |
| 2025-08-01 | 56.55 | $54.27 | 961730 |
| 2025-07-31 | 56.80 | $55.49 | 765723 |
| 2025-07-30 | 56.93 | $55.98 | 592431 |
| 2025-07-29 | 57.03 | $56.84 | 801000 |
| 2025-07-28 | 57.05 | $55.74 | 569638 |
| 2025-07-25 | 57.19 | $57.04 | 586324 |
| 2025-07-24 | 57.21 | $57.23 | 873000 |
| 2025-07-23 | 57.21 | $58.21 | 644200 |
| 2025-07-22 | 57.10 | $57.48 | 587200 |
| 2025-07-21 | 57.06 | $56.57 | 504401 |
| 2025-07-18 | 57.11 | $56.44 | 708500 |
| 2025-07-17 | 57.18 | $56.15 | 1.0M |
| 2025-07-16 | 57.29 | $57.61 | 1.1M |
| 2025-07-15 | 57.26 | $56.76 | 749326 |
| 2025-07-14 | 57.31 | $57.77 | 562232 |
| 2025-07-11 | 57.26 | $58.10 | 891821 |
| 2025-07-10 | 57.17 | $57.65 | 1.3M |
| 2025-07-09 | 57.12 | $56.01 | 848535 |
| 2025-07-08 | 57.24 | $56.86 | 1.3M |
| 2025-07-07 | 57.28 | $56.81 | 1.3M |
| 2025-07-03 | 57.33 | $57.16 | 345600 |
| 2025-07-02 | 57.34 | $56.68 | 1.9M |
| 2025-07-01 | 57.41 | $56.55 | 897800 |
| 2025-06-30 | 57.51 | $56.07 | 1.1M |
| 2025-06-27 | 57.66 | $56.12 | 2.1M |
| 2025-06-26 | 57.82 | $56.50 | 992316 |
| 2025-06-25 | 57.96 | $56.03 | 1.2M |
| 2025-06-24 | 58.16 | $58.66 | 602000 |
| 2025-06-23 | 58.11 | $58.20 | 968139 |
| 2025-06-20 | 58.10 | $57.77 | 2.1M |
| 2025-06-18 | 58.13 | $58.17 | 790006 |
| 2025-06-17 | 58.13 | $58.16 | 1.2M |
| 2025-06-16 | 58.12 | $58.26 | 843001 |
| 2025-06-13 | 58.11 | $58.75 | 1.0M |
| 2025-06-12 | 58.04 | $59.44 | 764912 |
| 2025-06-11 | 57.89 | $59.40 | 671834 |
| 2025-06-10 | 57.74 | $59.98 | 774444 |
| 2025-06-09 | 57.50 | $59.83 | 1.1M |
| 2025-06-06 | 57.25 | $59.03 | 935303 |
| 2025-06-05 | 57.07 | $57.93 | 960648 |
| 2025-06-04 | 56.98 | $57.34 | 977841 |
| 2025-06-03 | 56.94 | $56.97 | 631200 |
| 2025-06-02 | 56.94 | $56.56 | 722822 |
| 2025-05-30 | 56.98 | $56.42 | 867900 |
| 2025-05-29 | 57.03 | $57.06 | 736500 |
| 2025-05-28 | 57.03 | $56.57 | 724500 |
| 2025-05-27 | 57.08 | $56.26 | 649300 |
| 2025-05-23 | 57.17 | $55.15 | 703800 |
| 2025-05-22 | 57.38 | $55.56 | 820421 |
| 2025-05-21 | 57.57 | $55.65 | 794900 |
| 2025-05-20 | 57.77 | $57.93 | 457636 |
| 2025-05-19 | 57.75 | $58.51 | 387426 |
| 2025-05-16 | 57.67 | $58.62 | 635428 |
| 2025-05-15 | 57.58 | $58.31 | 634040 |
| 2025-05-14 | 57.50 | $57.57 | 1.1M |
| 2025-05-13 | 57.49 | $58.85 | 942901 |
| 2025-05-12 | 57.35 | $59.38 | 1.6M |
| 2025-05-09 | 57.13 | $57.14 | 1.1M |
| 2025-05-08 | 57.13 | $56.45 | 1.4M |
| 2025-05-07 | 57.20 | $56.28 | 1.6M |
| 2025-05-06 | 57.30 | $56.36 | 838419 |
| 2025-05-05 | 57.40 | $56.90 | 580262 |
| 2025-05-02 | 57.45 | $57.63 | 751800 |
| 2025-05-01 | 57.43 | $56.62 | 933827 |
| 2025-04-30 | 57.52 | $56.33 | 858400 |
| 2025-04-29 | 57.65 | $56.68 | 968357 |
| 2025-04-28 | 57.75 | $56.88 | 872500 |
| 2025-04-25 | 57.84 | $56.61 | 702200 |
| 2025-04-24 | 57.97 | $57.02 | 1.2M |
| 2025-04-23 | 58.07 | $56.94 | 1.1M |
| 2025-04-22 | 58.19 | $56.80 | 527300 |
| 2025-04-21 | 58.33 | $55.83 | 814500 |
| 2025-04-17 | 58.60 | $57.69 | 1.1M |
| 2025-04-16 | 58.69 | $56.73 | 990904 |
| 2025-04-15 | 58.90 | $55.83 | 1.1M |
| 2025-04-14 | 59.22 | $55.69 | 739612 |
| 2025-04-11 | 59.59 | $54.60 | 1.1M |
| 2025-04-10 | 60.12 | $53.96 | 1.1M |
| 2025-04-09 | 60.77 | $55.83 | 2.2M |
| 2025-04-08 | 61.29 | $51.18 | 1.6M |
| 2025-04-07 | 62.35 | $53.40 | 1.9M |
| 2025-04-04 | 63.29 | $55.86 | 1.8M |
| 2025-04-03 | 64.08 | $57.91 | 1.5M |
| 2025-04-02 | 64.72 | $63.89 | 903500 |
| 2025-04-01 | 64.81 | $63.36 | 755134 |
| 2025-03-31 | 64.96 | $63.22 | 779746 |
| 2025-03-28 | 65.15 | $62.73 | 513906 |
| 2025-03-27 | 65.40 | $63.09 | 453611 |
| 2025-03-26 | 65.65 | $63.97 | 478317 |
| 2025-03-25 | 65.82 | $63.02 | 681300 |
| 2025-03-24 | 66.12 | $64.04 | 840007 |
| 2025-03-21 | 66.34 | $62.69 | 1.9M |
| 2025-03-20 | 66.72 | $65.22 | 627400 |
| 2025-03-19 | 66.88 | $66.34 | 650516 |
| 2025-03-18 | 66.94 | $66.51 | 631824 |
| 2025-03-17 | 66.98 | $67.38 | 595513 |
| 2025-03-14 | 66.94 | $66.36 | 850400 |
| 2025-03-13 | 67.00 | $65.12 | 709907 |
| 2025-03-12 | 67.20 | $66.85 | 594000 |
| 2025-03-11 | 67.23 | $67.59 | 1.2M |
| 2025-03-10 | 67.20 | $68.00 | 1.2M |
| 2025-03-07 | 67.11 | $68.40 | 1.2M |
| 2025-03-06 | 66.98 | $68.16 | 1.1M |
| 2025-03-05 | 66.85 | $68.50 | 1.4M |
| 2025-03-04 | 66.68 | $67.48 | 1.3M |
| 2025-03-03 | 66.59 | $67.37 | 783827 |
| 2025-02-28 | 66.51 | $67.82 | 1.5M |
| 2025-02-27 | 66.37 | $67.86 | 1.2M |
| 2025-02-26 | 66.22 | $66.81 | 567646 |
| 2025-02-25 | 66.15 | $67.33 | 610701 |
| 2025-02-24 | 66.03 | $67.00 | 851422 |
| 2025-02-21 | 65.93 | $67.12 | 1.3M |
| 2025-02-20 | 65.80 | $66.82 | 505600 |
| 2025-02-19 | 65.70 | $66.98 | 658200 |
| 2025-02-18 | 65.56 | $67.11 | 633802 |
| 2025-02-14 | 65.40 | $66.72 | 617736 |
| 2025-02-13 | 65.26 | $67.32 | 1000000 |
| 2025-02-12 | 65.04 | $66.48 | 807610 |
| 2025-02-11 | 64.89 | $66.90 | 978800 |
| 2025-02-10 | 64.68 | $66.82 | 1.0M |
| 2025-02-07 | 64.45 | $67.32 | 1.5M |
| 2025-02-06 | 64.15 | $67.67 | 1.2M |
| 2025-02-05 | 63.78 | $66.62 | 470600 |
| 2025-02-04 | 63.48 | $66.00 | 946000 |
| 2025-02-03 | 63.22 | $65.26 | 1.0M |
| 2025-01-31 | 63.00 | $65.42 | 664300 |
| 2025-01-30 | 62.75 | $65.63 | 510034 |
| 2025-01-29 | 62.44 | $65.02 | 671700 |
| 2025-01-28 | 62.17 | $66.20 | 600728 |
| 2025-01-27 | 61.75 | $66.15 | 538312 |
| 2025-01-24 | 61.29 | $64.99 | 558500 |
| 2025-01-23 | 60.90 | $64.70 | 728132 |
| 2025-01-22 | 60.49 | $64.06 | 969700 |
| 2025-01-21 | 60.12 | $64.36 | 2.0M |
| 2025-01-17 | 59.67 | $61.21 | 979100 |
| 2025-01-16 | 59.51 | $61.31 | 767900 |
| 2025-01-15 | 59.32 | $59.74 | 777700 |
| 2025-01-14 | 59.28 | $59.68 | 700600 |
| 2025-01-13 | 59.24 | $58.74 | 706733 |
| 2025-01-10 | 59.29 | $57.92 | 1.3M |
| 2025-01-08 | 59.43 | $58.51 | 819148 |
| 2025-01-07 | 59.53 | $58.44 | 736300 |
| 2025-01-06 | 59.64 | $58.92 | 1.1M |
| 2025-01-03 | 59.72 | $58.64 | 791628 |
| 2025-01-02 | 59.83 | $57.40 | 1.1M |
| 2024-12-31 | 60.09 | $59.14 | 1.1M |
| 2024-12-30 | 60.19 | $58.98 | 1.0M |
| 2024-12-27 | 60.32 | $59.08 | 673600 |
| 2024-12-26 | 60.45 | $59.64 | 798800 |
| 2024-12-24 | 60.53 | $59.06 | 436400 |
| 2024-12-23 | 60.69 | $58.96 | 1.3M |
| 2024-12-20 | 60.87 | $58.99 | 19.7M |
| 2024-12-19 | 61.07 | $58.62 | 2.5M |
| 2024-12-18 | 61.32 | $59.12 | 2.5M |
| 2024-12-17 | 61.56 | $61.98 | 1.7M |
| 2024-12-16 | 61.51 | $62.04 | 1.8M |
| 2024-12-13 | 61.46 | $62.25 | 1.1M |
| 2024-12-12 | 61.37 | $62.68 | 1.2M |
| 2024-12-11 | 61.24 | $63.14 | 1.3M |
| 2024-12-10 | 61.04 | $62.78 | 1.7M |
| 2024-12-09 | 60.85 | $63.22 | 3.7M |
| 2024-12-06 | 60.60 | $59.37 | 599440 |
| 2024-12-05 | 60.73 | $59.78 | 722313 |
| 2024-12-04 | 60.83 | $59.51 | 771600 |
| 2024-12-03 | 60.97 | $60.55 | 892816 |
| 2024-12-02 | 61.02 | $60.47 | 795839 |
| 2024-11-29 | 61.07 | $60.63 | 423400 |
| 2024-11-27 | 61.12 | $61.21 | 319807 |
| 2024-11-26 | 61.11 | $60.44 | 663400 |
| 2024-11-25 | 61.18 | $61.08 | 704832 |
| 2024-11-22 | 61.19 | $60.40 | 600103 |
| 2024-11-21 | 61.28 | $60.23 | 1.3M |
| 2024-11-20 | 61.39 | $59.93 | 490849 |
| 2024-11-19 | 61.54 | $60.52 | 441400 |
| 2024-11-18 | 61.65 | $60.62 | 574421 |
| 2024-11-15 | 61.75 | $60.66 | 612200 |
| 2024-11-14 | 61.87 | $60.85 | 471924 |
| 2024-11-13 | 61.98 | $61.81 | 694903 |
| 2024-11-12 | 61.99 | $61.00 | 604900 |
| 2024-11-11 | 62.10 | $62.03 | 658000 |
| 2024-11-08 | 62.11 | $62.00 | 769245 |
| 2024-11-07 | 62.12 | $60.42 | 1.2M |
| 2024-11-06 | 62.30 | $59.73 | 2.3M |
| 2024-11-05 | 62.57 | $60.69 | 694249 |
| 2024-11-04 | 62.76 | $60.67 | 461339 |
| 2024-11-01 | 62.99 | $59.90 | 473006 |
| 2024-10-31 | 63.31 | $59.95 | 729800 |
| 2024-10-30 | 63.66 | $61.36 | 591200 |
| 2024-10-29 | 63.91 | $61.17 | 528903 |
| 2024-10-28 | 64.19 | $61.90 | 535025 |
| 2024-10-25 | 64.44 | $61.47 | 726000 |
| 2024-10-24 | 64.75 | $63.31 | 441238 |
| 2024-10-23 | 64.90 | $63.62 | 606800 |
| 2024-10-22 | 65.03 | $63.30 | 354700 |
| 2024-10-21 | 65.22 | $63.27 | 531700 |
| 2024-10-18 | 65.42 | $64.45 | 463000 |
| 2024-10-17 | 65.52 | $64.47 | 1.5M |
| 2024-10-16 | 65.63 | $66.94 | 1.0M |
| 2024-10-15 | 65.50 | $64.06 | 748700 |
| 2024-10-14 | 65.65 | $63.64 | 486238 |
| 2024-10-11 | 65.86 | $63.30 | 854211 |
| 2024-10-10 | 66.13 | $62.58 | 1.1M |
| 2024-10-09 | 66.50 | $63.25 | 1.5M |
| 2024-10-08 | 66.85 | $64.71 | 744300 |
| 2024-10-07 | 67.07 | $65.18 | 717600 |
| 2024-10-04 | 67.27 | $65.75 | 752348 |
| 2024-10-03 | 67.43 | $65.12 | 690801 |
| 2024-10-02 | 67.67 | $64.73 | 751200 |
| 2024-10-01 | 67.98 | $65.63 | 596400 |
| 2024-09-30 | 68.23 | $66.83 | 1.2M |
| 2024-09-27 | 68.38 | $67.34 | 661200 |
| 2024-09-26 | 68.49 | $67.13 | 661410 |
| 2024-09-25 | 68.63 | $67.57 | 491400 |
| 2024-09-24 | 68.74 | $68.75 | 892635 |
| 2024-09-23 | 68.74 | $69.22 | 371930 |
| 2024-09-20 | 68.69 | $68.38 | 1.5M |
| 2024-09-19 | 68.72 | $69.48 | 519120 |
| 2024-09-18 | 68.64 | $68.35 | 821900 |
| 2024-09-17 | 68.67 | $69.19 | 513600 |
| 2024-09-16 | 68.62 | $69.53 | 448336 |
| 2024-09-13 | 68.52 | $69.53 | 513618 |
| 2024-09-12 | 68.42 | $68.57 | 431700 |
| 2024-09-11 | 68.40 | $68.11 | 407800 |
| 2024-09-10 | 68.43 | $68.55 | 496200 |
| 2024-09-09 | 68.42 | $68.28 | 792000 |
| 2024-09-06 | 68.43 | $68.58 | 895902 |
| 2024-09-05 | 68.42 | $68.46 | 593733 |
| 2024-09-04 | 68.41 | $68.82 | 799147 |
| 2024-09-03 | 68.37 | $68.84 | 571224 |
| 2024-08-30 | 68.32 | $69.04 | 537200 |
| 2024-08-29 | 68.25 | $68.05 | 606946 |
| 2024-08-28 | 68.27 | $68.58 | 736300 |
| 2024-08-27 | 68.23 | $70.20 | 506200 |
| 2024-08-26 | 68.03 | $70.32 | 693200 |
| 2024-08-23 | 67.78 | $71.02 | 932671 |
| 2024-08-22 | 67.44 | $69.00 | 514337 |
| 2024-08-21 | 67.28 | $68.80 | 493107 |
| 2024-08-20 | 67.12 | $67.83 | 316102 |
| 2024-08-19 | 67.05 | $68.00 | 430143 |
| 2024-08-16 | 66.95 | $67.74 | 491800 |
| 2024-08-15 | 66.86 | $67.75 | 671039 |
| 2024-08-14 | 66.77 | $67.51 | 642617 |
| 2024-08-13 | 66.69 | $67.96 | 993600 |
| 2024-08-12 | 66.56 | $67.24 | 562900 |
| 2024-08-09 | 66.48 | $68.01 | 1.0M |
| 2024-08-08 | 66.32 | $68.59 | 942900 |
| 2024-08-07 | 66.09 | $65.89 | 496800 |
| 2024-08-06 | 66.11 | $66.04 | 698400 |
| 2024-08-05 | 66.11 | $64.89 | 683208 |
| 2024-08-02 | 66.24 | $67.42 | 669030 |
| 2024-08-01 | 66.12 | $68.45 | 506736 |
| 2024-07-31 | 65.87 | $68.41 | 602347 |
| 2024-07-30 | 65.60 | $68.87 | 442710 |
| 2024-07-29 | 65.26 | $68.42 | 417627 |
| 2024-07-26 | 64.93 | $68.72 | 527000 |
| 2024-07-25 | 64.53 | $66.93 | 596900 |
| 2024-07-24 | 64.28 | $67.55 | 702200 |
| 2024-07-23 | 63.93 | $68.92 | 668900 |
| 2024-07-22 | 63.41 | $68.64 | 509815 |
| 2024-07-19 | 62.86 | $67.05 | 300300 |
| 2024-07-18 | 62.41 | $66.68 | 657738 |
| 2024-07-17 | 61.97 | $66.06 | 1.4M |
| 2024-07-16 | 61.53 | $67.14 | 733000 |
| 2024-07-15 | 60.94 | $66.55 | 725027 |
| 2024-07-12 | 60.35 | $65.06 | 922000 |
| 2024-07-11 | 59.86 | $64.82 | 965244 |
| 2024-07-10 | 59.34 | $62.33 | 384700 |
| 2024-07-09 | 59.02 | $60.76 | 334940 |
| 2024-07-08 | 58.84 | $60.60 | 558835 |
| 2024-07-05 | 58.65 | $60.65 | 697024 |
| 2024-07-03 | 58.44 | $60.20 | 306400 |
| 2024-07-02 | 58.26 | $60.34 | 513000 |
| 2024-07-01 | 58.04 | $59.43 | 715326 |
| 2024-06-28 | 57.89 | $59.18 | 2.3M |
| 2024-06-27 | 57.76 | $59.04 | 575600 |
| 2024-06-26 | 57.62 | $58.43 | 783720 |
| 2024-06-25 | 57.54 | $58.35 | 428629 |
| 2024-06-24 | 57.45 | $58.88 | 530204 |
| 2024-06-21 | 57.30 | $57.96 | 1.3M |
| 2024-06-20 | 57.23 | $57.93 | 625135 |
| 2024-06-18 | 57.16 | $58.20 | 555308 |
| 2024-06-17 | 57.05 | $58.64 | 637503 |
| 2024-06-14 | 56.88 | $57.99 | 548601 |
| 2024-06-13 | 56.76 | $58.37 | 913400 |
| 2024-06-12 | 56.59 | $58.32 | 797202 |
| 2024-06-11 | 56.41 | $57.70 | 879500 |
| 2024-06-10 | 56.28 | $56.42 | 651909 |
| 2024-06-07 | 56.26 | $55.85 | 377000 |
| 2024-06-06 | 56.30 | $56.43 | 471032 |
| 2024-06-05 | 56.29 | $55.73 | 511700 |
| 2024-06-04 | 56.35 | $56.18 | 375300 |
| 2024-06-03 | 56.37 | $55.81 | 432632 |
| 2024-05-31 | 56.43 | $56.58 | 1.7M |
| 2024-05-30 | 56.41 | $56.11 | 586337 |
| 2024-05-29 | 56.44 | $55.44 | 786549 |
| 2024-05-28 | 56.55 | $56.00 | 823427 |
| 2024-05-24 | 56.61 | $55.96 | 865600 |
| 2024-05-23 | 56.67 | $56.60 | 858600 |
| 2024-05-22 | 56.68 | $57.48 | 648001 |
| 2024-05-21 | 56.60 | $57.85 | 381834 |
| 2024-05-20 | 56.47 | $57.91 | 519521 |
| 2024-05-17 | 56.31 | $58.10 | 742500 |
| 2024-05-16 | 56.12 | $57.90 | 1.7M |
| 2024-05-15 | 55.94 | $56.63 | 1.4M |
| 2024-05-14 | 55.87 | $55.30 | 745000 |
| 2024-05-13 | 55.92 | $54.92 | 506400 |
| 2024-05-10 | 56.03 | $55.07 | 466901 |
| 2024-05-09 | 56.13 | $55.01 | 639310 |
| 2024-05-08 | 56.25 | $54.45 | 413017 |
| 2024-05-07 | 56.44 | $54.90 | 612700 |
| 2024-05-06 | 56.60 | $54.10 | 628638 |
| 2024-05-03 | 56.86 | $54.89 | 489020 |
| 2024-05-02 | 57.07 | $54.24 | 1.1M |
| 2024-05-01 | 57.37 | $54.28 | 451817 |
| 2024-04-30 | 57.70 | $54.35 | 523226 |
| 2024-04-29 | 58.05 | $55.10 | 550427 |
| 2024-04-26 | 58.36 | $54.13 | 611811 |
| 2024-04-25 | 58.80 | $54.43 | 866536 |
| 2024-04-24 | 59.26 | $55.31 | 551400 |
| 2024-04-23 | 59.68 | $56.51 | 581400 |
| 2024-04-22 | 60.01 | $55.07 | 588915 |
| 2024-04-19 | 60.53 | $54.94 | 730722 |
| 2024-04-18 | 61.12 | $54.75 | 978300 |
| 2024-04-17 | 61.79 | $55.52 | 1.5M |
| 2024-04-16 | 62.45 | $58.45 | 800018 |
| 2024-04-15 | 62.87 | $59.51 | 518800 |
| 2024-04-12 | 63.23 | $60.78 | 497200 |
| 2024-04-11 | 63.49 | $61.49 | 940000 |
| 2024-04-10 | 63.70 | $61.57 | 1.5M |
| 2024-04-09 | 63.92 | $65.40 | 586500 |
| 2024-04-08 | 63.76 | $64.52 | 598600 |
| 2024-04-05 | 63.68 | $63.35 | 522700 |
| 2024-04-04 | 63.72 | $62.93 | 551838 |
| 2024-04-03 | 63.80 | $62.51 | 557200 |
| 2024-04-02 | 63.94 | $62.81 | 745300 |
| 2024-04-01 | 64.06 | $64.09 | 1.6M |
| 2024-03-28 | 64.05 | $66.40 | 1.5M |
| 2024-03-27 | 63.81 | $65.33 | 1.6M |
| 2024-03-26 | 63.65 | $63.87 | 4.4M |
| 2024-03-25 | 63.62 | $63.98 | 345036 |
| 2024-03-22 | 63.59 | $64.37 | 924826 |
| 2024-03-21 | 63.50 | $64.43 | 537900 |
| 2024-03-20 | 63.41 | $63.66 | 563400 |
| 2024-03-19 | 63.38 | $62.57 | 442022 |
| 2024-03-18 | 63.47 | $62.63 | 430335 |
| 2024-03-15 | 63.55 | $62.79 | 1.2M |
| 2024-03-14 | 63.63 | $63.50 | 553500 |
| 2024-03-13 | 63.65 | $64.43 | 621425 |
| 2024-03-12 | 63.56 | $64.52 | 451816 |
| 2024-03-11 | 63.46 | $64.35 | 473600 |
| 2024-03-08 | 63.37 | $64.24 | 616317 |
| 2024-03-07 | 63.28 | $63.85 | 700221 |
| 2024-03-06 | 63.22 | $63.87 | 455900 |
| 2024-03-05 | 63.15 | $63.72 | 480318 |
| 2024-03-04 | 63.09 | $65.32 | 583852 |
| 2024-03-01 | 62.86 | $65.50 | 1.3M |
| 2024-02-29 | 62.58 | $64.30 | 1.4M |
| 2024-02-28 | 62.40 | $63.51 | 1.0M |
| 2024-02-27 | 62.28 | $62.46 | 482411 |
| 2024-02-26 | 62.26 | $62.64 | 513648 |
| 2024-02-23 | 62.22 | $62.93 | 531300 |
| 2024-02-22 | 62.15 | $63.06 | 550100 |
| 2024-02-21 | 62.05 | $63.07 | 575114 |
| 2024-02-20 | 61.94 | $62.62 | 366800 |
| 2024-02-16 | 61.87 | $62.70 | 490729 |
| 2024-02-15 | 61.78 | $62.99 | 775500 |
| 2024-02-14 | 61.66 | $61.99 | 657922 |
| 2024-02-13 | 61.62 | $62.09 | 661748 |
| 2024-02-12 | 61.57 | $63.21 | 999000 |
| 2024-02-09 | 61.40 | $63.29 | 669025 |
| 2024-02-08 | 61.20 | $63.47 | 1.2M |
| 2024-02-07 | 60.96 | $60.16 | 609100 |
| 2024-02-06 | 61.05 | $60.93 | 471429 |
| 2024-02-05 | 61.06 | $60.03 | 394211 |
| 2024-02-02 | 61.17 | $61.08 | 379020 |
| 2024-02-01 | 61.18 | $61.41 | 497913 |
| 2024-01-31 | 61.15 | $59.73 | 629900 |
| 2024-01-30 | 61.30 | $60.24 | 578503 |
| 2024-01-29 | 61.41 | $60.45 | 355800 |
| 2024-01-26 | 61.52 | $60.36 | 459200 |
| 2024-01-25 | 61.64 | $60.24 | 399500 |
| 2024-01-24 | 61.79 | $59.80 | 757300 |
| 2024-01-23 | 61.99 | $61.44 | 513100 |
| 2024-01-22 | 62.05 | $62.45 | 520800 |
| 2024-01-19 | 62.01 | $62.15 | 514628 |
| 2024-01-18 | 62.00 | $61.35 | 372642 |
| 2024-01-17 | 62.06 | $61.97 | 1.2M |
| 2024-01-16 | 62.07 | $62.16 | 444642 |
| 2024-01-12 | 62.06 | $62.87 | 217116 |
| 2024-01-11 | 61.98 | $62.67 | 385519 |
| 2024-01-10 | 61.91 | $63.16 | 472700 |
| 2024-01-09 | 61.78 | $62.62 | 430000 |
| 2024-01-08 | 61.69 | $62.86 | 311100 |
| 2024-01-05 | 61.56 | $61.81 | 315527 |
| 2024-01-04 | 61.54 | $62.03 | 519538 |
| 2024-01-03 | 61.48 | $61.70 | 557629 |
| 2024-01-02 | 61.46 | $62.97 | 471226 |
| 2023-12-29 | 61.30 | $62.67 | 383100 |
| 2023-12-28 | 61.16 | $63.64 | 301300 |
| 2023-12-27 | 60.90 | $63.52 | 226721 |
| 2023-12-26 | 60.62 | $63.44 | 300900 |
| 2023-12-22 | 60.33 | $63.25 | 340447 |
| 2023-12-21 | 60.02 | $62.93 | 588600 |
| 2023-12-20 | 59.71 | $63.19 | 1.4M |
| 2023-12-19 | 59.35 | $63.08 | 754500 |
| 2023-12-18 | 58.95 | $62.69 | 850800 |
| 2023-12-15 | 58.56 | $62.42 | 1.3M |
| 2023-12-14 | 58.15 | $61.75 | 2.2M |
| 2023-12-13 | 57.77 | $61.00 | 1.5M |
| 2023-12-12 | 57.43 | $59.60 | 452342 |
| 2023-12-11 | 57.21 | $59.31 | 527649 |
| 2023-12-08 | 56.98 | $58.91 | 523500 |
| 2023-12-07 | 56.78 | $58.93 | 800902 |
| 2023-12-06 | 56.56 | $58.34 | 473500 |
| 2023-12-05 | 56.37 | $57.55 | 1.0M |
| 2023-12-04 | 56.24 | $59.43 | 893400 |
| 2023-12-01 | 55.91 | $58.98 | 894010 |
| 2023-11-30 | 55.59 | $57.11 | 762600 |
| 2023-11-29 | 55.42 | $56.67 | 707606 |
| 2023-11-28 | 55.29 | $56.10 | 918000 |
| 2023-11-27 | 55.21 | $56.32 | 522600 |
| 2023-11-24 | 55.09 | $56.05 | 112700 |
| 2023-11-22 | 54.99 | $55.80 | 260301 |
| 2023-11-21 | 54.91 | $55.41 | 304600 |
| 2023-11-20 | 54.85 | $55.75 | 342008 |
| 2023-11-17 | 54.76 | $55.42 | 629800 |
| 2023-11-16 | 54.69 | $56.08 | 378500 |
| 2023-11-15 | 54.54 | $56.41 | 627000 |
| 2023-11-14 | 54.34 | $55.90 | 588129 |
| 2023-11-13 | 54.18 | $53.24 | 380300 |
| 2023-11-10 | 54.28 | $54.20 | 426400 |
| 2023-11-09 | 54.29 | $54.03 | 345848 |
| 2023-11-08 | 54.32 | $55.03 | 378305 |
| 2023-11-07 | 54.24 | $54.46 | 283633 |
| 2023-11-06 | 54.22 | $54.47 | 544531 |
| 2023-11-03 | 54.19 | $55.96 | 517637 |
| 2023-11-02 | 54.00 | $54.97 | 1.1M |
| 2023-11-01 | 53.90 | $54.28 | 835621 |
| 2023-10-31 | 53.86 | $53.28 | 615111 |
| 2023-10-30 | 53.92 | $52.23 | 581800 |
| 2023-10-27 | 54.10 | $50.93 | 432900 |
| 2023-10-26 | 54.44 | $51.62 | 558300 |
| 2023-10-25 | 54.73 | $50.62 | 755600 |
| 2023-10-24 | 55.17 | $51.76 | 535343 |
| 2023-10-23 | 55.53 | $51.42 | 854500 |
| 2023-10-20 | 55.96 | $52.30 | 755023 |
| 2023-10-19 | 56.34 | $52.25 | 960000 |
| 2023-10-18 | 56.77 | $53.82 | 409700 |
| 2023-10-17 | 57.08 | $55.59 | 760600 |
| 2023-10-16 | 57.24 | $55.93 | 502000 |
| 2023-10-13 | 57.38 | $55.52 | 612921 |
| 2023-10-12 | 57.58 | $55.57 | 670337 |
| 2023-10-11 | 57.79 | $57.53 | 836800 |
| 2023-10-10 | 57.81 | $57.14 | 897100 |
| 2023-10-09 | 57.88 | $57.73 | 340200 |
| 2023-10-06 | 57.90 | $57.24 | 378705 |
| 2023-10-05 | 57.97 | $57.30 | 793700 |
| 2023-10-04 | 58.04 | $56.26 | 838210 |
| 2023-10-03 | 58.23 | $54.69 | 408611 |
| 2023-10-02 | 58.60 | $55.77 | 339001 |
| 2023-09-29 | 58.90 | $56.80 | 712010 |
| 2023-09-28 | 59.12 | $56.80 | 449904 |
| 2023-09-27 | 59.36 | $57.14 | 605900 |
| 2023-09-26 | 59.60 | $56.99 | 491547 |
| 2023-09-25 | 59.87 | $57.73 | 344806 |
| 2023-09-22 | 60.10 | $57.91 | 677900 |
| 2023-09-21 | 60.33 | $58.16 | 511106 |
| 2023-09-20 | 60.56 | $61.09 | 491017 |
| 2023-09-19 | 60.50 | $60.48 | 279625 |
| 2023-09-18 | 60.50 | $60.99 | 430420 |
| 2023-09-15 | 60.45 | $60.68 | 1.6M |
| 2023-09-14 | 60.43 | $61.37 | 702500 |
| 2023-09-13 | 60.33 | $60.78 | 388008 |
| 2023-09-12 | 60.28 | $61.20 | 478138 |
| 2023-09-11 | 60.19 | $61.26 | 414400 |
| 2023-09-08 | 60.07 | $60.82 | 393300 |
| 2023-09-07 | 59.99 | $61.11 | 774200 |
| 2023-09-06 | 59.88 | $60.20 | 454430 |
| 2023-09-05 | 59.84 | $59.74 | 436546 |
| 2023-09-01 | 59.85 | $60.90 | 264003 |
| 2023-08-31 | 59.74 | $60.89 | 547116 |
| 2023-08-30 | 59.62 | $61.04 | 297200 |
| 2023-08-29 | 59.47 | $61.07 | 460100 |
| 2023-08-28 | 59.31 | $60.69 | 408343 |
| 2023-08-25 | 59.16 | $60.19 | 500756 |
| 2023-08-24 | 59.05 | $59.50 | 480000 |
| 2023-08-23 | 59.00 | $59.99 | 557700 |
| 2023-08-22 | 58.90 | $58.66 | 542200 |
| 2023-08-21 | 58.93 | $57.41 | 288132 |
| 2023-08-18 | 59.08 | $57.88 | 287600 |
| 2023-08-17 | 59.21 | $57.66 | 309500 |
| 2023-08-16 | 59.37 | $58.75 | 229100 |
| 2023-08-15 | 59.44 | $58.86 | 302600 |
| 2023-08-14 | 59.50 | $59.35 | 223649 |
| 2023-08-11 | 59.52 | $59.89 | 470712 |
| 2023-08-10 | 59.48 | $58.89 | 248900 |
| 2023-08-09 | 59.54 | $59.38 | 482116 |
| 2023-08-08 | 59.56 | $59.32 | 263310 |
| 2023-08-07 | 59.58 | $60.09 | 357600 |
| 2023-08-04 | 59.53 | $59.43 | 661500 |
| 2023-08-03 | 59.54 | $59.41 | 926400 |
| 2023-08-02 | 59.55 | $58.09 | 337318 |
| 2023-08-01 | 59.71 | $58.85 | 411221 |
| 2023-07-31 | 59.80 | $59.34 | 434417 |
| 2023-07-28 | 59.85 | $58.96 | 330143 |
| 2023-07-27 | 59.94 | $59.73 | 478847 |
| 2023-07-26 | 59.96 | $61.61 | 408142 |
| 2023-07-25 | 59.79 | $61.38 | 479900 |
| 2023-07-24 | 59.62 | $61.48 | 377500 |
| 2023-07-21 | 59.42 | $60.75 | 377515 |
| 2023-07-20 | 59.28 | $59.80 | 687437 |
| 2023-07-19 | 59.23 | $59.08 | 541822 |
| 2023-07-18 | 59.24 | $58.30 | 741400 |
| 2023-07-17 | 59.34 | $59.73 | 683300 |
| 2023-07-14 | 59.30 | $59.71 | 455200 |
| 2023-07-13 | 59.26 | $59.93 | 561722 |
| 2023-07-12 | 59.19 | $59.61 | 550900 |
| 2023-07-11 | 59.15 | $59.19 | 779800 |
| 2023-07-10 | 59.14 | $58.33 | 855523 |
| 2023-07-07 | 59.23 | $58.39 | 1.2M |
| 2023-07-06 | 59.31 | $58.99 | 846516 |
| 2023-07-05 | 59.35 | $60.26 | 967800 |
| 2023-07-03 | 59.25 | $60.55 | 248510 |
| 2023-06-30 | 59.12 | $60.10 | 883442 |
| 2023-06-29 | 59.01 | $59.21 | 473825 |
| 2023-06-28 | 58.99 | $58.55 | 466300 |
| 2023-06-27 | 59.04 | $58.66 | 378729 |
| 2023-06-26 | 59.08 | $58.05 | 554234 |
| 2023-06-23 | 59.19 | $56.62 | 727028 |
| 2023-06-22 | 59.46 | $57.03 | 693700 |
| 2023-06-21 | 59.71 | $58.19 | 496403 |
| 2023-06-20 | 59.87 | $57.61 | 487732 |
| 2023-06-16 | 60.11 | $59.05 | 811900 |
| 2023-06-15 | 60.22 | $58.76 | 583724 |
| 2023-06-14 | 60.37 | $58.36 | 512300 |
| 2023-06-13 | 60.59 | $58.46 | 942700 |
| 2023-06-12 | 60.81 | $57.80 | 746400 |
| 2023-06-09 | 61.13 | $58.60 | 852000 |
| 2023-06-08 | 61.39 | $61.38 | 355900 |
| 2023-06-07 | 61.40 | $62.31 | 943803 |
| 2023-06-06 | 61.30 | $62.03 | 457800 |
| 2023-06-05 | 61.22 | $61.51 | 326553 |
| 2023-06-02 | 61.19 | $62.31 | 500000 |
| 2023-06-01 | 61.07 | $60.51 | 475700 |
| 2023-05-31 | 61.13 | $61.33 | 917016 |
| 2023-05-30 | 61.11 | $60.89 | 349336 |
| 2023-05-26 | 61.14 | $60.72 | 257447 |
| 2023-05-25 | 61.18 | $59.38 | 407305 |
| 2023-05-24 | 61.37 | $59.23 | 323225 |
| 2023-05-23 | 61.59 | $60.44 | 444400 |
| 2023-05-22 | 61.72 | $61.33 | 355300 |
| 2023-05-19 | 61.76 | $61.37 | 273303 |
| 2023-05-18 | 61.80 | $61.37 | 442911 |
| 2023-05-17 | 61.84 | $61.90 | 563300 |
| 2023-05-16 | 61.84 | $61.03 | 491629 |
| 2023-05-15 | 61.92 | $61.96 | 368311 |
| 2023-05-12 | 61.92 | $62.14 | 465200 |
| 2023-05-11 | 61.89 | $62.08 | 699406 |
| 2023-05-10 | 61.87 | $62.61 | 583802 |
| 2023-05-09 | 61.80 | $61.93 | 484000 |
| 2023-05-08 | 61.78 | $61.92 | 449621 |
| 2023-05-05 | 61.77 | $62.29 | 456815 |
| 2023-05-04 | 61.71 | $61.76 | 626300 |
| 2023-05-03 | 61.71 | $61.26 | 866910 |
| 2023-05-02 | 61.75 | $60.10 | 745800 |
| 2023-05-01 | 61.93 | $60.35 | 458700 |
| 2023-04-28 | 62.09 | $61.59 | 598300 |
| 2023-04-27 | 62.15 | $61.14 | 378001 |
| 2023-04-26 | 62.25 | $60.20 | 479300 |
| 2023-04-25 | 62.47 | $61.05 | 466722 |
| 2023-04-24 | 62.62 | $61.85 | 426400 |
| 2023-04-21 | 62.70 | $62.70 | 563825 |
| 2023-04-20 | 62.70 | $62.20 | 519800 |
| 2023-04-19 | 62.75 | $62.46 | 693643 |
| 2023-04-18 | 62.78 | $61.98 | 833409 |
| 2023-04-17 | 62.87 | $62.74 | 659233 |
| 2023-04-14 | 62.88 | $62.36 | 577700 |
| 2023-04-13 | 62.94 | $63.09 | 722800 |
| 2023-04-12 | 62.92 | $62.98 | 715939 |
| 2023-04-11 | 62.92 | $63.29 | 576847 |
| 2023-04-10 | 62.88 | $63.46 | 556534 |
| 2023-04-06 | 62.81 | $63.78 | 416723 |
| 2023-04-05 | 62.71 | $63.62 | 415000 |
| 2023-04-04 | 62.62 | $63.86 | 349648 |
| 2023-04-03 | 62.49 | $64.05 | 441124 |
| 2023-03-31 | 62.32 | $64.60 | 591044 |
| 2023-03-30 | 62.08 | $63.25 | 591900 |
| 2023-03-29 | 61.96 | $63.03 | 429924 |
| 2023-03-28 | 61.85 | $62.20 | 344407 |
| 2023-03-27 | 61.81 | $62.15 | 533643 |
| 2023-03-24 | 61.77 | $61.78 | 488700 |
| 2023-03-23 | 61.77 | $59.58 | 417448 |
| 2023-03-22 | 62.00 | $59.63 | 419890 |
| 2023-03-21 | 62.25 | $61.69 | 400800 |
| 2023-03-20 | 62.31 | $61.88 | 463504 |
| 2023-03-17 | 62.36 | $60.77 | 801400 |
| 2023-03-16 | 62.52 | $61.80 | 499500 |
| 2023-03-15 | 62.60 | $62.35 | 667504 |
| 2023-03-14 | 62.63 | $62.45 | 508700 |
| 2023-03-13 | 62.64 | $60.79 | 405400 |
| 2023-03-10 | 62.84 | $60.03 | 463600 |
| 2023-03-09 | 63.14 | $61.68 | 347234 |
| 2023-03-08 | 63.29 | $63.06 | 418032 |
| 2023-03-07 | 63.31 | $62.71 | 278003 |
| 2023-03-06 | 63.38 | $63.83 | 287835 |
| 2023-03-03 | 63.33 | $63.88 | 334300 |
| 2023-03-02 | 63.27 | $62.90 | 412400 |
| 2023-03-01 | 63.31 | $61.64 | 375615 |
| 2023-02-28 | 63.48 | $62.21 | 873220 |
| 2023-02-27 | 63.62 | $63.05 | 335638 |
| 2023-02-24 | 63.68 | $63.09 | 501700 |
| 2023-02-23 | 63.74 | $64.27 | 500144 |
| 2023-02-22 | 63.68 | $63.41 | 484944 |
| 2023-02-21 | 63.71 | $63.42 | 417600 |
| 2023-02-17 | 63.74 | $64.03 | 527139 |
| 2023-02-16 | 63.71 | $63.68 | 597700 |
| 2023-02-15 | 63.72 | $64.41 | 578600 |
| 2023-02-14 | 63.65 | $64.26 | 2.6M |
| 2023-02-13 | 63.58 | $64.02 | 977000 |
| 2023-02-10 | 63.53 | $63.32 | 4.1M |
| 2023-02-09 | 63.56 | $65.12 | 469800 |
| 2023-02-08 | 63.39 | $65.06 | 420805 |
| 2023-02-07 | 63.22 | $64.98 | 374600 |
| 2023-02-06 | 63.03 | $65.40 | 254900 |
| 2023-02-03 | 62.78 | $65.28 | 476400 |
| 2023-02-02 | 62.52 | $65.98 | 608800 |
| 2023-02-01 | 62.15 | $64.88 | 411100 |
| 2023-01-31 | 61.87 | $64.43 | 336610 |
| 2023-01-30 | 61.60 | $63.23 | 194900 |
| 2023-01-27 | 61.43 | $64.24 | 330321 |
| 2023-01-26 | 61.13 | $63.59 | 334919 |
| 2023-01-25 | 60.87 | $62.54 | 399900 |
| 2023-01-24 | 60.69 | $63.46 | 221922 |
| 2023-01-23 | 60.40 | $63.80 | 333100 |
| 2023-01-20 | 60.05 | $62.93 | 497645 |
| 2023-01-19 | 59.74 | $63.11 | 695300 |
| 2023-01-18 | 59.39 | $62.69 | 448842 |
| 2023-01-17 | 59.04 | $62.72 | 436600 |
| 2023-01-13 | 58.65 | $62.73 | 298600 |
| 2023-01-12 | 58.22 | $62.36 | 330600 |
| 2023-01-11 | 57.79 | $61.03 | 373500 |
| 2023-01-10 | 57.45 | $58.22 | 674245 |
| 2023-01-09 | 57.37 | $58.44 | 336600 |
| 2023-01-06 | 57.25 | $58.56 | 380835 |
| 2023-01-05 | 57.11 | $56.67 | 537229 |
| 2023-01-04 | 57.16 | $58.62 | 1.1M |
| 2023-01-03 | 57.01 | $56.72 | 472028 |
| 2022-12-30 | 57.04 | $56.87 | 264600 |
| 2022-12-29 | 57.06 | $57.52 | 419800 |
| 2022-12-28 | 57.01 | $55.98 | 352100 |
| 2022-12-27 | 57.12 | $57.16 | 214600 |
| 2022-12-23 | 57.11 | $57.47 | 254700 |
| 2022-12-22 | 57.07 | $56.88 | 382032 |
| 2022-12-21 | 57.09 | $56.88 | 473240 |
| 2022-12-20 | 57.12 | $55.58 | 446200 |
| 2022-12-19 | 57.28 | $55.40 | 315612 |
| 2022-12-16 | 57.48 | $56.05 | 845444 |
| 2022-12-15 | 57.63 | $57.19 | 332400 |
| 2022-12-14 | 57.67 | $58.59 | 476420 |
| 2022-12-13 | 57.57 | $58.59 | 518601 |
| 2022-12-12 | 57.47 | $57.39 | 272429 |
| 2022-12-09 | 57.48 | $57.07 | 217336 |
| 2022-12-08 | 57.52 | $57.60 | 311300 |
| 2022-12-07 | 57.51 | $57.08 | 361613 |
| 2022-12-06 | 57.55 | $56.72 | 360500 |
| 2022-12-05 | 57.64 | $57.58 | 329611 |
| 2022-12-02 | 57.65 | $58.76 | 394000 |
| 2022-12-01 | 57.53 | $58.27 | 493400 |
| 2022-11-30 | 57.45 | $58.64 | 539018 |
| 2022-11-29 | 57.33 | $57.50 | 458600 |
| 2022-11-28 | 57.31 | $56.57 | 406000 |
| 2022-11-25 | 57.39 | $58.63 | 177300 |
| 2022-11-23 | 57.26 | $58.26 | 346600 |
| 2022-11-22 | 57.15 | $58.91 | 313747 |
| 2022-11-21 | 56.97 | $58.56 | 261837 |
| 2022-11-18 | 56.80 | $58.39 | 355943 |
| 2022-11-17 | 56.63 | $57.56 | 296317 |
| 2022-11-16 | 56.54 | $57.96 | 312600 |
| 2022-11-15 | 56.39 | $58.24 | 348217 |
| 2022-11-14 | 56.19 | $57.69 | 377900 |
| 2022-11-11 | 56.03 | $58.21 | 440225 |
| 2022-11-10 | 55.80 | $59.67 | 803300 |
| 2022-11-09 | 55.40 | $55.68 | 218614 |
| 2022-11-08 | 55.37 | $56.51 | 354600 |
| 2022-11-07 | 55.25 | $56.57 | 398233 |
| 2022-11-04 | 55.11 | $55.30 | 419547 |
| 2022-11-03 | 55.09 | $55.18 | 289201 |
| 2022-11-02 | 55.08 | $55.98 | 421400 |
| 2022-11-01 | 54.98 | $57.25 | 274301 |
| 2022-10-31 | 54.74 | $57.14 | 648006 |
| 2022-10-28 | 54.49 | $57.24 | 532200 |
| 2022-10-27 | 54.20 | $55.59 | 371510 |
| 2022-10-26 | 54.06 | $55.20 | 318617 |
| 2022-10-25 | 53.94 | $54.68 | 380636 |
| 2022-10-24 | 53.86 | $52.67 | 389600 |
| 2022-10-21 | 53.98 | $52.50 | 395300 |
| 2022-10-20 | 54.14 | $52.65 | 347800 |
| 2022-10-19 | 54.29 | $52.75 | 475918 |
| 2022-10-18 | 54.46 | $54.21 | 447906 |
| 2022-10-17 | 54.48 | $54.07 | 476333 |
| 2022-10-14 | 54.53 | $52.26 | 423145 |
| 2022-10-13 | 54.77 | $54.03 | 538200 |
| 2022-10-12 | 54.84 | $52.45 | 389824 |
| 2022-10-11 | 55.09 | $52.56 | 636800 |
| 2022-10-10 | 55.36 | $51.04 | 345800 |
| 2022-10-07 | 55.82 | $51.26 | 509414 |
| 2022-10-06 | 56.30 | $52.93 | 421901 |
| 2022-10-05 | 56.65 | $54.25 | 428324 |
| 2022-10-04 | 56.90 | $55.10 | 396528 |
| 2022-10-03 | 57.09 | $54.44 | 353619 |
| 2022-09-30 | 57.37 | $52.99 | 594024 |
| 2022-09-29 | 57.83 | $52.31 | 584344 |
| 2022-09-28 | 58.41 | $53.97 | 556933 |
| 2022-09-27 | 58.88 | $53.20 | 415800 |
| 2022-09-26 | 59.48 | $54.94 | 646400 |
| 2022-09-23 | 59.96 | $57.35 | 719019 |
| 2022-09-22 | 60.23 | $57.32 | 612932 |
| 2022-09-21 | 60.54 | $57.26 | 424900 |
| 2022-09-20 | 60.88 | $57.72 | 515700 |
| 2022-09-19 | 61.22 | $58.38 | 440529 |
| 2022-09-16 | 61.51 | $58.51 | 1.5M |
| 2022-09-15 | 61.83 | $58.94 | 404523 |
| 2022-09-14 | 62.14 | $60.24 | 449929 |
| 2022-09-13 | 62.34 | $61.93 | 478000 |
| 2022-09-12 | 62.38 | $63.85 | 416923 |
| 2022-09-09 | 62.22 | $63.54 | 377326 |
| 2022-09-08 | 62.08 | $61.94 | 396000 |
| 2022-09-07 | 62.10 | $61.08 | 441736 |
| 2022-09-06 | 62.21 | $59.99 | 470600 |
| 2022-09-02 | 62.44 | $60.13 | 412100 |
| 2022-09-01 | 62.68 | $61.02 | 504400 |
| 2022-08-31 | 62.86 | $60.99 | 438200 |
| 2022-08-30 | 63.05 | $60.85 | 226541 |
| 2022-08-29 | 63.29 | $62.16 | 244200 |
| 2022-08-26 | 63.41 | $62.50 | 374000 |
| 2022-08-25 | 63.50 | $64.25 | 216700 |
| 2022-08-24 | 63.42 | $63.56 | 262933 |
| 2022-08-23 | 63.41 | $62.65 | 279344 |
| 2022-08-22 | 63.49 | $63.61 | 266400 |
| 2022-08-19 | 63.47 | $65.21 | 403743 |
| 2022-08-18 | 63.29 | $65.90 | 459900 |
| 2022-08-17 | 63.02 | $65.91 | 379109 |
| 2022-08-16 | 62.71 | $65.90 | 429800 |
| 2022-08-15 | 62.38 | $66.62 | 383300 |
| 2022-08-12 | 61.93 | $65.95 | 484300 |
| 2022-08-11 | 61.51 | $64.89 | 556900 |
| 2022-08-10 | 61.15 | $64.05 | 436800 |
| 2022-08-09 | 60.85 | $63.50 | 394700 |
| 2022-08-08 | 60.57 | $63.33 | 342800 |
| 2022-08-05 | 60.27 | $62.89 | 445800 |
| 2022-08-04 | 60.00 | $61.90 | 454223 |
| 2022-08-03 | 59.80 | $61.73 | 421819 |
| 2022-08-02 | 59.60 | $62.19 | 333212 |
| 2022-08-01 | 59.32 | $62.53 | 403800 |
| 2022-07-29 | 58.99 | $62.65 | 732979 |
| 2022-07-28 | 58.60 | $62.41 | 485008 |
| 2022-07-27 | 58.20 | $60.25 | 336800 |
| 2022-07-26 | 57.98 | $60.30 | 319920 |
| 2022-07-25 | 57.74 | $59.74 | 304300 |
| 2022-07-22 | 57.53 | $59.69 | 371500 |
| 2022-07-21 | 57.30 | $59.29 | 350939 |
| 2022-07-20 | 57.09 | $58.04 | 237500 |
| 2022-07-19 | 56.99 | $58.09 | 246400 |
| 2022-07-18 | 56.88 | $55.75 | 227000 |
| 2022-07-15 | 56.99 | $56.47 | 381347 |
| 2022-07-14 | 57.05 | $55.37 | 289110 |
| 2022-07-13 | 57.23 | $56.31 | 363500 |
| 2022-07-12 | 57.32 | $56.10 | 337800 |
| 2022-07-11 | 57.45 | $56.43 | 239300 |
| 2022-07-08 | 57.56 | $56.44 | 297418 |
| 2022-07-07 | 57.68 | $56.92 | 277300 |
| 2022-07-06 | 57.76 | $57.24 | 528900 |
| 2022-07-05 | 57.81 | $55.99 | 466700 |
| 2022-07-01 | 58.00 | $56.34 | 627509 |
| 2022-06-30 | 58.18 | $55.73 | 572300 |
| 2022-06-29 | 58.43 | $56.73 | 336602 |
| 2022-06-28 | 58.61 | $57.50 | 307412 |
| 2022-06-27 | 58.73 | $58.49 | 365200 |
| 2022-06-24 | 58.75 | $58.94 | 822100 |
| 2022-06-23 | 58.74 | $57.81 | 409100 |
| 2022-06-22 | 58.83 | $56.18 | 409234 |
| 2022-06-21 | 59.11 | $55.91 | 448100 |
| 2022-06-17 | 59.45 | $55.50 | 650622 |
| 2022-06-16 | 59.86 | $55.58 | 743925 |
| 2022-06-15 | 60.32 | $56.20 | 745327 |
| 2022-06-14 | 60.75 | $54.88 | 433100 |
| 2022-06-13 | 61.37 | $55.76 | 360400 |
| 2022-06-10 | 61.96 | $57.70 | 364217 |
| 2022-06-09 | 62.41 | $59.83 | 246121 |
| 2022-06-08 | 62.68 | $60.60 | 281000 |
| 2022-06-07 | 62.89 | $62.36 | 411800 |
| 2022-06-06 | 62.95 | $61.11 | 240600 |
| 2022-06-03 | 63.15 | $61.53 | 272700 |
| 2022-06-02 | 63.32 | $62.74 | 550216 |
| 2022-06-01 | 63.38 | $61.08 | 528256 |
| 2022-05-31 | 63.62 | $60.71 | 547306 |
| 2022-05-27 | 63.92 | $61.97 | 596243 |
| 2022-05-26 | 64.13 | $60.50 | 507628 |
| 2022-05-25 | 64.51 | $60.33 | 438000 |
| 2022-05-24 | 64.95 | $59.86 | 389800 |
| 2022-05-23 | 65.49 | $60.06 | 486423 |
| 2022-05-20 | 66.06 | $60.05 | 362900 |
| 2022-05-19 | 66.69 | $59.68 | 487309 |
| 2022-05-18 | 67.43 | $60.38 | 391300 |
| 2022-05-17 | 68.17 | $63.07 | 338126 |
| 2022-05-16 | 68.71 | $63.12 | 438200 |
| 2022-05-13 | 69.30 | $63.66 | 702900 |
| 2022-05-12 | 69.89 | $62.64 | 870500 |
| 2022-05-11 | 70.65 | $63.91 | 701342 |
| 2022-05-10 | 71.36 | $64.68 | 494900 |
| 2022-05-09 | 72.06 | $64.43 | 463113 |
| 2022-05-06 | 72.87 | $67.11 | 497800 |
| 2022-05-05 | 73.47 | $67.88 | 607027 |
| 2022-05-04 | 74.06 | $70.29 | 336600 |
| 2022-05-03 | 74.46 | $69.82 | 456400 |
| 2022-05-02 | 74.95 | $69.28 | 573721 |
| 2022-04-29 | 75.55 | $72.75 | 799600 |
| 2022-04-28 | 75.84 | $77.56 | 293934 |
| 2022-04-27 | 75.66 | $75.93 | 397700 |
| 2022-04-26 | 75.63 | $76.43 | 422400 |
| 2022-04-25 | 75.55 | $77.01 | 331100 |
| 2022-04-22 | 75.39 | $77.34 | 287700 |
| 2022-04-21 | 75.19 | $78.95 | 423145 |
| 2022-04-20 | 74.79 | $79.77 | 662600 |
| 2022-04-19 | 74.27 | $77.32 | 408933 |
| 2022-04-18 | 73.95 | $73.86 | 313516 |
| 2022-04-14 | 73.95 | $73.97 | 287400 |
| 2022-04-13 | 73.95 | $74.81 | 214807 |
| 2022-04-12 | 73.86 | $73.61 | 294726 |
| 2022-04-11 | 73.89 | $74.23 | 357719 |
| 2022-04-08 | 73.85 | $75.96 | 280122 |
| 2022-04-07 | 73.63 | $76.41 | 215300 |
| 2022-04-06 | 73.34 | $76.96 | 369600 |
| 2022-04-05 | 72.96 | $76.32 | 501800 |
| 2022-04-04 | 72.60 | $75.73 | 258324 |
| 2022-04-01 | 72.27 | $76.00 | 298500 |
| 2022-03-31 | 71.88 | $74.05 | 494608 |
| 2022-03-30 | 71.65 | $75.51 | 508241 |
| 2022-03-29 | 71.25 | $75.69 | 598400 |
| 2022-03-28 | 70.78 | $72.43 | 253944 |
| 2022-03-25 | 70.61 | $70.75 | 417000 |
| 2022-03-24 | 70.59 | $70.38 | 302443 |
| 2022-03-23 | 70.61 | $70.96 | 276400 |
| 2022-03-22 | 70.58 | $71.72 | 272706 |
| 2022-03-21 | 70.46 | $71.67 | 320126 |
| 2022-03-18 | 70.33 | $73.08 | 812500 |
| 2022-03-17 | 70.04 | $71.44 | 153000 |
| 2022-03-16 | 69.89 | $70.69 | 375700 |
| 2022-03-15 | 69.81 | $70.78 | 301500 |
| 2022-03-14 | 69.70 | $69.66 | 334600 |
| 2022-03-11 | 69.71 | $68.71 | 233941 |
| 2022-03-10 | 69.81 | $69.75 | 235200 |
| 2022-03-09 | 69.82 | $69.38 | 182600 |
| 2022-03-08 | 69.87 | $68.03 | 435400 |
| 2022-03-07 | 70.06 | $68.96 | 318106 |
| 2022-03-04 | 70.18 | $70.18 | 189900 |
| 2022-03-03 | 70.18 | $70.05 | 209143 |
| 2022-03-02 | 70.19 | $69.18 | 227711 |
| 2022-03-01 | 70.30 | $68.13 | 338500 |
| 2022-02-28 | 70.52 | $68.79 | 664829 |
| 2022-02-25 | 70.71 | $70.28 | 317500 |
| 2022-02-24 | 70.75 | $68.33 | 407949 |
| 2022-02-23 | 71.01 | $66.69 | 359145 |
| 2022-02-22 | 71.46 | $68.18 | 277207 |
| 2022-02-18 | 71.81 | $68.33 | 211400 |
| 2022-02-17 | 72.17 | $68.60 | 314400 |
| 2022-02-16 | 72.55 | $69.29 | 305442 |
| 2022-02-15 | 72.89 | $69.85 | 358041 |
| 2022-02-14 | 73.21 | $69.64 | 476151 |
| 2022-02-11 | 73.59 | $70.31 | 517500 |
| 2022-02-10 | 73.93 | $70.96 | 410414 |
| 2022-02-09 | 74.24 | $73.26 | 261040 |
| 2022-02-08 | 74.35 | $71.54 | 264400 |
| 2022-02-07 | 74.64 | $71.88 | 413296 |
| 2022-02-04 | 74.93 | $72.46 | 298900 |
| 2022-02-03 | 75.20 | $73.47 | 326824 |
| 2022-02-02 | 75.38 | $74.56 | 281721 |
| 2022-02-01 | 75.46 | $73.61 | 409000 |
| 2022-01-31 | 75.66 | $74.77 | 466816 |
| 2022-01-28 | 75.75 | $73.18 | 345729 |
| 2022-01-27 | 76.02 | $70.67 | 319117 |
| 2022-01-26 | 76.59 | $71.97 | 457529 |
| 2022-01-25 | 77.07 | $72.27 | 529427 |
| 2022-01-24 | 77.58 | $73.45 | 713609 |
| 2022-01-21 | 78.01 | $73.38 | 443645 |
| 2022-01-20 | 78.50 | $74.65 | 537337 |
| 2022-01-19 | 78.90 | $74.72 | 291900 |
| 2022-01-18 | 79.34 | $75.77 | 515749 |
| 2022-01-14 | 79.72 | $77.70 | 378100 |
| 2022-01-13 | 79.93 | $77.85 | 318200 |
| 2022-01-12 | 80.15 | $76.93 | 257000 |
| 2022-01-11 | 80.49 | $76.69 | 345719 |
| 2022-01-10 | 80.89 | $77.98 | 404100 |
| 2022-01-07 | 81.20 | $78.33 | 412301 |
| 2022-01-06 | 81.50 | $80.22 | 324400 |
| 2022-01-05 | 81.63 | $80.79 | 361100 |
| 2022-01-04 | 81.72 | $82.92 | 307000 |
| 2022-01-03 | 81.60 | $84.35 | 272600 |
| 2021-12-31 | 81.31 | $85.29 | 245101 |
| 2021-12-30 | 80.89 | $85.11 | 298200 |
| 2021-12-29 | 80.44 | $85.01 | 269900 |
| 2021-12-28 | 79.96 | $83.52 | 196300 |
| 2021-12-27 | 79.59 | $82.52 | 208300 |
| 2021-12-23 | 79.28 | $81.34 | 579848 |
| 2021-12-22 | 79.06 | $80.82 | 215900 |
| 2021-12-21 | 78.88 | $79.96 | 288200 |
| 2021-12-20 | 78.76 | $80.11 | 381333 |
| 2021-12-17 | 78.62 | $79.72 | 1.3M |
| 2021-12-16 | 78.51 | $80.71 | 407725 |
| 2021-12-15 | 78.28 | $81.28 | 443242 |
| 2021-12-14 | 77.96 | $79.73 | 386400 |
| 2021-12-13 | 77.77 | $81.68 | 314000 |
| 2021-12-10 | 77.36 | $79.27 | 395024 |
| 2021-12-09 | 77.16 | $78.95 | 311645 |
| 2021-12-08 | 76.97 | $80.45 | 314742 |
| 2021-12-07 | 76.61 | $79.56 | 299302 |
| 2021-12-06 | 76.29 | $78.41 | 341300 |
| 2021-12-03 | 76.07 | $77.25 | 303028 |
| 2021-12-02 | 75.95 | $77.61 | 330537 |
| 2021-12-01 | 75.77 | $75.67 | 386600 |
| 2021-11-30 | 75.78 | $76.15 | 500330 |
| 2021-11-29 | 75.74 | $76.33 | 782149 |
| 2021-11-26 | 75.68 | $75.74 | 237100 |
| 2021-11-24 | 75.68 | $78.40 | 323500 |
| 2021-11-23 | 75.39 | $77.97 | 437046 |
| 2021-11-22 | 75.12 | $77.04 | 282711 |
| 2021-11-19 | 74.92 | $77.72 | 382800 |
| 2021-11-18 | 74.62 | $77.41 | 321021 |
| 2021-11-17 | 74.33 | $76.92 | 292102 |
| 2021-11-16 | 74.06 | $76.52 | 347100 |
| 2021-11-15 | 73.80 | $76.48 | 431539 |
| 2021-11-12 | 73.51 | $76.29 | 277607 |
| 2021-11-11 | 73.22 | $76.14 | 340900 |
| 2021-11-10 | 72.91 | $75.55 | 371736 |
| 2021-11-09 | 72.64 | $75.59 | 444232 |
| 2021-11-08 | 72.33 | $75.24 | 716514 |
| 2021-11-05 | 72.02 | $74.53 | 2.9M |
| 2021-11-04 | 71.75 | $77.64 | 580200 |
| 2021-11-03 | 71.14 | $75.99 | 404442 |
| 2021-11-02 | 70.62 | $75.28 | 474246 |
| 2021-11-01 | 70.13 | $74.51 | 462448 |
| 2021-10-29 | 69.67 | $73.13 | 521901 |
| 2021-10-28 | 69.31 | $73.76 | 339801 |
| 2021-10-27 | 68.84 | $71.66 | 247400 |
| 2021-10-26 | 68.54 | $71.75 | 318200 |
| 2021-10-25 | 68.21 | $71.52 | 223200 |
| 2021-10-22 | 67.86 | $71.83 | 237500 |
| 2021-10-21 | 67.44 | $71.50 | 331747 |
| 2021-10-20 | 67.01 | $70.55 | 237500 |
| 2021-10-19 | 66.64 | $70.16 | 289516 |
| 2021-10-18 | 66.27 | $69.92 | 236207 |
| 2021-10-15 | 65.89 | $68.45 | 305700 |
| 2021-10-14 | 65.62 | $68.33 | 189900 |
| 2021-10-13 | 65.33 | $67.36 | 293042 |
| 2021-10-12 | 65.12 | $66.10 | 428200 |
| 2021-10-11 | 65.01 | $65.44 | 130706 |
| 2021-10-08 | 64.97 | $65.51 | 166900 |
| 2021-10-07 | 64.91 | $65.75 | 435814 |
| 2021-10-06 | 64.82 | $64.86 | 343111 |
| 2021-10-05 | 64.82 | $63.94 | 198730 |
| 2021-10-04 | 64.91 | $64.14 | 264320 |
| 2021-10-01 | 64.99 | $63.95 | 285000 |
| 2021-09-30 | 65.10 | $63.23 | 394600 |
| 2021-09-29 | 65.30 | $63.96 | 339648 |
| 2021-09-28 | 65.44 | $63.22 | 166911 |
| 2021-09-27 | 65.68 | $63.31 | 268226 |
| 2021-09-24 | 65.93 | $64.02 | 195300 |
| 2021-09-23 | 66.13 | $64.56 | 430000 |
| 2021-09-22 | 66.29 | $65.22 | 322815 |
| 2021-09-21 | 66.41 | $65.16 | 333009 |
| 2021-09-20 | 66.54 | $64.93 | 387428 |
| 2021-09-17 | 66.71 | $64.91 | 950719 |
| 2021-09-16 | 66.89 | $66.16 | 371031 |
| 2021-09-15 | 66.97 | $66.12 | 368300 |
| 2021-09-14 | 67.06 | $66.25 | 314437 |
| 2021-09-13 | 67.15 | $65.87 | 214326 |
| 2021-09-10 | 67.28 | $65.89 | 246615 |
| 2021-09-09 | 67.43 | $67.37 | 298600 |
| 2021-09-08 | 67.43 | $68.80 | 344117 |
| 2021-09-07 | 67.29 | $68.88 | 310140 |
| 2021-09-03 | 67.12 | $69.26 | 180446 |
| 2021-09-02 | 66.90 | $69.01 | 360100 |
| 2021-09-01 | 66.68 | $67.96 | 319200 |
| 2021-08-31 | 66.54 | $66.81 | 658736 |
| 2021-08-30 | 66.51 | $66.98 | 281116 |
| 2021-08-27 | 66.46 | $65.71 | 182831 |
| 2021-08-26 | 66.54 | $65.11 | 175263 |
| 2021-08-25 | 66.69 | $65.12 | 224901 |
| 2021-08-24 | 66.86 | $65.48 | 293327 |
| 2021-08-23 | 67.00 | $66.49 | 597542 |
| 2021-08-20 | 67.06 | $66.21 | 336300 |
| 2021-08-19 | 67.15 | $66.24 | 416407 |
| 2021-08-18 | 67.24 | $66.02 | 277100 |
| 2021-08-17 | 67.37 | $66.99 | 370900 |
| 2021-08-16 | 67.41 | $67.29 | 202842 |
| 2021-08-13 | 67.42 | $67.49 | 147933 |
| 2021-08-12 | 67.42 | $67.25 | 186300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
71.40
2026-08-07
Close Price
$68.76
Vol: 892404
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
52.97
Average
62.69
Maximum
82.54
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 71.40 | $68.76 | 892404 |
| 2026-08-06 | 71.71 | $68.15 | 725208 |
| 2026-08-05 | 72.09 | $69.45 | 620800 |
| 2026-08-04 | 72.33 | $70.36 | 767500 |
| 2026-08-03 | 72.47 | $71.70 | 632400 |
| 2026-07-31 | 72.47 | $71.65 | 577807 |
| 2026-07-30 | 72.46 | $72.33 | 571800 |
| 2026-07-29 | 72.35 | $71.74 | 675100 |
| 2026-07-28 | 72.27 | $72.99 | 780633 |
| 2026-07-27 | 72.03 | $72.99 | 634100 |
| 2026-07-24 | 71.76 | $72.68 | 768814 |
| 2026-07-23 | 71.48 | $72.06 | 751442 |
| 2026-07-22 | 71.23 | $73.10 | 706647 |
| 2026-07-21 | 70.84 | $74.80 | 697413 |
| 2026-07-20 | 70.25 | $74.11 | 637900 |
| 2026-07-17 | 69.67 | $75.06 | 1.2M |
| 2026-07-16 | 68.95 | $75.08 | 998802 |
| 2026-07-15 | 68.19 | $71.84 | 1.0M |
| 2026-07-14 | 67.71 | $71.13 | 1.0M |
| 2026-07-13 | 67.28 | $70.28 | 884458 |
| 2026-07-10 | 66.92 | $69.40 | 1.6M |
| 2026-07-09 | 66.62 | $68.54 | 863828 |
| 2026-07-08 | 66.40 | $67.52 | 996700 |
| 2026-07-07 | 66.26 | $68.77 | 861815 |
| 2026-07-06 | 65.97 | $68.39 | 1.2M |
| 2026-07-02 | 65.71 | $67.33 | 1.4M |
| 2026-07-01 | 65.53 | $66.01 | 1.3M |
| 2026-06-30 | 65.46 | $64.77 | 1.2M |
| 2026-06-29 | 65.51 | $65.75 | 1.1M |
| 2026-06-26 | 65.46 | $65.98 | 3.8M |
| 2026-06-25 | 65.39 | $65.35 | 635310 |
| 2026-06-24 | 65.39 | $65.44 | 816620 |
| 2026-06-23 | 65.39 | $65.65 | 660039 |
| 2026-06-22 | 65.37 | $64.79 | 1.2M |
| 2026-06-18 | 65.44 | $64.35 | 2.1M |
| 2026-06-17 | 65.56 | $63.86 | 861400 |
| 2026-06-16 | 65.73 | $66.28 | 961200 |
| 2026-06-15 | 65.67 | $66.71 | 776315 |
| 2026-06-12 | 65.56 | $67.27 | 743508 |
| 2026-06-11 | 65.39 | $66.66 | 674062 |
| 2026-06-10 | 65.28 | $66.20 | 1.4M |
| 2026-06-09 | 65.20 | $66.93 | 1.5M |
| 2026-06-08 | 65.06 | $63.81 | 563500 |
| 2026-06-05 | 65.22 | $64.33 | 512300 |
| 2026-06-04 | 65.34 | $64.49 | 495500 |
| 2026-06-03 | 65.46 | $64.10 | 609719 |
| 2026-06-02 | 65.61 | $63.68 | 589905 |
| 2026-06-01 | 65.81 | $63.36 | 611400 |
| 2026-05-29 | 66.05 | $65.69 | 962900 |
| 2026-05-28 | 66.07 | $66.85 | 1.6M |
| 2026-05-27 | 65.96 | $66.75 | 1.0M |
| 2026-05-26 | 65.86 | $66.69 | 1.1M |
| 2026-05-22 | 65.77 | $66.05 | 706746 |
| 2026-05-21 | 65.73 | $66.36 | 819900 |
| 2026-05-20 | 65.66 | $66.17 | 928900 |
| 2026-05-19 | 65.61 | $64.88 | 439311 |
| 2026-05-18 | 65.69 | $65.79 | 397533 |
| 2026-05-15 | 65.68 | $65.05 | 499623 |
| 2026-05-14 | 65.76 | $65.71 | 541900 |
| 2026-05-13 | 65.78 | $66.28 | 624800 |
| 2026-05-12 | 65.73 | $65.91 | 865256 |
| 2026-05-11 | 65.72 | $65.71 | 725700 |
| 2026-05-08 | 65.73 | $66.21 | 756800 |
| 2026-05-07 | 65.69 | $66.54 | 635820 |
| 2026-05-06 | 65.61 | $66.09 | 510300 |
| 2026-05-05 | 65.57 | $65.00 | 383507 |
| 2026-05-04 | 65.62 | $64.55 | 359612 |
| 2026-05-01 | 65.70 | $65.27 | 442000 |
| 2026-04-30 | 65.70 | $65.20 | 526737 |
| 2026-04-29 | 65.68 | $64.79 | 458300 |
| 2026-04-28 | 65.70 | $66.07 | 420500 |
| 2026-04-27 | 65.56 | $65.95 | 563316 |
| 2026-04-24 | 65.41 | $65.28 | 662228 |
| 2026-04-23 | 65.31 | $66.33 | 348000 |
| 2026-04-22 | 65.08 | $65.99 | 487900 |
| 2026-04-21 | 64.86 | $66.24 | 537925 |
| 2026-04-20 | 64.60 | $67.13 | 643200 |
| 2026-04-17 | 64.22 | $66.94 | 908064 |
| 2026-04-16 | 63.83 | $65.76 | 655143 |
| 2026-04-15 | 63.54 | $65.74 | 404247 |
| 2026-04-14 | 63.23 | $65.65 | 465000 |
| 2026-04-13 | 62.93 | $65.60 | 601100 |
| 2026-04-10 | 62.61 | $65.34 | 575500 |
| 2026-04-09 | 62.30 | $65.29 | 661300 |
| 2026-04-08 | 61.99 | $64.06 | 865900 |
| 2026-04-07 | 61.79 | $62.83 | 599100 |
| 2026-04-06 | 61.70 | $62.65 | 763006 |
| 2026-04-02 | 61.63 | $62.15 | 388249 |
| 2026-04-01 | 61.62 | $61.77 | 575800 |
| 2026-03-31 | 61.66 | $61.42 | 484103 |
| 2026-03-30 | 61.74 | $60.61 | 520444 |
| 2026-03-27 | 61.94 | $60.69 | 533137 |
| 2026-03-26 | 62.15 | $61.78 | 535026 |
| 2026-03-25 | 62.28 | $61.66 | 576800 |
| 2026-03-24 | 62.45 | $61.00 | 605322 |
| 2026-03-23 | 62.69 | $61.02 | 626913 |
| 2026-03-20 | 62.96 | $60.37 | 1.1M |
| 2026-03-19 | 63.32 | $61.89 | 531500 |
| 2026-03-18 | 63.54 | $62.24 | 621611 |
| 2026-03-17 | 63.75 | $63.47 | 564532 |
| 2026-03-16 | 63.85 | $62.98 | 491113 |
| 2026-03-13 | 64.02 | $62.18 | 404532 |
| 2026-03-12 | 64.27 | $62.12 | 531200 |
| 2026-03-11 | 64.55 | $62.71 | 497102 |
| 2026-03-10 | 64.78 | $63.21 | 872528 |
| 2026-03-09 | 64.98 | $62.69 | 522200 |
| 2026-03-06 | 65.24 | $62.56 | 561812 |
| 2026-03-05 | 65.53 | $63.70 | 713915 |
| 2026-03-04 | 65.71 | $64.97 | 730800 |
| 2026-03-03 | 65.76 | $65.40 | 475837 |
| 2026-03-02 | 65.75 | $66.38 | 374515 |
| 2026-02-27 | 65.62 | $66.06 | 858200 |
| 2026-02-26 | 65.50 | $66.32 | 830645 |
| 2026-02-25 | 65.33 | $66.27 | 860927 |
| 2026-02-24 | 65.14 | $65.37 | 508510 |
| 2026-02-23 | 65.01 | $65.73 | 503139 |
| 2026-02-20 | 64.84 | $65.88 | 675400 |
| 2026-02-19 | 64.63 | $64.98 | 446114 |
| 2026-02-18 | 64.50 | $65.62 | 666545 |
| 2026-02-17 | 64.28 | $66.19 | 669548 |
| 2026-02-13 | 64.00 | $66.10 | 1.2M |
| 2026-02-12 | 63.70 | $64.50 | 918341 |
| 2026-02-11 | 63.54 | $65.43 | 542800 |
| 2026-02-10 | 63.26 | $65.41 | 759325 |
| 2026-02-09 | 62.95 | $65.98 | 570000 |
| 2026-02-06 | 62.56 | $66.10 | 1.6M |
| 2026-02-05 | 62.13 | $65.08 | 1.3M |
| 2026-02-04 | 61.76 | $64.44 | 850402 |
| 2026-02-03 | 61.43 | $62.54 | 783400 |
| 2026-02-02 | 61.27 | $61.56 | 559500 |
| 2026-01-30 | 61.18 | $61.54 | 776348 |
| 2026-01-29 | 61.09 | $61.44 | 901300 |
| 2026-01-28 | 60.99 | $59.95 | 846700 |
| 2026-01-27 | 61.04 | $61.51 | 675239 |
| 2026-01-26 | 60.93 | $61.04 | 1.0M |
| 2026-01-23 | 60.86 | $62.51 | 1.0M |
| 2026-01-22 | 60.65 | $62.00 | 1.7M |
| 2026-01-21 | 60.47 | $62.50 | 1.0M |
| 2026-01-20 | 60.23 | $61.81 | 689000 |
| 2026-01-16 | 60.06 | $62.66 | 938000 |
| 2026-01-15 | 59.79 | $61.30 | 557800 |
| 2026-01-14 | 59.65 | $60.81 | 517644 |
| 2026-01-13 | 59.56 | $59.92 | 672449 |
| 2026-01-12 | 59.56 | $59.41 | 518700 |
| 2026-01-09 | 59.62 | $59.47 | 747502 |
| 2026-01-08 | 59.68 | $59.48 | 799500 |
| 2026-01-07 | 59.76 | $59.10 | 866274 |
| 2026-01-06 | 59.87 | $58.86 | 841845 |
| 2026-01-05 | 60.03 | $59.01 | 554139 |
| 2026-01-02 | 60.19 | $59.02 | 538600 |
| 2025-12-31 | 60.37 | $58.71 | 781522 |
| 2025-12-30 | 60.59 | $59.77 | 479000 |
| 2025-12-29 | 60.73 | $59.89 | 351403 |
| 2025-12-26 | 60.86 | $60.28 | 248000 |
| 2025-12-24 | 60.98 | $60.50 | 255546 |
| 2025-12-23 | 61.08 | $59.79 | 403900 |
| 2025-12-22 | 61.26 | $60.27 | 690409 |
| 2025-12-19 | 61.40 | $60.68 | 1.5M |
| 2025-12-18 | 61.51 | $60.58 | 642924 |
| 2025-12-17 | 61.61 | $60.87 | 873437 |
| 2025-12-16 | 61.69 | $60.12 | 799118 |
| 2025-12-15 | 61.83 | $60.60 | 654630 |
| 2025-12-12 | 61.94 | $61.34 | 676221 |
| 2025-12-11 | 61.97 | $62.27 | 634300 |
| 2025-12-10 | 61.90 | $62.25 | 822929 |
| 2025-12-09 | 61.84 | $61.24 | 743110 |
| 2025-12-08 | 61.87 | $60.87 | 855413 |
| 2025-12-05 | 61.94 | $62.28 | 501449 |
| 2025-12-04 | 61.85 | $62.42 | 426500 |
| 2025-12-03 | 61.74 | $62.43 | 695700 |
| 2025-12-02 | 61.60 | $62.42 | 520413 |
| 2025-12-01 | 61.44 | $62.84 | 407600 |
| 2025-11-28 | 61.21 | $62.79 | 220400 |
| 2025-11-26 | 60.97 | $62.81 | 1.0M |
| 2025-11-25 | 60.70 | $62.52 | 817246 |
| 2025-11-24 | 60.45 | $62.27 | 706400 |
| 2025-11-21 | 60.22 | $61.93 | 931648 |
| 2025-11-20 | 60.01 | $60.10 | 754908 |
| 2025-11-19 | 59.99 | $59.53 | 804100 |
| 2025-11-18 | 60.03 | $60.29 | 346430 |
| 2025-11-17 | 60.00 | $60.04 | 481523 |
| 2025-11-14 | 60.00 | $60.74 | 573210 |
| 2025-11-13 | 59.94 | $61.19 | 688400 |
| 2025-11-12 | 59.83 | $60.97 | 662240 |
| 2025-11-11 | 59.73 | $61.85 | 679500 |
| 2025-11-10 | 59.53 | $61.16 | 927900 |
| 2025-11-07 | 59.37 | $60.96 | 661100 |
| 2025-11-06 | 59.21 | $58.98 | 940300 |
| 2025-11-05 | 59.24 | $58.01 | 530300 |
| 2025-11-04 | 59.35 | $57.91 | 555331 |
| 2025-11-03 | 59.48 | $57.77 | 1.3M |
| 2025-10-31 | 59.62 | $57.13 | 1.2M |
| 2025-10-30 | 59.83 | $58.53 | 681904 |
| 2025-10-29 | 59.90 | $58.29 | 754717 |
| 2025-10-28 | 59.99 | $60.31 | 385417 |
| 2025-10-27 | 59.87 | $61.11 | 435602 |
| 2025-10-24 | 59.65 | $61.01 | 513300 |
| 2025-10-23 | 59.43 | $60.91 | 750933 |
| 2025-10-22 | 59.20 | $61.16 | 371400 |
| 2025-10-21 | 58.93 | $61.56 | 679400 |
| 2025-10-20 | 58.60 | $62.14 | 466700 |
| 2025-10-17 | 58.20 | $60.98 | 642800 |
| 2025-10-16 | 57.90 | $59.87 | 662900 |
| 2025-10-15 | 57.71 | $59.50 | 916441 |
| 2025-10-14 | 57.54 | $57.33 | 488026 |
| 2025-10-13 | 57.58 | $56.99 | 371925 |
| 2025-10-10 | 57.66 | $55.94 | 429806 |
| 2025-10-09 | 57.85 | $57.57 | 618207 |
| 2025-10-08 | 57.89 | $58.26 | 498900 |
| 2025-10-07 | 57.87 | $58.37 | 443336 |
| 2025-10-06 | 57.83 | $58.39 | 495166 |
| 2025-10-03 | 57.78 | $58.03 | 599300 |
| 2025-10-02 | 57.78 | $57.69 | 632333 |
| 2025-10-01 | 57.81 | $57.68 | 681346 |
| 2025-09-30 | 57.84 | $56.75 | 752932 |
| 2025-09-29 | 57.96 | $56.50 | 658100 |
| 2025-09-26 | 58.10 | $57.69 | 578443 |
| 2025-09-25 | 58.13 | $57.43 | 489514 |
| 2025-09-24 | 58.19 | $57.25 | 473200 |
| 2025-09-23 | 58.26 | $58.44 | 541400 |
| 2025-09-22 | 58.22 | $58.82 | 681600 |
| 2025-09-19 | 58.14 | $58.48 | 1.6M |
| 2025-09-18 | 58.07 | $58.61 | 690600 |
| 2025-09-17 | 57.98 | $57.90 | 806412 |
| 2025-09-16 | 57.94 | $58.60 | 733300 |
| 2025-09-15 | 57.82 | $58.28 | 677031 |
| 2025-09-12 | 57.70 | $58.56 | 643600 |
| 2025-09-11 | 57.54 | $58.70 | 781932 |
| 2025-09-10 | 57.34 | $57.35 | 523600 |
| 2025-09-09 | 57.26 | $57.70 | 470417 |
| 2025-09-08 | 57.12 | $58.74 | 747502 |
| 2025-09-05 | 56.86 | $59.08 | 1.0M |
| 2025-09-04 | 56.55 | $57.90 | 635000 |
| 2025-09-03 | 56.33 | $57.01 | 624100 |
| 2025-09-02 | 56.19 | $55.93 | 825702 |
| 2025-08-29 | 56.14 | $57.77 | 549426 |
| 2025-08-28 | 55.91 | $57.61 | 697818 |
| 2025-08-27 | 55.68 | $57.82 | 1.2M |
| 2025-08-26 | 55.42 | $57.19 | 803400 |
| 2025-08-25 | 55.22 | $57.86 | 812700 |
| 2025-08-22 | 54.95 | $57.77 | 1.1M |
| 2025-08-21 | 54.68 | $55.36 | 798628 |
| 2025-08-20 | 54.65 | $55.64 | 939042 |
| 2025-08-19 | 54.60 | $55.70 | 751134 |
| 2025-08-18 | 54.56 | $53.61 | 569100 |
| 2025-08-15 | 54.73 | $54.19 | 865200 |
| 2025-08-14 | 54.86 | $54.13 | 678700 |
| 2025-08-13 | 55.00 | $54.56 | 895041 |
| 2025-08-12 | 55.12 | $53.99 | 1.1M |
| 2025-08-11 | 55.30 | $53.01 | 889121 |
| 2025-08-08 | 55.60 | $53.77 | 855800 |
| 2025-08-07 | 55.85 | $54.64 | 1.0M |
| 2025-08-06 | 56.02 | $54.63 | 640400 |
| 2025-08-05 | 56.21 | $55.48 | 636000 |
| 2025-08-04 | 56.32 | $54.87 | 719008 |
| 2025-08-01 | 56.50 | $54.27 | 961730 |
| 2025-07-31 | 56.75 | $55.49 | 765723 |
| 2025-07-30 | 56.89 | $55.98 | 592431 |
| 2025-07-29 | 56.99 | $56.84 | 801000 |
| 2025-07-28 | 57.00 | $55.74 | 569638 |
| 2025-07-25 | 57.11 | $57.04 | 586324 |
| 2025-07-24 | 57.10 | $57.23 | 873000 |
| 2025-07-23 | 57.07 | $58.21 | 644200 |
| 2025-07-22 | 56.94 | $57.48 | 587200 |
| 2025-07-21 | 56.89 | $56.57 | 504401 |
| 2025-07-18 | 56.93 | $56.44 | 708500 |
| 2025-07-17 | 56.99 | $56.15 | 1.0M |
| 2025-07-16 | 57.09 | $57.61 | 1.1M |
| 2025-07-15 | 57.05 | $56.76 | 749326 |
| 2025-07-14 | 57.11 | $57.77 | 562232 |
| 2025-07-11 | 57.07 | $58.10 | 891821 |
| 2025-07-10 | 57.01 | $57.65 | 1.3M |
| 2025-07-09 | 57.00 | $56.01 | 848535 |
| 2025-07-08 | 57.17 | $56.86 | 1.3M |
| 2025-07-07 | 57.27 | $56.81 | 1.3M |
| 2025-07-03 | 57.38 | $57.16 | 345600 |
| 2025-07-02 | 57.45 | $56.68 | 1.9M |
| 2025-07-01 | 57.57 | $56.55 | 897800 |
| 2025-06-30 | 57.71 | $56.07 | 1.1M |
| 2025-06-27 | 57.89 | $56.12 | 2.1M |
| 2025-06-26 | 58.07 | $56.50 | 992316 |
| 2025-06-25 | 58.21 | $56.03 | 1.2M |
| 2025-06-24 | 58.41 | $58.66 | 602000 |
| 2025-06-23 | 58.33 | $58.20 | 968139 |
| 2025-06-20 | 58.29 | $57.77 | 2.1M |
| 2025-06-18 | 58.27 | $58.17 | 790006 |
| 2025-06-17 | 58.22 | $58.16 | 1.2M |
| 2025-06-16 | 58.17 | $58.26 | 843001 |
| 2025-06-13 | 58.11 | $58.75 | 1.0M |
| 2025-06-12 | 58.00 | $59.44 | 764912 |
| 2025-06-11 | 57.82 | $59.40 | 671834 |
| 2025-06-10 | 57.64 | $59.98 | 774444 |
| 2025-06-09 | 57.40 | $59.83 | 1.1M |
| 2025-06-06 | 57.16 | $59.03 | 935303 |
| 2025-06-05 | 56.99 | $57.93 | 960648 |
| 2025-06-04 | 56.92 | $57.34 | 977841 |
| 2025-06-03 | 56.89 | $56.97 | 631200 |
| 2025-06-02 | 56.90 | $56.56 | 722822 |
| 2025-05-30 | 56.96 | $56.42 | 867900 |
| 2025-05-29 | 57.02 | $57.06 | 736500 |
| 2025-05-28 | 57.03 | $56.57 | 724500 |
| 2025-05-27 | 57.08 | $56.26 | 649300 |
| 2025-05-23 | 57.16 | $55.15 | 703800 |
| 2025-05-22 | 57.36 | $55.56 | 820421 |
| 2025-05-21 | 57.52 | $55.65 | 794900 |
| 2025-05-20 | 57.69 | $57.93 | 457636 |
| 2025-05-19 | 57.63 | $58.51 | 387426 |
| 2025-05-16 | 57.50 | $58.62 | 635428 |
| 2025-05-15 | 57.35 | $58.31 | 634040 |
| 2025-05-14 | 57.23 | $57.57 | 1.1M |
| 2025-05-13 | 57.17 | $58.85 | 942901 |
| 2025-05-12 | 56.98 | $59.38 | 1.6M |
| 2025-05-09 | 56.71 | $57.14 | 1.1M |
| 2025-05-08 | 56.64 | $56.45 | 1.4M |
| 2025-05-07 | 56.63 | $56.28 | 1.6M |
| 2025-05-06 | 56.61 | $56.36 | 838419 |
| 2025-05-05 | 56.57 | $56.90 | 580262 |
| 2025-05-02 | 56.48 | $57.63 | 751800 |
| 2025-05-01 | 56.31 | $56.62 | 933827 |
| 2025-04-30 | 56.28 | $56.33 | 858400 |
| 2025-04-29 | 56.31 | $56.68 | 968357 |
| 2025-04-28 | 56.34 | $56.88 | 872500 |
| 2025-04-25 | 56.37 | $56.61 | 702200 |
| 2025-04-24 | 56.47 | $57.02 | 1.2M |
| 2025-04-23 | 56.55 | $56.94 | 1.1M |
| 2025-04-22 | 56.67 | $56.80 | 527300 |
| 2025-04-21 | 56.85 | $55.83 | 814500 |
| 2025-04-17 | 57.14 | $57.69 | 1.1M |
| 2025-04-16 | 57.30 | $56.73 | 990904 |
| 2025-04-15 | 57.59 | $55.83 | 1.1M |
| 2025-04-14 | 58.02 | $55.69 | 739612 |
| 2025-04-11 | 58.51 | $54.60 | 1.1M |
| 2025-04-10 | 59.17 | $53.96 | 1.1M |
| 2025-04-09 | 59.94 | $55.83 | 2.2M |
| 2025-04-08 | 60.59 | $51.18 | 1.6M |
| 2025-04-07 | 61.75 | $53.40 | 1.9M |
| 2025-04-04 | 62.78 | $55.86 | 1.8M |
| 2025-04-03 | 63.63 | $57.91 | 1.5M |
| 2025-04-02 | 64.33 | $63.89 | 903500 |
| 2025-04-01 | 64.49 | $63.36 | 755134 |
| 2025-03-31 | 64.71 | $63.22 | 779746 |
| 2025-03-28 | 64.97 | $62.73 | 513906 |
| 2025-03-27 | 65.30 | $63.09 | 453611 |
| 2025-03-26 | 65.62 | $63.97 | 478317 |
| 2025-03-25 | 65.87 | $63.02 | 681300 |
| 2025-03-24 | 66.23 | $64.04 | 840007 |
| 2025-03-21 | 66.50 | $62.69 | 1.9M |
| 2025-03-20 | 66.93 | $65.22 | 627400 |
| 2025-03-19 | 67.12 | $66.34 | 650516 |
| 2025-03-18 | 67.21 | $66.51 | 631824 |
| 2025-03-17 | 67.29 | $67.38 | 595513 |
| 2025-03-14 | 67.28 | $66.36 | 850400 |
| 2025-03-13 | 67.37 | $65.12 | 709907 |
| 2025-03-12 | 67.58 | $66.85 | 594000 |
| 2025-03-11 | 67.63 | $67.59 | 1.2M |
| 2025-03-10 | 67.61 | $68.00 | 1.2M |
| 2025-03-07 | 67.55 | $68.40 | 1.2M |
| 2025-03-06 | 67.44 | $68.16 | 1.1M |
| 2025-03-05 | 67.35 | $68.50 | 1.4M |
| 2025-03-04 | 67.21 | $67.48 | 1.3M |
| 2025-03-03 | 67.16 | $67.37 | 783827 |
| 2025-02-28 | 67.12 | $67.82 | 1.5M |
| 2025-02-27 | 67.01 | $67.86 | 1.2M |
| 2025-02-26 | 66.90 | $66.81 | 567646 |
| 2025-02-25 | 66.88 | $67.33 | 610701 |
| 2025-02-24 | 66.80 | $67.00 | 851422 |
| 2025-02-21 | 66.74 | $67.12 | 1.3M |
| 2025-02-20 | 66.67 | $66.82 | 505600 |
| 2025-02-19 | 66.60 | $66.98 | 658200 |
| 2025-02-18 | 66.52 | $67.11 | 633802 |
| 2025-02-14 | 66.38 | $66.72 | 617736 |
| 2025-02-13 | 66.27 | $67.32 | 1000000 |
| 2025-02-12 | 66.05 | $66.48 | 807610 |
| 2025-02-11 | 65.89 | $66.90 | 978800 |
| 2025-02-10 | 65.65 | $66.82 | 1.0M |
| 2025-02-07 | 65.37 | $67.32 | 1.5M |
| 2025-02-06 | 65.00 | $67.67 | 1.2M |
| 2025-02-05 | 64.56 | $66.62 | 470600 |
| 2025-02-04 | 64.17 | $66.00 | 946000 |
| 2025-02-03 | 63.82 | $65.26 | 1.0M |
| 2025-01-31 | 63.49 | $65.42 | 664300 |
| 2025-01-30 | 63.12 | $65.63 | 510034 |
| 2025-01-29 | 62.70 | $65.02 | 671700 |
| 2025-01-28 | 62.31 | $66.20 | 600728 |
| 2025-01-27 | 61.77 | $66.15 | 538312 |
| 2025-01-24 | 61.21 | $64.99 | 558500 |
| 2025-01-23 | 60.73 | $64.70 | 728132 |
| 2025-01-22 | 60.25 | $64.06 | 969700 |
| 2025-01-21 | 59.80 | $64.36 | 2.0M |
| 2025-01-17 | 59.30 | $61.21 | 979100 |
| 2025-01-16 | 59.10 | $61.31 | 767900 |
| 2025-01-15 | 58.90 | $59.74 | 777700 |
| 2025-01-14 | 58.86 | $59.68 | 700600 |
| 2025-01-13 | 58.84 | $58.74 | 706733 |
| 2025-01-10 | 58.92 | $57.92 | 1.3M |
| 2025-01-08 | 59.11 | $58.51 | 819148 |
| 2025-01-07 | 59.27 | $58.44 | 736300 |
| 2025-01-06 | 59.44 | $58.92 | 1.1M |
| 2025-01-03 | 59.57 | $58.64 | 791628 |
| 2025-01-02 | 59.72 | $57.40 | 1.1M |
| 2024-12-31 | 60.01 | $59.14 | 1.1M |
| 2024-12-30 | 60.14 | $58.98 | 1.0M |
| 2024-12-27 | 60.30 | $59.08 | 673600 |
| 2024-12-26 | 60.45 | $59.64 | 798800 |
| 2024-12-24 | 60.56 | $59.06 | 436400 |
| 2024-12-23 | 60.72 | $58.96 | 1.3M |
| 2024-12-20 | 60.91 | $58.99 | 19.7M |
| 2024-12-19 | 61.10 | $58.62 | 2.5M |
| 2024-12-18 | 61.33 | $59.12 | 2.5M |
| 2024-12-17 | 61.52 | $61.98 | 1.7M |
| 2024-12-16 | 61.43 | $62.04 | 1.8M |
| 2024-12-13 | 61.33 | $62.25 | 1.1M |
| 2024-12-12 | 61.20 | $62.68 | 1.2M |
| 2024-12-11 | 61.03 | $63.14 | 1.3M |
| 2024-12-10 | 60.80 | $62.78 | 1.7M |
| 2024-12-09 | 60.60 | $63.22 | 3.7M |
| 2024-12-06 | 60.36 | $59.37 | 599440 |
| 2024-12-05 | 60.49 | $59.78 | 722313 |
| 2024-12-04 | 60.57 | $59.51 | 771600 |
| 2024-12-03 | 60.69 | $60.55 | 892816 |
| 2024-12-02 | 60.71 | $60.47 | 795839 |
| 2024-11-29 | 60.74 | $60.63 | 423400 |
| 2024-11-27 | 60.75 | $61.21 | 319807 |
| 2024-11-26 | 60.70 | $60.44 | 663400 |
| 2024-11-25 | 60.73 | $61.08 | 704832 |
| 2024-11-22 | 60.70 | $60.40 | 600103 |
| 2024-11-21 | 60.75 | $60.23 | 1.3M |
| 2024-11-20 | 60.82 | $59.93 | 490849 |
| 2024-11-19 | 60.94 | $60.52 | 441400 |
| 2024-11-18 | 61.01 | $60.62 | 574421 |
| 2024-11-15 | 61.09 | $60.66 | 612200 |
| 2024-11-14 | 61.19 | $60.85 | 471924 |
| 2024-11-13 | 61.28 | $61.81 | 694903 |
| 2024-11-12 | 61.31 | $61.00 | 604900 |
| 2024-11-11 | 61.42 | $62.03 | 658000 |
| 2024-11-08 | 61.45 | $62.00 | 769245 |
| 2024-11-07 | 61.49 | $60.42 | 1.2M |
| 2024-11-06 | 61.69 | $59.73 | 2.3M |
| 2024-11-05 | 61.96 | $60.69 | 694249 |
| 2024-11-04 | 62.17 | $60.67 | 461339 |
| 2024-11-01 | 62.40 | $59.90 | 473006 |
| 2024-10-31 | 62.73 | $59.95 | 729800 |
| 2024-10-30 | 63.09 | $61.36 | 591200 |
| 2024-10-29 | 63.32 | $61.17 | 528903 |
| 2024-10-28 | 63.59 | $61.90 | 535025 |
| 2024-10-25 | 63.82 | $61.47 | 726000 |
| 2024-10-24 | 64.11 | $63.31 | 441238 |
| 2024-10-23 | 64.25 | $63.62 | 606800 |
| 2024-10-22 | 64.38 | $63.30 | 354700 |
| 2024-10-21 | 64.57 | $63.27 | 531700 |
| 2024-10-18 | 64.78 | $64.45 | 463000 |
| 2024-10-17 | 64.90 | $64.47 | 1.5M |
| 2024-10-16 | 65.05 | $66.94 | 1.0M |
| 2024-10-15 | 64.96 | $64.06 | 748700 |
| 2024-10-14 | 65.18 | $63.64 | 486238 |
| 2024-10-11 | 65.46 | $63.30 | 854211 |
| 2024-10-10 | 65.80 | $62.58 | 1.1M |
| 2024-10-09 | 66.24 | $63.25 | 1.5M |
| 2024-10-08 | 66.64 | $64.71 | 744300 |
| 2024-10-07 | 66.92 | $65.18 | 717600 |
| 2024-10-04 | 67.17 | $65.75 | 752348 |
| 2024-10-03 | 67.38 | $65.12 | 690801 |
| 2024-10-02 | 67.67 | $64.73 | 751200 |
| 2024-10-01 | 68.01 | $65.63 | 596400 |
| 2024-09-30 | 68.28 | $66.83 | 1.2M |
| 2024-09-27 | 68.45 | $67.34 | 661200 |
| 2024-09-26 | 68.57 | $67.13 | 661410 |
| 2024-09-25 | 68.72 | $67.57 | 491400 |
| 2024-09-24 | 68.84 | $68.75 | 892635 |
| 2024-09-23 | 68.85 | $69.22 | 371930 |
| 2024-09-20 | 68.83 | $68.38 | 1.5M |
| 2024-09-19 | 68.89 | $69.48 | 519120 |
| 2024-09-18 | 68.84 | $68.35 | 821900 |
| 2024-09-17 | 68.90 | $69.19 | 513600 |
| 2024-09-16 | 68.88 | $69.53 | 448336 |
| 2024-09-13 | 68.81 | $69.53 | 513618 |
| 2024-09-12 | 68.73 | $68.57 | 431700 |
| 2024-09-11 | 68.74 | $68.11 | 407800 |
| 2024-09-10 | 68.79 | $68.55 | 496200 |
| 2024-09-09 | 68.80 | $68.28 | 792000 |
| 2024-09-06 | 68.83 | $68.58 | 895902 |
| 2024-09-05 | 68.83 | $68.46 | 593733 |
| 2024-09-04 | 68.83 | $68.82 | 799147 |
| 2024-09-03 | 68.78 | $68.84 | 571224 |
| 2024-08-30 | 68.71 | $69.04 | 537200 |
| 2024-08-29 | 68.62 | $68.05 | 606946 |
| 2024-08-28 | 68.62 | $68.58 | 736300 |
| 2024-08-27 | 68.57 | $70.20 | 506200 |
| 2024-08-26 | 68.36 | $70.32 | 693200 |
| 2024-08-23 | 68.13 | $71.02 | 932671 |
| 2024-08-22 | 67.82 | $69.00 | 514337 |
| 2024-08-21 | 67.69 | $68.80 | 493107 |
| 2024-08-20 | 67.58 | $67.83 | 316102 |
| 2024-08-19 | 67.56 | $68.00 | 430143 |
| 2024-08-16 | 67.53 | $67.74 | 491800 |
| 2024-08-15 | 67.53 | $67.75 | 671039 |
| 2024-08-14 | 67.51 | $67.51 | 642617 |
| 2024-08-13 | 67.52 | $67.96 | 993600 |
| 2024-08-12 | 67.47 | $67.24 | 562900 |
| 2024-08-09 | 67.49 | $68.01 | 1.0M |
| 2024-08-08 | 67.43 | $68.59 | 942900 |
| 2024-08-07 | 67.29 | $65.89 | 496800 |
| 2024-08-06 | 67.39 | $66.04 | 698400 |
| 2024-08-05 | 67.45 | $64.89 | 683208 |
| 2024-08-02 | 67.60 | $67.42 | 669030 |
| 2024-08-01 | 67.48 | $68.45 | 506736 |
| 2024-07-31 | 67.22 | $68.41 | 602347 |
| 2024-07-30 | 66.92 | $68.87 | 442710 |
| 2024-07-29 | 66.54 | $68.42 | 417627 |
| 2024-07-26 | 66.15 | $68.72 | 527000 |
| 2024-07-25 | 65.69 | $66.93 | 596900 |
| 2024-07-24 | 65.37 | $67.55 | 702200 |
| 2024-07-23 | 64.93 | $68.92 | 668900 |
| 2024-07-22 | 64.32 | $68.64 | 509815 |
| 2024-07-19 | 63.69 | $67.05 | 300300 |
| 2024-07-18 | 63.16 | $66.68 | 657738 |
| 2024-07-17 | 62.63 | $66.06 | 1.4M |
| 2024-07-16 | 62.12 | $67.14 | 733000 |
| 2024-07-15 | 61.47 | $66.55 | 725027 |
| 2024-07-12 | 60.83 | $65.06 | 922000 |
| 2024-07-11 | 60.30 | $64.82 | 965244 |
| 2024-07-10 | 59.76 | $62.33 | 384700 |
| 2024-07-09 | 59.43 | $60.76 | 334940 |
| 2024-07-08 | 59.23 | $60.60 | 558835 |
| 2024-07-05 | 59.02 | $60.65 | 697024 |
| 2024-07-03 | 58.79 | $60.20 | 306400 |
| 2024-07-02 | 58.57 | $60.34 | 513000 |
| 2024-07-01 | 58.33 | $59.43 | 715326 |
| 2024-06-28 | 58.15 | $59.18 | 2.3M |
| 2024-06-27 | 57.99 | $59.04 | 575600 |
| 2024-06-26 | 57.82 | $58.43 | 783720 |
| 2024-06-25 | 57.69 | $58.35 | 428629 |
| 2024-06-24 | 57.57 | $58.88 | 530204 |
| 2024-06-21 | 57.38 | $57.96 | 1.3M |
| 2024-06-20 | 57.28 | $57.93 | 625135 |
| 2024-06-18 | 57.18 | $58.20 | 555308 |
| 2024-06-17 | 57.05 | $58.64 | 637503 |
| 2024-06-14 | 56.88 | $57.99 | 548601 |
| 2024-06-13 | 56.77 | $58.37 | 913400 |
| 2024-06-12 | 56.62 | $58.32 | 797202 |
| 2024-06-11 | 56.45 | $57.70 | 879500 |
| 2024-06-10 | 56.33 | $56.42 | 651909 |
| 2024-06-07 | 56.33 | $55.85 | 377000 |
| 2024-06-06 | 56.38 | $56.43 | 471032 |
| 2024-06-05 | 56.36 | $55.73 | 511700 |
| 2024-06-04 | 56.41 | $56.18 | 375300 |
| 2024-06-03 | 56.40 | $55.81 | 432632 |
| 2024-05-31 | 56.43 | $56.58 | 1.7M |
| 2024-05-30 | 56.36 | $56.11 | 586337 |
| 2024-05-29 | 56.34 | $55.44 | 786549 |
| 2024-05-28 | 56.37 | $56.00 | 823427 |
| 2024-05-24 | 56.35 | $55.96 | 865600 |
| 2024-05-23 | 56.32 | $56.60 | 858600 |
| 2024-05-22 | 56.22 | $57.48 | 648001 |
| 2024-05-21 | 56.03 | $57.85 | 381834 |
| 2024-05-20 | 55.79 | $57.91 | 519521 |
| 2024-05-17 | 55.54 | $58.10 | 742500 |
| 2024-05-16 | 55.25 | $57.90 | 1.7M |
| 2024-05-15 | 54.97 | $56.63 | 1.4M |
| 2024-05-14 | 54.80 | $55.30 | 745000 |
| 2024-05-13 | 54.77 | $54.92 | 506400 |
| 2024-05-10 | 54.80 | $55.07 | 466901 |
| 2024-05-09 | 54.85 | $55.01 | 639310 |
| 2024-05-08 | 54.93 | $54.45 | 413017 |
| 2024-05-07 | 55.10 | $54.90 | 612700 |
| 2024-05-06 | 55.27 | $54.10 | 628638 |
| 2024-05-03 | 55.57 | $54.89 | 489020 |
| 2024-05-02 | 55.84 | $54.24 | 1.1M |
| 2024-05-01 | 56.21 | $54.28 | 451817 |
| 2024-04-30 | 56.61 | $54.35 | 523226 |
| 2024-04-29 | 57.05 | $55.10 | 550427 |
| 2024-04-26 | 57.46 | $54.13 | 611811 |
| 2024-04-25 | 58.02 | $54.43 | 866536 |
| 2024-04-24 | 58.61 | $55.31 | 551400 |
| 2024-04-23 | 59.15 | $56.51 | 581400 |
| 2024-04-22 | 59.61 | $55.07 | 588915 |
| 2024-04-19 | 60.25 | $54.94 | 730722 |
| 2024-04-18 | 60.95 | $54.75 | 978300 |
| 2024-04-17 | 61.72 | $55.52 | 1.5M |
| 2024-04-16 | 62.44 | $58.45 | 800018 |
| 2024-04-15 | 62.90 | $59.51 | 518800 |
| 2024-04-12 | 63.28 | $60.78 | 497200 |
| 2024-04-11 | 63.55 | $61.49 | 940000 |
| 2024-04-10 | 63.76 | $61.57 | 1.5M |
| 2024-04-09 | 63.99 | $65.40 | 586500 |
| 2024-04-08 | 63.84 | $64.52 | 598600 |
| 2024-04-05 | 63.77 | $63.35 | 522700 |
| 2024-04-04 | 63.82 | $62.93 | 551838 |
| 2024-04-03 | 63.92 | $62.51 | 557200 |
| 2024-04-02 | 64.06 | $62.81 | 745300 |
| 2024-04-01 | 64.18 | $64.09 | 1.6M |
| 2024-03-28 | 64.18 | $66.40 | 1.5M |
| 2024-03-27 | 63.96 | $65.33 | 1.6M |
| 2024-03-26 | 63.83 | $63.87 | 4.4M |
| 2024-03-25 | 63.84 | $63.98 | 345036 |
| 2024-03-22 | 63.82 | $64.37 | 924826 |
| 2024-03-21 | 63.76 | $64.43 | 537900 |
| 2024-03-20 | 63.69 | $63.66 | 563400 |
| 2024-03-19 | 63.69 | $62.57 | 442022 |
| 2024-03-18 | 63.80 | $62.63 | 430335 |
| 2024-03-15 | 63.90 | $62.79 | 1.2M |
| 2024-03-14 | 63.98 | $63.50 | 553500 |
| 2024-03-13 | 63.99 | $64.43 | 621425 |
| 2024-03-12 | 63.90 | $64.52 | 451816 |
| 2024-03-11 | 63.80 | $64.35 | 473600 |
| 2024-03-08 | 63.70 | $64.24 | 616317 |
| 2024-03-07 | 63.62 | $63.85 | 700221 |
| 2024-03-06 | 63.55 | $63.87 | 455900 |
| 2024-03-05 | 63.47 | $63.72 | 480318 |
| 2024-03-04 | 63.38 | $65.32 | 583852 |
| 2024-03-01 | 63.12 | $65.50 | 1.3M |
| 2024-02-29 | 62.83 | $64.30 | 1.4M |
| 2024-02-28 | 62.62 | $63.51 | 1.0M |
| 2024-02-27 | 62.48 | $62.46 | 482411 |
| 2024-02-26 | 62.43 | $62.64 | 513648 |
| 2024-02-23 | 62.35 | $62.93 | 531300 |
| 2024-02-22 | 62.22 | $63.06 | 550100 |
| 2024-02-21 | 62.07 | $63.07 | 575114 |
| 2024-02-20 | 61.92 | $62.62 | 366800 |
| 2024-02-16 | 61.80 | $62.70 | 490729 |
| 2024-02-15 | 61.67 | $62.99 | 775500 |
| 2024-02-14 | 61.51 | $61.99 | 657922 |
| 2024-02-13 | 61.45 | $62.09 | 661748 |
| 2024-02-12 | 61.37 | $63.21 | 999000 |
| 2024-02-09 | 61.19 | $63.29 | 669025 |
| 2024-02-08 | 60.99 | $63.47 | 1.2M |
| 2024-02-07 | 60.78 | $60.16 | 609100 |
| 2024-02-06 | 60.89 | $60.93 | 471429 |
| 2024-02-05 | 60.94 | $60.03 | 394211 |
| 2024-02-02 | 61.09 | $61.08 | 379020 |
| 2024-02-01 | 61.14 | $61.41 | 497913 |
| 2024-01-31 | 61.15 | $59.73 | 629900 |
| 2024-01-30 | 61.35 | $60.24 | 578503 |
| 2024-01-29 | 61.50 | $60.45 | 355800 |
| 2024-01-26 | 61.66 | $60.36 | 459200 |
| 2024-01-25 | 61.83 | $60.24 | 399500 |
| 2024-01-24 | 62.03 | $59.80 | 757300 |
| 2024-01-23 | 62.30 | $61.44 | 513100 |
| 2024-01-22 | 62.41 | $62.45 | 520800 |
| 2024-01-19 | 62.43 | $62.15 | 514628 |
| 2024-01-18 | 62.48 | $61.35 | 372642 |
| 2024-01-17 | 62.61 | $61.97 | 1.2M |
| 2024-01-16 | 62.69 | $62.16 | 444642 |
| 2024-01-12 | 62.75 | $62.87 | 217116 |
| 2024-01-11 | 62.73 | $62.67 | 385519 |
| 2024-01-10 | 62.71 | $63.16 | 472700 |
| 2024-01-09 | 62.63 | $62.62 | 430000 |
| 2024-01-08 | 62.59 | $62.86 | 311100 |
| 2024-01-05 | 62.50 | $61.81 | 315527 |
| 2024-01-04 | 62.50 | $62.03 | 519538 |
| 2024-01-03 | 62.45 | $61.70 | 557629 |
| 2024-01-02 | 62.42 | $62.97 | 471226 |
| 2023-12-29 | 62.26 | $62.67 | 383100 |
| 2023-12-28 | 62.10 | $63.64 | 301300 |
| 2023-12-27 | 61.81 | $63.52 | 226721 |
| 2023-12-26 | 61.49 | $63.44 | 300900 |
| 2023-12-22 | 61.15 | $63.25 | 340447 |
| 2023-12-21 | 60.80 | $62.93 | 588600 |
| 2023-12-20 | 60.44 | $63.19 | 1.4M |
| 2023-12-19 | 60.02 | $63.08 | 754500 |
| 2023-12-18 | 59.57 | $62.69 | 850800 |
| 2023-12-15 | 59.13 | $62.42 | 1.3M |
| 2023-12-14 | 58.68 | $61.75 | 2.2M |
| 2023-12-13 | 58.28 | $61.00 | 1.5M |
| 2023-12-12 | 57.91 | $59.60 | 452342 |
| 2023-12-11 | 57.66 | $59.31 | 527649 |
| 2023-12-08 | 57.40 | $58.91 | 523500 |
| 2023-12-07 | 57.16 | $58.93 | 800902 |
| 2023-12-06 | 56.90 | $58.34 | 473500 |
| 2023-12-05 | 56.68 | $57.55 | 1.0M |
| 2023-12-04 | 56.51 | $59.43 | 893400 |
| 2023-12-01 | 56.16 | $58.98 | 894010 |
| 2023-11-30 | 55.82 | $57.11 | 762600 |
| 2023-11-29 | 55.65 | $56.67 | 707606 |
| 2023-11-28 | 55.51 | $56.10 | 918000 |
| 2023-11-27 | 55.40 | $56.32 | 522600 |
| 2023-11-24 | 55.24 | $56.05 | 112700 |
| 2023-11-22 | 55.09 | $55.80 | 260301 |
| 2023-11-21 | 54.94 | $55.41 | 304600 |
| 2023-11-20 | 54.81 | $55.75 | 342008 |
| 2023-11-17 | 54.63 | $55.42 | 629800 |
| 2023-11-16 | 54.46 | $56.08 | 378500 |
| 2023-11-15 | 54.21 | $56.41 | 627000 |
| 2023-11-14 | 53.92 | $55.90 | 588129 |
| 2023-11-13 | 53.67 | $53.24 | 380300 |
| 2023-11-10 | 53.69 | $54.20 | 426400 |
| 2023-11-09 | 53.63 | $54.03 | 345848 |
| 2023-11-08 | 53.59 | $55.03 | 378305 |
| 2023-11-07 | 53.46 | $54.46 | 283633 |
| 2023-11-06 | 53.41 | $54.47 | 544531 |
| 2023-11-03 | 53.36 | $55.96 | 517637 |
| 2023-11-02 | 53.19 | $54.97 | 1.1M |
| 2023-11-01 | 53.11 | $54.28 | 835621 |
| 2023-10-31 | 53.12 | $53.28 | 615111 |
| 2023-10-30 | 53.22 | $52.23 | 581800 |
| 2023-10-27 | 53.44 | $50.93 | 432900 |
| 2023-10-26 | 53.81 | $51.62 | 558300 |
| 2023-10-25 | 54.14 | $50.62 | 755600 |
| 2023-10-24 | 54.60 | $51.76 | 535343 |
| 2023-10-23 | 54.98 | $51.42 | 854500 |
| 2023-10-20 | 55.41 | $52.30 | 755023 |
| 2023-10-19 | 55.79 | $52.25 | 960000 |
| 2023-10-18 | 56.21 | $53.82 | 409700 |
| 2023-10-17 | 56.50 | $55.59 | 760600 |
| 2023-10-16 | 56.66 | $55.93 | 502000 |
| 2023-10-13 | 56.80 | $55.52 | 612921 |
| 2023-10-12 | 57.01 | $55.57 | 670337 |
| 2023-10-11 | 57.24 | $57.53 | 836800 |
| 2023-10-10 | 57.30 | $57.14 | 897100 |
| 2023-10-09 | 57.41 | $57.73 | 340200 |
| 2023-10-06 | 57.49 | $57.24 | 378705 |
| 2023-10-05 | 57.63 | $57.30 | 793700 |
| 2023-10-04 | 57.78 | $56.26 | 838210 |
| 2023-10-03 | 58.05 | $54.69 | 408611 |
| 2023-10-02 | 58.50 | $55.77 | 339001 |
| 2023-09-29 | 58.86 | $56.80 | 712010 |
| 2023-09-28 | 59.15 | $56.80 | 449904 |
| 2023-09-27 | 59.45 | $57.14 | 605900 |
| 2023-09-26 | 59.75 | $56.99 | 491547 |
| 2023-09-25 | 60.07 | $57.73 | 344806 |
| 2023-09-22 | 60.34 | $57.91 | 677900 |
| 2023-09-21 | 60.60 | $58.16 | 511106 |
| 2023-09-20 | 60.84 | $61.09 | 491017 |
| 2023-09-19 | 60.79 | $60.48 | 279625 |
| 2023-09-18 | 60.78 | $60.99 | 430420 |
| 2023-09-15 | 60.72 | $60.68 | 1.6M |
| 2023-09-14 | 60.66 | $61.37 | 702500 |
| 2023-09-13 | 60.53 | $60.78 | 388008 |
| 2023-09-12 | 60.45 | $61.20 | 478138 |
| 2023-09-11 | 60.31 | $61.26 | 414400 |
| 2023-09-08 | 60.17 | $60.82 | 393300 |
| 2023-09-07 | 60.05 | $61.11 | 774200 |
| 2023-09-06 | 59.91 | $60.20 | 454430 |
| 2023-09-05 | 59.84 | $59.74 | 436546 |
| 2023-09-01 | 59.82 | $60.90 | 264003 |
| 2023-08-31 | 59.68 | $60.89 | 547116 |
| 2023-08-30 | 59.54 | $61.04 | 297200 |
| 2023-08-29 | 59.36 | $61.07 | 460100 |
| 2023-08-28 | 59.18 | $60.69 | 408343 |
| 2023-08-25 | 59.02 | $60.19 | 500756 |
| 2023-08-24 | 58.90 | $59.50 | 480000 |
| 2023-08-23 | 58.86 | $59.99 | 557700 |
| 2023-08-22 | 58.77 | $58.66 | 542200 |
| 2023-08-21 | 58.82 | $57.41 | 288132 |
| 2023-08-18 | 59.01 | $57.88 | 287600 |
| 2023-08-17 | 59.17 | $57.66 | 309500 |
| 2023-08-16 | 59.37 | $58.75 | 229100 |
| 2023-08-15 | 59.45 | $58.86 | 302600 |
| 2023-08-14 | 59.53 | $59.35 | 223649 |
| 2023-08-11 | 59.56 | $59.89 | 470712 |
| 2023-08-10 | 59.54 | $58.89 | 248900 |
| 2023-08-09 | 59.62 | $59.38 | 482116 |
| 2023-08-08 | 59.65 | $59.32 | 263310 |
| 2023-08-07 | 59.69 | $60.09 | 357600 |
| 2023-08-04 | 59.65 | $59.43 | 661500 |
| 2023-08-03 | 59.66 | $59.41 | 926400 |
| 2023-08-02 | 59.68 | $58.09 | 337318 |
| 2023-08-01 | 59.83 | $58.85 | 411221 |
| 2023-07-31 | 59.91 | $59.34 | 434417 |
| 2023-07-28 | 59.96 | $58.96 | 330143 |
| 2023-07-27 | 60.04 | $59.73 | 478847 |
| 2023-07-26 | 60.04 | $61.61 | 408142 |
| 2023-07-25 | 59.85 | $61.38 | 479900 |
| 2023-07-24 | 59.66 | $61.48 | 377500 |
| 2023-07-21 | 59.44 | $60.75 | 377515 |
| 2023-07-20 | 59.28 | $59.80 | 687437 |
| 2023-07-19 | 59.19 | $59.08 | 541822 |
| 2023-07-18 | 59.17 | $58.30 | 741400 |
| 2023-07-17 | 59.23 | $59.73 | 683300 |
| 2023-07-14 | 59.14 | $59.71 | 455200 |
| 2023-07-13 | 59.05 | $59.93 | 561722 |
| 2023-07-12 | 58.94 | $59.61 | 550900 |
| 2023-07-11 | 58.84 | $59.19 | 779800 |
| 2023-07-10 | 58.78 | $58.33 | 855523 |
| 2023-07-07 | 58.82 | $58.39 | 1.2M |
| 2023-07-06 | 58.87 | $58.99 | 846516 |
| 2023-07-05 | 58.88 | $60.26 | 967800 |
| 2023-07-03 | 58.77 | $60.55 | 248510 |
| 2023-06-30 | 58.65 | $60.10 | 883442 |
| 2023-06-29 | 58.57 | $59.21 | 473825 |
| 2023-06-28 | 58.58 | $58.55 | 466300 |
| 2023-06-27 | 58.67 | $58.66 | 378729 |
| 2023-06-26 | 58.76 | $58.05 | 554234 |
| 2023-06-23 | 58.91 | $56.62 | 727028 |
| 2023-06-22 | 59.21 | $57.03 | 693700 |
| 2023-06-21 | 59.49 | $58.19 | 496403 |
| 2023-06-20 | 59.67 | $57.61 | 487732 |
| 2023-06-16 | 59.92 | $59.05 | 811900 |
| 2023-06-15 | 60.05 | $58.76 | 583724 |
| 2023-06-14 | 60.22 | $58.36 | 512300 |
| 2023-06-13 | 60.45 | $58.46 | 942700 |
| 2023-06-12 | 60.68 | $57.80 | 746400 |
| 2023-06-09 | 60.99 | $58.60 | 852000 |
| 2023-06-08 | 61.24 | $61.38 | 355900 |
| 2023-06-07 | 61.24 | $62.31 | 943803 |
| 2023-06-06 | 61.14 | $62.03 | 457800 |
| 2023-06-05 | 61.07 | $61.51 | 326553 |
| 2023-06-02 | 61.05 | $62.31 | 500000 |
| 2023-06-01 | 60.96 | $60.51 | 475700 |
| 2023-05-31 | 61.04 | $61.33 | 917016 |
| 2023-05-30 | 61.04 | $60.89 | 349336 |
| 2023-05-26 | 61.07 | $60.72 | 257447 |
| 2023-05-25 | 61.13 | $59.38 | 407305 |
| 2023-05-24 | 61.32 | $59.23 | 323225 |
| 2023-05-23 | 61.53 | $60.44 | 444400 |
| 2023-05-22 | 61.63 | $61.33 | 355300 |
| 2023-05-19 | 61.64 | $61.37 | 273303 |
| 2023-05-18 | 61.66 | $61.37 | 442911 |
| 2023-05-17 | 61.68 | $61.90 | 563300 |
| 2023-05-16 | 61.66 | $61.03 | 491629 |
| 2023-05-15 | 61.72 | $61.96 | 368311 |
| 2023-05-12 | 61.69 | $62.14 | 465200 |
| 2023-05-11 | 61.66 | $62.08 | 699406 |
| 2023-05-10 | 61.63 | $62.61 | 583802 |
| 2023-05-09 | 61.55 | $61.93 | 484000 |
| 2023-05-08 | 61.54 | $61.92 | 449621 |
| 2023-05-05 | 61.55 | $62.29 | 456815 |
| 2023-05-04 | 61.52 | $61.76 | 626300 |
| 2023-05-03 | 61.55 | $61.26 | 866910 |
| 2023-05-02 | 61.65 | $60.10 | 745800 |
| 2023-05-01 | 61.87 | $60.35 | 458700 |
| 2023-04-28 | 62.09 | $61.59 | 598300 |
| 2023-04-27 | 62.20 | $61.14 | 378001 |
| 2023-04-26 | 62.36 | $60.20 | 479300 |
| 2023-04-25 | 62.62 | $61.05 | 466722 |
| 2023-04-24 | 62.80 | $61.85 | 426400 |
| 2023-04-21 | 62.91 | $62.70 | 563825 |
| 2023-04-20 | 62.92 | $62.20 | 519800 |
| 2023-04-19 | 62.97 | $62.46 | 693643 |
| 2023-04-18 | 62.99 | $61.98 | 833409 |
| 2023-04-17 | 63.05 | $62.74 | 659233 |
| 2023-04-14 | 63.03 | $62.36 | 577700 |
| 2023-04-13 | 63.05 | $63.09 | 722800 |
| 2023-04-12 | 62.99 | $62.98 | 715939 |
| 2023-04-11 | 62.94 | $63.29 | 576847 |
| 2023-04-10 | 62.85 | $63.46 | 556534 |
| 2023-04-06 | 62.73 | $63.78 | 416723 |
| 2023-04-05 | 62.56 | $63.62 | 415000 |
| 2023-04-04 | 62.41 | $63.86 | 349648 |
| 2023-04-03 | 62.23 | $64.05 | 441124 |
| 2023-03-31 | 62.03 | $64.60 | 591044 |
| 2023-03-30 | 61.78 | $63.25 | 591900 |
| 2023-03-29 | 61.65 | $63.03 | 429924 |
| 2023-03-28 | 61.54 | $62.20 | 344407 |
| 2023-03-27 | 61.50 | $62.15 | 533643 |
| 2023-03-24 | 61.48 | $61.78 | 488700 |
| 2023-03-23 | 61.49 | $59.58 | 417448 |
| 2023-03-22 | 61.74 | $59.63 | 419890 |
| 2023-03-21 | 62.00 | $61.69 | 400800 |
| 2023-03-20 | 62.08 | $61.88 | 463504 |
| 2023-03-17 | 62.14 | $60.77 | 801400 |
| 2023-03-16 | 62.33 | $61.80 | 499500 |
| 2023-03-15 | 62.43 | $62.35 | 667504 |
| 2023-03-14 | 62.48 | $62.45 | 508700 |
| 2023-03-13 | 62.54 | $60.79 | 405400 |
| 2023-03-10 | 62.76 | $60.03 | 463600 |
| 2023-03-09 | 63.08 | $61.68 | 347234 |
| 2023-03-08 | 63.26 | $63.06 | 418032 |
| 2023-03-07 | 63.32 | $62.71 | 278003 |
| 2023-03-06 | 63.42 | $63.83 | 287835 |
| 2023-03-03 | 63.43 | $63.88 | 334300 |
| 2023-03-02 | 63.44 | $62.90 | 412400 |
| 2023-03-01 | 63.55 | $61.64 | 375615 |
| 2023-02-28 | 63.79 | $62.21 | 873220 |
| 2023-02-27 | 63.99 | $63.05 | 335638 |
| 2023-02-24 | 64.11 | $63.09 | 501700 |
| 2023-02-23 | 64.23 | $64.27 | 500144 |
| 2023-02-22 | 64.23 | $63.41 | 484944 |
| 2023-02-21 | 64.31 | $63.42 | 417600 |
| 2023-02-17 | 64.40 | $64.03 | 527139 |
| 2023-02-16 | 64.41 | $63.68 | 597700 |
| 2023-02-15 | 64.46 | $64.41 | 578600 |
| 2023-02-14 | 64.44 | $64.26 | 2.6M |
| 2023-02-13 | 64.42 | $64.02 | 977000 |
| 2023-02-10 | 64.41 | $63.32 | 4.1M |
| 2023-02-09 | 64.47 | $65.12 | 469800 |
| 2023-02-08 | 64.34 | $65.06 | 420805 |
| 2023-02-07 | 64.18 | $64.98 | 374600 |
| 2023-02-06 | 63.99 | $65.40 | 254900 |
| 2023-02-03 | 63.74 | $65.28 | 476400 |
| 2023-02-02 | 63.45 | $65.98 | 608800 |
| 2023-02-01 | 63.06 | $64.88 | 411100 |
| 2023-01-31 | 62.74 | $64.43 | 336610 |
| 2023-01-30 | 62.43 | $63.23 | 194900 |
| 2023-01-27 | 62.20 | $64.24 | 330321 |
| 2023-01-26 | 61.84 | $63.59 | 334919 |
| 2023-01-25 | 61.50 | $62.54 | 399900 |
| 2023-01-24 | 61.25 | $63.46 | 221922 |
| 2023-01-23 | 60.87 | $63.80 | 333100 |
| 2023-01-20 | 60.43 | $62.93 | 497645 |
| 2023-01-19 | 60.04 | $63.11 | 695300 |
| 2023-01-18 | 59.59 | $62.69 | 448842 |
| 2023-01-17 | 59.16 | $62.72 | 436600 |
| 2023-01-13 | 58.69 | $62.73 | 298600 |
| 2023-01-12 | 58.20 | $62.36 | 330600 |
| 2023-01-11 | 57.73 | $61.03 | 373500 |
| 2023-01-10 | 57.37 | $58.22 | 674245 |
| 2023-01-09 | 57.27 | $58.44 | 336600 |
| 2023-01-06 | 57.15 | $58.56 | 380835 |
| 2023-01-05 | 57.01 | $56.67 | 537229 |
| 2023-01-04 | 57.04 | $58.62 | 1.1M |
| 2023-01-03 | 56.89 | $56.72 | 472028 |
| 2022-12-30 | 56.93 | $56.87 | 264600 |
| 2022-12-29 | 56.96 | $57.52 | 419800 |
| 2022-12-28 | 56.93 | $55.98 | 352100 |
| 2022-12-27 | 57.06 | $57.16 | 214600 |
| 2022-12-23 | 57.07 | $57.47 | 254700 |
| 2022-12-22 | 57.06 | $56.88 | 382032 |
| 2022-12-21 | 57.11 | $56.88 | 473240 |
| 2022-12-20 | 57.17 | $55.58 | 446200 |
| 2022-12-19 | 57.37 | $55.40 | 315612 |
| 2022-12-16 | 57.60 | $56.05 | 845444 |
| 2022-12-15 | 57.78 | $57.19 | 332400 |
| 2022-12-14 | 57.85 | $58.59 | 476420 |
| 2022-12-13 | 57.78 | $58.59 | 518601 |
| 2022-12-12 | 57.72 | $57.39 | 272429 |
| 2022-12-09 | 57.77 | $57.07 | 217336 |
| 2022-12-08 | 57.86 | $57.60 | 311300 |
| 2022-12-07 | 57.89 | $57.08 | 361613 |
| 2022-12-06 | 57.97 | $56.72 | 360500 |
| 2022-12-05 | 58.08 | $57.58 | 329611 |
| 2022-12-02 | 58.10 | $58.76 | 394000 |
| 2022-12-01 | 57.99 | $58.27 | 493400 |
| 2022-11-30 | 57.92 | $58.64 | 539018 |
| 2022-11-29 | 57.81 | $57.50 | 458600 |
| 2022-11-28 | 57.80 | $56.57 | 406000 |
| 2022-11-25 | 57.88 | $58.63 | 177300 |
| 2022-11-23 | 57.75 | $58.26 | 346600 |
| 2022-11-22 | 57.65 | $58.91 | 313747 |
| 2022-11-21 | 57.46 | $58.56 | 261837 |
| 2022-11-18 | 57.28 | $58.39 | 355943 |
| 2022-11-17 | 57.08 | $57.56 | 296317 |
| 2022-11-16 | 56.94 | $57.96 | 312600 |
| 2022-11-15 | 56.74 | $58.24 | 348217 |
| 2022-11-14 | 56.49 | $57.69 | 377900 |
| 2022-11-11 | 56.28 | $58.21 | 440225 |
| 2022-11-10 | 55.99 | $59.67 | 803300 |
| 2022-11-09 | 55.53 | $55.68 | 218614 |
| 2022-11-08 | 55.44 | $56.51 | 354600 |
| 2022-11-07 | 55.25 | $56.57 | 398233 |
| 2022-11-04 | 55.02 | $55.30 | 419547 |
| 2022-11-03 | 54.90 | $55.18 | 289201 |
| 2022-11-02 | 54.78 | $55.98 | 421400 |
| 2022-11-01 | 54.58 | $57.25 | 274301 |
| 2022-10-31 | 54.25 | $57.14 | 648006 |
| 2022-10-28 | 53.91 | $57.24 | 532200 |
| 2022-10-27 | 53.54 | $55.59 | 371510 |
| 2022-10-26 | 53.31 | $55.20 | 318617 |
| 2022-10-25 | 53.12 | $54.68 | 380636 |
| 2022-10-24 | 52.97 | $52.67 | 389600 |
| 2022-10-21 | 53.02 | $52.50 | 395300 |
| 2022-10-20 | 53.11 | $52.65 | 347800 |
| 2022-10-19 | 53.20 | $52.75 | 475918 |
| 2022-10-18 | 53.31 | $54.21 | 447906 |
| 2022-10-17 | 53.30 | $54.07 | 476333 |
| 2022-10-14 | 53.32 | $52.26 | 423145 |
| 2022-10-13 | 53.54 | $54.03 | 538200 |
| 2022-10-12 | 53.62 | $52.45 | 389824 |
| 2022-10-11 | 53.89 | $52.56 | 636800 |
| 2022-10-10 | 54.19 | $51.04 | 345800 |
| 2022-10-07 | 54.69 | $51.26 | 509414 |
| 2022-10-06 | 55.23 | $52.93 | 421901 |
| 2022-10-05 | 55.66 | $54.25 | 428324 |
| 2022-10-04 | 55.99 | $55.10 | 396528 |
| 2022-10-03 | 56.27 | $54.44 | 353619 |
| 2022-09-30 | 56.64 | $52.99 | 594024 |
| 2022-09-29 | 57.18 | $52.31 | 584344 |
| 2022-09-28 | 57.83 | $53.97 | 556933 |
| 2022-09-27 | 58.35 | $53.20 | 415800 |
| 2022-09-26 | 58.99 | $54.94 | 646400 |
| 2022-09-23 | 59.50 | $57.35 | 719019 |
| 2022-09-22 | 59.81 | $57.32 | 612932 |
| 2022-09-21 | 60.15 | $57.26 | 424900 |
| 2022-09-20 | 60.53 | $57.72 | 515700 |
| 2022-09-19 | 60.89 | $58.38 | 440529 |
| 2022-09-16 | 61.22 | $58.51 | 1.5M |
| 2022-09-15 | 61.57 | $58.94 | 404523 |
| 2022-09-14 | 61.92 | $60.24 | 449929 |
| 2022-09-13 | 62.17 | $61.93 | 478000 |
| 2022-09-12 | 62.28 | $63.85 | 416923 |
| 2022-09-09 | 62.21 | $63.54 | 377326 |
| 2022-09-08 | 62.19 | $61.94 | 396000 |
| 2022-09-07 | 62.32 | $61.08 | 441736 |
| 2022-09-06 | 62.55 | $59.99 | 470600 |
| 2022-09-02 | 62.90 | $60.13 | 412100 |
| 2022-09-01 | 63.25 | $61.02 | 504400 |
| 2022-08-31 | 63.52 | $60.99 | 438200 |
| 2022-08-30 | 63.79 | $60.85 | 226541 |
| 2022-08-29 | 64.08 | $62.16 | 244200 |
| 2022-08-26 | 64.25 | $62.50 | 374000 |
| 2022-08-25 | 64.39 | $64.25 | 216700 |
| 2022-08-24 | 64.36 | $63.56 | 262933 |
| 2022-08-23 | 64.37 | $62.65 | 279344 |
| 2022-08-22 | 64.46 | $63.61 | 266400 |
| 2022-08-19 | 64.44 | $65.21 | 403743 |
| 2022-08-18 | 64.24 | $65.90 | 459900 |
| 2022-08-17 | 63.94 | $65.91 | 379109 |
| 2022-08-16 | 63.61 | $65.90 | 429800 |
| 2022-08-15 | 63.24 | $66.62 | 383300 |
| 2022-08-12 | 62.75 | $65.95 | 484300 |
| 2022-08-11 | 62.27 | $64.89 | 556900 |
| 2022-08-10 | 61.86 | $64.05 | 436800 |
| 2022-08-09 | 61.48 | $63.50 | 394700 |
| 2022-08-08 | 61.12 | $63.33 | 342800 |
| 2022-08-05 | 60.75 | $62.89 | 445800 |
| 2022-08-04 | 60.39 | $61.90 | 454223 |
| 2022-08-03 | 60.10 | $61.73 | 421819 |
| 2022-08-02 | 59.80 | $62.19 | 333212 |
| 2022-08-01 | 59.43 | $62.53 | 403800 |
| 2022-07-29 | 59.00 | $62.65 | 732979 |
| 2022-07-28 | 58.52 | $62.41 | 485008 |
| 2022-07-27 | 58.04 | $60.25 | 336800 |
| 2022-07-26 | 57.75 | $60.30 | 319920 |
| 2022-07-25 | 57.45 | $59.74 | 304300 |
| 2022-07-22 | 57.20 | $59.69 | 371500 |
| 2022-07-21 | 56.94 | $59.29 | 350939 |
| 2022-07-20 | 56.71 | $58.04 | 237500 |
| 2022-07-19 | 56.58 | $58.09 | 246400 |
| 2022-07-18 | 56.44 | $55.75 | 227000 |
| 2022-07-15 | 56.52 | $56.47 | 381347 |
| 2022-07-14 | 56.53 | $55.37 | 289110 |
| 2022-07-13 | 56.65 | $56.31 | 363500 |
| 2022-07-12 | 56.67 | $56.10 | 337800 |
| 2022-07-11 | 56.72 | $56.43 | 239300 |
| 2022-07-08 | 56.75 | $56.44 | 297418 |
| 2022-07-07 | 56.80 | $56.92 | 277300 |
| 2022-07-06 | 56.84 | $57.24 | 528900 |
| 2022-07-05 | 56.86 | $55.99 | 466700 |
| 2022-07-01 | 57.02 | $56.34 | 627509 |
| 2022-06-30 | 57.19 | $55.73 | 572300 |
| 2022-06-29 | 57.43 | $56.73 | 336602 |
| 2022-06-28 | 57.60 | $57.50 | 307412 |
| 2022-06-27 | 57.72 | $58.49 | 365200 |
| 2022-06-24 | 57.76 | $58.94 | 822100 |
| 2022-06-23 | 57.75 | $57.81 | 409100 |
| 2022-06-22 | 57.87 | $56.18 | 409234 |
| 2022-06-21 | 58.16 | $55.91 | 448100 |
| 2022-06-17 | 58.49 | $55.50 | 650622 |
| 2022-06-16 | 58.88 | $55.58 | 743925 |
| 2022-06-15 | 59.29 | $56.20 | 745327 |
| 2022-06-14 | 59.67 | $54.88 | 433100 |
| 2022-06-13 | 60.22 | $55.76 | 360400 |
| 2022-06-10 | 60.72 | $57.70 | 364217 |
| 2022-06-09 | 61.06 | $59.83 | 246121 |
| 2022-06-08 | 61.22 | $60.60 | 281000 |
| 2022-06-07 | 61.32 | $62.36 | 411800 |
| 2022-06-06 | 61.26 | $61.11 | 240600 |
| 2022-06-03 | 61.36 | $61.53 | 272700 |
| 2022-06-02 | 61.44 | $62.74 | 550216 |
| 2022-06-01 | 61.44 | $61.08 | 528256 |
| 2022-05-31 | 61.64 | $60.71 | 547306 |
| 2022-05-27 | 61.92 | $61.97 | 596243 |
| 2022-05-26 | 62.13 | $60.50 | 507628 |
| 2022-05-25 | 62.56 | $60.33 | 438000 |
| 2022-05-24 | 63.09 | $59.86 | 389800 |
| 2022-05-23 | 63.73 | $60.06 | 486423 |
| 2022-05-20 | 64.44 | $60.05 | 362900 |
| 2022-05-19 | 65.23 | $59.68 | 487309 |
| 2022-05-18 | 66.15 | $60.38 | 391300 |
| 2022-05-17 | 67.09 | $63.07 | 338126 |
| 2022-05-16 | 67.84 | $63.12 | 438200 |
| 2022-05-13 | 68.64 | $63.66 | 702900 |
| 2022-05-12 | 69.44 | $62.64 | 870500 |
| 2022-05-11 | 70.40 | $63.91 | 701342 |
| 2022-05-10 | 71.28 | $64.68 | 494900 |
| 2022-05-09 | 72.13 | $64.43 | 463113 |
| 2022-05-06 | 73.06 | $67.11 | 497800 |
| 2022-05-05 | 73.78 | $67.88 | 607027 |
| 2022-05-04 | 74.46 | $70.29 | 336600 |
| 2022-05-03 | 74.95 | $69.82 | 456400 |
| 2022-05-02 | 75.51 | $69.28 | 573721 |
| 2022-04-29 | 76.16 | $72.75 | 799600 |
| 2022-04-28 | 76.48 | $77.56 | 293934 |
| 2022-04-27 | 76.33 | $75.93 | 397700 |
| 2022-04-26 | 76.34 | $76.43 | 422400 |
| 2022-04-25 | 76.28 | $77.01 | 331100 |
| 2022-04-22 | 76.13 | $77.34 | 287700 |
| 2022-04-21 | 75.92 | $78.95 | 423145 |
| 2022-04-20 | 75.52 | $79.77 | 662600 |
| 2022-04-19 | 75.00 | $77.32 | 408933 |
| 2022-04-18 | 74.69 | $73.86 | 313516 |
| 2022-04-14 | 74.70 | $73.97 | 287400 |
| 2022-04-13 | 74.70 | $74.81 | 214807 |
| 2022-04-12 | 74.59 | $73.61 | 294726 |
| 2022-04-11 | 74.58 | $74.23 | 357719 |
| 2022-04-08 | 74.49 | $75.96 | 280122 |
| 2022-04-07 | 74.21 | $76.41 | 215300 |
| 2022-04-06 | 73.85 | $76.96 | 369600 |
| 2022-04-05 | 73.40 | $76.32 | 501800 |
| 2022-04-04 | 72.97 | $75.73 | 258324 |
| 2022-04-01 | 72.56 | $76.00 | 298500 |
| 2022-03-31 | 72.10 | $74.05 | 494608 |
| 2022-03-30 | 71.81 | $75.51 | 508241 |
| 2022-03-29 | 71.35 | $75.69 | 598400 |
| 2022-03-28 | 70.84 | $72.43 | 253944 |
| 2022-03-25 | 70.62 | $70.75 | 417000 |
| 2022-03-24 | 70.56 | $70.38 | 302443 |
| 2022-03-23 | 70.52 | $70.96 | 276400 |
| 2022-03-22 | 70.41 | $71.72 | 272706 |
| 2022-03-21 | 70.20 | $71.67 | 320126 |
| 2022-03-18 | 69.99 | $73.08 | 812500 |
| 2022-03-17 | 69.62 | $71.44 | 153000 |
| 2022-03-16 | 69.40 | $70.69 | 375700 |
| 2022-03-15 | 69.24 | $70.78 | 301500 |
| 2022-03-14 | 69.07 | $69.66 | 334600 |
| 2022-03-11 | 69.01 | $68.71 | 233941 |
| 2022-03-10 | 69.06 | $69.75 | 235200 |
| 2022-03-09 | 69.01 | $69.38 | 182600 |
| 2022-03-08 | 69.02 | $68.03 | 435400 |
| 2022-03-07 | 69.17 | $68.96 | 318106 |
| 2022-03-04 | 69.25 | $70.18 | 189900 |
| 2022-03-03 | 69.23 | $70.05 | 209143 |
| 2022-03-02 | 69.24 | $69.18 | 227711 |
| 2022-03-01 | 69.36 | $68.13 | 338500 |
| 2022-02-28 | 69.61 | $68.79 | 664829 |
| 2022-02-25 | 69.82 | $70.28 | 317500 |
| 2022-02-24 | 69.88 | $68.33 | 407949 |
| 2022-02-23 | 70.15 | $66.69 | 359145 |
| 2022-02-22 | 70.60 | $68.18 | 277207 |
| 2022-02-18 | 70.94 | $68.33 | 211400 |
| 2022-02-17 | 71.28 | $68.60 | 314400 |
| 2022-02-16 | 71.63 | $69.29 | 305442 |
| 2022-02-15 | 71.94 | $69.85 | 358041 |
| 2022-02-14 | 72.22 | $69.64 | 476151 |
| 2022-02-11 | 72.57 | $70.31 | 517500 |
| 2022-02-10 | 72.88 | $70.96 | 410414 |
| 2022-02-09 | 73.16 | $73.26 | 261040 |
| 2022-02-08 | 73.24 | $71.54 | 264400 |
| 2022-02-07 | 73.51 | $71.88 | 413296 |
| 2022-02-04 | 73.78 | $72.46 | 298900 |
| 2022-02-03 | 74.03 | $73.47 | 326824 |
| 2022-02-02 | 74.22 | $74.56 | 281721 |
| 2022-02-01 | 74.35 | $73.61 | 409000 |
| 2022-01-31 | 74.62 | $74.77 | 466816 |
| 2022-01-28 | 74.83 | $73.18 | 345729 |
| 2022-01-27 | 75.24 | $70.67 | 319117 |
| 2022-01-26 | 75.97 | $71.97 | 457529 |
| 2022-01-25 | 76.62 | $72.27 | 529427 |
| 2022-01-24 | 77.30 | $73.45 | 713609 |
| 2022-01-21 | 77.90 | $73.38 | 443645 |
| 2022-01-20 | 78.54 | $74.65 | 537337 |
| 2022-01-19 | 79.09 | $74.72 | 291900 |
| 2022-01-18 | 79.65 | $75.77 | 515749 |
| 2022-01-14 | 80.14 | $77.70 | 378100 |
| 2022-01-13 | 80.45 | $77.85 | 318200 |
| 2022-01-12 | 80.77 | $76.93 | 257000 |
| 2022-01-11 | 81.19 | $76.69 | 345719 |
| 2022-01-10 | 81.65 | $77.98 | 404100 |
| 2022-01-07 | 82.00 | $78.33 | 412301 |
| 2022-01-06 | 82.32 | $80.22 | 324400 |
| 2022-01-05 | 82.46 | $80.79 | 361100 |
| 2022-01-04 | 82.54 | $82.92 | 307000 |
| 2022-01-03 | 82.39 | $84.35 | 272600 |
| 2021-12-31 | 82.07 | $85.29 | 245101 |
| 2021-12-30 | 81.63 | $85.11 | 298200 |
| 2021-12-29 | 81.16 | $85.01 | 269900 |
| 2021-12-28 | 80.66 | $83.52 | 196300 |
| 2021-12-27 | 80.27 | $82.52 | 208300 |
| 2021-12-23 | 79.93 | $81.34 | 579848 |
| 2021-12-22 | 79.70 | $80.82 | 215900 |
| 2021-12-21 | 79.50 | $79.96 | 288200 |
| 2021-12-20 | 79.37 | $80.11 | 381333 |
| 2021-12-17 | 79.22 | $79.72 | 1.3M |
| 2021-12-16 | 79.09 | $80.71 | 407725 |
| 2021-12-15 | 78.85 | $81.28 | 443242 |
| 2021-12-14 | 78.53 | $79.73 | 386400 |
| 2021-12-13 | 78.34 | $81.68 | 314000 |
| 2021-12-10 | 77.95 | $79.27 | 395024 |
| 2021-12-09 | 77.76 | $78.95 | 311645 |
| 2021-12-08 | 77.60 | $80.45 | 314742 |
| 2021-12-07 | 77.26 | $79.56 | 299302 |
| 2021-12-06 | 76.99 | $78.41 | 341300 |
| 2021-12-03 | 76.81 | $77.25 | 303028 |
| 2021-12-02 | 76.75 | $77.61 | 330537 |
| 2021-12-01 | 76.64 | $75.67 | 386600 |
| 2021-11-30 | 76.71 | $76.15 | 500330 |
| 2021-11-29 | 76.73 | $76.33 | 782149 |
| 2021-11-26 | 76.72 | $75.74 | 237100 |
| 2021-11-24 | 76.75 | $78.40 | 323500 |
| 2021-11-23 | 76.50 | $77.97 | 437046 |
| 2021-11-22 | 76.26 | $77.04 | 282711 |
| 2021-11-19 | 76.09 | $77.72 | 382800 |
| 2021-11-18 | 75.82 | $77.41 | 321021 |
| 2021-11-17 | 75.55 | $76.92 | 292102 |
| 2021-11-16 | 75.30 | $76.52 | 347100 |
| 2021-11-15 | 75.05 | $76.48 | 431539 |
| 2021-11-12 | 74.78 | $76.29 | 277607 |
| 2021-11-11 | 74.49 | $76.14 | 340900 |
| 2021-11-10 | 74.18 | $75.55 | 371736 |
| 2021-11-09 | 73.88 | $75.59 | 444232 |
| 2021-11-08 | 73.53 | $75.24 | 716514 |
| 2021-11-05 | 73.17 | $74.53 | 2.9M |
| 2021-11-04 | 72.84 | $77.64 | 580200 |
| 2021-11-03 | 72.15 | $75.99 | 404442 |
| 2021-11-02 | 71.57 | $75.28 | 474246 |
| 2021-11-01 | 71.00 | $74.51 | 462448 |
| 2021-10-29 | 70.45 | $73.13 | 521901 |
| 2021-10-28 | 70.00 | $73.76 | 339801 |
| 2021-10-27 | 69.43 | $71.66 | 247400 |
| 2021-10-26 | 69.02 | $71.75 | 318200 |
| 2021-10-25 | 68.57 | $71.52 | 223200 |
| 2021-10-22 | 68.10 | $71.83 | 237500 |
| 2021-10-21 | 67.56 | $71.50 | 331747 |
| 2021-10-20 | 67.02 | $70.55 | 237500 |
| 2021-10-19 | 66.55 | $70.16 | 289516 |
| 2021-10-18 | 66.09 | $69.92 | 236207 |
| 2021-10-15 | 65.63 | $68.45 | 305700 |
| 2021-10-14 | 65.29 | $68.33 | 189900 |
| 2021-10-13 | 64.95 | $67.36 | 293042 |
| 2021-10-12 | 64.70 | $66.10 | 428200 |
| 2021-10-11 | 64.57 | $65.44 | 130706 |
| 2021-10-08 | 64.50 | $65.51 | 166900 |
| 2021-10-07 | 64.43 | $65.75 | 435814 |
| 2021-10-06 | 64.35 | $64.86 | 343111 |
| 2021-10-05 | 64.37 | $63.94 | 198730 |
| 2021-10-04 | 64.50 | $64.14 | 264320 |
| 2021-10-01 | 64.63 | $63.95 | 285000 |
| 2021-09-30 | 64.81 | $63.23 | 394600 |
| 2021-09-29 | 65.07 | $63.96 | 339648 |
| 2021-09-28 | 65.29 | $63.22 | 166911 |
| 2021-09-27 | 65.59 | $63.31 | 268226 |
| 2021-09-24 | 65.89 | $64.02 | 195300 |
| 2021-09-23 | 66.13 | $64.56 | 430000 |
| 2021-09-22 | 66.32 | $65.22 | 322815 |
| 2021-09-21 | 66.45 | $65.16 | 333009 |
| 2021-09-20 | 66.60 | $64.93 | 387428 |
| 2021-09-17 | 66.77 | $64.91 | 950719 |
| 2021-09-16 | 66.95 | $66.16 | 371031 |
| 2021-09-15 | 67.00 | $66.12 | 368300 |
| 2021-09-14 | 67.07 | $66.25 | 314437 |
| 2021-09-13 | 67.13 | $65.87 | 214326 |
| 2021-09-10 | 67.23 | $65.89 | 246615 |
| 2021-09-09 | 67.34 | $67.37 | 298600 |
| 2021-09-08 | 67.31 | $68.80 | 344117 |
| 2021-09-07 | 67.13 | $68.88 | 310140 |
| 2021-09-03 | 66.94 | $69.26 | 180446 |
| 2021-09-02 | 66.71 | $69.01 | 360100 |
| 2021-09-01 | 66.50 | $67.96 | 319200 |
| 2021-08-31 | 66.38 | $66.81 | 658736 |
| 2021-08-30 | 66.39 | $66.98 | 281116 |
| 2021-08-27 | 66.38 | $65.71 | 182831 |
| 2021-08-26 | 66.51 | $65.11 | 175263 |
| 2021-08-25 | 66.71 | $65.12 | 224901 |
| 2021-08-24 | 66.92 | $65.48 | 293327 |
| 2021-08-23 | 67.10 | $66.49 | 597542 |
| 2021-08-20 | 67.20 | $66.21 | 336300 |
| 2021-08-19 | 67.33 | $66.24 | 416407 |
| 2021-08-18 | 67.46 | $66.02 | 277100 |
| 2021-08-17 | 67.63 | $66.99 | 370900 |
| 2021-08-16 | 67.70 | $67.29 | 202842 |
| 2021-08-13 | 67.74 | $67.49 | 147933 |
| 2021-08-12 | 67.76 | $67.25 | 186300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
71.26
2026-08-07
Close Price
$68.76
Vol: 892404
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
51.52
Average
62.71
Maximum
84.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 71.26 | $68.76 | 892404 |
| 2026-08-06 | 71.72 | $68.15 | 725208 |
| 2026-08-05 | 72.38 | $69.45 | 620800 |
| 2026-08-04 | 72.87 | $70.36 | 767500 |
| 2026-08-03 | 73.23 | $71.70 | 632400 |
| 2026-07-31 | 73.36 | $71.65 | 577807 |
| 2026-07-30 | 73.52 | $72.33 | 571800 |
| 2026-07-29 | 73.54 | $71.74 | 675100 |
| 2026-07-28 | 73.68 | $72.99 | 780633 |
| 2026-07-27 | 73.56 | $72.99 | 634100 |
| 2026-07-24 | 73.41 | $72.68 | 768814 |
| 2026-07-23 | 73.29 | $72.06 | 751442 |
| 2026-07-22 | 73.27 | $73.10 | 706647 |
| 2026-07-21 | 73.01 | $74.80 | 697413 |
| 2026-07-20 | 72.33 | $74.11 | 637900 |
| 2026-07-17 | 71.68 | $75.06 | 1.2M |
| 2026-07-16 | 70.71 | $75.08 | 998802 |
| 2026-07-15 | 69.57 | $71.84 | 1.0M |
| 2026-07-14 | 68.92 | $71.13 | 1.0M |
| 2026-07-13 | 68.31 | $70.28 | 884458 |
| 2026-07-10 | 67.77 | $69.40 | 1.6M |
| 2026-07-09 | 67.32 | $68.54 | 863828 |
| 2026-07-08 | 66.99 | $67.52 | 996700 |
| 2026-07-07 | 66.80 | $68.77 | 861815 |
| 2026-07-06 | 66.33 | $68.39 | 1.2M |
| 2026-07-02 | 65.85 | $67.33 | 1.4M |
| 2026-07-01 | 65.52 | $66.01 | 1.3M |
| 2026-06-30 | 65.41 | $64.77 | 1.2M |
| 2026-06-29 | 65.55 | $65.75 | 1.1M |
| 2026-06-26 | 65.50 | $65.98 | 3.8M |
| 2026-06-25 | 65.40 | $65.35 | 635310 |
| 2026-06-24 | 65.41 | $65.44 | 816620 |
| 2026-06-23 | 65.41 | $65.65 | 660039 |
| 2026-06-22 | 65.36 | $64.79 | 1.2M |
| 2026-06-18 | 65.49 | $64.35 | 2.1M |
| 2026-06-17 | 65.72 | $63.86 | 861400 |
| 2026-06-16 | 66.10 | $66.28 | 961200 |
| 2026-06-15 | 66.03 | $66.71 | 776315 |
| 2026-06-12 | 65.86 | $67.27 | 743508 |
| 2026-06-11 | 65.53 | $66.66 | 674062 |
| 2026-06-10 | 65.29 | $66.20 | 1.4M |
| 2026-06-09 | 65.10 | $66.93 | 1.5M |
| 2026-06-08 | 64.73 | $63.81 | 563500 |
| 2026-06-05 | 64.96 | $64.33 | 512300 |
| 2026-06-04 | 65.11 | $64.49 | 495500 |
| 2026-06-03 | 65.26 | $64.10 | 609719 |
| 2026-06-02 | 65.51 | $63.68 | 589905 |
| 2026-06-01 | 65.90 | $63.36 | 611400 |
| 2026-05-29 | 66.41 | $65.69 | 962900 |
| 2026-05-28 | 66.51 | $66.85 | 1.6M |
| 2026-05-27 | 66.38 | $66.75 | 1.0M |
| 2026-05-26 | 66.24 | $66.69 | 1.1M |
| 2026-05-22 | 66.10 | $66.05 | 706746 |
| 2026-05-21 | 66.06 | $66.36 | 819900 |
| 2026-05-20 | 65.95 | $66.17 | 928900 |
| 2026-05-19 | 65.86 | $64.88 | 439311 |
| 2026-05-18 | 66.02 | $65.79 | 397533 |
| 2026-05-15 | 66.02 | $65.05 | 499623 |
| 2026-05-14 | 66.17 | $65.71 | 541900 |
| 2026-05-13 | 66.20 | $66.28 | 624800 |
| 2026-05-12 | 66.12 | $65.91 | 865256 |
| 2026-05-11 | 66.09 | $65.71 | 725700 |
| 2026-05-08 | 66.10 | $66.21 | 756800 |
| 2026-05-07 | 66.00 | $66.54 | 635820 |
| 2026-05-06 | 65.81 | $66.09 | 510300 |
| 2026-05-05 | 65.68 | $65.00 | 383507 |
| 2026-05-04 | 65.76 | $64.55 | 359612 |
| 2026-05-01 | 65.94 | $65.27 | 442000 |
| 2026-04-30 | 65.99 | $65.20 | 526737 |
| 2026-04-29 | 66.06 | $64.79 | 458300 |
| 2026-04-28 | 66.23 | $66.07 | 420500 |
| 2026-04-27 | 66.14 | $65.95 | 563316 |
| 2026-04-24 | 66.07 | $65.28 | 662228 |
| 2026-04-23 | 66.11 | $66.33 | 348000 |
| 2026-04-22 | 65.94 | $65.99 | 487900 |
| 2026-04-21 | 65.80 | $66.24 | 537925 |
| 2026-04-20 | 65.58 | $67.13 | 643200 |
| 2026-04-17 | 65.13 | $66.94 | 908064 |
| 2026-04-16 | 64.64 | $65.76 | 655143 |
| 2026-04-15 | 64.32 | $65.74 | 404247 |
| 2026-04-14 | 63.95 | $65.65 | 465000 |
| 2026-04-13 | 63.54 | $65.60 | 601100 |
| 2026-04-10 | 63.07 | $65.34 | 575500 |
| 2026-04-09 | 62.58 | $65.29 | 661300 |
| 2026-04-08 | 62.02 | $64.06 | 865900 |
| 2026-04-07 | 61.63 | $62.83 | 599100 |
| 2026-04-06 | 61.44 | $62.65 | 763006 |
| 2026-04-02 | 61.26 | $62.15 | 388249 |
| 2026-04-01 | 61.16 | $61.77 | 575800 |
| 2026-03-31 | 61.13 | $61.42 | 484103 |
| 2026-03-30 | 61.18 | $60.61 | 520444 |
| 2026-03-27 | 61.41 | $60.69 | 533137 |
| 2026-03-26 | 61.66 | $61.78 | 535026 |
| 2026-03-25 | 61.74 | $61.66 | 576800 |
| 2026-03-24 | 61.85 | $61.00 | 605322 |
| 2026-03-23 | 62.12 | $61.02 | 626913 |
| 2026-03-20 | 62.44 | $60.37 | 1.1M |
| 2026-03-19 | 62.95 | $61.89 | 531500 |
| 2026-03-18 | 63.23 | $62.24 | 621611 |
| 2026-03-17 | 63.47 | $63.47 | 564532 |
| 2026-03-16 | 63.50 | $62.98 | 491113 |
| 2026-03-13 | 63.64 | $62.18 | 404532 |
| 2026-03-12 | 63.97 | $62.12 | 531200 |
| 2026-03-11 | 64.37 | $62.71 | 497102 |
| 2026-03-10 | 64.71 | $63.21 | 872528 |
| 2026-03-09 | 64.99 | $62.69 | 522200 |
| 2026-03-06 | 65.42 | $62.56 | 561812 |
| 2026-03-05 | 65.95 | $63.70 | 713915 |
| 2026-03-04 | 66.32 | $64.97 | 730800 |
| 2026-03-03 | 66.48 | $65.40 | 475837 |
| 2026-03-02 | 66.56 | $66.38 | 374515 |
| 2026-02-27 | 66.43 | $66.06 | 858200 |
| 2026-02-26 | 66.35 | $66.32 | 830645 |
| 2026-02-25 | 66.20 | $66.27 | 860927 |
| 2026-02-24 | 66.02 | $65.37 | 508510 |
| 2026-02-23 | 65.99 | $65.73 | 503139 |
| 2026-02-20 | 65.87 | $65.88 | 675400 |
| 2026-02-19 | 65.70 | $64.98 | 446114 |
| 2026-02-18 | 65.68 | $65.62 | 666545 |
| 2026-02-17 | 65.51 | $66.19 | 669548 |
| 2026-02-13 | 65.18 | $66.10 | 1.2M |
| 2026-02-12 | 64.82 | $64.50 | 918341 |
| 2026-02-11 | 64.72 | $65.43 | 542800 |
| 2026-02-10 | 64.40 | $65.41 | 759325 |
| 2026-02-09 | 64.03 | $65.98 | 570000 |
| 2026-02-06 | 63.47 | $66.10 | 1.6M |
| 2026-02-05 | 62.79 | $65.08 | 1.3M |
| 2026-02-04 | 62.21 | $64.44 | 850402 |
| 2026-02-03 | 61.66 | $62.54 | 783400 |
| 2026-02-02 | 61.43 | $61.56 | 559500 |
| 2026-01-30 | 61.37 | $61.54 | 776348 |
| 2026-01-29 | 61.29 | $61.44 | 901300 |
| 2026-01-28 | 61.23 | $59.95 | 846700 |
| 2026-01-27 | 61.46 | $61.51 | 675239 |
| 2026-01-26 | 61.41 | $61.04 | 1.0M |
| 2026-01-23 | 61.44 | $62.51 | 1.0M |
| 2026-01-22 | 61.16 | $62.00 | 1.7M |
| 2026-01-21 | 60.94 | $62.50 | 1.0M |
| 2026-01-20 | 60.59 | $61.81 | 689000 |
| 2026-01-16 | 60.32 | $62.66 | 938000 |
| 2026-01-15 | 59.82 | $61.30 | 557800 |
| 2026-01-14 | 59.54 | $60.81 | 517644 |
| 2026-01-13 | 59.32 | $59.92 | 672449 |
| 2026-01-12 | 59.25 | $59.41 | 518700 |
| 2026-01-09 | 59.28 | $59.47 | 747502 |
| 2026-01-08 | 59.30 | $59.48 | 799500 |
| 2026-01-07 | 59.33 | $59.10 | 866274 |
| 2026-01-06 | 59.45 | $58.86 | 841845 |
| 2026-01-05 | 59.64 | $59.01 | 554139 |
| 2026-01-02 | 59.84 | $59.02 | 538600 |
| 2025-12-31 | 60.06 | $58.71 | 781522 |
| 2025-12-30 | 60.39 | $59.77 | 479000 |
| 2025-12-29 | 60.55 | $59.89 | 351403 |
| 2025-12-26 | 60.72 | $60.28 | 248000 |
| 2025-12-24 | 60.82 | $60.50 | 255546 |
| 2025-12-23 | 60.90 | $59.79 | 403900 |
| 2025-12-22 | 61.14 | $60.27 | 690409 |
| 2025-12-19 | 61.32 | $60.68 | 1.5M |
| 2025-12-18 | 61.44 | $60.58 | 642924 |
| 2025-12-17 | 61.60 | $60.87 | 873437 |
| 2025-12-16 | 61.73 | $60.12 | 799118 |
| 2025-12-15 | 62.03 | $60.60 | 654630 |
| 2025-12-12 | 62.27 | $61.34 | 676221 |
| 2025-12-11 | 62.39 | $62.27 | 634300 |
| 2025-12-10 | 62.33 | $62.25 | 822929 |
| 2025-12-09 | 62.27 | $61.24 | 743110 |
| 2025-12-08 | 62.40 | $60.87 | 855413 |
| 2025-12-05 | 62.62 | $62.28 | 501449 |
| 2025-12-04 | 62.58 | $62.42 | 426500 |
| 2025-12-03 | 62.49 | $62.43 | 695700 |
| 2025-12-02 | 62.39 | $62.42 | 520413 |
| 2025-12-01 | 62.26 | $62.84 | 407600 |
| 2025-11-28 | 62.02 | $62.79 | 220400 |
| 2025-11-26 | 61.74 | $62.81 | 1.0M |
| 2025-11-25 | 61.42 | $62.52 | 817246 |
| 2025-11-24 | 61.09 | $62.27 | 706400 |
| 2025-11-21 | 60.76 | $61.93 | 931648 |
| 2025-11-20 | 60.45 | $60.10 | 754908 |
| 2025-11-19 | 60.46 | $59.53 | 804100 |
| 2025-11-18 | 60.60 | $60.29 | 346430 |
| 2025-11-17 | 60.60 | $60.04 | 481523 |
| 2025-11-14 | 60.65 | $60.74 | 573210 |
| 2025-11-13 | 60.55 | $61.19 | 688400 |
| 2025-11-12 | 60.33 | $60.97 | 662240 |
| 2025-11-11 | 60.13 | $61.85 | 679500 |
| 2025-11-10 | 59.70 | $61.16 | 927900 |
| 2025-11-07 | 59.35 | $60.96 | 661100 |
| 2025-11-06 | 58.98 | $58.98 | 940300 |
| 2025-11-05 | 58.97 | $58.01 | 530300 |
| 2025-11-04 | 59.17 | $57.91 | 555331 |
| 2025-11-03 | 59.41 | $57.77 | 1.3M |
| 2025-10-31 | 59.72 | $57.13 | 1.2M |
| 2025-10-30 | 60.21 | $58.53 | 681904 |
| 2025-10-29 | 60.49 | $58.29 | 754717 |
| 2025-10-28 | 60.85 | $60.31 | 385417 |
| 2025-10-27 | 60.83 | $61.11 | 435602 |
| 2025-10-24 | 60.65 | $61.01 | 513300 |
| 2025-10-23 | 60.44 | $60.91 | 750933 |
| 2025-10-22 | 60.22 | $61.16 | 371400 |
| 2025-10-21 | 59.90 | $61.56 | 679400 |
| 2025-10-20 | 59.44 | $62.14 | 466700 |
| 2025-10-17 | 58.79 | $60.98 | 642800 |
| 2025-10-16 | 58.27 | $59.87 | 662900 |
| 2025-10-15 | 57.89 | $59.50 | 916441 |
| 2025-10-14 | 57.54 | $57.33 | 488026 |
| 2025-10-13 | 57.58 | $56.99 | 371925 |
| 2025-10-10 | 57.70 | $55.94 | 429806 |
| 2025-10-09 | 58.06 | $57.57 | 618207 |
| 2025-10-08 | 58.14 | $58.26 | 498900 |
| 2025-10-07 | 58.08 | $58.37 | 443336 |
| 2025-10-06 | 57.99 | $58.39 | 495166 |
| 2025-10-03 | 57.87 | $58.03 | 599300 |
| 2025-10-02 | 57.81 | $57.69 | 632333 |
| 2025-10-01 | 57.82 | $57.68 | 681346 |
| 2025-09-30 | 57.82 | $56.75 | 752932 |
| 2025-09-29 | 58.02 | $56.50 | 658100 |
| 2025-09-26 | 58.30 | $57.69 | 578443 |
| 2025-09-25 | 58.38 | $57.43 | 489514 |
| 2025-09-24 | 58.52 | $57.25 | 473200 |
| 2025-09-23 | 58.71 | $58.44 | 541400 |
| 2025-09-22 | 58.68 | $58.82 | 681600 |
| 2025-09-19 | 58.56 | $58.48 | 1.6M |
| 2025-09-18 | 58.49 | $58.61 | 690600 |
| 2025-09-17 | 58.38 | $57.90 | 806412 |
| 2025-09-16 | 58.39 | $58.60 | 733300 |
| 2025-09-15 | 58.25 | $58.28 | 677031 |
| 2025-09-12 | 58.16 | $58.56 | 643600 |
| 2025-09-11 | 57.99 | $58.70 | 781932 |
| 2025-09-10 | 57.75 | $57.35 | 523600 |
| 2025-09-09 | 57.76 | $57.70 | 470417 |
| 2025-09-08 | 57.69 | $58.74 | 747502 |
| 2025-09-05 | 57.38 | $59.08 | 1.0M |
| 2025-09-04 | 56.95 | $57.90 | 635000 |
| 2025-09-03 | 56.70 | $57.01 | 624100 |
| 2025-09-02 | 56.60 | $55.93 | 825702 |
| 2025-08-29 | 56.70 | $57.77 | 549426 |
| 2025-08-28 | 56.43 | $57.61 | 697818 |
| 2025-08-27 | 56.14 | $57.82 | 1.2M |
| 2025-08-26 | 55.77 | $57.19 | 803400 |
| 2025-08-25 | 55.47 | $57.86 | 812700 |
| 2025-08-22 | 54.98 | $57.77 | 1.1M |
| 2025-08-21 | 54.43 | $55.36 | 798628 |
| 2025-08-20 | 54.31 | $55.64 | 939042 |
| 2025-08-19 | 54.11 | $55.70 | 751134 |
| 2025-08-18 | 53.87 | $53.61 | 569100 |
| 2025-08-15 | 54.04 | $54.19 | 865200 |
| 2025-08-14 | 54.12 | $54.13 | 678700 |
| 2025-08-13 | 54.23 | $54.56 | 895041 |
| 2025-08-12 | 54.27 | $53.99 | 1.1M |
| 2025-08-11 | 54.45 | $53.01 | 889121 |
| 2025-08-08 | 54.86 | $53.77 | 855800 |
| 2025-08-07 | 55.19 | $54.64 | 1.0M |
| 2025-08-06 | 55.39 | $54.63 | 640400 |
| 2025-08-05 | 55.63 | $55.48 | 636000 |
| 2025-08-04 | 55.74 | $54.87 | 719008 |
| 2025-08-01 | 55.99 | $54.27 | 961730 |
| 2025-07-31 | 56.41 | $55.49 | 765723 |
| 2025-07-30 | 56.64 | $55.98 | 592431 |
| 2025-07-29 | 56.82 | $56.84 | 801000 |
| 2025-07-28 | 56.83 | $55.74 | 569638 |
| 2025-07-25 | 57.09 | $57.04 | 586324 |
| 2025-07-24 | 57.11 | $57.23 | 873000 |
| 2025-07-23 | 57.09 | $58.21 | 644200 |
| 2025-07-22 | 56.87 | $57.48 | 587200 |
| 2025-07-21 | 56.76 | $56.57 | 504401 |
| 2025-07-18 | 56.84 | $56.44 | 708500 |
| 2025-07-17 | 56.95 | $56.15 | 1.0M |
| 2025-07-16 | 57.14 | $57.61 | 1.1M |
| 2025-07-15 | 57.06 | $56.76 | 749326 |
| 2025-07-14 | 57.14 | $57.77 | 562232 |
| 2025-07-11 | 57.03 | $58.10 | 891821 |
| 2025-07-10 | 56.82 | $57.65 | 1.3M |
| 2025-07-09 | 56.69 | $56.01 | 848535 |
| 2025-07-08 | 56.87 | $56.86 | 1.3M |
| 2025-07-07 | 56.92 | $56.81 | 1.3M |
| 2025-07-03 | 56.98 | $57.16 | 345600 |
| 2025-07-02 | 56.97 | $56.68 | 1.9M |
| 2025-07-01 | 57.08 | $56.55 | 897800 |
| 2025-06-30 | 57.22 | $56.07 | 1.1M |
| 2025-06-27 | 57.49 | $56.12 | 2.1M |
| 2025-06-26 | 57.80 | $56.50 | 992316 |
| 2025-06-25 | 58.08 | $56.03 | 1.2M |
| 2025-06-24 | 58.49 | $58.66 | 602000 |
| 2025-06-23 | 58.42 | $58.20 | 968139 |
| 2025-06-20 | 58.44 | $57.77 | 2.1M |
| 2025-06-18 | 58.54 | $58.17 | 790006 |
| 2025-06-17 | 58.58 | $58.16 | 1.2M |
| 2025-06-16 | 58.62 | $58.26 | 843001 |
| 2025-06-13 | 58.64 | $58.75 | 1.0M |
| 2025-06-12 | 58.56 | $59.44 | 764912 |
| 2025-06-11 | 58.32 | $59.40 | 671834 |
| 2025-06-10 | 58.05 | $59.98 | 774444 |
| 2025-06-09 | 57.61 | $59.83 | 1.1M |
| 2025-06-06 | 57.13 | $59.03 | 935303 |
| 2025-06-05 | 56.75 | $57.93 | 960648 |
| 2025-06-04 | 56.53 | $57.34 | 977841 |
| 2025-06-03 | 56.41 | $56.97 | 631200 |
| 2025-06-02 | 56.34 | $56.56 | 722822 |
| 2025-05-30 | 56.36 | $56.42 | 867900 |
| 2025-05-29 | 56.41 | $57.06 | 736500 |
| 2025-05-28 | 56.34 | $56.57 | 724500 |
| 2025-05-27 | 56.37 | $56.26 | 649300 |
| 2025-05-23 | 56.46 | $55.15 | 703800 |
| 2025-05-22 | 56.82 | $55.56 | 820421 |
| 2025-05-21 | 57.14 | $55.65 | 794900 |
| 2025-05-20 | 57.50 | $57.93 | 457636 |
| 2025-05-19 | 57.44 | $58.51 | 387426 |
| 2025-05-16 | 57.24 | $58.62 | 635428 |
| 2025-05-15 | 57.00 | $58.31 | 634040 |
| 2025-05-14 | 56.78 | $57.57 | 1.1M |
| 2025-05-13 | 56.69 | $58.85 | 942901 |
| 2025-05-12 | 56.32 | $59.38 | 1.6M |
| 2025-05-09 | 55.79 | $57.14 | 1.1M |
| 2025-05-08 | 55.64 | $56.45 | 1.4M |
| 2025-05-07 | 55.63 | $56.28 | 1.6M |
| 2025-05-06 | 55.66 | $56.36 | 838419 |
| 2025-05-05 | 55.68 | $56.90 | 580262 |
| 2025-05-02 | 55.61 | $57.63 | 751800 |
| 2025-05-01 | 55.38 | $56.62 | 933827 |
| 2025-04-30 | 55.33 | $56.33 | 858400 |
| 2025-04-29 | 55.35 | $56.68 | 968357 |
| 2025-04-28 | 55.31 | $56.88 | 872500 |
| 2025-04-25 | 55.24 | $56.61 | 702200 |
| 2025-04-24 | 55.22 | $57.02 | 1.2M |
| 2025-04-23 | 55.14 | $56.94 | 1.1M |
| 2025-04-22 | 55.06 | $56.80 | 527300 |
| 2025-04-21 | 55.03 | $55.83 | 814500 |
| 2025-04-17 | 55.21 | $57.69 | 1.1M |
| 2025-04-16 | 55.04 | $56.73 | 990904 |
| 2025-04-15 | 55.07 | $55.83 | 1.1M |
| 2025-04-14 | 55.31 | $55.69 | 739612 |
| 2025-04-11 | 55.64 | $54.60 | 1.1M |
| 2025-04-10 | 56.28 | $53.96 | 1.1M |
| 2025-04-09 | 57.17 | $55.83 | 2.2M |
| 2025-04-08 | 57.83 | $51.18 | 1.6M |
| 2025-04-07 | 59.60 | $53.40 | 1.9M |
| 2025-04-04 | 61.19 | $55.86 | 1.8M |
| 2025-04-03 | 62.54 | $57.91 | 1.5M |
| 2025-04-02 | 63.67 | $63.89 | 903500 |
| 2025-04-01 | 63.74 | $63.36 | 755134 |
| 2025-03-31 | 63.93 | $63.22 | 779746 |
| 2025-03-28 | 64.19 | $62.73 | 513906 |
| 2025-03-27 | 64.60 | $63.09 | 453611 |
| 2025-03-26 | 65.00 | $63.97 | 478317 |
| 2025-03-25 | 65.28 | $63.02 | 681300 |
| 2025-03-24 | 65.82 | $64.04 | 840007 |
| 2025-03-21 | 66.22 | $62.69 | 1.9M |
| 2025-03-20 | 66.98 | $65.22 | 627400 |
| 2025-03-19 | 67.32 | $66.34 | 650516 |
| 2025-03-18 | 67.48 | $66.51 | 631824 |
| 2025-03-17 | 67.63 | $67.38 | 595513 |
| 2025-03-14 | 67.61 | $66.36 | 850400 |
| 2025-03-13 | 67.80 | $65.12 | 709907 |
| 2025-03-12 | 68.28 | $66.85 | 594000 |
| 2025-03-11 | 68.47 | $67.59 | 1.2M |
| 2025-03-10 | 68.53 | $68.00 | 1.2M |
| 2025-03-07 | 68.50 | $68.40 | 1.2M |
| 2025-03-06 | 68.37 | $68.16 | 1.1M |
| 2025-03-05 | 68.27 | $68.50 | 1.4M |
| 2025-03-04 | 68.07 | $67.48 | 1.3M |
| 2025-03-03 | 68.05 | $67.37 | 783827 |
| 2025-02-28 | 68.04 | $67.82 | 1.5M |
| 2025-02-27 | 67.93 | $67.86 | 1.2M |
| 2025-02-26 | 67.78 | $66.81 | 567646 |
| 2025-02-25 | 67.82 | $67.33 | 610701 |
| 2025-02-24 | 67.74 | $67.00 | 851422 |
| 2025-02-21 | 67.72 | $67.12 | 1.3M |
| 2025-02-20 | 67.66 | $66.82 | 505600 |
| 2025-02-19 | 67.64 | $66.98 | 658200 |
| 2025-02-18 | 67.57 | $67.11 | 633802 |
| 2025-02-14 | 67.46 | $66.72 | 617736 |
| 2025-02-13 | 67.40 | $67.32 | 1000000 |
| 2025-02-12 | 67.19 | $66.48 | 807610 |
| 2025-02-11 | 67.11 | $66.90 | 978800 |
| 2025-02-10 | 66.92 | $66.82 | 1.0M |
| 2025-02-07 | 66.71 | $67.32 | 1.5M |
| 2025-02-06 | 66.34 | $67.67 | 1.2M |
| 2025-02-05 | 65.83 | $66.62 | 470600 |
| 2025-02-04 | 65.45 | $66.00 | 946000 |
| 2025-02-03 | 65.13 | $65.26 | 1.0M |
| 2025-01-31 | 64.90 | $65.42 | 664300 |
| 2025-01-30 | 64.59 | $65.63 | 510034 |
| 2025-01-29 | 64.18 | $65.02 | 671700 |
| 2025-01-28 | 63.82 | $66.20 | 600728 |
| 2025-01-27 | 63.14 | $66.15 | 538312 |
| 2025-01-24 | 62.36 | $64.99 | 558500 |
| 2025-01-23 | 61.69 | $64.70 | 728132 |
| 2025-01-22 | 60.98 | $64.06 | 969700 |
| 2025-01-21 | 60.28 | $64.36 | 2.0M |
| 2025-01-17 | 59.40 | $61.21 | 979100 |
| 2025-01-16 | 59.05 | $61.31 | 767900 |
| 2025-01-15 | 58.62 | $59.74 | 777700 |
| 2025-01-14 | 58.46 | $59.68 | 700600 |
| 2025-01-13 | 58.29 | $58.74 | 706733 |
| 2025-01-10 | 58.29 | $57.92 | 1.3M |
| 2025-01-08 | 58.48 | $58.51 | 819148 |
| 2025-01-07 | 58.57 | $58.44 | 736300 |
| 2025-01-06 | 58.70 | $58.92 | 1.1M |
| 2025-01-03 | 58.75 | $58.64 | 791628 |
| 2025-01-02 | 58.88 | $57.40 | 1.1M |
| 2024-12-31 | 59.29 | $59.14 | 1.1M |
| 2024-12-30 | 59.40 | $58.98 | 1.0M |
| 2024-12-27 | 59.58 | $59.08 | 673600 |
| 2024-12-26 | 59.76 | $59.64 | 798800 |
| 2024-12-24 | 59.86 | $59.06 | 436400 |
| 2024-12-23 | 60.10 | $58.96 | 1.3M |
| 2024-12-20 | 60.40 | $58.99 | 19.7M |
| 2024-12-19 | 60.74 | $58.62 | 2.5M |
| 2024-12-18 | 61.22 | $59.12 | 2.5M |
| 2024-12-17 | 61.68 | $61.98 | 1.7M |
| 2024-12-16 | 61.60 | $62.04 | 1.8M |
| 2024-12-13 | 61.50 | $62.25 | 1.1M |
| 2024-12-12 | 61.34 | $62.68 | 1.2M |
| 2024-12-11 | 61.06 | $63.14 | 1.3M |
| 2024-12-10 | 60.64 | $62.78 | 1.7M |
| 2024-12-09 | 60.23 | $63.22 | 3.7M |
| 2024-12-06 | 59.66 | $59.37 | 599440 |
| 2024-12-05 | 59.83 | $59.78 | 722313 |
| 2024-12-04 | 59.93 | $59.51 | 771600 |
| 2024-12-03 | 60.11 | $60.55 | 892816 |
| 2024-12-02 | 60.11 | $60.47 | 795839 |
| 2024-11-29 | 60.13 | $60.63 | 423400 |
| 2024-11-27 | 60.13 | $61.21 | 319807 |
| 2024-11-26 | 60.00 | $60.44 | 663400 |
| 2024-11-25 | 60.03 | $61.08 | 704832 |
| 2024-11-22 | 59.93 | $60.40 | 600103 |
| 2024-11-21 | 59.96 | $60.23 | 1.3M |
| 2024-11-20 | 60.04 | $59.93 | 490849 |
| 2024-11-19 | 60.21 | $60.52 | 441400 |
| 2024-11-18 | 60.28 | $60.62 | 574421 |
| 2024-11-15 | 60.35 | $60.66 | 612200 |
| 2024-11-14 | 60.44 | $60.85 | 471924 |
| 2024-11-13 | 60.50 | $61.81 | 694903 |
| 2024-11-12 | 60.38 | $61.00 | 604900 |
| 2024-11-11 | 60.42 | $62.03 | 658000 |
| 2024-11-08 | 60.26 | $62.00 | 769245 |
| 2024-11-07 | 60.09 | $60.42 | 1.2M |
| 2024-11-06 | 60.23 | $59.73 | 2.3M |
| 2024-11-05 | 60.55 | $60.69 | 694249 |
| 2024-11-04 | 60.74 | $60.67 | 461339 |
| 2024-11-01 | 60.96 | $59.90 | 473006 |
| 2024-10-31 | 61.40 | $59.95 | 729800 |
| 2024-10-30 | 61.91 | $61.36 | 591200 |
| 2024-10-29 | 62.21 | $61.17 | 528903 |
| 2024-10-28 | 62.61 | $61.90 | 535025 |
| 2024-10-25 | 62.92 | $61.47 | 726000 |
| 2024-10-24 | 63.39 | $63.31 | 441238 |
| 2024-10-23 | 63.55 | $63.62 | 606800 |
| 2024-10-22 | 63.67 | $63.30 | 354700 |
| 2024-10-21 | 63.89 | $63.27 | 531700 |
| 2024-10-18 | 64.17 | $64.45 | 463000 |
| 2024-10-17 | 64.24 | $64.47 | 1.5M |
| 2024-10-16 | 64.32 | $66.94 | 1.0M |
| 2024-10-15 | 63.91 | $64.06 | 748700 |
| 2024-10-14 | 64.05 | $63.64 | 486238 |
| 2024-10-11 | 64.30 | $63.30 | 854211 |
| 2024-10-10 | 64.68 | $62.58 | 1.1M |
| 2024-10-09 | 65.27 | $63.25 | 1.5M |
| 2024-10-08 | 65.83 | $64.71 | 744300 |
| 2024-10-07 | 66.17 | $65.18 | 717600 |
| 2024-10-04 | 66.47 | $65.75 | 752348 |
| 2024-10-03 | 66.71 | $65.12 | 690801 |
| 2024-10-02 | 67.12 | $64.73 | 751200 |
| 2024-10-01 | 67.68 | $65.63 | 596400 |
| 2024-09-30 | 68.14 | $66.83 | 1.2M |
| 2024-09-27 | 68.43 | $67.34 | 661200 |
| 2024-09-26 | 68.65 | $67.13 | 661410 |
| 2024-09-25 | 68.95 | $67.57 | 491400 |
| 2024-09-24 | 69.21 | $68.75 | 892635 |
| 2024-09-23 | 69.26 | $69.22 | 371930 |
| 2024-09-20 | 69.21 | $68.38 | 1.5M |
| 2024-09-19 | 69.33 | $69.48 | 519120 |
| 2024-09-18 | 69.24 | $68.35 | 821900 |
| 2024-09-17 | 69.36 | $69.19 | 513600 |
| 2024-09-16 | 69.33 | $69.53 | 448336 |
| 2024-09-13 | 69.21 | $69.53 | 513618 |
| 2024-09-12 | 69.07 | $68.57 | 431700 |
| 2024-09-11 | 69.10 | $68.11 | 407800 |
| 2024-09-10 | 69.24 | $68.55 | 496200 |
| 2024-09-09 | 69.30 | $68.28 | 792000 |
| 2024-09-06 | 69.42 | $68.58 | 895902 |
| 2024-09-05 | 69.49 | $68.46 | 593733 |
| 2024-09-04 | 69.60 | $68.82 | 799147 |
| 2024-09-03 | 69.64 | $68.84 | 571224 |
| 2024-08-30 | 69.67 | $69.04 | 537200 |
| 2024-08-29 | 69.66 | $68.05 | 606946 |
| 2024-08-28 | 69.85 | $68.58 | 736300 |
| 2024-08-27 | 69.96 | $70.20 | 506200 |
| 2024-08-26 | 69.72 | $70.32 | 693200 |
| 2024-08-23 | 69.42 | $71.02 | 932671 |
| 2024-08-22 | 68.91 | $69.00 | 514337 |
| 2024-08-21 | 68.74 | $68.80 | 493107 |
| 2024-08-20 | 68.57 | $67.83 | 316102 |
| 2024-08-19 | 68.57 | $68.00 | 430143 |
| 2024-08-16 | 68.53 | $67.74 | 491800 |
| 2024-08-15 | 68.53 | $67.75 | 671039 |
| 2024-08-14 | 68.52 | $67.51 | 642617 |
| 2024-08-13 | 68.55 | $67.96 | 993600 |
| 2024-08-12 | 68.48 | $67.24 | 562900 |
| 2024-08-09 | 68.53 | $68.01 | 1.0M |
| 2024-08-08 | 68.43 | $68.59 | 942900 |
| 2024-08-07 | 68.17 | $65.89 | 496800 |
| 2024-08-06 | 68.43 | $66.04 | 698400 |
| 2024-08-05 | 68.69 | $64.89 | 683208 |
| 2024-08-02 | 69.22 | $67.42 | 669030 |
| 2024-08-01 | 69.29 | $68.45 | 506736 |
| 2024-07-31 | 69.13 | $68.41 | 602347 |
| 2024-07-30 | 68.94 | $68.87 | 442710 |
| 2024-07-29 | 68.60 | $68.42 | 417627 |
| 2024-07-26 | 68.29 | $68.72 | 527000 |
| 2024-07-25 | 67.85 | $66.93 | 596900 |
| 2024-07-24 | 67.69 | $67.55 | 702200 |
| 2024-07-23 | 67.36 | $68.92 | 668900 |
| 2024-07-22 | 66.67 | $68.64 | 509815 |
| 2024-07-19 | 65.91 | $67.05 | 300300 |
| 2024-07-18 | 65.35 | $66.68 | 657738 |
| 2024-07-17 | 64.76 | $66.06 | 1.4M |
| 2024-07-16 | 64.19 | $67.14 | 733000 |
| 2024-07-15 | 63.29 | $66.55 | 725027 |
| 2024-07-12 | 62.36 | $65.06 | 922000 |
| 2024-07-11 | 61.58 | $64.82 | 965244 |
| 2024-07-10 | 60.72 | $62.33 | 384700 |
| 2024-07-09 | 60.23 | $60.76 | 334940 |
| 2024-07-08 | 59.99 | $60.60 | 558835 |
| 2024-07-05 | 59.74 | $60.65 | 697024 |
| 2024-07-03 | 59.44 | $60.20 | 306400 |
| 2024-07-02 | 59.17 | $60.34 | 513000 |
| 2024-07-01 | 58.83 | $59.43 | 715326 |
| 2024-06-28 | 58.62 | $59.18 | 2.3M |
| 2024-06-27 | 58.43 | $59.04 | 575600 |
| 2024-06-26 | 58.23 | $58.43 | 783720 |
| 2024-06-25 | 58.12 | $58.35 | 428629 |
| 2024-06-24 | 58.01 | $58.88 | 530204 |
| 2024-06-21 | 57.77 | $57.96 | 1.3M |
| 2024-06-20 | 57.68 | $57.93 | 625135 |
| 2024-06-18 | 57.58 | $58.20 | 555308 |
| 2024-06-17 | 57.41 | $58.64 | 637503 |
| 2024-06-14 | 57.11 | $57.99 | 548601 |
| 2024-06-13 | 56.90 | $58.37 | 913400 |
| 2024-06-12 | 56.58 | $58.32 | 797202 |
| 2024-06-11 | 56.21 | $57.70 | 879500 |
| 2024-06-10 | 55.92 | $56.42 | 651909 |
| 2024-06-07 | 55.85 | $55.85 | 377000 |
| 2024-06-06 | 55.89 | $56.43 | 471032 |
| 2024-06-05 | 55.82 | $55.73 | 511700 |
| 2024-06-04 | 55.89 | $56.18 | 375300 |
| 2024-06-03 | 55.88 | $55.81 | 432632 |
| 2024-05-31 | 55.94 | $56.58 | 1.7M |
| 2024-05-30 | 55.86 | $56.11 | 586337 |
| 2024-05-29 | 55.87 | $55.44 | 786549 |
| 2024-05-28 | 56.02 | $56.00 | 823427 |
| 2024-05-24 | 56.08 | $55.96 | 865600 |
| 2024-05-23 | 56.16 | $56.60 | 858600 |
| 2024-05-22 | 56.12 | $57.48 | 648001 |
| 2024-05-21 | 55.89 | $57.85 | 381834 |
| 2024-05-20 | 55.55 | $57.91 | 519521 |
| 2024-05-17 | 55.15 | $58.10 | 742500 |
| 2024-05-16 | 54.65 | $57.90 | 1.7M |
| 2024-05-15 | 54.13 | $56.63 | 1.4M |
| 2024-05-14 | 53.79 | $55.30 | 745000 |
| 2024-05-13 | 53.69 | $54.92 | 506400 |
| 2024-05-10 | 53.67 | $55.07 | 466901 |
| 2024-05-09 | 53.62 | $55.01 | 639310 |
| 2024-05-08 | 53.59 | $54.45 | 413017 |
| 2024-05-07 | 53.69 | $54.90 | 612700 |
| 2024-05-06 | 53.72 | $54.10 | 628638 |
| 2024-05-03 | 53.95 | $54.89 | 489020 |
| 2024-05-02 | 54.06 | $54.24 | 1.1M |
| 2024-05-01 | 54.33 | $54.28 | 451817 |
| 2024-04-30 | 54.67 | $54.35 | 523226 |
| 2024-04-29 | 55.05 | $55.10 | 550427 |
| 2024-04-26 | 55.36 | $54.13 | 611811 |
| 2024-04-25 | 55.93 | $54.43 | 866536 |
| 2024-04-24 | 56.55 | $55.31 | 551400 |
| 2024-04-23 | 57.10 | $56.51 | 581400 |
| 2024-04-22 | 57.49 | $55.07 | 588915 |
| 2024-04-19 | 58.27 | $54.94 | 730722 |
| 2024-04-18 | 59.20 | $54.75 | 978300 |
| 2024-04-17 | 60.34 | $55.52 | 1.5M |
| 2024-04-16 | 61.51 | $58.45 | 800018 |
| 2024-04-15 | 62.26 | $59.51 | 518800 |
| 2024-04-12 | 62.90 | $60.78 | 497200 |
| 2024-04-11 | 63.38 | $61.49 | 940000 |
| 2024-04-10 | 63.79 | $61.57 | 1.5M |
| 2024-04-09 | 64.25 | $65.40 | 586500 |
| 2024-04-08 | 63.97 | $64.52 | 598600 |
| 2024-04-05 | 63.83 | $63.35 | 522700 |
| 2024-04-04 | 63.92 | $62.93 | 551838 |
| 2024-04-03 | 64.10 | $62.51 | 557200 |
| 2024-04-02 | 64.41 | $62.81 | 745300 |
| 2024-04-01 | 64.69 | $64.09 | 1.6M |
| 2024-03-28 | 64.76 | $66.40 | 1.5M |
| 2024-03-27 | 64.33 | $65.33 | 1.6M |
| 2024-03-26 | 64.07 | $63.87 | 4.4M |
| 2024-03-25 | 64.07 | $63.98 | 345036 |
| 2024-03-22 | 64.04 | $64.37 | 924826 |
| 2024-03-21 | 63.92 | $64.43 | 537900 |
| 2024-03-20 | 63.77 | $63.66 | 563400 |
| 2024-03-19 | 63.76 | $62.57 | 442022 |
| 2024-03-18 | 63.97 | $62.63 | 430335 |
| 2024-03-15 | 64.19 | $62.79 | 1.2M |
| 2024-03-14 | 64.42 | $63.50 | 553500 |
| 2024-03-13 | 64.53 | $64.43 | 621425 |
| 2024-03-12 | 64.46 | $64.52 | 451816 |
| 2024-03-11 | 64.36 | $64.35 | 473600 |
| 2024-03-08 | 64.26 | $64.24 | 616317 |
| 2024-03-07 | 64.17 | $63.85 | 700221 |
| 2024-03-06 | 64.15 | $63.87 | 455900 |
| 2024-03-05 | 64.11 | $63.72 | 480318 |
| 2024-03-04 | 64.09 | $65.32 | 583852 |
| 2024-03-01 | 63.73 | $65.50 | 1.3M |
| 2024-02-29 | 63.26 | $64.30 | 1.4M |
| 2024-02-28 | 62.97 | $63.51 | 1.0M |
| 2024-02-27 | 62.80 | $62.46 | 482411 |
| 2024-02-26 | 62.81 | $62.64 | 513648 |
| 2024-02-23 | 62.79 | $62.93 | 531300 |
| 2024-02-22 | 62.70 | $63.06 | 550100 |
| 2024-02-21 | 62.57 | $63.07 | 575114 |
| 2024-02-20 | 62.41 | $62.62 | 366800 |
| 2024-02-16 | 62.31 | $62.70 | 490729 |
| 2024-02-15 | 62.19 | $62.99 | 775500 |
| 2024-02-14 | 61.97 | $61.99 | 657922 |
| 2024-02-13 | 61.94 | $62.09 | 661748 |
| 2024-02-12 | 61.87 | $63.21 | 999000 |
| 2024-02-09 | 61.56 | $63.29 | 669025 |
| 2024-02-08 | 61.18 | $63.47 | 1.2M |
| 2024-02-07 | 60.70 | $60.16 | 609100 |
| 2024-02-06 | 60.84 | $60.93 | 471429 |
| 2024-02-05 | 60.84 | $60.03 | 394211 |
| 2024-02-02 | 61.04 | $61.08 | 379020 |
| 2024-02-01 | 61.04 | $61.41 | 497913 |
| 2024-01-31 | 60.98 | $59.73 | 629900 |
| 2024-01-30 | 61.26 | $60.24 | 578503 |
| 2024-01-29 | 61.48 | $60.45 | 355800 |
| 2024-01-26 | 61.69 | $60.36 | 459200 |
| 2024-01-25 | 61.95 | $60.24 | 399500 |
| 2024-01-24 | 62.28 | $59.80 | 757300 |
| 2024-01-23 | 62.75 | $61.44 | 513100 |
| 2024-01-22 | 62.94 | $62.45 | 520800 |
| 2024-01-19 | 62.95 | $62.15 | 514628 |
| 2024-01-18 | 63.02 | $61.35 | 372642 |
| 2024-01-17 | 63.26 | $61.97 | 1.2M |
| 2024-01-16 | 63.41 | $62.16 | 444642 |
| 2024-01-12 | 63.53 | $62.87 | 217116 |
| 2024-01-11 | 63.52 | $62.67 | 385519 |
| 2024-01-10 | 63.53 | $63.16 | 472700 |
| 2024-01-09 | 63.44 | $62.62 | 430000 |
| 2024-01-08 | 63.44 | $62.86 | 311100 |
| 2024-01-05 | 63.38 | $61.81 | 315527 |
| 2024-01-04 | 63.52 | $62.03 | 519538 |
| 2024-01-03 | 63.62 | $61.70 | 557629 |
| 2024-01-02 | 63.80 | $62.97 | 471226 |
| 2023-12-29 | 63.73 | $62.67 | 383100 |
| 2023-12-28 | 63.70 | $63.64 | 301300 |
| 2023-12-27 | 63.44 | $63.52 | 226721 |
| 2023-12-26 | 63.16 | $63.44 | 300900 |
| 2023-12-22 | 62.83 | $63.25 | 340447 |
| 2023-12-21 | 62.48 | $62.93 | 588600 |
| 2023-12-20 | 62.12 | $63.19 | 1.4M |
| 2023-12-19 | 61.65 | $63.08 | 754500 |
| 2023-12-18 | 61.10 | $62.69 | 850800 |
| 2023-12-15 | 60.54 | $62.42 | 1.3M |
| 2023-12-14 | 59.94 | $61.75 | 2.2M |
| 2023-12-13 | 59.37 | $61.00 | 1.5M |
| 2023-12-12 | 58.86 | $59.60 | 452342 |
| 2023-12-11 | 58.55 | $59.31 | 527649 |
| 2023-12-08 | 58.25 | $58.91 | 523500 |
| 2023-12-07 | 57.97 | $58.93 | 800902 |
| 2023-12-06 | 57.65 | $58.34 | 473500 |
| 2023-12-05 | 57.39 | $57.55 | 1.0M |
| 2023-12-04 | 57.25 | $59.43 | 893400 |
| 2023-12-01 | 56.68 | $58.98 | 894010 |
| 2023-11-30 | 56.11 | $57.11 | 762600 |
| 2023-11-29 | 55.85 | $56.67 | 707606 |
| 2023-11-28 | 55.63 | $56.10 | 918000 |
| 2023-11-27 | 55.50 | $56.32 | 522600 |
| 2023-11-24 | 55.29 | $56.05 | 112700 |
| 2023-11-22 | 55.11 | $55.80 | 260301 |
| 2023-11-21 | 54.96 | $55.41 | 304600 |
| 2023-11-20 | 54.86 | $55.75 | 342008 |
| 2023-11-17 | 54.67 | $55.42 | 629800 |
| 2023-11-16 | 54.52 | $56.08 | 378500 |
| 2023-11-15 | 54.21 | $56.41 | 627000 |
| 2023-11-14 | 53.78 | $55.90 | 588129 |
| 2023-11-13 | 53.39 | $53.24 | 380300 |
| 2023-11-10 | 53.51 | $54.20 | 426400 |
| 2023-11-09 | 53.44 | $54.03 | 345848 |
| 2023-11-08 | 53.41 | $55.03 | 378305 |
| 2023-11-07 | 53.16 | $54.46 | 283633 |
| 2023-11-06 | 53.00 | $54.47 | 544531 |
| 2023-11-03 | 52.82 | $55.96 | 517637 |
| 2023-11-02 | 52.30 | $54.97 | 1.1M |
| 2023-11-01 | 51.92 | $54.28 | 835621 |
| 2023-10-31 | 51.63 | $53.28 | 615111 |
| 2023-10-30 | 51.52 | $52.23 | 581800 |
| 2023-10-27 | 51.63 | $50.93 | 432900 |
| 2023-10-26 | 52.03 | $51.62 | 558300 |
| 2023-10-25 | 52.37 | $50.62 | 755600 |
| 2023-10-24 | 52.99 | $51.76 | 535343 |
| 2023-10-23 | 53.48 | $51.42 | 854500 |
| 2023-10-20 | 54.13 | $52.30 | 755023 |
| 2023-10-19 | 54.70 | $52.25 | 960000 |
| 2023-10-18 | 55.39 | $53.82 | 409700 |
| 2023-10-17 | 55.87 | $55.59 | 760600 |
| 2023-10-16 | 56.06 | $55.93 | 502000 |
| 2023-10-13 | 56.21 | $55.52 | 612921 |
| 2023-10-12 | 56.48 | $55.57 | 670337 |
| 2023-10-11 | 56.78 | $57.53 | 836800 |
| 2023-10-10 | 56.73 | $57.14 | 897100 |
| 2023-10-09 | 56.76 | $57.73 | 340200 |
| 2023-10-06 | 56.67 | $57.24 | 378705 |
| 2023-10-05 | 56.68 | $57.30 | 793700 |
| 2023-10-04 | 56.69 | $56.26 | 838210 |
| 2023-10-03 | 56.92 | $54.69 | 408611 |
| 2023-10-02 | 57.53 | $55.77 | 339001 |
| 2023-09-29 | 58.01 | $56.80 | 712010 |
| 2023-09-28 | 58.36 | $56.80 | 449904 |
| 2023-09-27 | 58.77 | $57.14 | 605900 |
| 2023-09-26 | 59.18 | $56.99 | 491547 |
| 2023-09-25 | 59.68 | $57.73 | 344806 |
| 2023-09-22 | 60.11 | $57.91 | 677900 |
| 2023-09-21 | 60.58 | $58.16 | 511106 |
| 2023-09-20 | 61.06 | $61.09 | 491017 |
| 2023-09-19 | 61.00 | $60.48 | 279625 |
| 2023-09-18 | 61.06 | $60.99 | 430420 |
| 2023-09-15 | 61.01 | $60.68 | 1.6M |
| 2023-09-14 | 61.02 | $61.37 | 702500 |
| 2023-09-13 | 60.89 | $60.78 | 388008 |
| 2023-09-12 | 60.85 | $61.20 | 478138 |
| 2023-09-11 | 60.72 | $61.26 | 414400 |
| 2023-09-08 | 60.55 | $60.82 | 393300 |
| 2023-09-07 | 60.44 | $61.11 | 774200 |
| 2023-09-06 | 60.25 | $60.20 | 454430 |
| 2023-09-05 | 60.22 | $59.74 | 436546 |
| 2023-09-01 | 60.28 | $60.90 | 264003 |
| 2023-08-31 | 60.11 | $60.89 | 547116 |
| 2023-08-30 | 59.91 | $61.04 | 297200 |
| 2023-08-29 | 59.64 | $61.07 | 460100 |
| 2023-08-28 | 59.32 | $60.69 | 408343 |
| 2023-08-25 | 59.03 | $60.19 | 500756 |
| 2023-08-24 | 58.80 | $59.50 | 480000 |
| 2023-08-23 | 58.68 | $59.99 | 557700 |
| 2023-08-22 | 58.43 | $58.66 | 542200 |
| 2023-08-21 | 58.43 | $57.41 | 288132 |
| 2023-08-18 | 58.70 | $57.88 | 287600 |
| 2023-08-17 | 58.92 | $57.66 | 309500 |
| 2023-08-16 | 59.21 | $58.75 | 229100 |
| 2023-08-15 | 59.33 | $58.86 | 302600 |
| 2023-08-14 | 59.44 | $59.35 | 223649 |
| 2023-08-11 | 59.46 | $59.89 | 470712 |
| 2023-08-10 | 59.38 | $58.89 | 248900 |
| 2023-08-09 | 59.49 | $59.38 | 482116 |
| 2023-08-08 | 59.52 | $59.32 | 263310 |
| 2023-08-07 | 59.56 | $60.09 | 357600 |
| 2023-08-04 | 59.45 | $59.43 | 661500 |
| 2023-08-03 | 59.47 | $59.41 | 926400 |
| 2023-08-02 | 59.49 | $58.09 | 337318 |
| 2023-08-01 | 59.79 | $58.85 | 411221 |
| 2023-07-31 | 59.98 | $59.34 | 434417 |
| 2023-07-28 | 60.09 | $58.96 | 330143 |
| 2023-07-27 | 60.30 | $59.73 | 478847 |
| 2023-07-26 | 60.39 | $61.61 | 408142 |
| 2023-07-25 | 60.08 | $61.38 | 479900 |
| 2023-07-24 | 59.78 | $61.48 | 377500 |
| 2023-07-21 | 59.40 | $60.75 | 377515 |
| 2023-07-20 | 59.12 | $59.80 | 687437 |
| 2023-07-19 | 59.00 | $59.08 | 541822 |
| 2023-07-18 | 59.00 | $58.30 | 741400 |
| 2023-07-17 | 59.18 | $59.73 | 683300 |
| 2023-07-14 | 59.08 | $59.71 | 455200 |
| 2023-07-13 | 58.97 | $59.93 | 561722 |
| 2023-07-12 | 58.80 | $59.61 | 550900 |
| 2023-07-11 | 58.67 | $59.19 | 779800 |
| 2023-07-10 | 58.61 | $58.33 | 855523 |
| 2023-07-07 | 58.72 | $58.39 | 1.2M |
| 2023-07-06 | 58.85 | $58.99 | 846516 |
| 2023-07-05 | 58.87 | $60.26 | 967800 |
| 2023-07-03 | 58.62 | $60.55 | 248510 |
| 2023-06-30 | 58.29 | $60.10 | 883442 |
| 2023-06-29 | 57.99 | $59.21 | 473825 |
| 2023-06-28 | 57.84 | $58.55 | 466300 |
| 2023-06-27 | 57.81 | $58.66 | 378729 |
| 2023-06-26 | 57.76 | $58.05 | 554234 |
| 2023-06-23 | 57.84 | $56.62 | 727028 |
| 2023-06-22 | 58.24 | $57.03 | 693700 |
| 2023-06-21 | 58.62 | $58.19 | 496403 |
| 2023-06-20 | 58.83 | $57.61 | 487732 |
| 2023-06-16 | 59.20 | $59.05 | 811900 |
| 2023-06-15 | 59.32 | $58.76 | 583724 |
| 2023-06-14 | 59.53 | $58.36 | 512300 |
| 2023-06-13 | 59.87 | $58.46 | 942700 |
| 2023-06-12 | 60.24 | $57.80 | 746400 |
| 2023-06-09 | 60.82 | $58.60 | 852000 |
| 2023-06-08 | 61.32 | $61.38 | 355900 |
| 2023-06-07 | 61.31 | $62.31 | 943803 |
| 2023-06-06 | 61.11 | $62.03 | 457800 |
| 2023-06-05 | 60.94 | $61.51 | 326553 |
| 2023-06-02 | 60.85 | $62.31 | 500000 |
| 2023-06-01 | 60.57 | $60.51 | 475700 |
| 2023-05-31 | 60.64 | $61.33 | 917016 |
| 2023-05-30 | 60.55 | $60.89 | 349336 |
| 2023-05-26 | 60.53 | $60.72 | 257447 |
| 2023-05-25 | 60.56 | $59.38 | 407305 |
| 2023-05-24 | 60.87 | $59.23 | 323225 |
| 2023-05-23 | 61.27 | $60.44 | 444400 |
| 2023-05-22 | 61.48 | $61.33 | 355300 |
| 2023-05-19 | 61.53 | $61.37 | 273303 |
| 2023-05-18 | 61.59 | $61.37 | 442911 |
| 2023-05-17 | 61.66 | $61.90 | 563300 |
| 2023-05-16 | 61.63 | $61.03 | 491629 |
| 2023-05-15 | 61.78 | $61.96 | 368311 |
| 2023-05-12 | 61.75 | $62.14 | 465200 |
| 2023-05-11 | 61.69 | $62.08 | 699406 |
| 2023-05-10 | 61.63 | $62.61 | 583802 |
| 2023-05-09 | 61.45 | $61.93 | 484000 |
| 2023-05-08 | 61.38 | $61.92 | 449621 |
| 2023-05-05 | 61.31 | $62.29 | 456815 |
| 2023-05-04 | 61.15 | $61.76 | 626300 |
| 2023-05-03 | 61.08 | $61.26 | 866910 |
| 2023-05-02 | 61.11 | $60.10 | 745800 |
| 2023-05-01 | 61.39 | $60.35 | 458700 |
| 2023-04-28 | 61.67 | $61.59 | 598300 |
| 2023-04-27 | 61.73 | $61.14 | 378001 |
| 2023-04-26 | 61.89 | $60.20 | 479300 |
| 2023-04-25 | 62.29 | $61.05 | 466722 |
| 2023-04-24 | 62.57 | $61.85 | 426400 |
| 2023-04-21 | 62.73 | $62.70 | 563825 |
| 2023-04-20 | 62.73 | $62.20 | 519800 |
| 2023-04-19 | 62.84 | $62.46 | 693643 |
| 2023-04-18 | 62.91 | $61.98 | 833409 |
| 2023-04-17 | 63.09 | $62.74 | 659233 |
| 2023-04-14 | 63.14 | $62.36 | 577700 |
| 2023-04-13 | 63.28 | $63.09 | 722800 |
| 2023-04-12 | 63.28 | $62.98 | 715939 |
| 2023-04-11 | 63.30 | $63.29 | 576847 |
| 2023-04-10 | 63.27 | $63.46 | 556534 |
| 2023-04-06 | 63.18 | $63.78 | 416723 |
| 2023-04-05 | 63.02 | $63.62 | 415000 |
| 2023-04-04 | 62.86 | $63.86 | 349648 |
| 2023-04-03 | 62.63 | $64.05 | 441124 |
| 2023-03-31 | 62.31 | $64.60 | 591044 |
| 2023-03-30 | 61.83 | $63.25 | 591900 |
| 2023-03-29 | 61.56 | $63.03 | 429924 |
| 2023-03-28 | 61.29 | $62.20 | 344407 |
| 2023-03-27 | 61.16 | $62.15 | 533643 |
| 2023-03-24 | 61.02 | $61.78 | 488700 |
| 2023-03-23 | 60.94 | $59.58 | 417448 |
| 2023-03-22 | 61.31 | $59.63 | 419890 |
| 2023-03-21 | 61.73 | $61.69 | 400800 |
| 2023-03-20 | 61.80 | $61.88 | 463504 |
| 2023-03-17 | 61.84 | $60.77 | 801400 |
| 2023-03-16 | 62.11 | $61.80 | 499500 |
| 2023-03-15 | 62.22 | $62.35 | 667504 |
| 2023-03-14 | 62.24 | $62.45 | 508700 |
| 2023-03-13 | 62.23 | $60.79 | 405400 |
| 2023-03-10 | 62.58 | $60.03 | 463600 |
| 2023-03-09 | 63.14 | $61.68 | 347234 |
| 2023-03-08 | 63.45 | $63.06 | 418032 |
| 2023-03-07 | 63.52 | $62.71 | 278003 |
| 2023-03-06 | 63.66 | $63.83 | 287835 |
| 2023-03-03 | 63.60 | $63.88 | 334300 |
| 2023-03-02 | 63.51 | $62.90 | 412400 |
| 2023-03-01 | 63.61 | $61.64 | 375615 |
| 2023-02-28 | 64.00 | $62.21 | 873220 |
| 2023-02-27 | 64.32 | $63.05 | 335638 |
| 2023-02-24 | 64.51 | $63.09 | 501700 |
| 2023-02-23 | 64.73 | $64.27 | 500144 |
| 2023-02-22 | 64.72 | $63.41 | 484944 |
| 2023-02-21 | 64.89 | $63.42 | 417600 |
| 2023-02-17 | 65.07 | $64.03 | 527139 |
| 2023-02-16 | 65.15 | $63.68 | 597700 |
| 2023-02-15 | 65.31 | $64.41 | 578600 |
| 2023-02-14 | 65.33 | $64.26 | 2.6M |
| 2023-02-13 | 65.38 | $64.02 | 977000 |
| 2023-02-10 | 65.47 | $63.32 | 4.1M |
| 2023-02-09 | 65.72 | $65.12 | 469800 |
| 2023-02-08 | 65.62 | $65.06 | 420805 |
| 2023-02-07 | 65.51 | $64.98 | 374600 |
| 2023-02-06 | 65.38 | $65.40 | 254900 |
| 2023-02-03 | 65.12 | $65.28 | 476400 |
| 2023-02-02 | 64.84 | $65.98 | 608800 |
| 2023-02-01 | 64.36 | $64.88 | 411100 |
| 2023-01-31 | 64.02 | $64.43 | 336610 |
| 2023-01-30 | 63.71 | $63.23 | 194900 |
| 2023-01-27 | 63.58 | $64.24 | 330321 |
| 2023-01-26 | 63.22 | $63.59 | 334919 |
| 2023-01-25 | 62.92 | $62.54 | 399900 |
| 2023-01-24 | 62.78 | $63.46 | 221922 |
| 2023-01-23 | 62.42 | $63.80 | 333100 |
| 2023-01-20 | 61.92 | $62.93 | 497645 |
| 2023-01-19 | 61.51 | $63.11 | 695300 |
| 2023-01-18 | 60.99 | $62.69 | 448842 |
| 2023-01-17 | 60.46 | $62.72 | 436600 |
| 2023-01-13 | 59.83 | $62.73 | 298600 |
| 2023-01-12 | 59.10 | $62.36 | 330600 |
| 2023-01-11 | 58.32 | $61.03 | 373500 |
| 2023-01-10 | 57.70 | $58.22 | 674245 |
| 2023-01-09 | 57.56 | $58.44 | 336600 |
| 2023-01-06 | 57.35 | $58.56 | 380835 |
| 2023-01-05 | 57.09 | $56.67 | 537229 |
| 2023-01-04 | 57.18 | $58.62 | 1.1M |
| 2023-01-03 | 56.88 | $56.72 | 472028 |
| 2022-12-30 | 56.92 | $56.87 | 264600 |
| 2022-12-29 | 56.95 | $57.52 | 419800 |
| 2022-12-28 | 56.84 | $55.98 | 352100 |
| 2022-12-27 | 57.03 | $57.16 | 214600 |
| 2022-12-23 | 57.02 | $57.47 | 254700 |
| 2022-12-22 | 56.93 | $56.88 | 382032 |
| 2022-12-21 | 56.96 | $56.88 | 473240 |
| 2022-12-20 | 56.99 | $55.58 | 446200 |
| 2022-12-19 | 57.30 | $55.40 | 315612 |
| 2022-12-16 | 57.69 | $56.05 | 845444 |
| 2022-12-15 | 58.02 | $57.19 | 332400 |
| 2022-12-14 | 58.15 | $58.59 | 476420 |
| 2022-12-13 | 58.01 | $58.59 | 518601 |
| 2022-12-12 | 57.84 | $57.39 | 272429 |
| 2022-12-09 | 57.89 | $57.07 | 217336 |
| 2022-12-08 | 58.02 | $57.60 | 311300 |
| 2022-12-07 | 58.06 | $57.08 | 361613 |
| 2022-12-06 | 58.21 | $56.72 | 360500 |
| 2022-12-05 | 58.45 | $57.58 | 329611 |
| 2022-12-02 | 58.55 | $58.76 | 394000 |
| 2022-12-01 | 58.41 | $58.27 | 493400 |
| 2022-11-30 | 58.35 | $58.64 | 539018 |
| 2022-11-29 | 58.19 | $57.50 | 458600 |
| 2022-11-28 | 58.25 | $56.57 | 406000 |
| 2022-11-25 | 58.50 | $58.63 | 177300 |
| 2022-11-23 | 58.36 | $58.26 | 346600 |
| 2022-11-22 | 58.26 | $58.91 | 313747 |
| 2022-11-21 | 58.01 | $58.56 | 261837 |
| 2022-11-18 | 57.78 | $58.39 | 355943 |
| 2022-11-17 | 57.55 | $57.56 | 296317 |
| 2022-11-16 | 57.45 | $57.96 | 312600 |
| 2022-11-15 | 57.25 | $58.24 | 348217 |
| 2022-11-14 | 56.95 | $57.69 | 377900 |
| 2022-11-11 | 56.71 | $58.21 | 440225 |
| 2022-11-10 | 56.32 | $59.67 | 803300 |
| 2022-11-09 | 55.56 | $55.68 | 218614 |
| 2022-11-08 | 55.52 | $56.51 | 354600 |
| 2022-11-07 | 55.30 | $56.57 | 398233 |
| 2022-11-04 | 55.03 | $55.30 | 419547 |
| 2022-11-03 | 54.98 | $55.18 | 289201 |
| 2022-11-02 | 54.95 | $55.98 | 421400 |
| 2022-11-01 | 54.74 | $57.25 | 274301 |
| 2022-10-31 | 54.24 | $57.14 | 648006 |
| 2022-10-28 | 53.68 | $57.24 | 532200 |
| 2022-10-27 | 53.02 | $55.59 | 371510 |
| 2022-10-26 | 52.60 | $55.20 | 318617 |
| 2022-10-25 | 52.21 | $54.68 | 380636 |
| 2022-10-24 | 51.87 | $52.67 | 389600 |
| 2022-10-21 | 51.91 | $52.50 | 395300 |
| 2022-10-20 | 52.00 | $52.65 | 347800 |
| 2022-10-19 | 52.09 | $52.75 | 475918 |
| 2022-10-18 | 52.18 | $54.21 | 447906 |
| 2022-10-17 | 51.99 | $54.07 | 476333 |
| 2022-10-14 | 51.82 | $52.26 | 423145 |
| 2022-10-13 | 52.01 | $54.03 | 538200 |
| 2022-10-12 | 51.88 | $52.45 | 389824 |
| 2022-10-11 | 52.07 | $52.56 | 636800 |
| 2022-10-10 | 52.28 | $51.04 | 345800 |
| 2022-10-07 | 52.87 | $51.26 | 509414 |
| 2022-10-06 | 53.52 | $52.93 | 421901 |
| 2022-10-05 | 53.93 | $54.25 | 428324 |
| 2022-10-04 | 54.15 | $55.10 | 396528 |
| 2022-10-03 | 54.24 | $54.44 | 353619 |
| 2022-09-30 | 54.50 | $52.99 | 594024 |
| 2022-09-29 | 55.12 | $52.31 | 584344 |
| 2022-09-28 | 56.00 | $53.97 | 556933 |
| 2022-09-27 | 56.68 | $53.20 | 415800 |
| 2022-09-26 | 57.64 | $54.94 | 646400 |
| 2022-09-23 | 58.41 | $57.35 | 719019 |
| 2022-09-22 | 58.79 | $57.32 | 612932 |
| 2022-09-21 | 59.25 | $57.26 | 424900 |
| 2022-09-20 | 59.81 | $57.72 | 515700 |
| 2022-09-19 | 60.36 | $58.38 | 440529 |
| 2022-09-16 | 60.87 | $58.51 | 1.5M |
| 2022-09-15 | 61.43 | $58.94 | 404523 |
| 2022-09-14 | 62.00 | $60.24 | 449929 |
| 2022-09-13 | 62.39 | $61.93 | 478000 |
| 2022-09-12 | 62.48 | $63.85 | 416923 |
| 2022-09-09 | 62.18 | $63.54 | 377326 |
| 2022-09-08 | 61.90 | $61.94 | 396000 |
| 2022-09-07 | 61.91 | $61.08 | 441736 |
| 2022-09-06 | 62.10 | $59.99 | 470600 |
| 2022-09-02 | 62.56 | $60.13 | 412100 |
| 2022-09-01 | 63.05 | $61.02 | 504400 |
| 2022-08-31 | 63.44 | $60.99 | 438200 |
| 2022-08-30 | 63.90 | $60.85 | 226541 |
| 2022-08-29 | 64.45 | $62.16 | 244200 |
| 2022-08-26 | 64.81 | $62.50 | 374000 |
| 2022-08-25 | 65.15 | $64.25 | 216700 |
| 2022-08-24 | 65.16 | $63.56 | 262933 |
| 2022-08-23 | 65.32 | $62.65 | 279344 |
| 2022-08-22 | 65.68 | $63.61 | 266400 |
| 2022-08-19 | 65.88 | $65.21 | 403743 |
| 2022-08-18 | 65.77 | $65.90 | 459900 |
| 2022-08-17 | 65.48 | $65.91 | 379109 |
| 2022-08-16 | 65.13 | $65.90 | 429800 |
| 2022-08-15 | 64.72 | $66.62 | 383300 |
| 2022-08-12 | 64.07 | $65.95 | 484300 |
| 2022-08-11 | 63.45 | $64.89 | 556900 |
| 2022-08-10 | 62.94 | $64.05 | 436800 |
| 2022-08-09 | 62.52 | $63.50 | 394700 |
| 2022-08-08 | 62.14 | $63.33 | 342800 |
| 2022-08-05 | 61.72 | $62.89 | 445800 |
| 2022-08-04 | 61.32 | $61.90 | 454223 |
| 2022-08-03 | 61.06 | $61.73 | 421819 |
| 2022-08-02 | 60.79 | $62.19 | 333212 |
| 2022-08-01 | 60.37 | $62.53 | 403800 |
| 2022-07-29 | 59.80 | $62.65 | 732979 |
| 2022-07-28 | 59.12 | $62.41 | 485008 |
| 2022-07-27 | 58.37 | $60.25 | 336800 |
| 2022-07-26 | 57.96 | $60.30 | 319920 |
| 2022-07-25 | 57.47 | $59.74 | 304300 |
| 2022-07-22 | 57.02 | $59.69 | 371500 |
| 2022-07-21 | 56.51 | $59.29 | 350939 |
| 2022-07-20 | 56.01 | $58.04 | 237500 |
| 2022-07-19 | 55.69 | $58.09 | 246400 |
| 2022-07-18 | 55.33 | $55.75 | 227000 |
| 2022-07-15 | 55.40 | $56.47 | 381347 |
| 2022-07-14 | 55.34 | $55.37 | 289110 |
| 2022-07-13 | 55.52 | $56.31 | 363500 |
| 2022-07-12 | 55.53 | $56.10 | 337800 |
| 2022-07-11 | 55.60 | $56.43 | 239300 |
| 2022-07-08 | 55.62 | $56.44 | 297418 |
| 2022-07-07 | 55.65 | $56.92 | 277300 |
| 2022-07-06 | 55.59 | $57.24 | 528900 |
| 2022-07-05 | 55.47 | $55.99 | 466700 |
| 2022-07-01 | 55.61 | $56.34 | 627509 |
| 2022-06-30 | 55.71 | $55.73 | 572300 |
| 2022-06-29 | 55.96 | $56.73 | 336602 |
| 2022-06-28 | 56.06 | $57.50 | 307412 |
| 2022-06-27 | 56.03 | $58.49 | 365200 |
| 2022-06-24 | 55.80 | $58.94 | 822100 |
| 2022-06-23 | 55.45 | $57.81 | 409100 |
| 2022-06-22 | 55.29 | $56.18 | 409234 |
| 2022-06-21 | 55.48 | $55.91 | 448100 |
| 2022-06-17 | 55.77 | $55.50 | 650622 |
| 2022-06-16 | 56.22 | $55.58 | 743925 |
| 2022-06-15 | 56.73 | $56.20 | 745327 |
| 2022-06-14 | 57.22 | $54.88 | 433100 |
| 2022-06-13 | 58.09 | $55.76 | 360400 |
| 2022-06-10 | 58.92 | $57.70 | 364217 |
| 2022-06-09 | 59.50 | $59.83 | 246121 |
| 2022-06-08 | 59.74 | $60.60 | 281000 |
| 2022-06-07 | 59.86 | $62.36 | 411800 |
| 2022-06-06 | 59.66 | $61.11 | 240600 |
| 2022-06-03 | 59.70 | $61.53 | 272700 |
| 2022-06-02 | 59.68 | $62.74 | 550216 |
| 2022-06-01 | 59.41 | $61.08 | 528256 |
| 2022-05-31 | 59.48 | $60.71 | 547306 |
| 2022-05-27 | 59.66 | $61.97 | 596243 |
| 2022-05-26 | 59.62 | $60.50 | 507628 |
| 2022-05-25 | 59.91 | $60.33 | 438000 |
| 2022-05-24 | 60.30 | $59.86 | 389800 |
| 2022-05-23 | 60.89 | $60.06 | 486423 |
| 2022-05-20 | 61.54 | $60.05 | 362900 |
| 2022-05-19 | 62.33 | $59.68 | 487309 |
| 2022-05-18 | 63.35 | $60.38 | 391300 |
| 2022-05-17 | 64.41 | $63.07 | 338126 |
| 2022-05-16 | 65.08 | $63.12 | 438200 |
| 2022-05-13 | 65.88 | $63.66 | 702900 |
| 2022-05-12 | 66.70 | $62.64 | 870500 |
| 2022-05-11 | 67.90 | $63.91 | 701342 |
| 2022-05-10 | 69.02 | $64.68 | 494900 |
| 2022-05-09 | 70.19 | $64.43 | 463113 |
| 2022-05-06 | 71.60 | $67.11 | 497800 |
| 2022-05-05 | 72.67 | $67.88 | 607027 |
| 2022-05-04 | 73.77 | $70.29 | 336600 |
| 2022-05-03 | 74.53 | $69.82 | 456400 |
| 2022-05-02 | 75.51 | $69.28 | 573721 |
| 2022-04-29 | 76.77 | $72.75 | 799600 |
| 2022-04-28 | 77.48 | $77.56 | 293934 |
| 2022-04-27 | 77.30 | $75.93 | 397700 |
| 2022-04-26 | 77.41 | $76.43 | 422400 |
| 2022-04-25 | 77.43 | $77.01 | 331100 |
| 2022-04-22 | 77.32 | $77.34 | 287700 |
| 2022-04-21 | 77.11 | $78.95 | 423145 |
| 2022-04-20 | 76.52 | $79.77 | 662600 |
| 2022-04-19 | 75.66 | $77.32 | 408933 |
| 2022-04-18 | 75.16 | $73.86 | 313516 |
| 2022-04-14 | 75.31 | $73.97 | 287400 |
| 2022-04-13 | 75.44 | $74.81 | 214807 |
| 2022-04-12 | 75.42 | $73.61 | 294726 |
| 2022-04-11 | 75.64 | $74.23 | 357719 |
| 2022-04-08 | 75.75 | $75.96 | 280122 |
| 2022-04-07 | 75.51 | $76.41 | 215300 |
| 2022-04-06 | 75.12 | $76.96 | 369600 |
| 2022-04-05 | 74.54 | $76.32 | 501800 |
| 2022-04-04 | 74.00 | $75.73 | 258324 |
| 2022-04-01 | 73.49 | $76.00 | 298500 |
| 2022-03-31 | 72.84 | $74.05 | 494608 |
| 2022-03-30 | 72.48 | $75.51 | 508241 |
| 2022-03-29 | 71.75 | $75.69 | 598400 |
| 2022-03-28 | 70.87 | $72.43 | 253944 |
| 2022-03-25 | 70.53 | $70.75 | 417000 |
| 2022-03-24 | 70.50 | $70.38 | 302443 |
| 2022-03-23 | 70.53 | $70.96 | 276400 |
| 2022-03-22 | 70.45 | $71.72 | 272706 |
| 2022-03-21 | 70.20 | $71.67 | 320126 |
| 2022-03-18 | 69.91 | $73.08 | 812500 |
| 2022-03-17 | 69.29 | $71.44 | 153000 |
| 2022-03-16 | 68.92 | $70.69 | 375700 |
| 2022-03-15 | 68.64 | $70.78 | 301500 |
| 2022-03-14 | 68.32 | $69.66 | 334600 |
| 2022-03-11 | 68.18 | $68.71 | 233941 |
| 2022-03-10 | 68.23 | $69.75 | 235200 |
| 2022-03-09 | 68.08 | $69.38 | 182600 |
| 2022-03-08 | 67.99 | $68.03 | 435400 |
| 2022-03-07 | 68.17 | $68.96 | 318106 |
| 2022-03-04 | 68.21 | $70.18 | 189900 |
| 2022-03-03 | 68.00 | $70.05 | 209143 |
| 2022-03-02 | 67.80 | $69.18 | 227711 |
| 2022-03-01 | 67.76 | $68.13 | 338500 |
| 2022-02-28 | 67.95 | $68.79 | 664829 |
| 2022-02-25 | 68.04 | $70.28 | 317500 |
| 2022-02-24 | 67.85 | $68.33 | 407949 |
| 2022-02-23 | 68.05 | $66.69 | 359145 |
| 2022-02-22 | 68.65 | $68.18 | 277207 |
| 2022-02-18 | 69.05 | $68.33 | 211400 |
| 2022-02-17 | 69.49 | $68.60 | 314400 |
| 2022-02-16 | 69.96 | $69.29 | 305442 |
| 2022-02-15 | 70.37 | $69.85 | 358041 |
| 2022-02-14 | 70.75 | $69.64 | 476151 |
| 2022-02-11 | 71.24 | $70.31 | 517500 |
| 2022-02-10 | 71.68 | $70.96 | 410414 |
| 2022-02-09 | 72.07 | $73.26 | 261040 |
| 2022-02-08 | 72.05 | $71.54 | 264400 |
| 2022-02-07 | 72.40 | $71.88 | 413296 |
| 2022-02-04 | 72.75 | $72.46 | 298900 |
| 2022-02-03 | 73.04 | $73.47 | 326824 |
| 2022-02-02 | 73.17 | $74.56 | 281721 |
| 2022-02-01 | 73.11 | $73.61 | 409000 |
| 2022-01-31 | 73.25 | $74.77 | 466816 |
| 2022-01-28 | 73.19 | $73.18 | 345729 |
| 2022-01-27 | 73.46 | $70.67 | 319117 |
| 2022-01-26 | 74.32 | $71.97 | 457529 |
| 2022-01-25 | 75.05 | $72.27 | 529427 |
| 2022-01-24 | 75.85 | $73.45 | 713609 |
| 2022-01-21 | 76.53 | $73.38 | 443645 |
| 2022-01-20 | 77.35 | $74.65 | 537337 |
| 2022-01-19 | 78.04 | $74.72 | 291900 |
| 2022-01-18 | 78.83 | $75.77 | 515749 |
| 2022-01-14 | 79.53 | $77.70 | 378100 |
| 2022-01-13 | 79.94 | $77.85 | 318200 |
| 2022-01-12 | 80.38 | $76.93 | 257000 |
| 2022-01-11 | 81.08 | $76.69 | 345719 |
| 2022-01-10 | 81.94 | $77.98 | 404100 |
| 2022-01-07 | 82.67 | $78.33 | 412301 |
| 2022-01-06 | 83.42 | $80.22 | 324400 |
| 2022-01-05 | 83.90 | $80.79 | 361100 |
| 2022-01-04 | 84.31 | $82.92 | 307000 |
| 2022-01-03 | 84.33 | $84.35 | 272600 |
| 2021-12-31 | 84.04 | $85.29 | 245101 |
| 2021-12-30 | 83.49 | $85.11 | 298200 |
| 2021-12-29 | 82.87 | $85.01 | 269900 |
| 2021-12-28 | 82.17 | $83.52 | 196300 |
| 2021-12-27 | 81.65 | $82.52 | 208300 |
| 2021-12-23 | 81.25 | $81.34 | 579848 |
| 2021-12-22 | 81.02 | $80.82 | 215900 |
| 2021-12-21 | 80.86 | $79.96 | 288200 |
| 2021-12-20 | 80.84 | $80.11 | 381333 |
| 2021-12-17 | 80.78 | $79.72 | 1.3M |
| 2021-12-16 | 80.77 | $80.71 | 407725 |
| 2021-12-15 | 80.55 | $81.28 | 443242 |
| 2021-12-14 | 80.15 | $79.73 | 386400 |
| 2021-12-13 | 80.01 | $81.68 | 314000 |
| 2021-12-10 | 79.43 | $79.27 | 395024 |
| 2021-12-09 | 79.24 | $78.95 | 311645 |
| 2021-12-08 | 79.08 | $80.45 | 314742 |
| 2021-12-07 | 78.57 | $79.56 | 299302 |
| 2021-12-06 | 78.16 | $78.41 | 341300 |
| 2021-12-03 | 77.91 | $77.25 | 303028 |
| 2021-12-02 | 77.86 | $77.61 | 330537 |
| 2021-12-01 | 77.71 | $75.67 | 386600 |
| 2021-11-30 | 77.93 | $76.15 | 500330 |
| 2021-11-29 | 78.08 | $76.33 | 782149 |
| 2021-11-26 | 78.20 | $75.74 | 237100 |
| 2021-11-24 | 78.46 | $78.40 | 323500 |
| 2021-11-23 | 78.18 | $77.97 | 437046 |
| 2021-11-22 | 77.93 | $77.04 | 282711 |
| 2021-11-19 | 77.82 | $77.72 | 382800 |
| 2021-11-18 | 77.53 | $77.41 | 321021 |
| 2021-11-17 | 77.25 | $76.92 | 292102 |
| 2021-11-16 | 77.01 | $76.52 | 347100 |
| 2021-11-15 | 76.81 | $76.48 | 431539 |
| 2021-11-12 | 76.56 | $76.29 | 277607 |
| 2021-11-11 | 76.29 | $76.14 | 340900 |
| 2021-11-10 | 76.00 | $75.55 | 371736 |
| 2021-11-09 | 75.77 | $75.59 | 444232 |
| 2021-11-08 | 75.48 | $75.24 | 716514 |
| 2021-11-05 | 75.20 | $74.53 | 2.9M |
| 2021-11-04 | 75.01 | $77.64 | 580200 |
| 2021-11-03 | 74.11 | $75.99 | 404442 |
| 2021-11-02 | 73.40 | $75.28 | 474246 |
| 2021-11-01 | 72.71 | $74.51 | 462448 |
| 2021-10-29 | 72.06 | $73.13 | 521901 |
| 2021-10-28 | 71.59 | $73.76 | 339801 |
| 2021-10-27 | 70.89 | $71.66 | 247400 |
| 2021-10-26 | 70.51 | $71.75 | 318200 |
| 2021-10-25 | 70.04 | $71.52 | 223200 |
| 2021-10-22 | 69.54 | $71.83 | 237500 |
| 2021-10-21 | 68.88 | $71.50 | 331747 |
| 2021-10-20 | 68.18 | $70.55 | 237500 |
| 2021-10-19 | 67.56 | $70.16 | 289516 |
| 2021-10-18 | 66.91 | $69.92 | 236207 |
| 2021-10-15 | 66.21 | $68.45 | 305700 |
| 2021-10-14 | 65.71 | $68.33 | 189900 |
| 2021-10-13 | 65.14 | $67.36 | 293042 |
| 2021-10-12 | 64.70 | $66.10 | 428200 |
| 2021-10-11 | 64.45 | $65.44 | 130706 |
| 2021-10-08 | 64.30 | $65.51 | 166900 |
| 2021-10-07 | 64.11 | $65.75 | 435814 |
| 2021-10-06 | 63.85 | $64.86 | 343111 |
| 2021-10-05 | 63.74 | $63.94 | 198730 |
| 2021-10-04 | 63.81 | $64.14 | 264320 |
| 2021-10-01 | 63.86 | $63.95 | 285000 |
| 2021-09-30 | 63.96 | $63.23 | 394600 |
| 2021-09-29 | 64.24 | $63.96 | 339648 |
| 2021-09-28 | 64.41 | $63.22 | 166911 |
| 2021-09-27 | 64.77 | $63.31 | 268226 |
| 2021-09-24 | 65.17 | $64.02 | 195300 |
| 2021-09-23 | 65.49 | $64.56 | 430000 |
| 2021-09-22 | 65.75 | $65.22 | 322815 |
| 2021-09-21 | 65.92 | $65.16 | 333009 |
| 2021-09-20 | 66.13 | $64.93 | 387428 |
| 2021-09-17 | 66.43 | $64.91 | 950719 |
| 2021-09-16 | 66.78 | $66.16 | 371031 |
| 2021-09-15 | 66.92 | $66.12 | 368300 |
| 2021-09-14 | 67.10 | $66.25 | 314437 |
| 2021-09-13 | 67.27 | $65.87 | 214326 |
| 2021-09-10 | 67.55 | $65.89 | 246615 |
| 2021-09-09 | 67.87 | $67.37 | 298600 |
| 2021-09-08 | 67.93 | $68.80 | 344117 |
| 2021-09-07 | 67.70 | $68.88 | 310140 |
| 2021-09-03 | 67.40 | $69.26 | 180446 |
| 2021-09-02 | 66.98 | $69.01 | 360100 |
| 2021-09-01 | 66.55 | $67.96 | 319200 |
| 2021-08-31 | 66.26 | $66.81 | 658736 |
| 2021-08-30 | 66.18 | $66.98 | 281116 |
| 2021-08-27 | 66.04 | $65.71 | 182831 |
| 2021-08-26 | 66.16 | $65.11 | 175263 |
| 2021-08-25 | 66.42 | $65.12 | 224901 |
| 2021-08-24 | 66.72 | $65.48 | 293327 |
| 2021-08-23 | 67.00 | $66.49 | 597542 |
| 2021-08-20 | 67.11 | $66.21 | 336300 |
| 2021-08-19 | 67.29 | $66.24 | 416407 |
| 2021-08-18 | 67.50 | $66.02 | 277100 |
| 2021-08-17 | 67.78 | $66.99 | 370900 |
| 2021-08-16 | 67.90 | $67.29 | 202842 |
| 2021-08-13 | 67.98 | $67.49 | 147933 |
| 2021-08-12 | 68.02 | $67.25 | 186300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
70.27
2026-08-07
Close Price
$68.76
Vol: 892404
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
50.69
Average
62.71
Maximum
84.76
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 70.27 | $68.76 | 892404 |
| 2026-08-06 | 70.90 | $68.15 | 725208 |
| 2026-08-05 | 71.85 | $69.45 | 620800 |
| 2026-08-04 | 72.58 | $70.36 | 767500 |
| 2026-08-03 | 73.18 | $71.70 | 632400 |
| 2026-07-31 | 73.47 | $71.65 | 577807 |
| 2026-07-30 | 73.81 | $72.33 | 571800 |
| 2026-07-29 | 73.99 | $71.74 | 675100 |
| 2026-07-28 | 74.37 | $72.99 | 780633 |
| 2026-07-27 | 74.40 | $72.99 | 634100 |
| 2026-07-24 | 74.40 | $72.68 | 768814 |
| 2026-07-23 | 74.46 | $72.06 | 751442 |
| 2026-07-22 | 74.69 | $73.10 | 706647 |
| 2026-07-21 | 74.59 | $74.80 | 697413 |
| 2026-07-20 | 73.89 | $74.11 | 637900 |
| 2026-07-17 | 73.22 | $75.06 | 1.2M |
| 2026-07-16 | 72.06 | $75.08 | 998802 |
| 2026-07-15 | 70.60 | $71.84 | 1.0M |
| 2026-07-14 | 69.82 | $71.13 | 1.0M |
| 2026-07-13 | 69.06 | $70.28 | 884458 |
| 2026-07-10 | 68.40 | $69.40 | 1.6M |
| 2026-07-09 | 67.85 | $68.54 | 863828 |
| 2026-07-08 | 67.44 | $67.52 | 996700 |
| 2026-07-07 | 67.24 | $68.77 | 861815 |
| 2026-07-06 | 66.61 | $68.39 | 1.2M |
| 2026-07-02 | 65.94 | $67.33 | 1.4M |
| 2026-07-01 | 65.46 | $66.01 | 1.3M |
| 2026-06-30 | 65.30 | $64.77 | 1.2M |
| 2026-06-29 | 65.49 | $65.75 | 1.1M |
| 2026-06-26 | 65.42 | $65.98 | 3.8M |
| 2026-06-25 | 65.26 | $65.35 | 635310 |
| 2026-06-24 | 65.26 | $65.44 | 816620 |
| 2026-06-23 | 65.24 | $65.65 | 660039 |
| 2026-06-22 | 65.15 | $64.79 | 1.2M |
| 2026-06-18 | 65.31 | $64.35 | 2.1M |
| 2026-06-17 | 65.65 | $63.86 | 861400 |
| 2026-06-16 | 66.22 | $66.28 | 961200 |
| 2026-06-15 | 66.14 | $66.71 | 776315 |
| 2026-06-12 | 65.91 | $67.27 | 743508 |
| 2026-06-11 | 65.44 | $66.66 | 674062 |
| 2026-06-10 | 65.07 | $66.20 | 1.4M |
| 2026-06-09 | 64.76 | $66.93 | 1.5M |
| 2026-06-08 | 64.16 | $63.81 | 563500 |
| 2026-06-05 | 64.42 | $64.33 | 512300 |
| 2026-06-04 | 64.59 | $64.49 | 495500 |
| 2026-06-03 | 64.75 | $64.10 | 609719 |
| 2026-06-02 | 65.07 | $63.68 | 589905 |
| 2026-06-01 | 65.60 | $63.36 | 611400 |
| 2026-05-29 | 66.34 | $65.69 | 962900 |
| 2026-05-28 | 66.51 | $66.85 | 1.6M |
| 2026-05-27 | 66.34 | $66.75 | 1.0M |
| 2026-05-26 | 66.17 | $66.69 | 1.1M |
| 2026-05-22 | 65.97 | $66.05 | 706746 |
| 2026-05-21 | 65.92 | $66.36 | 819900 |
| 2026-05-20 | 65.76 | $66.17 | 928900 |
| 2026-05-19 | 65.63 | $64.88 | 439311 |
| 2026-05-18 | 65.87 | $65.79 | 397533 |
| 2026-05-15 | 65.88 | $65.05 | 499623 |
| 2026-05-14 | 66.12 | $65.71 | 541900 |
| 2026-05-13 | 66.19 | $66.28 | 624800 |
| 2026-05-12 | 66.10 | $65.91 | 865256 |
| 2026-05-11 | 66.09 | $65.71 | 725700 |
| 2026-05-08 | 66.14 | $66.21 | 756800 |
| 2026-05-07 | 66.03 | $66.54 | 635820 |
| 2026-05-06 | 65.79 | $66.09 | 510300 |
| 2026-05-05 | 65.63 | $65.00 | 383507 |
| 2026-05-04 | 65.77 | $64.55 | 359612 |
| 2026-05-01 | 66.08 | $65.27 | 442000 |
| 2026-04-30 | 66.22 | $65.20 | 526737 |
| 2026-04-29 | 66.39 | $64.79 | 458300 |
| 2026-04-28 | 66.73 | $66.07 | 420500 |
| 2026-04-27 | 66.71 | $65.95 | 563316 |
| 2026-04-24 | 66.72 | $65.28 | 662228 |
| 2026-04-23 | 66.91 | $66.33 | 348000 |
| 2026-04-22 | 66.80 | $65.99 | 487900 |
| 2026-04-21 | 66.75 | $66.24 | 537925 |
| 2026-04-20 | 66.58 | $67.13 | 643200 |
| 2026-04-17 | 66.07 | $66.94 | 908064 |
| 2026-04-16 | 65.50 | $65.76 | 655143 |
| 2026-04-15 | 65.15 | $65.74 | 404247 |
| 2026-04-14 | 64.72 | $65.65 | 465000 |
| 2026-04-13 | 64.21 | $65.60 | 601100 |
| 2026-04-10 | 63.59 | $65.34 | 575500 |
| 2026-04-09 | 62.91 | $65.29 | 661300 |
| 2026-04-08 | 62.10 | $64.06 | 865900 |
| 2026-04-07 | 61.50 | $62.83 | 599100 |
| 2026-04-06 | 61.17 | $62.65 | 763006 |
| 2026-04-02 | 60.84 | $62.15 | 388249 |
| 2026-04-01 | 60.60 | $61.77 | 575800 |
| 2026-03-31 | 60.45 | $61.42 | 484103 |
| 2026-03-30 | 60.40 | $60.61 | 520444 |
| 2026-03-27 | 60.61 | $60.69 | 533137 |
| 2026-03-26 | 60.85 | $61.78 | 535026 |
| 2026-03-25 | 60.83 | $61.66 | 576800 |
| 2026-03-24 | 60.85 | $61.00 | 605322 |
| 2026-03-23 | 61.11 | $61.02 | 626913 |
| 2026-03-20 | 61.44 | $60.37 | 1.1M |
| 2026-03-19 | 62.06 | $61.89 | 531500 |
| 2026-03-18 | 62.35 | $62.24 | 621611 |
| 2026-03-17 | 62.61 | $63.47 | 564532 |
| 2026-03-16 | 62.55 | $62.98 | 491113 |
| 2026-03-13 | 62.64 | $62.18 | 404532 |
| 2026-03-12 | 63.02 | $62.12 | 531200 |
| 2026-03-11 | 63.52 | $62.71 | 497102 |
| 2026-03-10 | 63.94 | $63.21 | 872528 |
| 2026-03-09 | 64.30 | $62.69 | 522200 |
| 2026-03-06 | 64.90 | $62.56 | 561812 |
| 2026-03-05 | 65.68 | $63.70 | 713915 |
| 2026-03-04 | 66.25 | $64.97 | 730800 |
| 2026-03-03 | 66.54 | $65.40 | 475837 |
| 2026-03-02 | 66.74 | $66.38 | 374515 |
| 2026-02-27 | 66.66 | $66.06 | 858200 |
| 2026-02-26 | 66.64 | $66.32 | 830645 |
| 2026-02-25 | 66.52 | $66.27 | 860927 |
| 2026-02-24 | 66.37 | $65.37 | 508510 |
| 2026-02-23 | 66.44 | $65.73 | 503139 |
| 2026-02-20 | 66.40 | $65.88 | 675400 |
| 2026-02-19 | 66.28 | $64.98 | 446114 |
| 2026-02-18 | 66.40 | $65.62 | 666545 |
| 2026-02-17 | 66.31 | $66.19 | 669548 |
| 2026-02-13 | 66.00 | $66.10 | 1.2M |
| 2026-02-12 | 65.62 | $64.50 | 918341 |
| 2026-02-11 | 65.64 | $65.43 | 542800 |
| 2026-02-10 | 65.35 | $65.41 | 759325 |
| 2026-02-09 | 64.97 | $65.98 | 570000 |
| 2026-02-06 | 64.30 | $66.10 | 1.6M |
| 2026-02-05 | 63.43 | $65.08 | 1.3M |
| 2026-02-04 | 62.68 | $64.44 | 850402 |
| 2026-02-03 | 61.95 | $62.54 | 783400 |
| 2026-02-02 | 61.65 | $61.56 | 559500 |
| 2026-01-30 | 61.60 | $61.54 | 776348 |
| 2026-01-29 | 61.53 | $61.44 | 901300 |
| 2026-01-28 | 61.47 | $59.95 | 846700 |
| 2026-01-27 | 61.87 | $61.51 | 675239 |
| 2026-01-26 | 61.85 | $61.04 | 1.0M |
| 2026-01-23 | 61.97 | $62.51 | 1.0M |
| 2026-01-22 | 61.63 | $62.00 | 1.7M |
| 2026-01-21 | 61.38 | $62.50 | 1.0M |
| 2026-01-20 | 60.90 | $61.81 | 689000 |
| 2026-01-16 | 60.54 | $62.66 | 938000 |
| 2026-01-15 | 59.82 | $61.30 | 557800 |
| 2026-01-14 | 59.38 | $60.81 | 517644 |
| 2026-01-13 | 59.01 | $59.92 | 672449 |
| 2026-01-12 | 58.84 | $59.41 | 518700 |
| 2026-01-09 | 58.81 | $59.47 | 747502 |
| 2026-01-08 | 58.77 | $59.48 | 799500 |
| 2026-01-07 | 58.73 | $59.10 | 866274 |
| 2026-01-06 | 58.80 | $58.86 | 841845 |
| 2026-01-05 | 58.99 | $59.01 | 554139 |
| 2026-01-02 | 59.18 | $59.02 | 538600 |
| 2025-12-31 | 59.43 | $58.71 | 781522 |
| 2025-12-30 | 59.83 | $59.77 | 479000 |
| 2025-12-29 | 60.00 | $59.89 | 351403 |
| 2025-12-26 | 60.17 | $60.28 | 248000 |
| 2025-12-24 | 60.27 | $60.50 | 255546 |
| 2025-12-23 | 60.32 | $59.79 | 403900 |
| 2025-12-22 | 60.62 | $60.27 | 690409 |
| 2025-12-19 | 60.84 | $60.68 | 1.5M |
| 2025-12-18 | 60.98 | $60.58 | 642924 |
| 2025-12-17 | 61.18 | $60.87 | 873437 |
| 2025-12-16 | 61.33 | $60.12 | 799118 |
| 2025-12-15 | 61.76 | $60.60 | 654630 |
| 2025-12-12 | 62.12 | $61.34 | 676221 |
| 2025-12-11 | 62.33 | $62.27 | 634300 |
| 2025-12-10 | 62.28 | $62.25 | 822929 |
| 2025-12-09 | 62.21 | $61.24 | 743110 |
| 2025-12-08 | 62.44 | $60.87 | 855413 |
| 2025-12-05 | 62.84 | $62.28 | 501449 |
| 2025-12-04 | 62.85 | $62.42 | 426500 |
| 2025-12-03 | 62.81 | $62.43 | 695700 |
| 2025-12-02 | 62.75 | $62.42 | 520413 |
| 2025-12-01 | 62.65 | $62.84 | 407600 |
| 2025-11-28 | 62.39 | $62.79 | 220400 |
| 2025-11-26 | 62.08 | $62.81 | 1.0M |
| 2025-11-25 | 61.67 | $62.52 | 817246 |
| 2025-11-24 | 61.25 | $62.27 | 706400 |
| 2025-11-21 | 60.82 | $61.93 | 931648 |
| 2025-11-20 | 60.39 | $60.10 | 754908 |
| 2025-11-19 | 60.44 | $59.53 | 804100 |
| 2025-11-18 | 60.67 | $60.29 | 346430 |
| 2025-11-17 | 60.71 | $60.04 | 481523 |
| 2025-11-14 | 60.82 | $60.74 | 573210 |
| 2025-11-13 | 60.73 | $61.19 | 688400 |
| 2025-11-12 | 60.47 | $60.97 | 662240 |
| 2025-11-11 | 60.21 | $61.85 | 679500 |
| 2025-11-10 | 59.61 | $61.16 | 927900 |
| 2025-11-07 | 59.10 | $60.96 | 661100 |
| 2025-11-06 | 58.54 | $58.98 | 940300 |
| 2025-11-05 | 58.48 | $58.01 | 530300 |
| 2025-11-04 | 58.72 | $57.91 | 555331 |
| 2025-11-03 | 59.05 | $57.77 | 1.3M |
| 2025-10-31 | 59.49 | $57.13 | 1.2M |
| 2025-10-30 | 60.24 | $58.53 | 681904 |
| 2025-10-29 | 60.69 | $58.29 | 754717 |
| 2025-10-28 | 61.30 | $60.31 | 385417 |
| 2025-10-27 | 61.39 | $61.11 | 435602 |
| 2025-10-24 | 61.24 | $61.01 | 513300 |
| 2025-10-23 | 61.05 | $60.91 | 750933 |
| 2025-10-22 | 60.85 | $61.16 | 371400 |
| 2025-10-21 | 60.50 | $61.56 | 679400 |
| 2025-10-20 | 59.93 | $62.14 | 466700 |
| 2025-10-17 | 59.04 | $60.98 | 642800 |
| 2025-10-16 | 58.31 | $59.87 | 662900 |
| 2025-10-15 | 57.78 | $59.50 | 916441 |
| 2025-10-14 | 57.24 | $57.33 | 488026 |
| 2025-10-13 | 57.27 | $56.99 | 371925 |
| 2025-10-10 | 57.42 | $55.94 | 429806 |
| 2025-10-09 | 57.94 | $57.57 | 618207 |
| 2025-10-08 | 58.05 | $58.26 | 498900 |
| 2025-10-07 | 57.97 | $58.37 | 443336 |
| 2025-10-06 | 57.84 | $58.39 | 495166 |
| 2025-10-03 | 57.67 | $58.03 | 599300 |
| 2025-10-02 | 57.57 | $57.69 | 632333 |
| 2025-10-01 | 57.56 | $57.68 | 681346 |
| 2025-09-30 | 57.55 | $56.75 | 752932 |
| 2025-09-29 | 57.84 | $56.50 | 658100 |
| 2025-09-26 | 58.26 | $57.69 | 578443 |
| 2025-09-25 | 58.39 | $57.43 | 489514 |
| 2025-09-24 | 58.63 | $57.25 | 473200 |
| 2025-09-23 | 58.97 | $58.44 | 541400 |
| 2025-09-22 | 59.00 | $58.82 | 681600 |
| 2025-09-19 | 58.90 | $58.48 | 1.6M |
| 2025-09-18 | 58.87 | $58.61 | 690600 |
| 2025-09-17 | 58.79 | $57.90 | 806412 |
| 2025-09-16 | 58.89 | $58.60 | 733300 |
| 2025-09-15 | 58.79 | $58.28 | 677031 |
| 2025-09-12 | 58.75 | $58.56 | 643600 |
| 2025-09-11 | 58.59 | $58.70 | 781932 |
| 2025-09-10 | 58.34 | $57.35 | 523600 |
| 2025-09-09 | 58.45 | $57.70 | 470417 |
| 2025-09-08 | 58.46 | $58.74 | 747502 |
| 2025-09-05 | 58.13 | $59.08 | 1.0M |
| 2025-09-04 | 57.60 | $57.90 | 635000 |
| 2025-09-03 | 57.32 | $57.01 | 624100 |
| 2025-09-02 | 57.24 | $55.93 | 825702 |
| 2025-08-29 | 57.49 | $57.77 | 549426 |
| 2025-08-28 | 57.18 | $57.61 | 697818 |
| 2025-08-27 | 56.86 | $57.82 | 1.2M |
| 2025-08-26 | 56.38 | $57.19 | 803400 |
| 2025-08-25 | 56.00 | $57.86 | 812700 |
| 2025-08-22 | 55.31 | $57.77 | 1.1M |
| 2025-08-21 | 54.50 | $55.36 | 798628 |
| 2025-08-20 | 54.29 | $55.64 | 939042 |
| 2025-08-19 | 53.95 | $55.70 | 751134 |
| 2025-08-18 | 53.53 | $53.61 | 569100 |
| 2025-08-15 | 53.69 | $54.19 | 865200 |
| 2025-08-14 | 53.71 | $54.13 | 678700 |
| 2025-08-13 | 53.78 | $54.56 | 895041 |
| 2025-08-12 | 53.74 | $53.99 | 1.1M |
| 2025-08-11 | 53.89 | $53.01 | 889121 |
| 2025-08-08 | 54.40 | $53.77 | 855800 |
| 2025-08-07 | 54.79 | $54.64 | 1.0M |
| 2025-08-06 | 55.01 | $54.63 | 640400 |
| 2025-08-05 | 55.29 | $55.48 | 636000 |
| 2025-08-04 | 55.37 | $54.87 | 719008 |
| 2025-08-01 | 55.68 | $54.27 | 961730 |
| 2025-07-31 | 56.25 | $55.49 | 765723 |
| 2025-07-30 | 56.56 | $55.98 | 592431 |
| 2025-07-29 | 56.79 | $56.84 | 801000 |
| 2025-07-28 | 56.80 | $55.74 | 569638 |
| 2025-07-25 | 57.17 | $57.04 | 586324 |
| 2025-07-24 | 57.20 | $57.23 | 873000 |
| 2025-07-23 | 57.18 | $58.21 | 644200 |
| 2025-07-22 | 56.85 | $57.48 | 587200 |
| 2025-07-21 | 56.68 | $56.57 | 504401 |
| 2025-07-18 | 56.76 | $56.44 | 708500 |
| 2025-07-17 | 56.91 | $56.15 | 1.0M |
| 2025-07-16 | 57.18 | $57.61 | 1.1M |
| 2025-07-15 | 57.06 | $56.76 | 749326 |
| 2025-07-14 | 57.17 | $57.77 | 562232 |
| 2025-07-11 | 56.99 | $58.10 | 891821 |
| 2025-07-10 | 56.67 | $57.65 | 1.3M |
| 2025-07-09 | 56.43 | $56.01 | 848535 |
| 2025-07-08 | 56.67 | $56.86 | 1.3M |
| 2025-07-07 | 56.69 | $56.81 | 1.3M |
| 2025-07-03 | 56.73 | $57.16 | 345600 |
| 2025-07-02 | 56.69 | $56.68 | 1.9M |
| 2025-07-01 | 56.79 | $56.55 | 897800 |
| 2025-06-30 | 56.96 | $56.07 | 1.1M |
| 2025-06-27 | 57.33 | $56.12 | 2.1M |
| 2025-06-26 | 57.76 | $56.50 | 992316 |
| 2025-06-25 | 58.17 | $56.03 | 1.2M |
| 2025-06-24 | 58.81 | $58.66 | 602000 |
| 2025-06-23 | 58.76 | $58.20 | 968139 |
| 2025-06-20 | 58.83 | $57.77 | 2.1M |
| 2025-06-18 | 59.05 | $58.17 | 790006 |
| 2025-06-17 | 59.17 | $58.16 | 1.2M |
| 2025-06-16 | 59.32 | $58.26 | 843001 |
| 2025-06-13 | 59.46 | $58.75 | 1.0M |
| 2025-06-12 | 59.45 | $59.44 | 764912 |
| 2025-06-11 | 59.21 | $59.40 | 671834 |
| 2025-06-10 | 58.92 | $59.98 | 774444 |
| 2025-06-09 | 58.37 | $59.83 | 1.1M |
| 2025-06-06 | 57.74 | $59.03 | 935303 |
| 2025-06-05 | 57.22 | $57.93 | 960648 |
| 2025-06-04 | 56.93 | $57.34 | 977841 |
| 2025-06-03 | 56.76 | $56.97 | 631200 |
| 2025-06-02 | 56.67 | $56.56 | 722822 |
| 2025-05-30 | 56.70 | $56.42 | 867900 |
| 2025-05-29 | 56.79 | $57.06 | 736500 |
| 2025-05-28 | 56.69 | $56.57 | 724500 |
| 2025-05-27 | 56.72 | $56.26 | 649300 |
| 2025-05-23 | 56.87 | $55.15 | 703800 |
| 2025-05-22 | 57.40 | $55.56 | 820421 |
| 2025-05-21 | 57.92 | $55.65 | 794900 |
| 2025-05-20 | 58.51 | $57.93 | 457636 |
| 2025-05-19 | 58.51 | $58.51 | 387426 |
| 2025-05-16 | 58.32 | $58.62 | 635428 |
| 2025-05-15 | 58.05 | $58.31 | 634040 |
| 2025-05-14 | 57.80 | $57.57 | 1.1M |
| 2025-05-13 | 57.74 | $58.85 | 942901 |
| 2025-05-12 | 57.25 | $59.38 | 1.6M |
| 2025-05-09 | 56.49 | $57.14 | 1.1M |
| 2025-05-08 | 56.28 | $56.45 | 1.4M |
| 2025-05-07 | 56.24 | $56.28 | 1.6M |
| 2025-05-06 | 56.27 | $56.36 | 838419 |
| 2025-05-05 | 56.28 | $56.90 | 580262 |
| 2025-05-02 | 56.14 | $57.63 | 751800 |
| 2025-05-01 | 55.76 | $56.62 | 933827 |
| 2025-04-30 | 55.62 | $56.33 | 858400 |
| 2025-04-29 | 55.57 | $56.68 | 968357 |
| 2025-04-28 | 55.41 | $56.88 | 872500 |
| 2025-04-25 | 55.18 | $56.61 | 702200 |
| 2025-04-24 | 55.02 | $57.02 | 1.2M |
| 2025-04-23 | 54.72 | $56.94 | 1.1M |
| 2025-04-22 | 54.41 | $56.80 | 527300 |
| 2025-04-21 | 54.13 | $55.83 | 814500 |
| 2025-04-17 | 54.12 | $57.69 | 1.1M |
| 2025-04-16 | 53.58 | $56.73 | 990904 |
| 2025-04-15 | 53.28 | $55.83 | 1.1M |
| 2025-04-14 | 53.26 | $55.69 | 739612 |
| 2025-04-11 | 53.33 | $54.60 | 1.1M |
| 2025-04-10 | 53.83 | $53.96 | 1.1M |
| 2025-04-09 | 54.71 | $55.83 | 2.2M |
| 2025-04-08 | 55.26 | $51.18 | 1.6M |
| 2025-04-07 | 57.45 | $53.40 | 1.9M |
| 2025-04-04 | 59.47 | $55.86 | 1.8M |
| 2025-04-03 | 61.19 | $57.91 | 1.5M |
| 2025-04-02 | 62.68 | $63.89 | 903500 |
| 2025-04-01 | 62.61 | $63.36 | 755134 |
| 2025-03-31 | 62.73 | $63.22 | 779746 |
| 2025-03-28 | 62.93 | $62.73 | 513906 |
| 2025-03-27 | 63.36 | $63.09 | 453611 |
| 2025-03-26 | 63.79 | $63.97 | 478317 |
| 2025-03-25 | 64.06 | $63.02 | 681300 |
| 2025-03-24 | 64.70 | $64.04 | 840007 |
| 2025-03-21 | 65.18 | $62.69 | 1.9M |
| 2025-03-20 | 66.19 | $65.22 | 627400 |
| 2025-03-19 | 66.64 | $66.34 | 650516 |
| 2025-03-18 | 66.83 | $66.51 | 631824 |
| 2025-03-17 | 67.01 | $67.38 | 595513 |
| 2025-03-14 | 66.96 | $66.36 | 850400 |
| 2025-03-13 | 67.21 | $65.12 | 709907 |
| 2025-03-12 | 67.91 | $66.85 | 594000 |
| 2025-03-11 | 68.21 | $67.59 | 1.2M |
| 2025-03-10 | 68.34 | $68.00 | 1.2M |
| 2025-03-07 | 68.34 | $68.40 | 1.2M |
| 2025-03-06 | 68.21 | $68.16 | 1.1M |
| 2025-03-05 | 68.11 | $68.50 | 1.4M |
| 2025-03-04 | 67.87 | $67.48 | 1.3M |
| 2025-03-03 | 67.89 | $67.37 | 783827 |
| 2025-02-28 | 67.94 | $67.82 | 1.5M |
| 2025-02-27 | 67.84 | $67.86 | 1.2M |
| 2025-02-26 | 67.69 | $66.81 | 567646 |
| 2025-02-25 | 67.82 | $67.33 | 610701 |
| 2025-02-24 | 67.80 | $67.00 | 851422 |
| 2025-02-21 | 67.86 | $67.12 | 1.3M |
| 2025-02-20 | 67.87 | $66.82 | 505600 |
| 2025-02-19 | 67.96 | $66.98 | 658200 |
| 2025-02-18 | 68.00 | $67.11 | 633802 |
| 2025-02-14 | 67.98 | $66.72 | 617736 |
| 2025-02-13 | 68.05 | $67.32 | 1000000 |
| 2025-02-12 | 67.92 | $66.48 | 807610 |
| 2025-02-11 | 67.99 | $66.90 | 978800 |
| 2025-02-10 | 67.92 | $66.82 | 1.0M |
| 2025-02-07 | 67.82 | $67.32 | 1.5M |
| 2025-02-06 | 67.51 | $67.67 | 1.2M |
| 2025-02-05 | 66.98 | $66.62 | 470600 |
| 2025-02-04 | 66.64 | $66.00 | 946000 |
| 2025-02-03 | 66.38 | $65.26 | 1.0M |
| 2025-01-31 | 66.27 | $65.42 | 664300 |
| 2025-01-30 | 66.05 | $65.63 | 510034 |
| 2025-01-29 | 65.68 | $65.02 | 671700 |
| 2025-01-28 | 65.39 | $66.20 | 600728 |
| 2025-01-27 | 64.63 | $66.15 | 538312 |
| 2025-01-24 | 63.69 | $64.99 | 558500 |
| 2025-01-23 | 62.89 | $64.70 | 728132 |
| 2025-01-22 | 61.98 | $64.06 | 969700 |
| 2025-01-21 | 61.06 | $64.36 | 2.0M |
| 2025-01-17 | 59.84 | $61.21 | 979100 |
| 2025-01-16 | 59.34 | $61.31 | 767900 |
| 2025-01-15 | 58.71 | $59.74 | 777700 |
| 2025-01-14 | 58.44 | $59.68 | 700600 |
| 2025-01-13 | 58.14 | $58.74 | 706733 |
| 2025-01-10 | 58.08 | $57.92 | 1.3M |
| 2025-01-08 | 58.28 | $58.51 | 819148 |
| 2025-01-07 | 58.35 | $58.44 | 736300 |
| 2025-01-06 | 58.46 | $58.92 | 1.1M |
| 2025-01-03 | 58.47 | $58.64 | 791628 |
| 2025-01-02 | 58.58 | $57.40 | 1.1M |
| 2024-12-31 | 59.11 | $59.14 | 1.1M |
| 2024-12-30 | 59.23 | $58.98 | 1.0M |
| 2024-12-27 | 59.42 | $59.08 | 673600 |
| 2024-12-26 | 59.64 | $59.64 | 798800 |
| 2024-12-24 | 59.74 | $59.06 | 436400 |
| 2024-12-23 | 60.05 | $58.96 | 1.3M |
| 2024-12-20 | 60.47 | $58.99 | 19.7M |
| 2024-12-19 | 60.97 | $58.62 | 2.5M |
| 2024-12-18 | 61.69 | $59.12 | 2.5M |
| 2024-12-17 | 62.42 | $61.98 | 1.7M |
| 2024-12-16 | 62.39 | $62.04 | 1.8M |
| 2024-12-13 | 62.32 | $62.25 | 1.1M |
| 2024-12-12 | 62.17 | $62.68 | 1.2M |
| 2024-12-11 | 61.84 | $63.14 | 1.3M |
| 2024-12-10 | 61.28 | $62.78 | 1.7M |
| 2024-12-09 | 60.71 | $63.22 | 3.7M |
| 2024-12-06 | 59.88 | $59.37 | 599440 |
| 2024-12-05 | 60.10 | $59.78 | 722313 |
| 2024-12-04 | 60.24 | $59.51 | 771600 |
| 2024-12-03 | 60.50 | $60.55 | 892816 |
| 2024-12-02 | 60.49 | $60.47 | 795839 |
| 2024-11-29 | 60.51 | $60.63 | 423400 |
| 2024-11-27 | 60.50 | $61.21 | 319807 |
| 2024-11-26 | 60.30 | $60.44 | 663400 |
| 2024-11-25 | 60.31 | $61.08 | 704832 |
| 2024-11-22 | 60.12 | $60.40 | 600103 |
| 2024-11-21 | 60.13 | $60.23 | 1.3M |
| 2024-11-20 | 60.20 | $59.93 | 490849 |
| 2024-11-19 | 60.39 | $60.52 | 441400 |
| 2024-11-18 | 60.46 | $60.62 | 574421 |
| 2024-11-15 | 60.51 | $60.66 | 612200 |
| 2024-11-14 | 60.58 | $60.85 | 471924 |
| 2024-11-13 | 60.61 | $61.81 | 694903 |
| 2024-11-12 | 60.37 | $61.00 | 604900 |
| 2024-11-11 | 60.34 | $62.03 | 658000 |
| 2024-11-08 | 60.00 | $62.00 | 769245 |
| 2024-11-07 | 59.62 | $60.42 | 1.2M |
| 2024-11-06 | 59.68 | $59.73 | 2.3M |
| 2024-11-05 | 60.00 | $60.69 | 694249 |
| 2024-11-04 | 60.11 | $60.67 | 461339 |
| 2024-11-01 | 60.27 | $59.90 | 473006 |
| 2024-10-31 | 60.75 | $59.95 | 729800 |
| 2024-10-30 | 61.34 | $61.36 | 591200 |
| 2024-10-29 | 61.64 | $61.17 | 528903 |
| 2024-10-28 | 62.09 | $61.90 | 535025 |
| 2024-10-25 | 62.42 | $61.47 | 726000 |
| 2024-10-24 | 62.99 | $63.31 | 441238 |
| 2024-10-23 | 63.11 | $63.62 | 606800 |
| 2024-10-22 | 63.18 | $63.30 | 354700 |
| 2024-10-21 | 63.39 | $63.27 | 531700 |
| 2024-10-18 | 63.68 | $64.45 | 463000 |
| 2024-10-17 | 63.67 | $64.47 | 1.5M |
| 2024-10-16 | 63.67 | $66.94 | 1.0M |
| 2024-10-15 | 62.91 | $64.06 | 748700 |
| 2024-10-14 | 62.93 | $63.64 | 486238 |
| 2024-10-11 | 63.11 | $63.30 | 854211 |
| 2024-10-10 | 63.46 | $62.58 | 1.1M |
| 2024-10-09 | 64.15 | $63.25 | 1.5M |
| 2024-10-08 | 64.80 | $64.71 | 744300 |
| 2024-10-07 | 65.15 | $65.18 | 717600 |
| 2024-10-04 | 65.45 | $65.75 | 752348 |
| 2024-10-03 | 65.66 | $65.12 | 690801 |
| 2024-10-02 | 66.12 | $64.73 | 751200 |
| 2024-10-01 | 66.83 | $65.63 | 596400 |
| 2024-09-30 | 67.42 | $66.83 | 1.2M |
| 2024-09-27 | 67.77 | $67.34 | 661200 |
| 2024-09-26 | 68.04 | $67.13 | 661410 |
| 2024-09-25 | 68.43 | $67.57 | 491400 |
| 2024-09-24 | 68.78 | $68.75 | 892635 |
| 2024-09-23 | 68.83 | $69.22 | 371930 |
| 2024-09-20 | 68.75 | $68.38 | 1.5M |
| 2024-09-19 | 68.91 | $69.48 | 519120 |
| 2024-09-18 | 68.75 | $68.35 | 821900 |
| 2024-09-17 | 68.92 | $69.19 | 513600 |
| 2024-09-16 | 68.85 | $69.53 | 448336 |
| 2024-09-13 | 68.66 | $69.53 | 513618 |
| 2024-09-12 | 68.43 | $68.57 | 431700 |
| 2024-09-11 | 68.45 | $68.11 | 407800 |
| 2024-09-10 | 68.62 | $68.55 | 496200 |
| 2024-09-09 | 68.69 | $68.28 | 792000 |
| 2024-09-06 | 68.86 | $68.58 | 895902 |
| 2024-09-05 | 68.96 | $68.46 | 593733 |
| 2024-09-04 | 69.11 | $68.82 | 799147 |
| 2024-09-03 | 69.18 | $68.84 | 571224 |
| 2024-08-30 | 69.26 | $69.04 | 537200 |
| 2024-08-29 | 69.27 | $68.05 | 606946 |
| 2024-08-28 | 69.59 | $68.58 | 736300 |
| 2024-08-27 | 69.79 | $70.20 | 506200 |
| 2024-08-26 | 69.52 | $70.32 | 693200 |
| 2024-08-23 | 69.13 | $71.02 | 932671 |
| 2024-08-22 | 68.42 | $69.00 | 514337 |
| 2024-08-21 | 68.19 | $68.80 | 493107 |
| 2024-08-20 | 67.96 | $67.83 | 316102 |
| 2024-08-19 | 67.97 | $68.00 | 430143 |
| 2024-08-16 | 67.93 | $67.74 | 491800 |
| 2024-08-15 | 67.95 | $67.75 | 671039 |
| 2024-08-14 | 67.96 | $67.51 | 642617 |
| 2024-08-13 | 68.04 | $67.96 | 993600 |
| 2024-08-12 | 67.97 | $67.24 | 562900 |
| 2024-08-09 | 68.11 | $68.01 | 1.0M |
| 2024-08-08 | 68.01 | $68.59 | 942900 |
| 2024-08-07 | 67.70 | $65.89 | 496800 |
| 2024-08-06 | 68.15 | $66.04 | 698400 |
| 2024-08-05 | 68.63 | $64.89 | 683208 |
| 2024-08-02 | 69.55 | $67.42 | 669030 |
| 2024-08-01 | 69.84 | $68.45 | 506736 |
| 2024-07-31 | 69.83 | $68.41 | 602347 |
| 2024-07-30 | 69.79 | $68.87 | 442710 |
| 2024-07-29 | 69.55 | $68.42 | 417627 |
| 2024-07-26 | 69.35 | $68.72 | 527000 |
| 2024-07-25 | 68.97 | $66.93 | 596900 |
| 2024-07-24 | 69.03 | $67.55 | 702200 |
| 2024-07-23 | 68.86 | $68.92 | 668900 |
| 2024-07-22 | 68.16 | $68.64 | 509815 |
| 2024-07-19 | 67.35 | $67.05 | 300300 |
| 2024-07-18 | 66.82 | $66.68 | 657738 |
| 2024-07-17 | 66.25 | $66.06 | 1.4M |
| 2024-07-16 | 65.70 | $67.14 | 733000 |
| 2024-07-15 | 64.65 | $66.55 | 725027 |
| 2024-07-12 | 63.52 | $65.06 | 922000 |
| 2024-07-11 | 62.58 | $64.82 | 965244 |
| 2024-07-10 | 61.48 | $62.33 | 384700 |
| 2024-07-09 | 60.90 | $60.76 | 334940 |
| 2024-07-08 | 60.68 | $60.60 | 558835 |
| 2024-07-05 | 60.44 | $60.65 | 697024 |
| 2024-07-03 | 60.11 | $60.20 | 306400 |
| 2024-07-02 | 59.84 | $60.34 | 513000 |
| 2024-07-01 | 59.44 | $59.43 | 715326 |
| 2024-06-28 | 59.23 | $59.18 | 2.3M |
| 2024-06-27 | 59.04 | $59.04 | 575600 |
| 2024-06-26 | 58.85 | $58.43 | 783720 |
| 2024-06-25 | 58.78 | $58.35 | 428629 |
| 2024-06-24 | 58.72 | $58.88 | 530204 |
| 2024-06-21 | 58.46 | $57.96 | 1.3M |
| 2024-06-20 | 58.42 | $57.93 | 625135 |
| 2024-06-18 | 58.37 | $58.20 | 555308 |
| 2024-06-17 | 58.22 | $58.64 | 637503 |
| 2024-06-14 | 57.88 | $57.99 | 548601 |
| 2024-06-13 | 57.65 | $58.37 | 913400 |
| 2024-06-12 | 57.26 | $58.32 | 797202 |
| 2024-06-11 | 56.78 | $57.70 | 879500 |
| 2024-06-10 | 56.39 | $56.42 | 651909 |
| 2024-06-07 | 56.32 | $55.85 | 377000 |
| 2024-06-06 | 56.41 | $56.43 | 471032 |
| 2024-06-05 | 56.34 | $55.73 | 511700 |
| 2024-06-04 | 56.47 | $56.18 | 375300 |
| 2024-06-03 | 56.49 | $55.81 | 432632 |
| 2024-05-31 | 56.62 | $56.58 | 1.7M |
| 2024-05-30 | 56.55 | $56.11 | 586337 |
| 2024-05-29 | 56.60 | $55.44 | 786549 |
| 2024-05-28 | 56.87 | $56.00 | 823427 |
| 2024-05-24 | 57.02 | $55.96 | 865600 |
| 2024-05-23 | 57.21 | $56.60 | 858600 |
| 2024-05-22 | 57.24 | $57.48 | 648001 |
| 2024-05-21 | 56.99 | $57.85 | 381834 |
| 2024-05-20 | 56.56 | $57.91 | 519521 |
| 2024-05-17 | 56.01 | $58.10 | 742500 |
| 2024-05-16 | 55.30 | $57.90 | 1.7M |
| 2024-05-15 | 54.49 | $56.63 | 1.4M |
| 2024-05-14 | 53.93 | $55.30 | 745000 |
| 2024-05-13 | 53.69 | $54.92 | 506400 |
| 2024-05-10 | 53.54 | $55.07 | 466901 |
| 2024-05-09 | 53.33 | $55.01 | 639310 |
| 2024-05-08 | 53.12 | $54.45 | 413017 |
| 2024-05-07 | 53.08 | $54.90 | 612700 |
| 2024-05-06 | 52.92 | $54.10 | 628638 |
| 2024-05-03 | 53.02 | $54.89 | 489020 |
| 2024-05-02 | 52.94 | $54.24 | 1.1M |
| 2024-05-01 | 53.08 | $54.28 | 451817 |
| 2024-04-30 | 53.28 | $54.35 | 523226 |
| 2024-04-29 | 53.56 | $55.10 | 550427 |
| 2024-04-26 | 53.70 | $54.13 | 611811 |
| 2024-04-25 | 54.23 | $54.43 | 866536 |
| 2024-04-24 | 54.82 | $55.31 | 551400 |
| 2024-04-23 | 55.32 | $56.51 | 581400 |
| 2024-04-22 | 55.59 | $55.07 | 588915 |
| 2024-04-19 | 56.42 | $54.94 | 730722 |
| 2024-04-18 | 57.51 | $54.75 | 978300 |
| 2024-04-17 | 58.94 | $55.52 | 1.5M |
| 2024-04-16 | 60.47 | $58.45 | 800018 |
| 2024-04-15 | 61.43 | $59.51 | 518800 |
| 2024-04-12 | 62.27 | $60.78 | 497200 |
| 2024-04-11 | 62.91 | $61.49 | 940000 |
| 2024-04-10 | 63.47 | $61.57 | 1.5M |
| 2024-04-09 | 64.13 | $65.40 | 586500 |
| 2024-04-08 | 63.72 | $64.52 | 598600 |
| 2024-04-05 | 63.50 | $63.35 | 522700 |
| 2024-04-04 | 63.60 | $62.93 | 551838 |
| 2024-04-03 | 63.85 | $62.51 | 557200 |
| 2024-04-02 | 64.30 | $62.81 | 745300 |
| 2024-04-01 | 64.74 | $64.09 | 1.6M |
| 2024-03-28 | 64.87 | $66.40 | 1.5M |
| 2024-03-27 | 64.29 | $65.33 | 1.6M |
| 2024-03-26 | 63.92 | $63.87 | 4.4M |
| 2024-03-25 | 63.92 | $63.98 | 345036 |
| 2024-03-22 | 63.88 | $64.37 | 924826 |
| 2024-03-21 | 63.72 | $64.43 | 537900 |
| 2024-03-20 | 63.49 | $63.66 | 563400 |
| 2024-03-19 | 63.46 | $62.57 | 442022 |
| 2024-03-18 | 63.76 | $62.63 | 430335 |
| 2024-03-15 | 64.11 | $62.79 | 1.2M |
| 2024-03-14 | 64.48 | $63.50 | 553500 |
| 2024-03-13 | 64.69 | $64.43 | 621425 |
| 2024-03-12 | 64.65 | $64.52 | 451816 |
| 2024-03-11 | 64.55 | $64.35 | 473600 |
| 2024-03-08 | 64.48 | $64.24 | 616317 |
| 2024-03-07 | 64.42 | $63.85 | 700221 |
| 2024-03-06 | 64.45 | $63.87 | 455900 |
| 2024-03-05 | 64.47 | $63.72 | 480318 |
| 2024-03-04 | 64.53 | $65.32 | 583852 |
| 2024-03-01 | 64.09 | $65.50 | 1.3M |
| 2024-02-29 | 63.47 | $64.30 | 1.4M |
| 2024-02-28 | 63.09 | $63.51 | 1.0M |
| 2024-02-27 | 62.88 | $62.46 | 482411 |
| 2024-02-26 | 62.94 | $62.64 | 513648 |
| 2024-02-23 | 62.94 | $62.93 | 531300 |
| 2024-02-22 | 62.86 | $63.06 | 550100 |
| 2024-02-21 | 62.70 | $63.07 | 575114 |
| 2024-02-20 | 62.50 | $62.62 | 366800 |
| 2024-02-16 | 62.40 | $62.70 | 490729 |
| 2024-02-15 | 62.24 | $62.99 | 775500 |
| 2024-02-14 | 61.95 | $61.99 | 657922 |
| 2024-02-13 | 61.90 | $62.09 | 661748 |
| 2024-02-12 | 61.82 | $63.21 | 999000 |
| 2024-02-09 | 61.36 | $63.29 | 669025 |
| 2024-02-08 | 60.78 | $63.47 | 1.2M |
| 2024-02-07 | 60.01 | $60.16 | 609100 |
| 2024-02-06 | 60.14 | $60.93 | 471429 |
| 2024-02-05 | 60.06 | $60.03 | 394211 |
| 2024-02-02 | 60.26 | $61.08 | 379020 |
| 2024-02-01 | 60.17 | $61.41 | 497913 |
| 2024-01-31 | 59.98 | $59.73 | 629900 |
| 2024-01-30 | 60.29 | $60.24 | 578503 |
| 2024-01-29 | 60.51 | $60.45 | 355800 |
| 2024-01-26 | 60.73 | $60.36 | 459200 |
| 2024-01-25 | 61.03 | $60.24 | 399500 |
| 2024-01-24 | 61.44 | $59.80 | 757300 |
| 2024-01-23 | 62.08 | $61.44 | 513100 |
| 2024-01-22 | 62.34 | $62.45 | 520800 |
| 2024-01-19 | 62.34 | $62.15 | 514628 |
| 2024-01-18 | 62.43 | $61.35 | 372642 |
| 2024-01-17 | 62.79 | $61.97 | 1.2M |
| 2024-01-16 | 63.02 | $62.16 | 444642 |
| 2024-01-12 | 63.23 | $62.87 | 217116 |
| 2024-01-11 | 63.25 | $62.67 | 385519 |
| 2024-01-10 | 63.33 | $63.16 | 472700 |
| 2024-01-09 | 63.26 | $62.62 | 430000 |
| 2024-01-08 | 63.32 | $62.86 | 311100 |
| 2024-01-05 | 63.31 | $61.81 | 315527 |
| 2024-01-04 | 63.61 | $62.03 | 519538 |
| 2024-01-03 | 63.88 | $61.70 | 557629 |
| 2024-01-02 | 64.28 | $62.97 | 471226 |
| 2023-12-29 | 64.35 | $62.67 | 383100 |
| 2023-12-28 | 64.50 | $63.64 | 301300 |
| 2023-12-27 | 64.33 | $63.52 | 226721 |
| 2023-12-26 | 64.13 | $63.44 | 300900 |
| 2023-12-22 | 63.88 | $63.25 | 340447 |
| 2023-12-21 | 63.59 | $62.93 | 588600 |
| 2023-12-20 | 63.31 | $63.19 | 1.4M |
| 2023-12-19 | 62.84 | $63.08 | 754500 |
| 2023-12-18 | 62.27 | $62.69 | 850800 |
| 2023-12-15 | 61.67 | $62.42 | 1.3M |
| 2023-12-14 | 60.98 | $61.75 | 2.2M |
| 2023-12-13 | 60.33 | $61.00 | 1.5M |
| 2023-12-12 | 59.75 | $59.60 | 452342 |
| 2023-12-11 | 59.46 | $59.31 | 527649 |
| 2023-12-08 | 59.18 | $58.91 | 523500 |
| 2023-12-07 | 58.93 | $58.93 | 800902 |
| 2023-12-06 | 58.61 | $58.34 | 473500 |
| 2023-12-05 | 58.37 | $57.55 | 1.0M |
| 2023-12-04 | 58.32 | $59.43 | 893400 |
| 2023-12-01 | 57.64 | $58.98 | 894010 |
| 2023-11-30 | 56.93 | $57.11 | 762600 |
| 2023-11-29 | 56.64 | $56.67 | 707606 |
| 2023-11-28 | 56.42 | $56.10 | 918000 |
| 2023-11-27 | 56.32 | $56.32 | 522600 |
| 2023-11-24 | 56.12 | $56.05 | 112700 |
| 2023-11-22 | 55.95 | $55.80 | 260301 |
| 2023-11-21 | 55.81 | $55.41 | 304600 |
| 2023-11-20 | 55.75 | $55.75 | 342008 |
| 2023-11-17 | 55.56 | $55.42 | 629800 |
| 2023-11-16 | 55.42 | $56.08 | 378500 |
| 2023-11-15 | 55.04 | $56.41 | 627000 |
| 2023-11-14 | 54.47 | $55.90 | 588129 |
| 2023-11-13 | 53.93 | $53.24 | 380300 |
| 2023-11-10 | 54.12 | $54.20 | 426400 |
| 2023-11-09 | 54.05 | $54.03 | 345848 |
| 2023-11-08 | 54.02 | $55.03 | 378305 |
| 2023-11-07 | 53.66 | $54.46 | 283633 |
| 2023-11-06 | 53.42 | $54.47 | 544531 |
| 2023-11-03 | 53.13 | $55.96 | 517637 |
| 2023-11-02 | 52.31 | $54.97 | 1.1M |
| 2023-11-01 | 51.65 | $54.28 | 835621 |
| 2023-10-31 | 51.08 | $53.28 | 615111 |
| 2023-10-30 | 50.74 | $52.23 | 581800 |
| 2023-10-27 | 50.69 | $50.93 | 432900 |
| 2023-10-26 | 51.07 | $51.62 | 558300 |
| 2023-10-25 | 51.35 | $50.62 | 755600 |
| 2023-10-24 | 52.05 | $51.76 | 535343 |
| 2023-10-23 | 52.57 | $51.42 | 854500 |
| 2023-10-20 | 53.34 | $52.30 | 755023 |
| 2023-10-19 | 54.02 | $52.25 | 960000 |
| 2023-10-18 | 54.90 | $53.82 | 409700 |
| 2023-10-17 | 55.49 | $55.59 | 760600 |
| 2023-10-16 | 55.66 | $55.93 | 502000 |
| 2023-10-13 | 55.79 | $55.52 | 612921 |
| 2023-10-12 | 56.08 | $55.57 | 670337 |
| 2023-10-11 | 56.44 | $57.53 | 836800 |
| 2023-10-10 | 56.28 | $57.14 | 897100 |
| 2023-10-09 | 56.22 | $57.73 | 340200 |
| 2023-10-06 | 55.97 | $57.24 | 378705 |
| 2023-10-05 | 55.85 | $57.30 | 793700 |
| 2023-10-04 | 55.70 | $56.26 | 838210 |
| 2023-10-03 | 55.87 | $54.69 | 408611 |
| 2023-10-02 | 56.60 | $55.77 | 339001 |
| 2023-09-29 | 57.18 | $56.80 | 712010 |
| 2023-09-28 | 57.56 | $56.80 | 449904 |
| 2023-09-27 | 58.05 | $57.14 | 605900 |
| 2023-09-26 | 58.56 | $56.99 | 491547 |
| 2023-09-25 | 59.23 | $57.73 | 344806 |
| 2023-09-22 | 59.81 | $57.91 | 677900 |
| 2023-09-21 | 60.48 | $58.16 | 511106 |
| 2023-09-20 | 61.20 | $61.09 | 491017 |
| 2023-09-19 | 61.16 | $60.48 | 279625 |
| 2023-09-18 | 61.28 | $60.99 | 430420 |
| 2023-09-15 | 61.27 | $60.68 | 1.6M |
| 2023-09-14 | 61.34 | $61.37 | 702500 |
| 2023-09-13 | 61.20 | $60.78 | 388008 |
| 2023-09-12 | 61.21 | $61.20 | 478138 |
| 2023-09-11 | 61.08 | $61.26 | 414400 |
| 2023-09-08 | 60.89 | $60.82 | 393300 |
| 2023-09-07 | 60.79 | $61.11 | 774200 |
| 2023-09-06 | 60.57 | $60.20 | 454430 |
| 2023-09-05 | 60.58 | $59.74 | 436546 |
| 2023-09-01 | 60.73 | $60.90 | 264003 |
| 2023-08-31 | 60.54 | $60.89 | 547116 |
| 2023-08-30 | 60.30 | $61.04 | 297200 |
| 2023-08-29 | 59.95 | $61.07 | 460100 |
| 2023-08-28 | 59.51 | $60.69 | 408343 |
| 2023-08-25 | 59.10 | $60.19 | 500756 |
| 2023-08-24 | 58.75 | $59.50 | 480000 |
| 2023-08-23 | 58.55 | $59.99 | 557700 |
| 2023-08-22 | 58.16 | $58.66 | 542200 |
| 2023-08-21 | 58.11 | $57.41 | 288132 |
| 2023-08-18 | 58.45 | $57.88 | 287600 |
| 2023-08-17 | 58.73 | $57.66 | 309500 |
| 2023-08-16 | 59.13 | $58.75 | 229100 |
| 2023-08-15 | 59.29 | $58.86 | 302600 |
| 2023-08-14 | 59.44 | $59.35 | 223649 |
| 2023-08-11 | 59.48 | $59.89 | 470712 |
| 2023-08-10 | 59.35 | $58.89 | 248900 |
| 2023-08-09 | 59.51 | $59.38 | 482116 |
| 2023-08-08 | 59.55 | $59.32 | 263310 |
| 2023-08-07 | 59.62 | $60.09 | 357600 |
| 2023-08-04 | 59.46 | $59.43 | 661500 |
| 2023-08-03 | 59.48 | $59.41 | 926400 |
| 2023-08-02 | 59.51 | $58.09 | 337318 |
| 2023-08-01 | 59.96 | $58.85 | 411221 |
| 2023-07-31 | 60.26 | $59.34 | 434417 |
| 2023-07-28 | 60.48 | $58.96 | 330143 |
| 2023-07-27 | 60.85 | $59.73 | 478847 |
| 2023-07-26 | 61.05 | $61.61 | 408142 |
| 2023-07-25 | 60.69 | $61.38 | 479900 |
| 2023-07-24 | 60.31 | $61.48 | 377500 |
| 2023-07-21 | 59.81 | $60.75 | 377515 |
| 2023-07-20 | 59.43 | $59.80 | 687437 |
| 2023-07-19 | 59.27 | $59.08 | 541822 |
| 2023-07-18 | 59.29 | $58.30 | 741400 |
| 2023-07-17 | 59.57 | $59.73 | 683300 |
| 2023-07-14 | 59.46 | $59.71 | 455200 |
| 2023-07-13 | 59.32 | $59.93 | 561722 |
| 2023-07-12 | 59.08 | $59.61 | 550900 |
| 2023-07-11 | 58.90 | $59.19 | 779800 |
| 2023-07-10 | 58.81 | $58.33 | 855523 |
| 2023-07-07 | 58.97 | $58.39 | 1.2M |
| 2023-07-06 | 59.16 | $58.99 | 846516 |
| 2023-07-05 | 59.20 | $60.26 | 967800 |
| 2023-07-03 | 58.84 | $60.55 | 248510 |
| 2023-06-30 | 58.32 | $60.10 | 883442 |
| 2023-06-29 | 57.84 | $59.21 | 473825 |
| 2023-06-28 | 57.55 | $58.55 | 466300 |
| 2023-06-27 | 57.41 | $58.66 | 378729 |
| 2023-06-26 | 57.23 | $58.05 | 554234 |
| 2023-06-23 | 57.22 | $56.62 | 727028 |
| 2023-06-22 | 57.69 | $57.03 | 693700 |
| 2023-06-21 | 58.14 | $58.19 | 496403 |
| 2023-06-20 | 58.34 | $57.61 | 487732 |
| 2023-06-16 | 58.78 | $59.05 | 811900 |
| 2023-06-15 | 58.88 | $58.76 | 583724 |
| 2023-06-14 | 59.10 | $58.36 | 512300 |
| 2023-06-13 | 59.52 | $58.46 | 942700 |
| 2023-06-12 | 60.00 | $57.80 | 746400 |
| 2023-06-09 | 60.81 | $58.60 | 852000 |
| 2023-06-08 | 61.54 | $61.38 | 355900 |
| 2023-06-07 | 61.55 | $62.31 | 943803 |
| 2023-06-06 | 61.27 | $62.03 | 457800 |
| 2023-06-05 | 61.02 | $61.51 | 326553 |
| 2023-06-02 | 60.87 | $62.31 | 500000 |
| 2023-06-01 | 60.45 | $60.51 | 475700 |
| 2023-05-31 | 60.51 | $61.33 | 917016 |
| 2023-05-30 | 60.33 | $60.89 | 349336 |
| 2023-05-26 | 60.26 | $60.72 | 257447 |
| 2023-05-25 | 60.24 | $59.38 | 407305 |
| 2023-05-24 | 60.64 | $59.23 | 323225 |
| 2023-05-23 | 61.19 | $60.44 | 444400 |
| 2023-05-22 | 61.47 | $61.33 | 355300 |
| 2023-05-19 | 61.54 | $61.37 | 273303 |
| 2023-05-18 | 61.62 | $61.37 | 442911 |
| 2023-05-17 | 61.72 | $61.90 | 563300 |
| 2023-05-16 | 61.66 | $61.03 | 491629 |
| 2023-05-15 | 61.88 | $61.96 | 368311 |
| 2023-05-12 | 61.85 | $62.14 | 465200 |
| 2023-05-11 | 61.75 | $62.08 | 699406 |
| 2023-05-10 | 61.66 | $62.61 | 583802 |
| 2023-05-09 | 61.37 | $61.93 | 484000 |
| 2023-05-08 | 61.25 | $61.92 | 449621 |
| 2023-05-05 | 61.11 | $62.29 | 456815 |
| 2023-05-04 | 60.83 | $61.76 | 626300 |
| 2023-05-03 | 60.66 | $61.26 | 866910 |
| 2023-05-02 | 60.62 | $60.10 | 745800 |
| 2023-05-01 | 60.96 | $60.35 | 458700 |
| 2023-04-28 | 61.30 | $61.59 | 598300 |
| 2023-04-27 | 61.33 | $61.14 | 378001 |
| 2023-04-26 | 61.52 | $60.20 | 479300 |
| 2023-04-25 | 62.05 | $61.05 | 466722 |
| 2023-04-24 | 62.44 | $61.85 | 426400 |
| 2023-04-21 | 62.65 | $62.70 | 563825 |
| 2023-04-20 | 62.65 | $62.20 | 519800 |
| 2023-04-19 | 62.81 | $62.46 | 693643 |
| 2023-04-18 | 62.91 | $61.98 | 833409 |
| 2023-04-17 | 63.19 | $62.74 | 659233 |
| 2023-04-14 | 63.29 | $62.36 | 577700 |
| 2023-04-13 | 63.53 | $63.09 | 722800 |
| 2023-04-12 | 63.58 | $62.98 | 715939 |
| 2023-04-11 | 63.66 | $63.29 | 576847 |
| 2023-04-10 | 63.67 | $63.46 | 556534 |
| 2023-04-06 | 63.61 | $63.78 | 416723 |
| 2023-04-05 | 63.42 | $63.62 | 415000 |
| 2023-04-04 | 63.24 | $63.86 | 349648 |
| 2023-04-03 | 62.94 | $64.05 | 441124 |
| 2023-03-31 | 62.51 | $64.60 | 591044 |
| 2023-03-30 | 61.81 | $63.25 | 591900 |
| 2023-03-29 | 61.39 | $63.03 | 429924 |
| 2023-03-28 | 60.95 | $62.20 | 344407 |
| 2023-03-27 | 60.68 | $62.15 | 533643 |
| 2023-03-24 | 60.39 | $61.78 | 488700 |
| 2023-03-23 | 60.16 | $59.58 | 417448 |
| 2023-03-22 | 60.59 | $59.63 | 419890 |
| 2023-03-21 | 61.12 | $61.69 | 400800 |
| 2023-03-20 | 61.12 | $61.88 | 463504 |
| 2023-03-17 | 61.08 | $60.77 | 801400 |
| 2023-03-16 | 61.39 | $61.80 | 499500 |
| 2023-03-15 | 61.46 | $62.35 | 667504 |
| 2023-03-14 | 61.38 | $62.45 | 508700 |
| 2023-03-13 | 61.26 | $60.79 | 405400 |
| 2023-03-10 | 61.66 | $60.03 | 463600 |
| 2023-03-09 | 62.39 | $61.68 | 347234 |
| 2023-03-08 | 62.78 | $63.06 | 418032 |
| 2023-03-07 | 62.81 | $62.71 | 278003 |
| 2023-03-06 | 62.97 | $63.83 | 287835 |
| 2023-03-03 | 62.81 | $63.88 | 334300 |
| 2023-03-02 | 62.61 | $62.90 | 412400 |
| 2023-03-01 | 62.69 | $61.64 | 375615 |
| 2023-02-28 | 63.18 | $62.21 | 873220 |
| 2023-02-27 | 63.61 | $63.05 | 335638 |
| 2023-02-24 | 63.86 | $63.09 | 501700 |
| 2023-02-23 | 64.15 | $64.27 | 500144 |
| 2023-02-22 | 64.13 | $63.41 | 484944 |
| 2023-02-21 | 64.37 | $63.42 | 417600 |
| 2023-02-17 | 64.66 | $64.03 | 527139 |
| 2023-02-16 | 64.80 | $63.68 | 597700 |
| 2023-02-15 | 65.08 | $64.41 | 578600 |
| 2023-02-14 | 65.17 | $64.26 | 2.6M |
| 2023-02-13 | 65.32 | $64.02 | 977000 |
| 2023-02-10 | 65.55 | $63.32 | 4.1M |
| 2023-02-09 | 66.03 | $65.12 | 469800 |
| 2023-02-08 | 66.03 | $65.06 | 420805 |
| 2023-02-07 | 66.02 | $64.98 | 374600 |
| 2023-02-06 | 65.99 | $65.40 | 254900 |
| 2023-02-03 | 65.80 | $65.28 | 476400 |
| 2023-02-02 | 65.58 | $65.98 | 608800 |
| 2023-02-01 | 65.05 | $64.88 | 411100 |
| 2023-01-31 | 64.73 | $64.43 | 336610 |
| 2023-01-30 | 64.45 | $63.23 | 194900 |
| 2023-01-27 | 64.46 | $64.24 | 330321 |
| 2023-01-26 | 64.11 | $63.59 | 334919 |
| 2023-01-25 | 63.87 | $62.54 | 399900 |
| 2023-01-24 | 63.88 | $63.46 | 221922 |
| 2023-01-23 | 63.56 | $63.80 | 333100 |
| 2023-01-20 | 63.03 | $62.93 | 497645 |
| 2023-01-19 | 62.63 | $63.11 | 695300 |
| 2023-01-18 | 62.06 | $62.69 | 448842 |
| 2023-01-17 | 61.46 | $62.72 | 436600 |
| 2023-01-13 | 60.70 | $62.73 | 298600 |
| 2023-01-12 | 59.76 | $62.36 | 330600 |
| 2023-01-11 | 58.70 | $61.03 | 373500 |
| 2023-01-10 | 57.83 | $58.22 | 674245 |
| 2023-01-09 | 57.66 | $58.44 | 336600 |
| 2023-01-06 | 57.37 | $58.56 | 380835 |
| 2023-01-05 | 56.98 | $56.67 | 537229 |
| 2023-01-04 | 57.10 | $58.62 | 1.1M |
| 2023-01-03 | 56.64 | $56.72 | 472028 |
| 2022-12-30 | 56.67 | $56.87 | 264600 |
| 2022-12-29 | 56.68 | $57.52 | 419800 |
| 2022-12-28 | 56.48 | $55.98 | 352100 |
| 2022-12-27 | 56.73 | $57.16 | 214600 |
| 2022-12-23 | 56.67 | $57.47 | 254700 |
| 2022-12-22 | 56.49 | $56.88 | 382032 |
| 2022-12-21 | 56.48 | $56.88 | 473240 |
| 2022-12-20 | 56.47 | $55.58 | 446200 |
| 2022-12-19 | 56.87 | $55.40 | 315612 |
| 2022-12-16 | 57.42 | $56.05 | 845444 |
| 2022-12-15 | 57.89 | $57.19 | 332400 |
| 2022-12-14 | 58.10 | $58.59 | 476420 |
| 2022-12-13 | 57.90 | $58.59 | 518601 |
| 2022-12-12 | 57.66 | $57.39 | 272429 |
| 2022-12-09 | 57.75 | $57.07 | 217336 |
| 2022-12-08 | 57.95 | $57.60 | 311300 |
| 2022-12-07 | 58.02 | $57.08 | 361613 |
| 2022-12-06 | 58.26 | $56.72 | 360500 |
| 2022-12-05 | 58.67 | $57.58 | 329611 |
| 2022-12-02 | 58.88 | $58.76 | 394000 |
| 2022-12-01 | 58.76 | $58.27 | 493400 |
| 2022-11-30 | 58.75 | $58.64 | 539018 |
| 2022-11-29 | 58.60 | $57.50 | 458600 |
| 2022-11-28 | 58.77 | $56.57 | 406000 |
| 2022-11-25 | 59.26 | $58.63 | 177300 |
| 2022-11-23 | 59.18 | $58.26 | 346600 |
| 2022-11-22 | 59.18 | $58.91 | 313747 |
| 2022-11-21 | 58.96 | $58.56 | 261837 |
| 2022-11-18 | 58.77 | $58.39 | 355943 |
| 2022-11-17 | 58.58 | $57.56 | 296317 |
| 2022-11-16 | 58.59 | $57.96 | 312600 |
| 2022-11-15 | 58.46 | $58.24 | 348217 |
| 2022-11-14 | 58.18 | $57.69 | 377900 |
| 2022-11-11 | 57.99 | $58.21 | 440225 |
| 2022-11-10 | 57.58 | $59.67 | 803300 |
| 2022-11-09 | 56.61 | $55.68 | 218614 |
| 2022-11-08 | 56.66 | $56.51 | 354600 |
| 2022-11-07 | 56.45 | $56.57 | 398233 |
| 2022-11-04 | 56.17 | $55.30 | 419547 |
| 2022-11-03 | 56.21 | $55.18 | 289201 |
| 2022-11-02 | 56.29 | $55.98 | 421400 |
| 2022-11-01 | 56.11 | $57.25 | 274301 |
| 2022-10-31 | 55.49 | $57.14 | 648006 |
| 2022-10-28 | 54.76 | $57.24 | 532200 |
| 2022-10-27 | 53.84 | $55.59 | 371510 |
| 2022-10-26 | 53.23 | $55.20 | 318617 |
| 2022-10-25 | 52.63 | $54.68 | 380636 |
| 2022-10-24 | 52.08 | $52.67 | 389600 |
| 2022-10-21 | 52.06 | $52.50 | 395300 |
| 2022-10-20 | 52.10 | $52.65 | 347800 |
| 2022-10-19 | 52.13 | $52.75 | 475918 |
| 2022-10-18 | 52.16 | $54.21 | 447906 |
| 2022-10-17 | 51.76 | $54.07 | 476333 |
| 2022-10-14 | 51.34 | $52.26 | 423145 |
| 2022-10-13 | 51.44 | $54.03 | 538200 |
| 2022-10-12 | 51.03 | $52.45 | 389824 |
| 2022-10-11 | 51.07 | $52.56 | 636800 |
| 2022-10-10 | 51.13 | $51.04 | 345800 |
| 2022-10-07 | 51.72 | $51.26 | 509414 |
| 2022-10-06 | 52.42 | $52.93 | 421901 |
| 2022-10-05 | 52.78 | $54.25 | 428324 |
| 2022-10-04 | 52.85 | $55.10 | 396528 |
| 2022-10-03 | 52.70 | $54.44 | 353619 |
| 2022-09-30 | 52.78 | $52.99 | 594024 |
| 2022-09-29 | 53.38 | $52.31 | 584344 |
| 2022-09-28 | 54.37 | $53.97 | 556933 |
| 2022-09-27 | 55.09 | $53.20 | 415800 |
| 2022-09-26 | 56.25 | $54.94 | 646400 |
| 2022-09-23 | 57.15 | $57.35 | 719019 |
| 2022-09-22 | 57.52 | $57.32 | 612932 |
| 2022-09-21 | 58.00 | $57.26 | 424900 |
| 2022-09-20 | 58.63 | $57.72 | 515700 |
| 2022-09-19 | 59.28 | $58.38 | 440529 |
| 2022-09-16 | 59.88 | $58.51 | 1.5M |
| 2022-09-15 | 60.59 | $58.94 | 404523 |
| 2022-09-14 | 61.33 | $60.24 | 449929 |
| 2022-09-13 | 61.83 | $61.93 | 478000 |
| 2022-09-12 | 61.91 | $63.85 | 416923 |
| 2022-09-09 | 61.41 | $63.54 | 377326 |
| 2022-09-08 | 60.90 | $61.94 | 396000 |
| 2022-09-07 | 60.81 | $61.08 | 441736 |
| 2022-09-06 | 60.97 | $59.99 | 470600 |
| 2022-09-02 | 61.53 | $60.13 | 412100 |
| 2022-09-01 | 62.18 | $61.02 | 504400 |
| 2022-08-31 | 62.69 | $60.99 | 438200 |
| 2022-08-30 | 63.32 | $60.85 | 226541 |
| 2022-08-29 | 64.13 | $62.16 | 244200 |
| 2022-08-26 | 64.70 | $62.50 | 374000 |
| 2022-08-25 | 65.27 | $64.25 | 216700 |
| 2022-08-24 | 65.39 | $63.56 | 262933 |
| 2022-08-23 | 65.74 | $62.65 | 279344 |
| 2022-08-22 | 66.43 | $63.61 | 266400 |
| 2022-08-19 | 66.93 | $65.21 | 403743 |
| 2022-08-18 | 67.00 | $65.90 | 459900 |
| 2022-08-17 | 66.82 | $65.91 | 379109 |
| 2022-08-16 | 66.57 | $65.90 | 429800 |
| 2022-08-15 | 66.23 | $66.62 | 383300 |
| 2022-08-12 | 65.54 | $65.95 | 484300 |
| 2022-08-11 | 64.87 | $64.89 | 556900 |
| 2022-08-10 | 64.36 | $64.05 | 436800 |
| 2022-08-09 | 63.97 | $63.50 | 394700 |
| 2022-08-08 | 63.64 | $63.33 | 342800 |
| 2022-08-05 | 63.26 | $62.89 | 445800 |
| 2022-08-04 | 62.90 | $61.90 | 454223 |
| 2022-08-03 | 62.74 | $61.73 | 421819 |
| 2022-08-02 | 62.58 | $62.19 | 333212 |
| 2022-08-01 | 62.20 | $62.53 | 403800 |
| 2022-07-29 | 61.60 | $62.65 | 732979 |
| 2022-07-28 | 60.80 | $62.41 | 485008 |
| 2022-07-27 | 59.88 | $60.25 | 336800 |
| 2022-07-26 | 59.43 | $60.30 | 319920 |
| 2022-07-25 | 58.85 | $59.74 | 304300 |
| 2022-07-22 | 58.30 | $59.69 | 371500 |
| 2022-07-21 | 57.65 | $59.29 | 350939 |
| 2022-07-20 | 56.98 | $58.04 | 237500 |
| 2022-07-19 | 56.55 | $58.09 | 246400 |
| 2022-07-18 | 56.02 | $55.75 | 227000 |
| 2022-07-15 | 56.12 | $56.47 | 381347 |
| 2022-07-14 | 56.03 | $55.37 | 289110 |
| 2022-07-13 | 56.27 | $56.31 | 363500 |
| 2022-07-12 | 56.28 | $56.10 | 337800 |
| 2022-07-11 | 56.37 | $56.43 | 239300 |
| 2022-07-08 | 56.38 | $56.44 | 297418 |
| 2022-07-07 | 56.40 | $56.92 | 277300 |
| 2022-07-06 | 56.30 | $57.24 | 528900 |
| 2022-07-05 | 56.08 | $55.99 | 466700 |
| 2022-07-01 | 56.22 | $56.34 | 627509 |
| 2022-06-30 | 56.31 | $55.73 | 572300 |
| 2022-06-29 | 56.62 | $56.73 | 336602 |
| 2022-06-28 | 56.71 | $57.50 | 307412 |
| 2022-06-27 | 56.60 | $58.49 | 365200 |
| 2022-06-24 | 56.16 | $58.94 | 822100 |
| 2022-06-23 | 55.52 | $57.81 | 409100 |
| 2022-06-22 | 55.13 | $56.18 | 409234 |
| 2022-06-21 | 55.20 | $55.91 | 448100 |
| 2022-06-17 | 55.42 | $55.50 | 650622 |
| 2022-06-16 | 55.86 | $55.58 | 743925 |
| 2022-06-15 | 56.40 | $56.20 | 745327 |
| 2022-06-14 | 56.91 | $54.88 | 433100 |
| 2022-06-13 | 57.99 | $55.76 | 360400 |
| 2022-06-10 | 59.06 | $57.70 | 364217 |
| 2022-06-09 | 59.78 | $59.83 | 246121 |
| 2022-06-08 | 60.01 | $60.60 | 281000 |
| 2022-06-07 | 60.08 | $62.36 | 411800 |
| 2022-06-06 | 59.63 | $61.11 | 240600 |
| 2022-06-03 | 59.52 | $61.53 | 272700 |
| 2022-06-02 | 59.28 | $62.74 | 550216 |
| 2022-06-01 | 58.66 | $61.08 | 528256 |
| 2022-05-31 | 58.47 | $60.71 | 547306 |
| 2022-05-27 | 58.41 | $61.97 | 596243 |
| 2022-05-26 | 58.00 | $60.50 | 507628 |
| 2022-05-25 | 58.02 | $60.33 | 438000 |
| 2022-05-24 | 58.17 | $59.86 | 389800 |
| 2022-05-23 | 58.58 | $60.06 | 486423 |
| 2022-05-20 | 59.08 | $60.05 | 362900 |
| 2022-05-19 | 59.77 | $59.68 | 487309 |
| 2022-05-18 | 60.80 | $60.38 | 391300 |
| 2022-05-17 | 61.90 | $63.07 | 338126 |
| 2022-05-16 | 62.45 | $63.12 | 438200 |
| 2022-05-13 | 63.17 | $63.66 | 702900 |
| 2022-05-12 | 63.95 | $62.64 | 870500 |
| 2022-05-11 | 65.28 | $63.91 | 701342 |
| 2022-05-10 | 66.55 | $64.68 | 494900 |
| 2022-05-09 | 67.91 | $64.43 | 463113 |
| 2022-05-06 | 69.68 | $67.11 | 497800 |
| 2022-05-05 | 71.03 | $67.88 | 607027 |
| 2022-05-04 | 72.46 | $70.29 | 336600 |
| 2022-05-03 | 73.45 | $69.82 | 456400 |
| 2022-05-02 | 74.82 | $69.28 | 573721 |
| 2022-04-29 | 76.65 | $72.75 | 799600 |
| 2022-04-28 | 77.78 | $77.56 | 293934 |
| 2022-04-27 | 77.61 | $75.93 | 397700 |
| 2022-04-26 | 77.90 | $76.43 | 422400 |
| 2022-04-25 | 78.08 | $77.01 | 331100 |
| 2022-04-22 | 78.08 | $77.34 | 287700 |
| 2022-04-21 | 77.95 | $78.95 | 423145 |
| 2022-04-20 | 77.26 | $79.77 | 662600 |
| 2022-04-19 | 76.13 | $77.32 | 408933 |
| 2022-04-18 | 75.51 | $73.86 | 313516 |
| 2022-04-14 | 75.82 | $73.97 | 287400 |
| 2022-04-13 | 76.16 | $74.81 | 214807 |
| 2022-04-12 | 76.28 | $73.61 | 294726 |
| 2022-04-11 | 76.77 | $74.23 | 357719 |
| 2022-04-08 | 77.15 | $75.96 | 280122 |
| 2022-04-07 | 77.04 | $76.41 | 215300 |
| 2022-04-06 | 76.71 | $76.96 | 369600 |
| 2022-04-05 | 76.11 | $76.32 | 501800 |
| 2022-04-04 | 75.55 | $75.73 | 258324 |
| 2022-04-01 | 75.02 | $76.00 | 298500 |
| 2022-03-31 | 74.26 | $74.05 | 494608 |
| 2022-03-30 | 73.93 | $75.51 | 508241 |
| 2022-03-29 | 73.04 | $75.69 | 598400 |
| 2022-03-28 | 71.88 | $72.43 | 253944 |
| 2022-03-25 | 71.48 | $70.75 | 417000 |
| 2022-03-24 | 71.52 | $70.38 | 302443 |
| 2022-03-23 | 71.67 | $70.96 | 276400 |
| 2022-03-22 | 71.67 | $71.72 | 272706 |
| 2022-03-21 | 71.41 | $71.67 | 320126 |
| 2022-03-18 | 71.09 | $73.08 | 812500 |
| 2022-03-17 | 70.26 | $71.44 | 153000 |
| 2022-03-16 | 69.77 | $70.69 | 375700 |
| 2022-03-15 | 69.40 | $70.78 | 301500 |
| 2022-03-14 | 68.92 | $69.66 | 334600 |
| 2022-03-11 | 68.71 | $68.71 | 233941 |
| 2022-03-10 | 68.76 | $69.75 | 235200 |
| 2022-03-09 | 68.50 | $69.38 | 182600 |
| 2022-03-08 | 68.32 | $68.03 | 435400 |
| 2022-03-07 | 68.54 | $68.96 | 318106 |
| 2022-03-04 | 68.53 | $70.18 | 189900 |
| 2022-03-03 | 68.14 | $70.05 | 209143 |
| 2022-03-02 | 67.74 | $69.18 | 227711 |
| 2022-03-01 | 67.55 | $68.13 | 338500 |
| 2022-02-28 | 67.68 | $68.79 | 664829 |
| 2022-02-25 | 67.66 | $70.28 | 317500 |
| 2022-02-24 | 67.19 | $68.33 | 407949 |
| 2022-02-23 | 67.27 | $66.69 | 359145 |
| 2022-02-22 | 67.93 | $68.18 | 277207 |
| 2022-02-18 | 68.30 | $68.33 | 211400 |
| 2022-02-17 | 68.74 | $68.60 | 314400 |
| 2022-02-16 | 69.22 | $69.29 | 305442 |
| 2022-02-15 | 69.63 | $69.85 | 358041 |
| 2022-02-14 | 69.98 | $69.64 | 476151 |
| 2022-02-11 | 70.51 | $70.31 | 517500 |
| 2022-02-10 | 70.97 | $70.96 | 410414 |
| 2022-02-09 | 71.37 | $73.26 | 261040 |
| 2022-02-08 | 71.14 | $71.54 | 264400 |
| 2022-02-07 | 71.45 | $71.88 | 413296 |
| 2022-02-04 | 71.75 | $72.46 | 298900 |
| 2022-02-03 | 71.97 | $73.47 | 326824 |
| 2022-02-02 | 71.95 | $74.56 | 281721 |
| 2022-02-01 | 71.61 | $73.61 | 409000 |
| 2022-01-31 | 71.54 | $74.77 | 466816 |
| 2022-01-28 | 71.14 | $73.18 | 345729 |
| 2022-01-27 | 71.20 | $70.67 | 319117 |
| 2022-01-26 | 72.11 | $71.97 | 457529 |
| 2022-01-25 | 72.85 | $72.27 | 529427 |
| 2022-01-24 | 73.71 | $73.45 | 713609 |
| 2022-01-21 | 74.43 | $73.38 | 443645 |
| 2022-01-20 | 75.36 | $74.65 | 537337 |
| 2022-01-19 | 76.12 | $74.72 | 291900 |
| 2022-01-18 | 77.06 | $75.77 | 515749 |
| 2022-01-14 | 77.90 | $77.70 | 378100 |
| 2022-01-13 | 78.32 | $77.85 | 318200 |
| 2022-01-12 | 78.81 | $76.93 | 257000 |
| 2022-01-11 | 79.71 | $76.69 | 345719 |
| 2022-01-10 | 80.89 | $77.98 | 404100 |
| 2022-01-07 | 81.92 | $78.33 | 412301 |
| 2022-01-06 | 83.06 | $80.22 | 324400 |
| 2022-01-05 | 83.83 | $80.79 | 361100 |
| 2022-01-04 | 84.56 | $82.92 | 307000 |
| 2022-01-03 | 84.76 | $84.35 | 272600 |
| 2021-12-31 | 84.51 | $85.29 | 245101 |
| 2021-12-30 | 83.87 | $85.11 | 298200 |
| 2021-12-29 | 83.13 | $85.01 | 269900 |
| 2021-12-28 | 82.22 | $83.52 | 196300 |
| 2021-12-27 | 81.57 | $82.52 | 208300 |
| 2021-12-23 | 81.07 | $81.34 | 579848 |
| 2021-12-22 | 80.82 | $80.82 | 215900 |
| 2021-12-21 | 80.65 | $79.96 | 288200 |
| 2021-12-20 | 80.71 | $80.11 | 381333 |
| 2021-12-17 | 80.70 | $79.72 | 1.3M |
| 2021-12-16 | 80.80 | $80.71 | 407725 |
| 2021-12-15 | 80.59 | $81.28 | 443242 |
| 2021-12-14 | 80.12 | $79.73 | 386400 |
| 2021-12-13 | 80.02 | $81.68 | 314000 |
| 2021-12-10 | 79.26 | $79.27 | 395024 |
| 2021-12-09 | 79.07 | $78.95 | 311645 |
| 2021-12-08 | 78.93 | $80.45 | 314742 |
| 2021-12-07 | 78.26 | $79.56 | 299302 |
| 2021-12-06 | 77.71 | $78.41 | 341300 |
| 2021-12-03 | 77.38 | $77.25 | 303028 |
| 2021-12-02 | 77.34 | $77.61 | 330537 |
| 2021-12-01 | 77.16 | $75.67 | 386600 |
| 2021-11-30 | 77.55 | $76.15 | 500330 |
| 2021-11-29 | 77.84 | $76.33 | 782149 |
| 2021-11-26 | 78.13 | $75.74 | 237100 |
| 2021-11-24 | 78.63 | $78.40 | 323500 |
| 2021-11-23 | 78.37 | $77.97 | 437046 |
| 2021-11-22 | 78.17 | $77.04 | 282711 |
| 2021-11-19 | 78.18 | $77.72 | 382800 |
| 2021-11-18 | 77.94 | $77.41 | 321021 |
| 2021-11-17 | 77.71 | $76.92 | 292102 |
| 2021-11-16 | 77.56 | $76.52 | 347100 |
| 2021-11-15 | 77.46 | $76.48 | 431539 |
| 2021-11-12 | 77.32 | $76.29 | 277607 |
| 2021-11-11 | 77.16 | $76.14 | 340900 |
| 2021-11-10 | 76.98 | $75.55 | 371736 |
| 2021-11-09 | 76.90 | $75.59 | 444232 |
| 2021-11-08 | 76.74 | $75.24 | 716514 |
| 2021-11-05 | 76.62 | $74.53 | 2.9M |
| 2021-11-04 | 76.65 | $77.64 | 580200 |
| 2021-11-03 | 75.65 | $75.99 | 404442 |
| 2021-11-02 | 74.90 | $75.28 | 474246 |
| 2021-11-01 | 74.17 | $74.51 | 462448 |
| 2021-10-29 | 73.49 | $73.13 | 521901 |
| 2021-10-28 | 73.05 | $73.76 | 339801 |
| 2021-10-27 | 72.28 | $71.66 | 247400 |
| 2021-10-26 | 71.96 | $71.75 | 318200 |
| 2021-10-25 | 71.52 | $71.52 | 223200 |
| 2021-10-22 | 71.01 | $71.83 | 237500 |
| 2021-10-21 | 70.27 | $71.50 | 331747 |
| 2021-10-20 | 69.44 | $70.55 | 237500 |
| 2021-10-19 | 68.70 | $70.16 | 289516 |
| 2021-10-18 | 67.90 | $69.92 | 236207 |
| 2021-10-15 | 66.99 | $68.45 | 305700 |
| 2021-10-14 | 66.33 | $68.33 | 189900 |
| 2021-10-13 | 65.55 | $67.36 | 293042 |
| 2021-10-12 | 64.92 | $66.10 | 428200 |
| 2021-10-11 | 64.54 | $65.44 | 130706 |
| 2021-10-08 | 64.30 | $65.51 | 166900 |
| 2021-10-07 | 63.98 | $65.75 | 435814 |
| 2021-10-06 | 63.54 | $64.86 | 343111 |
| 2021-10-05 | 63.29 | $63.94 | 198730 |
| 2021-10-04 | 63.29 | $64.14 | 264320 |
| 2021-10-01 | 63.25 | $63.95 | 285000 |
| 2021-09-30 | 63.28 | $63.23 | 394600 |
| 2021-09-29 | 63.56 | $63.96 | 339648 |
| 2021-09-28 | 63.68 | $63.22 | 166911 |
| 2021-09-27 | 64.09 | $63.31 | 268226 |
| 2021-09-24 | 64.58 | $64.02 | 195300 |
| 2021-09-23 | 64.96 | $64.56 | 430000 |
| 2021-09-22 | 65.26 | $65.22 | 322815 |
| 2021-09-21 | 65.44 | $65.16 | 333009 |
| 2021-09-20 | 65.68 | $64.93 | 387428 |
| 2021-09-17 | 66.05 | $64.91 | 950719 |
| 2021-09-16 | 66.52 | $66.16 | 371031 |
| 2021-09-15 | 66.70 | $66.12 | 368300 |
| 2021-09-14 | 66.94 | $66.25 | 314437 |
| 2021-09-13 | 67.18 | $65.87 | 214326 |
| 2021-09-10 | 67.60 | $65.89 | 246615 |
| 2021-09-09 | 68.10 | $67.37 | 298600 |
| 2021-09-08 | 68.24 | $68.80 | 344117 |
| 2021-09-07 | 67.95 | $68.88 | 310140 |
| 2021-09-03 | 67.56 | $69.26 | 180446 |
| 2021-09-02 | 66.96 | $69.01 | 360100 |
| 2021-09-01 | 66.30 | $67.96 | 319200 |
| 2021-08-31 | 65.85 | $66.81 | 658736 |
| 2021-08-30 | 65.66 | $66.98 | 281116 |
| 2021-08-27 | 65.39 | $65.71 | 182831 |
| 2021-08-26 | 65.47 | $65.11 | 175263 |
| 2021-08-25 | 65.76 | $65.12 | 224901 |
| 2021-08-24 | 66.14 | $65.48 | 293327 |
| 2021-08-23 | 66.48 | $66.49 | 597542 |
| 2021-08-20 | 66.59 | $66.21 | 336300 |
| 2021-08-19 | 66.81 | $66.24 | 416407 |
| 2021-08-18 | 67.08 | $66.02 | 277100 |
| 2021-08-17 | 67.47 | $66.99 | 370900 |
| 2021-08-16 | 67.64 | $67.29 | 202842 |
| 2021-08-13 | 67.76 | $67.49 | 147933 |
| 2021-08-12 | 67.83 | $67.25 | 186300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.06
2026-08-07
Close Price
$68.76
Vol: 892404
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.92
Average
50.92
Maximum
80.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 47.06 | $68.76 | 892404 |
| 2026-08-06 | 45.03 | $68.15 | 725208 |
| 2026-08-05 | 48.82 | $69.45 | 620800 |
| 2026-08-04 | 51.71 | $70.36 | 767500 |
| 2026-08-03 | 56.39 | $71.70 | 632400 |
| 2026-07-31 | 56.25 | $71.65 | 577807 |
| 2026-07-30 | 58.69 | $72.33 | 571800 |
| 2026-07-29 | 57.16 | $71.74 | 675100 |
| 2026-07-28 | 61.76 | $72.99 | 780633 |
| 2026-07-27 | 61.76 | $72.99 | 634100 |
| 2026-07-24 | 61.06 | $72.68 | 768814 |
| 2026-07-23 | 59.65 | $72.06 | 751442 |
| 2026-07-22 | 63.30 | $73.10 | 706647 |
| 2026-07-21 | 69.94 | $74.80 | 697413 |
| 2026-07-20 | 68.68 | $74.11 | 637900 |
| 2026-07-17 | 72.69 | $75.06 | 1.2M |
| 2026-07-16 | 72.77 | $75.08 | 998802 |
| 2026-07-15 | 66.80 | $71.84 | 1.0M |
| 2026-07-14 | 65.21 | $71.13 | 1.0M |
| 2026-07-13 | 63.21 | $70.28 | 884458 |
| 2026-07-10 | 61.00 | $69.40 | 1.6M |
| 2026-07-09 | 58.70 | $68.54 | 863828 |
| 2026-07-08 | 55.75 | $67.52 | 996700 |
| 2026-07-07 | 60.80 | $68.77 | 861815 |
| 2026-07-06 | 59.74 | $68.39 | 1.2M |
| 2026-07-02 | 56.66 | $67.33 | 1.4M |
| 2026-07-01 | 52.35 | $66.01 | 1.3M |
| 2026-06-30 | 47.71 | $64.77 | 1.2M |
| 2026-06-29 | 51.48 | $65.75 | 1.1M |
| 2026-06-26 | 52.40 | $65.98 | 3.8M |
| 2026-06-25 | 50.07 | $65.35 | 635310 |
| 2026-06-24 | 50.41 | $65.44 | 816620 |
| 2026-06-23 | 51.16 | $65.65 | 660039 |
| 2026-06-22 | 48.13 | $64.79 | 1.2M |
| 2026-06-18 | 46.52 | $64.35 | 2.1M |
| 2026-06-17 | 44.70 | $63.86 | 861400 |
| 2026-06-16 | 53.19 | $66.28 | 961200 |
| 2026-06-15 | 54.96 | $66.71 | 776315 |
| 2026-06-12 | 57.31 | $67.27 | 743508 |
| 2026-06-11 | 55.33 | $66.66 | 674062 |
| 2026-06-10 | 53.80 | $66.20 | 1.4M |
| 2026-06-09 | 56.73 | $66.93 | 1.5M |
| 2026-06-08 | 44.42 | $63.81 | 563500 |
| 2026-06-05 | 46.52 | $64.33 | 512300 |
| 2026-06-04 | 47.17 | $64.49 | 495500 |
| 2026-06-03 | 45.40 | $64.10 | 609719 |
| 2026-06-02 | 43.46 | $63.68 | 589905 |
| 2026-06-01 | 41.97 | $63.36 | 611400 |
| 2026-05-29 | 51.32 | $65.69 | 962900 |
| 2026-05-28 | 57.37 | $66.85 | 1.6M |
| 2026-05-27 | 56.95 | $66.75 | 1.0M |
| 2026-05-26 | 56.71 | $66.69 | 1.1M |
| 2026-05-22 | 54.12 | $66.05 | 706746 |
| 2026-05-21 | 55.65 | $66.36 | 819900 |
| 2026-05-20 | 54.91 | $66.17 | 928900 |
| 2026-05-19 | 49.43 | $64.88 | 439311 |
| 2026-05-18 | 53.81 | $65.79 | 397533 |
| 2026-05-15 | 50.41 | $65.05 | 499623 |
| 2026-05-14 | 53.76 | $65.71 | 541900 |
| 2026-05-13 | 56.86 | $66.28 | 624800 |
| 2026-05-12 | 55.27 | $65.91 | 865256 |
| 2026-05-11 | 54.41 | $65.71 | 725700 |
| 2026-05-08 | 57.02 | $66.21 | 756800 |
| 2026-05-07 | 58.79 | $66.54 | 635820 |
| 2026-05-06 | 57.07 | $66.09 | 510300 |
| 2026-05-05 | 52.48 | $65.00 | 383507 |
| 2026-05-04 | 50.41 | $64.55 | 359612 |
| 2026-05-01 | 53.99 | $65.27 | 442000 |
| 2026-04-30 | 53.69 | $65.20 | 526737 |
| 2026-04-29 | 51.92 | $64.79 | 458300 |
| 2026-04-28 | 58.55 | $66.07 | 420500 |
| 2026-04-27 | 58.08 | $65.95 | 563316 |
| 2026-04-24 | 55.35 | $65.28 | 662228 |
| 2026-04-23 | 61.29 | $66.33 | 348000 |
| 2026-04-22 | 59.96 | $65.99 | 487900 |
| 2026-04-21 | 61.43 | $66.24 | 537925 |
| 2026-04-20 | 66.95 | $67.13 | 643200 |
| 2026-04-17 | 66.34 | $66.94 | 908064 |
| 2026-04-16 | 62.19 | $65.76 | 655143 |
| 2026-04-15 | 62.12 | $65.74 | 404247 |
| 2026-04-14 | 61.80 | $65.65 | 465000 |
| 2026-04-13 | 61.62 | $65.60 | 601100 |
| 2026-04-10 | 60.74 | $65.34 | 575500 |
| 2026-04-09 | 60.58 | $65.29 | 661300 |
| 2026-04-08 | 56.27 | $64.06 | 865900 |
| 2026-04-07 | 51.22 | $62.83 | 599100 |
| 2026-04-06 | 50.42 | $62.65 | 763006 |
| 2026-04-02 | 48.18 | $62.15 | 388249 |
| 2026-04-01 | 46.44 | $61.77 | 575800 |
| 2026-03-31 | 44.82 | $61.42 | 484103 |
| 2026-03-30 | 40.87 | $60.61 | 520444 |
| 2026-03-27 | 41.15 | $60.69 | 533137 |
| 2026-03-26 | 45.09 | $61.78 | 535026 |
| 2026-03-25 | 44.53 | $61.66 | 576800 |
| 2026-03-24 | 41.44 | $61.00 | 605322 |
| 2026-03-23 | 41.51 | $61.02 | 626913 |
| 2026-03-20 | 38.45 | $60.37 | 1.1M |
| 2026-03-19 | 43.50 | $61.89 | 531500 |
| 2026-03-18 | 44.79 | $62.24 | 621611 |
| 2026-03-17 | 49.69 | $63.47 | 564532 |
| 2026-03-16 | 47.52 | $62.98 | 491113 |
| 2026-03-13 | 43.74 | $62.18 | 404532 |
| 2026-03-12 | 43.45 | $62.12 | 531200 |
| 2026-03-11 | 45.65 | $62.71 | 497102 |
| 2026-03-10 | 47.58 | $63.21 | 872528 |
| 2026-03-09 | 45.29 | $62.69 | 522200 |
| 2026-03-06 | 44.72 | $62.56 | 561812 |
| 2026-03-05 | 49.00 | $63.70 | 713915 |
| 2026-03-04 | 54.53 | $64.97 | 730800 |
| 2026-03-03 | 56.59 | $65.40 | 475837 |
| 2026-03-02 | 61.61 | $66.38 | 374515 |
| 2026-02-27 | 60.52 | $66.06 | 858200 |
| 2026-02-26 | 61.88 | $66.32 | 830645 |
| 2026-02-25 | 61.72 | $66.27 | 860927 |
| 2026-02-24 | 58.83 | $65.37 | 508510 |
| 2026-02-23 | 60.57 | $65.73 | 503139 |
| 2026-02-20 | 61.28 | $65.88 | 675400 |
| 2026-02-19 | 58.49 | $64.98 | 446114 |
| 2026-02-18 | 61.49 | $65.62 | 666545 |
| 2026-02-17 | 64.28 | $66.19 | 669548 |
| 2026-02-13 | 64.03 | $66.10 | 1.2M |
| 2026-02-12 | 59.33 | $64.50 | 918341 |
| 2026-02-11 | 63.95 | $65.43 | 542800 |
| 2026-02-10 | 63.89 | $65.41 | 759325 |
| 2026-02-09 | 66.77 | $65.98 | 570000 |
| 2026-02-06 | 67.37 | $66.10 | 1.6M |
| 2026-02-05 | 64.79 | $65.08 | 1.3M |
| 2026-02-04 | 63.04 | $64.44 | 850402 |
| 2026-02-03 | 57.03 | $62.54 | 783400 |
| 2026-02-02 | 53.31 | $61.56 | 559500 |
| 2026-01-30 | 53.23 | $61.54 | 776348 |
| 2026-01-29 | 52.85 | $61.44 | 901300 |
| 2026-01-28 | 46.79 | $59.95 | 846700 |
| 2026-01-27 | 53.65 | $61.51 | 675239 |
| 2026-01-26 | 51.62 | $61.04 | 1.0M |
| 2026-01-23 | 59.35 | $62.51 | 1.0M |
| 2026-01-22 | 57.24 | $62.00 | 1.7M |
| 2026-01-21 | 60.15 | $62.50 | 1.0M |
| 2026-01-20 | 57.31 | $61.81 | 689000 |
| 2026-01-16 | 62.53 | $62.66 | 938000 |
| 2026-01-15 | 56.51 | $61.30 | 557800 |
| 2026-01-14 | 53.97 | $60.81 | 517644 |
| 2026-01-13 | 48.83 | $59.92 | 672449 |
| 2026-01-12 | 45.51 | $59.41 | 518700 |
| 2026-01-09 | 45.84 | $59.47 | 747502 |
| 2026-01-08 | 45.90 | $59.48 | 799500 |
| 2026-01-07 | 43.54 | $59.10 | 866274 |
| 2026-01-06 | 42.03 | $58.86 | 841845 |
| 2026-01-05 | 42.71 | $59.01 | 554139 |
| 2026-01-02 | 42.75 | $59.02 | 538600 |
| 2025-12-31 | 40.97 | $58.71 | 781522 |
| 2025-12-30 | 45.58 | $59.77 | 479000 |
| 2025-12-29 | 46.14 | $59.89 | 351403 |
| 2025-12-26 | 47.96 | $60.28 | 248000 |
| 2025-12-24 | 48.99 | $60.50 | 255546 |
| 2025-12-23 | 45.38 | $59.79 | 403900 |
| 2025-12-22 | 47.54 | $60.27 | 690409 |
| 2025-12-19 | 49.45 | $60.68 | 1.5M |
| 2025-12-18 | 48.98 | $60.58 | 642924 |
| 2025-12-17 | 50.28 | $60.87 | 873437 |
| 2025-12-16 | 46.80 | $60.12 | 799118 |
| 2025-12-15 | 48.88 | $60.60 | 654630 |
| 2025-12-12 | 52.27 | $61.34 | 676221 |
| 2025-12-11 | 57.00 | $62.27 | 634300 |
| 2025-12-10 | 56.92 | $62.25 | 822929 |
| 2025-12-09 | 52.72 | $61.24 | 743110 |
| 2025-12-08 | 51.06 | $60.87 | 855413 |
| 2025-12-05 | 58.50 | $62.28 | 501449 |
| 2025-12-04 | 59.31 | $62.42 | 426500 |
| 2025-12-03 | 59.37 | $62.43 | 695700 |
| 2025-12-02 | 59.33 | $62.42 | 520413 |
| 2025-12-01 | 61.54 | $62.84 | 407600 |
| 2025-11-28 | 61.38 | $62.79 | 220400 |
| 2025-11-26 | 61.48 | $62.81 | 1.0M |
| 2025-11-25 | 60.61 | $62.52 | 817246 |
| 2025-11-24 | 59.86 | $62.27 | 706400 |
| 2025-11-21 | 58.85 | $61.93 | 931648 |
| 2025-11-20 | 52.81 | $60.10 | 754908 |
| 2025-11-19 | 50.67 | $59.53 | 804100 |
| 2025-11-18 | 53.76 | $60.29 | 346430 |
| 2025-11-17 | 52.86 | $60.04 | 481523 |
| 2025-11-14 | 55.75 | $60.74 | 573210 |
| 2025-11-13 | 57.67 | $61.19 | 688400 |
| 2025-11-12 | 56.98 | $60.97 | 662240 |
| 2025-11-11 | 60.74 | $61.85 | 679500 |
| 2025-11-10 | 58.71 | $61.16 | 927900 |
| 2025-11-07 | 58.11 | $60.96 | 661100 |
| 2025-11-06 | 51.54 | $58.98 | 940300 |
| 2025-11-05 | 47.72 | $58.01 | 530300 |
| 2025-11-04 | 47.31 | $57.91 | 555331 |
| 2025-11-03 | 46.76 | $57.77 | 1.3M |
| 2025-10-31 | 44.23 | $57.13 | 1.2M |
| 2025-10-30 | 49.08 | $58.53 | 681904 |
| 2025-10-29 | 48.16 | $58.29 | 754717 |
| 2025-10-28 | 56.35 | $60.31 | 385417 |
| 2025-10-27 | 60.20 | $61.11 | 435602 |
| 2025-10-24 | 59.87 | $61.01 | 513300 |
| 2025-10-23 | 59.56 | $60.91 | 750933 |
| 2025-10-22 | 60.69 | $61.16 | 371400 |
| 2025-10-21 | 62.49 | $61.56 | 679400 |
| 2025-10-20 | 65.16 | $62.14 | 466700 |
| 2025-10-17 | 62.08 | $60.98 | 642800 |
| 2025-10-16 | 58.78 | $59.87 | 662900 |
| 2025-10-15 | 57.61 | $59.50 | 916441 |
| 2025-10-14 | 49.65 | $57.33 | 488026 |
| 2025-10-13 | 48.21 | $56.99 | 371925 |
| 2025-10-10 | 43.44 | $55.94 | 429806 |
| 2025-10-09 | 50.26 | $57.57 | 618207 |
| 2025-10-08 | 53.66 | $58.26 | 498900 |
| 2025-10-07 | 54.21 | $58.37 | 443336 |
| 2025-10-06 | 54.31 | $58.39 | 495166 |
| 2025-10-03 | 52.87 | $58.03 | 599300 |
| 2025-10-02 | 51.50 | $57.69 | 632333 |
| 2025-10-01 | 51.46 | $57.68 | 681346 |
| 2025-09-30 | 47.70 | $56.75 | 752932 |
| 2025-09-29 | 46.64 | $56.50 | 658100 |
| 2025-09-26 | 51.32 | $57.69 | 578443 |
| 2025-09-25 | 50.29 | $57.43 | 489514 |
| 2025-09-24 | 49.58 | $57.25 | 473200 |
| 2025-09-23 | 54.44 | $58.44 | 541400 |
| 2025-09-22 | 56.10 | $58.82 | 681600 |
| 2025-09-19 | 54.93 | $58.48 | 1.6M |
| 2025-09-18 | 55.47 | $58.61 | 690600 |
| 2025-09-17 | 53.08 | $57.90 | 806412 |
| 2025-09-16 | 55.89 | $58.60 | 733300 |
| 2025-09-15 | 54.85 | $58.28 | 677031 |
| 2025-09-12 | 55.94 | $58.56 | 643600 |
| 2025-09-11 | 56.48 | $58.70 | 781932 |
| 2025-09-10 | 52.31 | $57.35 | 523600 |
| 2025-09-09 | 53.57 | $57.70 | 470417 |
| 2025-09-08 | 57.49 | $58.74 | 747502 |
| 2025-09-05 | 58.83 | $59.08 | 1.0M |
| 2025-09-04 | 55.41 | $57.90 | 635000 |
| 2025-09-03 | 52.59 | $57.01 | 624100 |
| 2025-09-02 | 48.86 | $55.93 | 825702 |
| 2025-08-29 | 55.99 | $57.77 | 549426 |
| 2025-08-28 | 55.45 | $57.61 | 697818 |
| 2025-08-27 | 56.31 | $57.82 | 1.2M |
| 2025-08-26 | 54.29 | $57.19 | 803400 |
| 2025-08-25 | 56.95 | $57.86 | 812700 |
| 2025-08-22 | 56.68 | $57.77 | 1.1M |
| 2025-08-21 | 48.45 | $55.36 | 798628 |
| 2025-08-20 | 49.49 | $55.64 | 939042 |
| 2025-08-19 | 49.71 | $55.70 | 751134 |
| 2025-08-18 | 41.20 | $53.61 | 569100 |
| 2025-08-15 | 43.12 | $54.19 | 865200 |
| 2025-08-14 | 42.86 | $54.13 | 678700 |
| 2025-08-13 | 44.25 | $54.56 | 895041 |
| 2025-08-12 | 41.87 | $53.99 | 1.1M |
| 2025-08-11 | 37.53 | $53.01 | 889121 |
| 2025-08-08 | 39.72 | $53.77 | 855800 |
| 2025-08-07 | 42.40 | $54.64 | 1.0M |
| 2025-08-06 | 42.36 | $54.63 | 640400 |
| 2025-08-05 | 45.05 | $55.48 | 636000 |
| 2025-08-04 | 42.56 | $54.87 | 719008 |
| 2025-08-01 | 40.03 | $54.27 | 961730 |
| 2025-07-31 | 43.76 | $55.49 | 765723 |
| 2025-07-30 | 45.37 | $55.98 | 592431 |
| 2025-07-29 | 48.34 | $56.84 | 801000 |
| 2025-07-28 | 43.88 | $55.74 | 569638 |
| 2025-07-25 | 48.59 | $57.04 | 586324 |
| 2025-07-24 | 49.33 | $57.23 | 873000 |
| 2025-07-23 | 53.28 | $58.21 | 644200 |
| 2025-07-22 | 50.47 | $57.48 | 587200 |
| 2025-07-21 | 46.67 | $56.57 | 504401 |
| 2025-07-18 | 46.11 | $56.44 | 708500 |
| 2025-07-17 | 44.88 | $56.15 | 1.0M |
| 2025-07-16 | 50.38 | $57.61 | 1.1M |
| 2025-07-15 | 46.77 | $56.76 | 749326 |
| 2025-07-14 | 50.95 | $57.77 | 562232 |
| 2025-07-11 | 52.40 | $58.10 | 891821 |
| 2025-07-10 | 50.57 | $57.65 | 1.3M |
| 2025-07-09 | 43.01 | $56.01 | 848535 |
| 2025-07-08 | 46.52 | $56.86 | 1.3M |
| 2025-07-07 | 46.27 | $56.81 | 1.3M |
| 2025-07-03 | 47.72 | $57.16 | 345600 |
| 2025-07-02 | 45.50 | $56.68 | 1.9M |
| 2025-07-01 | 44.89 | $56.55 | 897800 |
| 2025-06-30 | 42.67 | $56.07 | 1.1M |
| 2025-06-27 | 42.84 | $56.12 | 2.1M |
| 2025-06-26 | 44.12 | $56.50 | 992316 |
| 2025-06-25 | 42.08 | $56.03 | 1.2M |
| 2025-06-24 | 52.18 | $58.66 | 602000 |
| 2025-06-23 | 50.19 | $58.20 | 968139 |
| 2025-06-20 | 48.28 | $57.77 | 2.1M |
| 2025-06-18 | 49.97 | $58.17 | 790006 |
| 2025-06-17 | 49.93 | $58.16 | 1.2M |
| 2025-06-16 | 50.33 | $58.26 | 843001 |
| 2025-06-13 | 52.27 | $58.75 | 1.0M |
| 2025-06-12 | 55.11 | $59.44 | 764912 |
| 2025-06-11 | 54.97 | $59.40 | 671834 |
| 2025-06-10 | 57.34 | $59.98 | 774444 |
| 2025-06-09 | 56.89 | $59.83 | 1.1M |
| 2025-06-06 | 54.41 | $59.03 | 935303 |
| 2025-06-05 | 50.72 | $57.93 | 960648 |
| 2025-06-04 | 48.60 | $57.34 | 977841 |
| 2025-06-03 | 47.25 | $56.97 | 631200 |
| 2025-06-02 | 45.75 | $56.56 | 722822 |
| 2025-05-30 | 45.24 | $56.42 | 867900 |
| 2025-05-29 | 47.15 | $57.06 | 736500 |
| 2025-05-28 | 45.48 | $56.57 | 724500 |
| 2025-05-27 | 44.42 | $56.26 | 649300 |
| 2025-05-23 | 40.49 | $55.15 | 703800 |
| 2025-05-22 | 41.52 | $55.56 | 820421 |
| 2025-05-21 | 41.74 | $55.65 | 794900 |
| 2025-05-20 | 47.89 | $57.93 | 457636 |
| 2025-05-19 | 49.65 | $58.51 | 387426 |
| 2025-05-16 | 49.98 | $58.62 | 635428 |
| 2025-05-15 | 49.07 | $58.31 | 634040 |
| 2025-05-14 | 46.87 | $57.57 | 1.1M |
| 2025-05-13 | 50.45 | $58.85 | 942901 |
| 2025-05-12 | 52.01 | $59.38 | 1.6M |
| 2025-05-09 | 45.20 | $57.14 | 1.1M |
| 2025-05-08 | 42.83 | $56.45 | 1.4M |
| 2025-05-07 | 42.24 | $56.28 | 1.6M |
| 2025-05-06 | 42.44 | $56.36 | 838419 |
| 2025-05-05 | 43.73 | $56.90 | 580262 |
| 2025-05-02 | 45.51 | $57.63 | 751800 |
| 2025-05-01 | 42.43 | $56.62 | 933827 |
| 2025-04-30 | 41.53 | $56.33 | 858400 |
| 2025-04-29 | 42.29 | $56.68 | 968357 |
| 2025-04-28 | 42.71 | $56.88 | 872500 |
| 2025-04-25 | 41.97 | $56.61 | 702200 |
| 2025-04-24 | 42.77 | $57.02 | 1.2M |
| 2025-04-23 | 42.57 | $56.94 | 1.1M |
| 2025-04-22 | 42.22 | $56.80 | 527300 |
| 2025-04-21 | 39.87 | $55.83 | 814500 |
| 2025-04-17 | 43.07 | $57.69 | 1.1M |
| 2025-04-16 | 40.74 | $56.73 | 990904 |
| 2025-04-15 | 38.50 | $55.83 | 1.1M |
| 2025-04-14 | 38.15 | $55.69 | 739612 |
| 2025-04-11 | 35.47 | $54.60 | 1.1M |
| 2025-04-10 | 33.87 | $53.96 | 1.1M |
| 2025-04-09 | 36.37 | $55.83 | 2.2M |
| 2025-04-08 | 22.92 | $51.18 | 1.6M |
| 2025-04-07 | 25.36 | $53.40 | 1.9M |
| 2025-04-04 | 28.54 | $55.86 | 1.8M |
| 2025-04-03 | 31.69 | $57.91 | 1.5M |
| 2025-04-02 | 45.68 | $63.89 | 903500 |
| 2025-04-01 | 43.58 | $63.36 | 755134 |
| 2025-03-31 | 43.03 | $63.22 | 779746 |
| 2025-03-28 | 41.11 | $62.73 | 513906 |
| 2025-03-27 | 42.10 | $63.09 | 453611 |
| 2025-03-26 | 44.59 | $63.97 | 478317 |
| 2025-03-25 | 41.02 | $63.02 | 681300 |
| 2025-03-24 | 43.90 | $64.04 | 840007 |
| 2025-03-21 | 38.46 | $62.69 | 1.9M |
| 2025-03-20 | 46.49 | $65.22 | 627400 |
| 2025-03-19 | 50.97 | $66.34 | 650516 |
| 2025-03-18 | 51.69 | $66.51 | 631824 |
| 2025-03-17 | 55.49 | $67.38 | 595513 |
| 2025-03-14 | 51.52 | $66.36 | 850400 |
| 2025-03-13 | 45.95 | $65.12 | 709907 |
| 2025-03-12 | 54.20 | $66.85 | 594000 |
| 2025-03-11 | 58.47 | $67.59 | 1.2M |
| 2025-03-10 | 61.00 | $68.00 | 1.2M |
| 2025-03-07 | 63.54 | $68.40 | 1.2M |
| 2025-03-06 | 62.66 | $68.16 | 1.1M |
| 2025-03-05 | 64.78 | $68.50 | 1.4M |
| 2025-03-04 | 61.01 | $67.48 | 1.3M |
| 2025-03-03 | 60.58 | $67.37 | 783827 |
| 2025-02-28 | 63.31 | $67.82 | 1.5M |
| 2025-02-27 | 63.55 | $67.86 | 1.2M |
| 2025-02-26 | 59.72 | $66.81 | 567646 |
| 2025-02-25 | 62.82 | $67.33 | 610701 |
| 2025-02-24 | 61.62 | $67.00 | 851422 |
| 2025-02-21 | 62.32 | $67.12 | 1.3M |
| 2025-02-20 | 61.28 | $66.82 | 505600 |
| 2025-02-19 | 62.15 | $66.98 | 658200 |
| 2025-02-18 | 62.83 | $67.11 | 633802 |
| 2025-02-14 | 61.62 | $66.72 | 617736 |
| 2025-02-13 | 64.70 | $67.32 | 1000000 |
| 2025-02-12 | 62.19 | $66.48 | 807610 |
| 2025-02-11 | 64.37 | $66.90 | 978800 |
| 2025-02-10 | 64.14 | $66.82 | 1.0M |
| 2025-02-07 | 66.67 | $67.32 | 1.5M |
| 2025-02-06 | 68.46 | $67.67 | 1.2M |
| 2025-02-05 | 65.84 | $66.62 | 470600 |
| 2025-02-04 | 64.17 | $66.00 | 946000 |
| 2025-02-03 | 62.07 | $65.26 | 1.0M |
| 2025-01-31 | 62.83 | $65.42 | 664300 |
| 2025-01-30 | 63.80 | $65.63 | 510034 |
| 2025-01-29 | 62.19 | $65.02 | 671700 |
| 2025-01-28 | 67.72 | $66.20 | 600728 |
| 2025-01-27 | 67.61 | $66.15 | 538312 |
| 2025-01-24 | 64.82 | $64.99 | 558500 |
| 2025-01-23 | 64.09 | $64.70 | 728132 |
| 2025-01-22 | 62.44 | $64.06 | 969700 |
| 2025-01-21 | 63.74 | $64.36 | 2.0M |
| 2025-01-17 | 54.26 | $61.21 | 979100 |
| 2025-01-16 | 54.69 | $61.31 | 767900 |
| 2025-01-15 | 48.59 | $59.74 | 777700 |
| 2025-01-14 | 48.34 | $59.68 | 700600 |
| 2025-01-13 | 44.26 | $58.74 | 706733 |
| 2025-01-10 | 40.37 | $57.92 | 1.3M |
| 2025-01-08 | 42.39 | $58.51 | 819148 |
| 2025-01-07 | 42.07 | $58.44 | 736300 |
| 2025-01-06 | 43.68 | $58.92 | 1.1M |
| 2025-01-03 | 42.46 | $58.64 | 791628 |
| 2025-01-02 | 36.65 | $57.40 | 1.1M |
| 2024-12-31 | 42.35 | $59.14 | 1.1M |
| 2024-12-30 | 41.55 | $58.98 | 1.0M |
| 2024-12-27 | 41.90 | $59.08 | 673600 |
| 2024-12-26 | 43.82 | $59.64 | 798800 |
| 2024-12-24 | 41.16 | $59.06 | 436400 |
| 2024-12-23 | 40.70 | $58.96 | 1.3M |
| 2024-12-20 | 40.79 | $58.99 | 19.7M |
| 2024-12-19 | 39.21 | $58.62 | 2.5M |
| 2024-12-18 | 40.60 | $59.12 | 2.5M |
| 2024-12-17 | 50.35 | $61.98 | 1.7M |
| 2024-12-16 | 50.59 | $62.04 | 1.8M |
| 2024-12-13 | 51.42 | $62.25 | 1.1M |
| 2024-12-12 | 53.09 | $62.68 | 1.2M |
| 2024-12-11 | 54.92 | $63.14 | 1.3M |
| 2024-12-10 | 53.74 | $62.78 | 1.7M |
| 2024-12-09 | 55.42 | $63.22 | 3.7M |
| 2024-12-06 | 39.72 | $59.37 | 599440 |
| 2024-12-05 | 41.18 | $59.78 | 722313 |
| 2024-12-04 | 39.79 | $59.51 | 771600 |
| 2024-12-03 | 43.56 | $60.55 | 892816 |
| 2024-12-02 | 43.17 | $60.47 | 795839 |
| 2024-11-29 | 43.75 | $60.63 | 423400 |
| 2024-11-27 | 45.87 | $61.21 | 319807 |
| 2024-11-26 | 42.35 | $60.44 | 663400 |
| 2024-11-25 | 44.64 | $61.08 | 704832 |
| 2024-11-22 | 41.44 | $60.40 | 600103 |
| 2024-11-21 | 40.62 | $60.23 | 1.3M |
| 2024-11-20 | 39.20 | $59.93 | 490849 |
| 2024-11-19 | 41.03 | $60.52 | 441400 |
| 2024-11-18 | 41.34 | $60.62 | 574421 |
| 2024-11-15 | 41.46 | $60.66 | 612200 |
| 2024-11-14 | 42.01 | $60.85 | 471924 |
| 2024-11-13 | 44.86 | $61.81 | 694903 |
| 2024-11-12 | 41.69 | $61.00 | 604900 |
| 2024-11-11 | 44.81 | $62.03 | 658000 |
| 2024-11-08 | 44.69 | $62.00 | 769245 |
| 2024-11-07 | 38.30 | $60.42 | 1.2M |
| 2024-11-06 | 35.19 | $59.73 | 2.3M |
| 2024-11-05 | 37.70 | $60.69 | 694249 |
| 2024-11-04 | 37.61 | $60.67 | 461339 |
| 2024-11-01 | 34.21 | $59.90 | 473006 |
| 2024-10-31 | 34.33 | $59.95 | 729800 |
| 2024-10-30 | 37.74 | $61.36 | 591200 |
| 2024-10-29 | 36.94 | $61.17 | 528903 |
| 2024-10-28 | 38.76 | $61.90 | 535025 |
| 2024-10-25 | 37.02 | $61.47 | 726000 |
| 2024-10-24 | 41.85 | $63.31 | 441238 |
| 2024-10-23 | 42.75 | $63.62 | 606800 |
| 2024-10-22 | 41.52 | $63.30 | 354700 |
| 2024-10-21 | 41.41 | $63.27 | 531700 |
| 2024-10-18 | 44.59 | $64.45 | 463000 |
| 2024-10-17 | 44.64 | $64.47 | 1.5M |
| 2024-10-16 | 52.22 | $66.94 | 1.0M |
| 2024-10-15 | 41.16 | $64.06 | 748700 |
| 2024-10-14 | 39.21 | $63.64 | 486238 |
| 2024-10-11 | 37.61 | $63.30 | 854211 |
| 2024-10-10 | 34.15 | $62.58 | 1.1M |
| 2024-10-09 | 35.91 | $63.25 | 1.5M |
| 2024-10-08 | 40.21 | $64.71 | 744300 |
| 2024-10-07 | 41.74 | $65.18 | 717600 |
| 2024-10-04 | 43.65 | $65.75 | 752348 |
| 2024-10-03 | 40.81 | $65.12 | 690801 |
| 2024-10-02 | 38.99 | $64.73 | 751200 |
| 2024-10-01 | 41.80 | $65.63 | 596400 |
| 2024-09-30 | 45.99 | $66.83 | 1.2M |
| 2024-09-27 | 47.94 | $67.34 | 661200 |
| 2024-09-26 | 47.06 | $67.13 | 661410 |
| 2024-09-25 | 48.69 | $67.57 | 491400 |
| 2024-09-24 | 53.39 | $68.75 | 892635 |
| 2024-09-23 | 55.42 | $69.22 | 371930 |
| 2024-09-20 | 52.35 | $68.38 | 1.5M |
| 2024-09-19 | 57.25 | $69.48 | 519120 |
| 2024-09-18 | 52.95 | $68.35 | 821900 |
| 2024-09-17 | 57.00 | $69.19 | 513600 |
| 2024-09-16 | 58.73 | $69.53 | 448336 |
| 2024-09-13 | 58.73 | $69.53 | 513618 |
| 2024-09-12 | 55.27 | $68.57 | 431700 |
| 2024-09-11 | 53.50 | $68.11 | 407800 |
| 2024-09-10 | 55.50 | $68.55 | 496200 |
| 2024-09-09 | 54.51 | $68.28 | 792000 |
| 2024-09-06 | 55.82 | $68.58 | 895902 |
| 2024-09-05 | 55.41 | $68.46 | 593733 |
| 2024-09-04 | 56.91 | $68.82 | 799147 |
| 2024-09-03 | 56.99 | $68.84 | 571224 |
| 2024-08-30 | 57.77 | $69.04 | 537200 |
| 2024-08-29 | 54.86 | $68.05 | 606946 |
| 2024-08-28 | 56.85 | $68.58 | 736300 |
| 2024-08-27 | 63.57 | $70.20 | 506200 |
| 2024-08-26 | 64.11 | $70.32 | 693200 |
| 2024-08-23 | 67.23 | $71.02 | 932671 |
| 2024-08-22 | 62.18 | $69.00 | 514337 |
| 2024-08-21 | 61.62 | $68.80 | 493107 |
| 2024-08-20 | 58.83 | $67.83 | 316102 |
| 2024-08-19 | 59.55 | $68.00 | 430143 |
| 2024-08-16 | 58.81 | $67.74 | 491800 |
| 2024-08-15 | 58.85 | $67.75 | 671039 |
| 2024-08-14 | 58.22 | $67.51 | 642617 |
| 2024-08-13 | 59.86 | $67.96 | 993600 |
| 2024-08-12 | 58.07 | $67.24 | 562900 |
| 2024-08-09 | 60.83 | $68.01 | 1.0M |
| 2024-08-08 | 62.97 | $68.59 | 942900 |
| 2024-08-07 | 56.14 | $65.89 | 496800 |
| 2024-08-06 | 56.69 | $66.04 | 698400 |
| 2024-08-05 | 53.35 | $64.89 | 683208 |
| 2024-08-02 | 63.60 | $67.42 | 669030 |
| 2024-08-01 | 68.70 | $68.45 | 506736 |
| 2024-07-31 | 68.61 | $68.41 | 602347 |
| 2024-07-30 | 70.91 | $68.87 | 442710 |
| 2024-07-29 | 69.98 | $68.42 | 417627 |
| 2024-07-26 | 71.43 | $68.72 | 527000 |
| 2024-07-25 | 67.61 | $66.93 | 596900 |
| 2024-07-24 | 70.72 | $67.55 | 702200 |
| 2024-07-23 | 78.28 | $68.92 | 668900 |
| 2024-07-22 | 77.82 | $68.64 | 509815 |
| 2024-07-19 | 74.96 | $67.05 | 300300 |
| 2024-07-18 | 74.23 | $66.68 | 657738 |
| 2024-07-17 | 72.96 | $66.06 | 1.4M |
| 2024-07-16 | 79.41 | $67.14 | 733000 |
| 2024-07-15 | 78.42 | $66.55 | 725027 |
| 2024-07-12 | 75.61 | $65.06 | 922000 |
| 2024-07-11 | 75.11 | $64.82 | 965244 |
| 2024-07-10 | 68.87 | $62.33 | 384700 |
| 2024-07-09 | 63.36 | $60.76 | 334940 |
| 2024-07-08 | 62.72 | $60.60 | 558835 |
| 2024-07-05 | 63.05 | $60.65 | 697024 |
| 2024-07-03 | 61.33 | $60.20 | 306400 |
| 2024-07-02 | 62.18 | $60.34 | 513000 |
| 2024-07-01 | 58.62 | $59.43 | 715326 |
| 2024-06-28 | 57.58 | $59.18 | 2.3M |
| 2024-06-27 | 57.01 | $59.04 | 575600 |
| 2024-06-26 | 54.44 | $58.43 | 783720 |
| 2024-06-25 | 54.10 | $58.35 | 428629 |
| 2024-06-24 | 56.78 | $58.88 | 530204 |
| 2024-06-21 | 52.94 | $57.96 | 1.3M |
| 2024-06-20 | 52.81 | $57.93 | 625135 |
| 2024-06-18 | 54.09 | $58.20 | 555308 |
| 2024-06-17 | 56.18 | $58.64 | 637503 |
| 2024-06-14 | 53.66 | $57.99 | 548601 |
| 2024-06-13 | 55.43 | $58.37 | 913400 |
| 2024-06-12 | 55.25 | $58.32 | 797202 |
| 2024-06-11 | 52.95 | $57.70 | 879500 |
| 2024-06-10 | 47.68 | $56.42 | 651909 |
| 2024-06-07 | 45.08 | $55.85 | 377000 |
| 2024-06-06 | 47.36 | $56.43 | 471032 |
| 2024-06-05 | 44.12 | $55.73 | 511700 |
| 2024-06-04 | 45.84 | $56.18 | 375300 |
| 2024-06-03 | 44.14 | $55.81 | 432632 |
| 2024-05-31 | 47.07 | $56.58 | 1.7M |
| 2024-05-30 | 44.95 | $56.11 | 586337 |
| 2024-05-29 | 41.80 | $55.44 | 786549 |
| 2024-05-28 | 43.79 | $56.00 | 823427 |
| 2024-05-24 | 43.61 | $55.96 | 865600 |
| 2024-05-23 | 45.87 | $56.60 | 858600 |
| 2024-05-22 | 49.19 | $57.48 | 648001 |
| 2024-05-21 | 50.66 | $57.85 | 381834 |
| 2024-05-20 | 50.90 | $57.91 | 519521 |
| 2024-05-17 | 51.61 | $58.10 | 742500 |
| 2024-05-16 | 50.92 | $57.90 | 1.7M |
| 2024-05-15 | 46.29 | $56.63 | 1.4M |
| 2024-05-14 | 40.73 | $55.30 | 745000 |
| 2024-05-13 | 39.02 | $54.92 | 506400 |
| 2024-05-10 | 39.45 | $55.07 | 466901 |
| 2024-05-09 | 39.19 | $55.01 | 639310 |
| 2024-05-08 | 36.85 | $54.45 | 413017 |
| 2024-05-07 | 37.97 | $54.90 | 612700 |
| 2024-05-06 | 34.62 | $54.10 | 628638 |
| 2024-05-03 | 36.47 | $54.89 | 489020 |
| 2024-05-02 | 33.71 | $54.24 | 1.1M |
| 2024-05-01 | 33.79 | $54.28 | 451817 |
| 2024-04-30 | 33.94 | $54.35 | 523226 |
| 2024-04-29 | 35.47 | $55.10 | 550427 |
| 2024-04-26 | 31.67 | $54.13 | 611811 |
| 2024-04-25 | 32.23 | $54.43 | 866536 |
| 2024-04-24 | 33.89 | $55.31 | 551400 |
| 2024-04-23 | 36.32 | $56.51 | 581400 |
| 2024-04-22 | 30.66 | $55.07 | 588915 |
| 2024-04-19 | 30.13 | $54.94 | 730722 |
| 2024-04-18 | 29.37 | $54.75 | 978300 |
| 2024-04-17 | 30.65 | $55.52 | 1.5M |
| 2024-04-16 | 36.33 | $58.45 | 800018 |
| 2024-04-15 | 38.81 | $59.51 | 518800 |
| 2024-04-12 | 42.07 | $60.78 | 497200 |
| 2024-04-11 | 44.03 | $61.49 | 940000 |
| 2024-04-10 | 44.26 | $61.57 | 1.5M |
| 2024-04-09 | 57.37 | $65.40 | 586500 |
| 2024-04-08 | 54.42 | $64.52 | 598600 |
| 2024-04-05 | 50.06 | $63.35 | 522700 |
| 2024-04-04 | 48.37 | $62.93 | 551838 |
| 2024-04-03 | 46.66 | $62.51 | 557200 |
| 2024-04-02 | 47.74 | $62.81 | 745300 |
| 2024-04-01 | 52.64 | $64.09 | 1.6M |
| 2024-03-28 | 63.90 | $66.40 | 1.5M |
| 2024-03-27 | 60.15 | $65.33 | 1.6M |
| 2024-03-26 | 53.95 | $63.87 | 4.4M |
| 2024-03-25 | 54.55 | $63.98 | 345036 |
| 2024-03-22 | 56.70 | $64.37 | 924826 |
| 2024-03-21 | 57.03 | $64.43 | 537900 |
| 2024-03-20 | 53.77 | $63.66 | 563400 |
| 2024-03-19 | 48.50 | $62.57 | 442022 |
| 2024-03-18 | 48.79 | $62.63 | 430335 |
| 2024-03-15 | 49.54 | $62.79 | 1.2M |
| 2024-03-14 | 52.99 | $63.50 | 553500 |
| 2024-03-13 | 58.00 | $64.43 | 621425 |
| 2024-03-12 | 58.51 | $64.52 | 451816 |
| 2024-03-11 | 57.84 | $64.35 | 473600 |
| 2024-03-08 | 57.43 | $64.24 | 616317 |
| 2024-03-07 | 55.95 | $63.85 | 700221 |
| 2024-03-06 | 56.05 | $63.87 | 455900 |
| 2024-03-05 | 55.51 | $63.72 | 480318 |
| 2024-03-04 | 63.33 | $65.32 | 583852 |
| 2024-03-01 | 64.30 | $65.50 | 1.3M |
| 2024-02-29 | 60.47 | $64.30 | 1.4M |
| 2024-02-28 | 57.63 | $63.51 | 1.0M |
| 2024-02-27 | 53.41 | $62.46 | 482411 |
| 2024-02-26 | 54.29 | $62.64 | 513648 |
| 2024-02-23 | 55.70 | $62.93 | 531300 |
| 2024-02-22 | 56.32 | $63.06 | 550100 |
| 2024-02-21 | 56.36 | $63.07 | 575114 |
| 2024-02-20 | 54.79 | $62.62 | 366800 |
| 2024-02-16 | 55.12 | $62.70 | 490729 |
| 2024-02-15 | 56.31 | $62.99 | 775500 |
| 2024-02-14 | 52.98 | $61.99 | 657922 |
| 2024-02-13 | 53.37 | $62.09 | 661748 |
| 2024-02-12 | 57.86 | $63.21 | 999000 |
| 2024-02-09 | 58.19 | $63.29 | 669025 |
| 2024-02-08 | 58.92 | $63.47 | 1.2M |
| 2024-02-07 | 47.52 | $60.16 | 609100 |
| 2024-02-06 | 50.63 | $60.93 | 471429 |
| 2024-02-05 | 46.77 | $60.03 | 394211 |
| 2024-02-02 | 51.20 | $61.08 | 379020 |
| 2024-02-01 | 52.69 | $61.41 | 497913 |
| 2024-01-31 | 44.93 | $59.73 | 629900 |
| 2024-01-30 | 47.16 | $60.24 | 578503 |
| 2024-01-29 | 48.10 | $60.45 | 355800 |
| 2024-01-26 | 47.68 | $60.36 | 459200 |
| 2024-01-25 | 47.13 | $60.24 | 399500 |
| 2024-01-24 | 45.14 | $59.80 | 757300 |
| 2024-01-23 | 52.08 | $61.44 | 513100 |
| 2024-01-22 | 57.23 | $62.45 | 520800 |
| 2024-01-19 | 56.00 | $62.15 | 514628 |
| 2024-01-18 | 52.55 | $61.35 | 372642 |
| 2024-01-17 | 55.77 | $61.97 | 1.2M |
| 2024-01-16 | 56.78 | $62.16 | 444642 |
| 2024-01-12 | 60.69 | $62.87 | 217116 |
| 2024-01-11 | 59.95 | $62.67 | 385519 |
| 2024-01-10 | 62.69 | $63.16 | 472700 |
| 2024-01-09 | 60.82 | $62.62 | 430000 |
| 2024-01-08 | 62.14 | $62.86 | 311100 |
| 2024-01-05 | 58.39 | $61.81 | 315527 |
| 2024-01-04 | 59.56 | $62.03 | 519538 |
| 2024-01-03 | 58.37 | $61.70 | 557629 |
| 2024-01-02 | 65.42 | $62.97 | 471226 |
| 2023-12-29 | 64.46 | $62.67 | 383100 |
| 2023-12-28 | 70.49 | $63.64 | 301300 |
| 2023-12-27 | 70.16 | $63.52 | 226721 |
| 2023-12-26 | 69.95 | $63.44 | 300900 |
| 2023-12-22 | 69.46 | $63.25 | 340447 |
| 2023-12-21 | 68.65 | $62.93 | 588600 |
| 2023-12-20 | 70.09 | $63.19 | 1.4M |
| 2023-12-19 | 69.84 | $63.08 | 754500 |
| 2023-12-18 | 68.94 | $62.69 | 850800 |
| 2023-12-15 | 68.33 | $62.42 | 1.3M |
| 2023-12-14 | 66.77 | $61.75 | 2.2M |
| 2023-12-13 | 64.94 | $61.00 | 1.5M |
| 2023-12-12 | 61.14 | $59.60 | 452342 |
| 2023-12-11 | 60.30 | $59.31 | 527649 |
| 2023-12-08 | 59.13 | $58.91 | 523500 |
| 2023-12-07 | 59.21 | $58.93 | 800902 |
| 2023-12-06 | 57.55 | $58.34 | 473500 |
| 2023-12-05 | 55.23 | $57.55 | 1.0M |
| 2023-12-04 | 63.02 | $59.43 | 893400 |
| 2023-12-01 | 61.80 | $58.98 | 894010 |
| 2023-11-30 | 56.05 | $57.11 | 762600 |
| 2023-11-29 | 54.52 | $56.67 | 707606 |
| 2023-11-28 | 52.48 | $56.10 | 918000 |
| 2023-11-27 | 53.36 | $56.32 | 522600 |
| 2023-11-24 | 52.43 | $56.05 | 112700 |
| 2023-11-22 | 51.59 | $55.80 | 260301 |
| 2023-11-21 | 50.28 | $55.41 | 304600 |
| 2023-11-20 | 51.43 | $55.75 | 342008 |
| 2023-11-17 | 50.38 | $55.42 | 629800 |
| 2023-11-16 | 52.53 | $56.08 | 378500 |
| 2023-11-15 | 53.62 | $56.41 | 627000 |
| 2023-11-14 | 52.17 | $55.90 | 588129 |
| 2023-11-13 | 43.36 | $53.24 | 380300 |
| 2023-11-10 | 46.28 | $54.20 | 426400 |
| 2023-11-09 | 45.67 | $54.03 | 345848 |
| 2023-11-08 | 48.79 | $55.03 | 378305 |
| 2023-11-07 | 46.82 | $54.46 | 283633 |
| 2023-11-06 | 46.85 | $54.47 | 544531 |
| 2023-11-03 | 51.54 | $55.96 | 517637 |
| 2023-11-02 | 48.27 | $54.97 | 1.1M |
| 2023-11-01 | 45.86 | $54.28 | 835621 |
| 2023-10-31 | 42.14 | $53.28 | 615111 |
| 2023-10-30 | 37.89 | $52.23 | 581800 |
| 2023-10-27 | 32.01 | $50.93 | 432900 |
| 2023-10-26 | 33.62 | $51.62 | 558300 |
| 2023-10-25 | 28.70 | $50.62 | 755600 |
| 2023-10-24 | 31.20 | $51.76 | 535343 |
| 2023-10-23 | 29.46 | $51.42 | 854500 |
| 2023-10-20 | 31.42 | $52.30 | 755023 |
| 2023-10-19 | 31.17 | $52.25 | 960000 |
| 2023-10-18 | 34.92 | $53.82 | 409700 |
| 2023-10-17 | 40.09 | $55.59 | 760600 |
| 2023-10-16 | 41.20 | $55.93 | 502000 |
| 2023-10-13 | 39.27 | $55.52 | 612921 |
| 2023-10-12 | 39.42 | $55.57 | 670337 |
| 2023-10-11 | 45.95 | $57.53 | 836800 |
| 2023-10-10 | 44.20 | $57.14 | 897100 |
| 2023-10-09 | 46.36 | $57.73 | 340200 |
| 2023-10-06 | 44.21 | $57.24 | 378705 |
| 2023-10-05 | 44.42 | $57.30 | 793700 |
| 2023-10-04 | 39.78 | $56.26 | 838210 |
| 2023-10-03 | 31.60 | $54.69 | 408611 |
| 2023-10-02 | 34.68 | $55.77 | 339001 |
| 2023-09-29 | 38.04 | $56.80 | 712010 |
| 2023-09-28 | 38.04 | $56.80 | 449904 |
| 2023-09-27 | 39.17 | $57.14 | 605900 |
| 2023-09-26 | 38.40 | $56.99 | 491547 |
| 2023-09-25 | 40.82 | $57.73 | 344806 |
| 2023-09-22 | 41.42 | $57.91 | 677900 |
| 2023-09-21 | 42.24 | $58.16 | 511106 |
| 2023-09-20 | 54.19 | $61.09 | 491017 |
| 2023-09-19 | 51.48 | $60.48 | 279625 |
| 2023-09-18 | 54.02 | $60.99 | 430420 |
| 2023-09-15 | 52.67 | $60.68 | 1.6M |
| 2023-09-14 | 56.16 | $61.37 | 702500 |
| 2023-09-13 | 53.67 | $60.78 | 388008 |
| 2023-09-12 | 55.81 | $61.20 | 478138 |
| 2023-09-11 | 56.12 | $61.26 | 414400 |
| 2023-09-08 | 54.38 | $60.82 | 393300 |
| 2023-09-07 | 55.76 | $61.11 | 774200 |
| 2023-09-06 | 52.14 | $60.20 | 454430 |
| 2023-09-05 | 50.19 | $59.74 | 436546 |
| 2023-09-01 | 55.64 | $60.90 | 264003 |
| 2023-08-31 | 55.60 | $60.89 | 547116 |
| 2023-08-30 | 56.32 | $61.04 | 297200 |
| 2023-08-29 | 56.45 | $61.07 | 460100 |
| 2023-08-28 | 55.13 | $60.69 | 408343 |
| 2023-08-25 | 53.36 | $60.19 | 500756 |
| 2023-08-24 | 50.82 | $59.50 | 480000 |
| 2023-08-23 | 52.76 | $59.99 | 557700 |
| 2023-08-22 | 47.60 | $58.66 | 542200 |
| 2023-08-21 | 41.93 | $57.41 | 288132 |
| 2023-08-18 | 43.62 | $57.88 | 287600 |
| 2023-08-17 | 42.59 | $57.66 | 309500 |
| 2023-08-16 | 46.58 | $58.75 | 229100 |
| 2023-08-15 | 47.00 | $58.86 | 302600 |
| 2023-08-14 | 48.87 | $59.35 | 223649 |
| 2023-08-11 | 51.00 | $59.89 | 470712 |
| 2023-08-10 | 46.94 | $58.89 | 248900 |
| 2023-08-09 | 48.82 | $59.38 | 482116 |
| 2023-08-08 | 48.58 | $59.32 | 263310 |
| 2023-08-07 | 51.53 | $60.09 | 357600 |
| 2023-08-04 | 49.01 | $59.43 | 661500 |
| 2023-08-03 | 48.93 | $59.41 | 926400 |
| 2023-08-02 | 43.63 | $58.09 | 337318 |
| 2023-08-01 | 46.26 | $58.85 | 411221 |
| 2023-07-31 | 48.03 | $59.34 | 434417 |
| 2023-07-28 | 46.52 | $58.96 | 330143 |
| 2023-07-27 | 49.27 | $59.73 | 478847 |
| 2023-07-26 | 57.10 | $61.61 | 408142 |
| 2023-07-25 | 56.30 | $61.38 | 479900 |
| 2023-07-24 | 56.74 | $61.48 | 377500 |
| 2023-07-21 | 54.25 | $60.75 | 377515 |
| 2023-07-20 | 50.75 | $59.80 | 687437 |
| 2023-07-19 | 47.88 | $59.08 | 541822 |
| 2023-07-18 | 44.56 | $58.30 | 741400 |
| 2023-07-17 | 50.13 | $59.73 | 683300 |
| 2023-07-14 | 50.05 | $59.71 | 455200 |
| 2023-07-13 | 50.93 | $59.93 | 561722 |
| 2023-07-12 | 49.70 | $59.61 | 550900 |
| 2023-07-11 | 48.08 | $59.19 | 779800 |
| 2023-07-10 | 44.61 | $58.33 | 855523 |
| 2023-07-07 | 44.80 | $58.39 | 1.2M |
| 2023-07-06 | 46.78 | $58.99 | 846516 |
| 2023-07-05 | 51.35 | $60.26 | 967800 |
| 2023-07-03 | 52.46 | $60.55 | 248510 |
| 2023-06-30 | 50.89 | $60.10 | 883442 |
| 2023-06-29 | 47.66 | $59.21 | 473825 |
| 2023-06-28 | 45.11 | $58.55 | 466300 |
| 2023-06-27 | 45.46 | $58.66 | 378729 |
| 2023-06-26 | 43.13 | $58.05 | 554234 |
| 2023-06-23 | 37.15 | $56.62 | 727028 |
| 2023-06-22 | 38.25 | $57.03 | 693700 |
| 2023-06-21 | 41.54 | $58.19 | 496403 |
| 2023-06-20 | 39.05 | $57.61 | 487732 |
| 2023-06-16 | 43.41 | $59.05 | 811900 |
| 2023-06-15 | 42.17 | $58.76 | 583724 |
| 2023-06-14 | 40.47 | $58.36 | 512300 |
| 2023-06-13 | 40.75 | $58.46 | 942700 |
| 2023-06-12 | 38.02 | $57.80 | 746400 |
| 2023-06-09 | 40.15 | $58.60 | 852000 |
| 2023-06-08 | 49.30 | $61.38 | 355900 |
| 2023-06-07 | 53.15 | $62.31 | 943803 |
| 2023-06-06 | 52.08 | $62.03 | 457800 |
| 2023-06-05 | 50.06 | $61.51 | 326553 |
| 2023-06-02 | 53.34 | $62.31 | 500000 |
| 2023-06-01 | 45.76 | $60.51 | 475700 |
| 2023-05-31 | 49.22 | $61.33 | 917016 |
| 2023-05-30 | 47.18 | $60.89 | 349336 |
| 2023-05-26 | 46.39 | $60.72 | 257447 |
| 2023-05-25 | 39.65 | $59.38 | 407305 |
| 2023-05-24 | 38.83 | $59.23 | 323225 |
| 2023-05-23 | 43.33 | $60.44 | 444400 |
| 2023-05-22 | 47.16 | $61.33 | 355300 |
| 2023-05-19 | 47.33 | $61.37 | 273303 |
| 2023-05-18 | 47.33 | $61.37 | 442911 |
| 2023-05-17 | 49.58 | $61.90 | 563300 |
| 2023-05-16 | 45.56 | $61.03 | 491629 |
| 2023-05-15 | 49.57 | $61.96 | 368311 |
| 2023-05-12 | 50.39 | $62.14 | 465200 |
| 2023-05-11 | 50.13 | $62.08 | 699406 |
| 2023-05-10 | 52.43 | $62.61 | 583802 |
| 2023-05-09 | 49.61 | $61.93 | 484000 |
| 2023-05-08 | 49.56 | $61.92 | 449621 |
| 2023-05-05 | 51.05 | $62.29 | 456815 |
| 2023-05-04 | 48.97 | $61.76 | 626300 |
| 2023-05-03 | 46.94 | $61.26 | 866910 |
| 2023-05-02 | 41.84 | $60.10 | 745800 |
| 2023-05-01 | 42.68 | $60.35 | 458700 |
| 2023-04-28 | 47.13 | $61.59 | 598300 |
| 2023-04-27 | 45.16 | $61.14 | 378001 |
| 2023-04-26 | 40.77 | $60.20 | 479300 |
| 2023-04-25 | 43.78 | $61.05 | 466722 |
| 2023-04-24 | 46.88 | $61.85 | 426400 |
| 2023-04-21 | 50.48 | $62.70 | 563825 |
| 2023-04-20 | 48.25 | $62.20 | 519800 |
| 2023-04-19 | 49.35 | $62.46 | 693643 |
| 2023-04-18 | 47.25 | $61.98 | 833409 |
| 2023-04-17 | 50.39 | $62.74 | 659233 |
| 2023-04-14 | 48.77 | $62.36 | 577700 |
| 2023-04-13 | 51.85 | $63.09 | 722800 |
| 2023-04-12 | 51.41 | $62.98 | 715939 |
| 2023-04-11 | 52.70 | $63.29 | 576847 |
| 2023-04-10 | 53.40 | $63.46 | 556534 |
| 2023-04-06 | 54.69 | $63.78 | 416723 |
| 2023-04-05 | 54.16 | $63.62 | 415000 |
| 2023-04-04 | 55.08 | $63.86 | 349648 |
| 2023-04-03 | 55.78 | $64.05 | 441124 |
| 2023-03-31 | 57.82 | $64.60 | 591044 |
| 2023-03-30 | 53.89 | $63.25 | 591900 |
| 2023-03-29 | 53.21 | $63.03 | 429924 |
| 2023-03-28 | 50.62 | $62.20 | 344407 |
| 2023-03-27 | 50.46 | $62.15 | 533643 |
| 2023-03-24 | 49.33 | $61.78 | 488700 |
| 2023-03-23 | 41.81 | $59.58 | 417448 |
| 2023-03-22 | 41.94 | $59.63 | 419890 |
| 2023-03-21 | 47.98 | $61.69 | 400800 |
| 2023-03-20 | 48.59 | $61.88 | 463504 |
| 2023-03-17 | 44.67 | $60.77 | 801400 |
| 2023-03-16 | 47.89 | $61.80 | 499500 |
| 2023-03-15 | 49.71 | $62.35 | 667504 |
| 2023-03-14 | 50.04 | $62.45 | 508700 |
| 2023-03-13 | 44.23 | $60.79 | 405400 |
| 2023-03-10 | 41.26 | $60.03 | 463600 |
| 2023-03-09 | 46.35 | $61.68 | 347234 |
| 2023-03-08 | 51.39 | $63.06 | 418032 |
| 2023-03-07 | 50.08 | $62.71 | 278003 |
| 2023-03-06 | 54.54 | $63.83 | 287835 |
| 2023-03-03 | 54.75 | $63.88 | 334300 |
| 2023-03-02 | 51.31 | $62.90 | 412400 |
| 2023-03-01 | 46.34 | $61.64 | 375615 |
| 2023-02-28 | 48.47 | $62.21 | 873220 |
| 2023-02-27 | 51.80 | $63.05 | 335638 |
| 2023-02-24 | 51.96 | $63.09 | 501700 |
| 2023-02-23 | 56.94 | $64.27 | 500144 |
| 2023-02-22 | 53.88 | $63.41 | 484944 |
| 2023-02-21 | 53.92 | $63.42 | 417600 |
| 2023-02-17 | 56.50 | $64.03 | 527139 |
| 2023-02-16 | 55.33 | $63.68 | 597700 |
| 2023-02-15 | 58.43 | $64.41 | 578600 |
| 2023-02-14 | 57.97 | $64.26 | 2.6M |
| 2023-02-13 | 57.25 | $64.02 | 977000 |
| 2023-02-10 | 55.13 | $63.32 | 4.1M |
| 2023-02-09 | 62.73 | $65.12 | 469800 |
| 2023-02-08 | 62.56 | $65.06 | 420805 |
| 2023-02-07 | 62.35 | $64.98 | 374600 |
| 2023-02-06 | 64.14 | $65.40 | 254900 |
| 2023-02-03 | 63.86 | $65.28 | 476400 |
| 2023-02-02 | 66.76 | $65.98 | 608800 |
| 2023-02-01 | 64.34 | $64.88 | 411100 |
| 2023-01-31 | 63.30 | $64.43 | 336610 |
| 2023-01-30 | 60.39 | $63.23 | 194900 |
| 2023-01-27 | 64.49 | $64.24 | 330321 |
| 2023-01-26 | 62.95 | $63.59 | 334919 |
| 2023-01-25 | 60.31 | $62.54 | 399900 |
| 2023-01-24 | 64.11 | $63.46 | 221922 |
| 2023-01-23 | 65.56 | $63.80 | 333100 |
| 2023-01-20 | 63.56 | $62.93 | 497645 |
| 2023-01-19 | 64.29 | $63.11 | 695300 |
| 2023-01-18 | 63.35 | $62.69 | 448842 |
| 2023-01-17 | 63.47 | $62.72 | 436600 |
| 2023-01-13 | 63.50 | $62.73 | 298600 |
| 2023-01-12 | 62.76 | $62.36 | 330600 |
| 2023-01-11 | 59.98 | $61.03 | 373500 |
| 2023-01-10 | 52.95 | $58.22 | 674245 |
| 2023-01-09 | 53.65 | $58.44 | 336600 |
| 2023-01-06 | 54.02 | $58.56 | 380835 |
| 2023-01-05 | 48.71 | $56.67 | 537229 |
| 2023-01-04 | 54.93 | $58.62 | 1.1M |
| 2023-01-03 | 48.89 | $56.72 | 472028 |
| 2022-12-30 | 49.39 | $56.87 | 264600 |
| 2022-12-29 | 51.54 | $57.52 | 419800 |
| 2022-12-28 | 46.27 | $55.98 | 352100 |
| 2022-12-27 | 50.25 | $57.16 | 214600 |
| 2022-12-23 | 51.35 | $57.47 | 254700 |
| 2022-12-22 | 49.34 | $56.88 | 382032 |
| 2022-12-21 | 49.34 | $56.88 | 473240 |
| 2022-12-20 | 44.81 | $55.58 | 446200 |
| 2022-12-19 | 44.15 | $55.40 | 315612 |
| 2022-12-16 | 46.03 | $56.05 | 845444 |
| 2022-12-15 | 49.55 | $57.19 | 332400 |
| 2022-12-14 | 54.39 | $58.59 | 476420 |
| 2022-12-13 | 54.39 | $58.59 | 518601 |
| 2022-12-12 | 50.66 | $57.39 | 272429 |
| 2022-12-09 | 49.61 | $57.07 | 217336 |
| 2022-12-08 | 51.32 | $57.60 | 311300 |
| 2022-12-07 | 49.71 | $57.08 | 361613 |
| 2022-12-06 | 48.59 | $56.72 | 360500 |
| 2022-12-05 | 51.18 | $57.58 | 329611 |
| 2022-12-02 | 55.00 | $58.76 | 394000 |
| 2022-12-01 | 53.64 | $58.27 | 493400 |
| 2022-11-30 | 54.83 | $58.64 | 539018 |
| 2022-11-29 | 51.68 | $57.50 | 458600 |
| 2022-11-28 | 48.92 | $56.57 | 406000 |
| 2022-11-25 | 55.61 | $58.63 | 177300 |
| 2022-11-23 | 54.54 | $58.26 | 346600 |
| 2022-11-22 | 56.81 | $58.91 | 313747 |
| 2022-11-21 | 55.87 | $58.56 | 261837 |
| 2022-11-18 | 55.43 | $58.39 | 355943 |
| 2022-11-17 | 53.23 | $57.56 | 296317 |
| 2022-11-16 | 54.46 | $57.96 | 312600 |
| 2022-11-15 | 55.31 | $58.24 | 348217 |
| 2022-11-14 | 53.97 | $57.69 | 377900 |
| 2022-11-11 | 55.46 | $58.21 | 440225 |
| 2022-11-10 | 59.87 | $59.67 | 803300 |
| 2022-11-09 | 49.43 | $55.68 | 218614 |
| 2022-11-08 | 52.11 | $56.51 | 354600 |
| 2022-11-07 | 52.31 | $56.57 | 398233 |
| 2022-11-04 | 48.43 | $55.30 | 419547 |
| 2022-11-03 | 48.05 | $55.18 | 289201 |
| 2022-11-02 | 50.40 | $55.98 | 421400 |
| 2022-11-01 | 54.40 | $57.25 | 274301 |
| 2022-10-31 | 54.10 | $57.14 | 648006 |
| 2022-10-28 | 54.41 | $57.24 | 532200 |
| 2022-10-27 | 49.93 | $55.59 | 371510 |
| 2022-10-26 | 48.79 | $55.20 | 318617 |
| 2022-10-25 | 47.29 | $54.68 | 380636 |
| 2022-10-24 | 40.90 | $52.67 | 389600 |
| 2022-10-21 | 40.32 | $52.50 | 395300 |
| 2022-10-20 | 40.65 | $52.65 | 347800 |
| 2022-10-19 | 40.87 | $52.75 | 475918 |
| 2022-10-18 | 44.11 | $54.21 | 447906 |
| 2022-10-17 | 43.70 | $54.07 | 476333 |
| 2022-10-14 | 38.18 | $52.26 | 423145 |
| 2022-10-13 | 42.01 | $54.03 | 538200 |
| 2022-10-12 | 36.62 | $52.45 | 389824 |
| 2022-10-11 | 36.85 | $52.56 | 636800 |
| 2022-10-10 | 31.28 | $51.04 | 345800 |
| 2022-10-07 | 31.66 | $51.26 | 509414 |
| 2022-10-06 | 34.74 | $52.93 | 421901 |
| 2022-10-05 | 37.47 | $54.25 | 428324 |
| 2022-10-04 | 39.37 | $55.10 | 396528 |
| 2022-10-03 | 37.02 | $54.44 | 353619 |
| 2022-09-30 | 31.47 | $52.99 | 594024 |
| 2022-09-29 | 28.67 | $52.31 | 584344 |
| 2022-09-28 | 31.67 | $53.97 | 556933 |
| 2022-09-27 | 28.37 | $53.20 | 415800 |
| 2022-09-26 | 31.66 | $54.94 | 646400 |
| 2022-09-23 | 37.34 | $57.35 | 719019 |
| 2022-09-22 | 37.21 | $57.32 | 612932 |
| 2022-09-21 | 36.95 | $57.26 | 424900 |
| 2022-09-20 | 38.08 | $57.72 | 515700 |
| 2022-09-19 | 39.73 | $58.38 | 440529 |
| 2022-09-16 | 40.05 | $58.51 | 1.5M |
| 2022-09-15 | 41.11 | $58.94 | 404523 |
| 2022-09-14 | 44.48 | $60.24 | 449929 |
| 2022-09-13 | 49.49 | $61.93 | 478000 |
| 2022-09-12 | 56.33 | $63.85 | 416923 |
| 2022-09-09 | 55.38 | $63.54 | 377326 |
| 2022-09-08 | 50.08 | $61.94 | 396000 |
| 2022-09-07 | 46.85 | $61.08 | 441736 |
| 2022-09-06 | 42.36 | $59.99 | 470600 |
| 2022-09-02 | 42.80 | $60.13 | 412100 |
| 2022-09-01 | 45.67 | $61.02 | 504400 |
| 2022-08-31 | 45.56 | $60.99 | 438200 |
| 2022-08-30 | 45.03 | $60.85 | 226541 |
| 2022-08-29 | 49.25 | $62.16 | 244200 |
| 2022-08-26 | 50.42 | $62.50 | 374000 |
| 2022-08-25 | 57.00 | $64.25 | 216700 |
| 2022-08-24 | 54.79 | $63.56 | 262933 |
| 2022-08-23 | 51.67 | $62.65 | 279344 |
| 2022-08-22 | 55.51 | $63.61 | 266400 |
| 2022-08-19 | 62.90 | $65.21 | 403743 |
| 2022-08-18 | 66.53 | $65.90 | 459900 |
| 2022-08-17 | 66.58 | $65.91 | 379109 |
| 2022-08-16 | 66.56 | $65.90 | 429800 |
| 2022-08-15 | 70.19 | $66.62 | 383300 |
| 2022-08-12 | 68.68 | $65.95 | 484300 |
| 2022-08-11 | 66.10 | $64.89 | 556900 |
| 2022-08-10 | 63.85 | $64.05 | 436800 |
| 2022-08-09 | 62.30 | $63.50 | 394700 |
| 2022-08-08 | 61.82 | $63.33 | 342800 |
| 2022-08-05 | 60.59 | $62.89 | 445800 |
| 2022-08-04 | 57.66 | $61.90 | 454223 |
| 2022-08-03 | 57.14 | $61.73 | 421819 |
| 2022-08-02 | 59.00 | $62.19 | 333212 |
| 2022-08-01 | 60.38 | $62.53 | 403800 |
| 2022-07-29 | 60.86 | $62.65 | 732979 |
| 2022-07-28 | 60.26 | $62.41 | 485008 |
| 2022-07-27 | 54.30 | $60.25 | 336800 |
| 2022-07-26 | 54.48 | $60.30 | 319920 |
| 2022-07-25 | 52.81 | $59.74 | 304300 |
| 2022-07-22 | 52.67 | $59.69 | 371500 |
| 2022-07-21 | 51.52 | $59.29 | 350939 |
| 2022-07-20 | 47.77 | $58.04 | 237500 |
| 2022-07-19 | 47.91 | $58.09 | 246400 |
| 2022-07-18 | 40.05 | $55.75 | 227000 |
| 2022-07-15 | 41.90 | $56.47 | 381347 |
| 2022-07-14 | 37.73 | $55.37 | 289110 |
| 2022-07-13 | 40.06 | $56.31 | 363500 |
| 2022-07-12 | 39.26 | $56.10 | 337800 |
| 2022-07-11 | 40.06 | $56.43 | 239300 |
| 2022-07-08 | 40.08 | $56.44 | 297418 |
| 2022-07-07 | 41.18 | $56.92 | 277300 |
| 2022-07-06 | 41.90 | $57.24 | 528900 |
| 2022-07-05 | 37.84 | $55.99 | 466700 |
| 2022-07-01 | 38.55 | $56.34 | 627509 |
| 2022-06-30 | 36.56 | $55.73 | 572300 |
| 2022-06-29 | 38.51 | $56.73 | 336602 |
| 2022-06-28 | 40.07 | $57.50 | 307412 |
| 2022-06-27 | 42.15 | $58.49 | 365200 |
| 2022-06-24 | 43.12 | $58.94 | 822100 |
| 2022-06-23 | 39.82 | $57.81 | 409100 |
| 2022-06-22 | 34.62 | $56.18 | 409234 |
| 2022-06-21 | 33.72 | $55.91 | 448100 |
| 2022-06-17 | 32.38 | $55.50 | 650622 |
| 2022-06-16 | 32.50 | $55.58 | 743925 |
| 2022-06-15 | 33.43 | $56.20 | 745327 |
| 2022-06-14 | 29.34 | $54.88 | 433100 |
| 2022-06-13 | 30.53 | $55.76 | 360400 |
| 2022-06-10 | 33.35 | $57.70 | 364217 |
| 2022-06-09 | 36.92 | $59.83 | 246121 |
| 2022-06-08 | 38.32 | $60.60 | 281000 |
| 2022-06-07 | 41.77 | $62.36 | 411800 |
| 2022-06-06 | 38.00 | $61.11 | 240600 |
| 2022-06-03 | 38.81 | $61.53 | 272700 |
| 2022-06-02 | 41.18 | $62.74 | 550216 |
| 2022-06-01 | 36.08 | $61.08 | 528256 |
| 2022-05-31 | 34.88 | $60.71 | 547306 |
| 2022-05-27 | 37.13 | $61.97 | 596243 |
| 2022-05-26 | 32.29 | $60.50 | 507628 |
| 2022-05-25 | 31.72 | $60.33 | 438000 |
| 2022-05-24 | 30.15 | $59.86 | 389800 |
| 2022-05-23 | 30.43 | $60.06 | 486423 |
| 2022-05-20 | 30.40 | $60.05 | 362900 |
| 2022-05-19 | 29.30 | $59.68 | 487309 |
| 2022-05-18 | 30.16 | $60.38 | 391300 |
| 2022-05-17 | 33.78 | $63.07 | 338126 |
| 2022-05-16 | 33.85 | $63.12 | 438200 |
| 2022-05-13 | 34.60 | $63.66 | 702900 |
| 2022-05-12 | 31.88 | $62.64 | 870500 |
| 2022-05-11 | 33.53 | $63.91 | 701342 |
| 2022-05-10 | 34.56 | $64.68 | 494900 |
| 2022-05-09 | 33.94 | $64.43 | 463113 |
| 2022-05-06 | 37.60 | $67.11 | 497800 |
| 2022-05-05 | 38.74 | $67.88 | 607027 |
| 2022-05-04 | 42.59 | $70.29 | 336600 |
| 2022-05-03 | 41.51 | $69.82 | 456400 |
| 2022-05-02 | 40.29 | $69.28 | 573721 |
| 2022-04-29 | 46.18 | $72.75 | 799600 |
| 2022-04-28 | 57.18 | $77.56 | 293934 |
| 2022-04-27 | 53.62 | $75.93 | 397700 |
| 2022-04-26 | 54.95 | $76.43 | 422400 |
| 2022-04-25 | 56.50 | $77.01 | 331100 |
| 2022-04-22 | 57.37 | $77.34 | 287700 |
| 2022-04-21 | 61.78 | $78.95 | 423145 |
| 2022-04-20 | 64.17 | $79.77 | 662600 |
| 2022-04-19 | 59.75 | $77.32 | 408933 |
| 2022-04-18 | 51.77 | $73.86 | 313516 |
| 2022-04-14 | 52.08 | $73.97 | 287400 |
| 2022-04-13 | 54.46 | $74.81 | 214807 |
| 2022-04-12 | 51.45 | $73.61 | 294726 |
| 2022-04-11 | 53.18 | $74.23 | 357719 |
| 2022-04-08 | 58.37 | $75.96 | 280122 |
| 2022-04-07 | 59.81 | $76.41 | 215300 |
| 2022-04-06 | 61.58 | $76.96 | 369600 |
| 2022-04-05 | 60.29 | $76.32 | 501800 |
| 2022-04-04 | 59.07 | $75.73 | 258324 |
| 2022-04-01 | 59.87 | $76.00 | 298500 |
| 2022-03-31 | 55.79 | $74.05 | 494608 |
| 2022-03-30 | 60.14 | $75.51 | 508241 |
| 2022-03-29 | 60.69 | $75.69 | 598400 |
| 2022-03-28 | 53.30 | $72.43 | 253944 |
| 2022-03-25 | 48.56 | $70.75 | 417000 |
| 2022-03-24 | 47.45 | $70.38 | 302443 |
| 2022-03-23 | 49.03 | $70.96 | 276400 |
| 2022-03-22 | 51.16 | $71.72 | 272706 |
| 2022-03-21 | 51.02 | $71.67 | 320126 |
| 2022-03-18 | 55.02 | $73.08 | 812500 |
| 2022-03-17 | 50.76 | $71.44 | 153000 |
| 2022-03-16 | 48.64 | $70.69 | 375700 |
| 2022-03-15 | 48.88 | $70.78 | 301500 |
| 2022-03-14 | 45.72 | $69.66 | 334600 |
| 2022-03-11 | 42.87 | $68.71 | 233941 |
| 2022-03-10 | 45.35 | $69.75 | 235200 |
| 2022-03-09 | 44.26 | $69.38 | 182600 |
| 2022-03-08 | 40.14 | $68.03 | 435400 |
| 2022-03-07 | 42.18 | $68.96 | 318106 |
| 2022-03-04 | 45.03 | $70.18 | 189900 |
| 2022-03-03 | 44.65 | $70.05 | 209143 |
| 2022-03-02 | 42.11 | $69.18 | 227711 |
| 2022-03-01 | 38.90 | $68.13 | 338500 |
| 2022-02-28 | 40.23 | $68.79 | 664829 |
| 2022-02-25 | 43.43 | $70.28 | 317500 |
| 2022-02-24 | 37.23 | $68.33 | 407949 |
| 2022-02-23 | 31.21 | $66.69 | 359145 |
| 2022-02-22 | 34.03 | $68.18 | 277207 |
| 2022-02-18 | 34.32 | $68.33 | 211400 |
| 2022-02-17 | 34.84 | $68.60 | 314400 |
| 2022-02-16 | 36.17 | $69.29 | 305442 |
| 2022-02-15 | 37.26 | $69.85 | 358041 |
| 2022-02-14 | 36.58 | $69.64 | 476151 |
| 2022-02-11 | 37.83 | $70.31 | 517500 |
| 2022-02-10 | 39.06 | $70.96 | 410414 |
| 2022-02-09 | 43.85 | $73.26 | 261040 |
| 2022-02-08 | 38.49 | $71.54 | 264400 |
| 2022-02-07 | 39.19 | $71.88 | 413296 |
| 2022-02-04 | 40.39 | $72.46 | 298900 |
| 2022-02-03 | 42.54 | $73.47 | 326824 |
| 2022-02-02 | 44.99 | $74.56 | 281721 |
| 2022-02-01 | 42.23 | $73.61 | 409000 |
| 2022-01-31 | 44.83 | $74.77 | 466816 |
| 2022-01-28 | 40.02 | $73.18 | 345729 |
| 2022-01-27 | 30.98 | $70.67 | 319117 |
| 2022-01-26 | 33.46 | $71.97 | 457529 |
| 2022-01-25 | 34.06 | $72.27 | 529427 |
| 2022-01-24 | 36.49 | $73.45 | 713609 |
| 2022-01-21 | 36.24 | $73.38 | 443645 |
| 2022-01-20 | 38.95 | $74.65 | 537337 |
| 2022-01-19 | 39.11 | $74.72 | 291900 |
| 2022-01-18 | 41.44 | $75.77 | 515749 |
| 2022-01-14 | 46.25 | $77.70 | 378100 |
| 2022-01-13 | 46.65 | $77.85 | 318200 |
| 2022-01-12 | 43.82 | $76.93 | 257000 |
| 2022-01-11 | 43.07 | $76.69 | 345719 |
| 2022-01-10 | 46.21 | $77.98 | 404100 |
| 2022-01-07 | 47.10 | $78.33 | 412301 |
| 2022-01-06 | 52.23 | $80.22 | 324400 |
| 2022-01-05 | 53.92 | $80.79 | 361100 |
| 2022-01-04 | 60.89 | $82.92 | 307000 |
| 2022-01-03 | 66.36 | $84.35 | 272600 |
| 2021-12-31 | 70.31 | $85.29 | 245101 |
| 2021-12-30 | 69.99 | $85.11 | 298200 |
| 2021-12-29 | 69.81 | $85.01 | 269900 |
| 2021-12-28 | 67.11 | $83.52 | 196300 |
| 2021-12-27 | 65.12 | $82.52 | 208300 |
| 2021-12-23 | 62.58 | $81.34 | 579848 |
| 2021-12-22 | 61.40 | $80.82 | 215900 |
| 2021-12-21 | 59.40 | $79.96 | 288200 |
| 2021-12-20 | 59.91 | $80.11 | 381333 |
| 2021-12-17 | 59.03 | $79.72 | 1.3M |
| 2021-12-16 | 62.33 | $80.71 | 407725 |
| 2021-12-15 | 64.29 | $81.28 | 443242 |
| 2021-12-14 | 61.13 | $79.73 | 386400 |
| 2021-12-13 | 68.36 | $81.68 | 314000 |
| 2021-12-10 | 63.26 | $79.27 | 395024 |
| 2021-12-09 | 62.49 | $78.95 | 311645 |
| 2021-12-08 | 68.87 | $80.45 | 314742 |
| 2021-12-07 | 66.97 | $79.56 | 299302 |
| 2021-12-06 | 64.30 | $78.41 | 341300 |
| 2021-12-03 | 61.29 | $77.25 | 303028 |
| 2021-12-02 | 62.85 | $77.61 | 330537 |
| 2021-12-01 | 57.29 | $75.67 | 386600 |
| 2021-11-30 | 59.38 | $76.15 | 500330 |
| 2021-11-29 | 60.16 | $76.33 | 782149 |
| 2021-11-26 | 58.46 | $75.74 | 237100 |
| 2021-11-24 | 71.55 | $78.40 | 323500 |
| 2021-11-23 | 70.54 | $77.97 | 437046 |
| 2021-11-22 | 68.21 | $77.04 | 282711 |
| 2021-11-19 | 72.17 | $77.72 | 382800 |
| 2021-11-18 | 71.45 | $77.41 | 321021 |
| 2021-11-17 | 70.30 | $76.92 | 292102 |
| 2021-11-16 | 69.35 | $76.52 | 347100 |
| 2021-11-15 | 69.25 | $76.48 | 431539 |
| 2021-11-12 | 68.82 | $76.29 | 277607 |
| 2021-11-11 | 68.49 | $76.14 | 340900 |
| 2021-11-10 | 67.18 | $75.55 | 371736 |
| 2021-11-09 | 67.36 | $75.59 | 444232 |
| 2021-11-08 | 66.62 | $75.24 | 716514 |
| 2021-11-05 | 65.09 | $74.53 | 2.9M |
| 2021-11-04 | 80.44 | $77.64 | 580200 |
| 2021-11-03 | 77.81 | $75.99 | 404442 |
| 2021-11-02 | 76.51 | $75.28 | 474246 |
| 2021-11-01 | 75.00 | $74.51 | 462448 |
| 2021-10-29 | 71.95 | $73.13 | 521901 |
| 2021-10-28 | 75.98 | $73.76 | 339801 |
| 2021-10-27 | 70.80 | $71.66 | 247400 |
| 2021-10-26 | 71.42 | $71.75 | 318200 |
| 2021-10-25 | 70.80 | $71.52 | 223200 |
| 2021-10-22 | 72.85 | $71.83 | 237500 |
| 2021-10-21 | 72.03 | $71.50 | 331747 |
| 2021-10-20 | 69.51 | $70.55 | 237500 |
| 2021-10-19 | 68.40 | $70.16 | 289516 |
| 2021-10-18 | 67.72 | $69.92 | 236207 |
| 2021-10-15 | 63.05 | $68.45 | 305700 |
| 2021-10-14 | 62.63 | $68.33 | 189900 |
| 2021-10-13 | 59.06 | $67.36 | 293042 |
| 2021-10-12 | 53.60 | $66.10 | 428200 |
| 2021-10-11 | 50.30 | $65.44 | 130706 |
| 2021-10-08 | 50.66 | $65.51 | 166900 |
| 2021-10-07 | 51.88 | $65.75 | 435814 |
| 2021-10-06 | 47.42 | $64.86 | 343111 |
| 2021-10-05 | 42.16 | $63.94 | 198730 |
| 2021-10-04 | 43.05 | $64.14 | 264320 |
| 2021-10-01 | 41.94 | $63.95 | 285000 |
| 2021-09-30 | 37.58 | $63.23 | 394600 |
| 2021-09-29 | 40.51 | $63.96 | 339648 |
| 2021-09-28 | 35.68 | $63.22 | 166911 |
| 2021-09-27 | 36.01 | $63.31 | 268226 |
| 2021-09-24 | 38.77 | $64.02 | 195300 |
| 2021-09-23 | 41.04 | $64.56 | 430000 |
| 2021-09-22 | 44.03 | $65.22 | 322815 |
| 2021-09-21 | 43.68 | $65.16 | 333009 |
| 2021-09-20 | 42.35 | $64.93 | 387428 |
| 2021-09-17 | 42.23 | $64.91 | 950719 |
| 2021-09-16 | 47.78 | $66.16 | 371031 |
| 2021-09-15 | 47.57 | $66.12 | 368300 |
| 2021-09-14 | 48.17 | $66.25 | 314437 |
| 2021-09-13 | 46.30 | $65.87 | 214326 |
| 2021-09-10 | 46.38 | $65.89 | 246615 |
| 2021-09-09 | 53.12 | $67.37 | 298600 |
| 2021-09-08 | 61.31 | $68.80 | 344117 |
| 2021-09-07 | 61.81 | $68.88 | 310140 |
| 2021-09-03 | 64.20 | $69.26 | 180446 |
| 2021-09-02 | 63.32 | $69.01 | 360100 |
| 2021-09-01 | 59.29 | $67.96 | 319200 |
| 2021-08-31 | 54.05 | $66.81 | 658736 |
| 2021-08-30 | 55.04 | $66.98 | 281116 |
| 2021-08-27 | 48.28 | $65.71 | 182831 |
| 2021-08-26 | 44.53 | $65.11 | 175263 |
| 2021-08-25 | 44.58 | $65.12 | 224901 |
| 2021-08-24 | 46.41 | $65.48 | 293327 |
| 2021-08-23 | 52.08 | $66.49 | 597542 |
| 2021-08-20 | 50.48 | $66.21 | 336300 |
| 2021-08-19 | 50.66 | $66.24 | 416407 |
| 2021-08-18 | 49.46 | $66.02 | 277100 |
| 2021-08-17 | 55.05 | $66.99 | 370900 |
| 2021-08-16 | 56.94 | $67.29 | 202842 |
| 2021-08-13 | 58.20 | $67.49 | 147933 |
| 2021-08-12 | 57.12 | $67.25 | 186300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-91.46
2026-08-07
Close Price
$68.76
Vol: 892404
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -91.46 | $68.76 | 892404 |
| 2026-08-06 | -96.95 | $68.15 | 725208 |
| 2026-08-05 | -83.61 | $69.45 | 620800 |
| 2026-08-04 | -73.71 | $70.36 | 767500 |
| 2026-08-03 | -62.20 | $71.70 | 632400 |
| 2026-07-31 | -61.57 | $71.65 | 577807 |
| 2026-07-30 | -51.68 | $72.33 | 571800 |
| 2026-07-29 | -51.43 | $71.74 | 675100 |
| 2026-07-28 | -41.90 | $72.99 | 780633 |
| 2026-07-27 | -41.41 | $72.99 | 634100 |
| 2026-07-24 | -43.56 | $72.68 | 768814 |
| 2026-07-23 | -46.80 | $72.06 | 751442 |
| 2026-07-22 | -39.73 | $73.10 | 706647 |
| 2026-07-21 | -28.16 | $74.80 | 697413 |
| 2026-07-20 | -32.42 | $74.11 | 637900 |
| 2026-07-17 | -24.33 | $75.06 | 1.2M |
| 2026-07-16 | -1.23 | $75.08 | 998802 |
| 2026-07-15 | -6.94 | $71.84 | 1.0M |
| 2026-07-14 | -1.33 | $71.13 | 1.0M |
| 2026-07-13 | -2.93 | $70.28 | 884458 |
| 2026-07-10 | -1.08 | $69.40 | 1.6M |
| 2026-07-09 | -14.35 | $68.54 | 863828 |
| 2026-07-08 | -30.09 | $67.52 | 996700 |
| 2026-07-07 | -10.80 | $68.77 | 861815 |
| 2026-07-06 | -1.46 | $68.39 | 1.2M |
| 2026-07-02 | -10.33 | $67.33 | 1.4M |
| 2026-07-01 | -37.60 | $66.01 | 1.3M |
| 2026-06-30 | -63.22 | $64.77 | 1.2M |
| 2026-06-29 | -42.98 | $65.75 | 1.1M |
| 2026-06-26 | -38.22 | $65.98 | 3.8M |
| 2026-06-25 | -51.24 | $65.35 | 635310 |
| 2026-06-24 | -49.38 | $65.44 | 816620 |
| 2026-06-23 | -45.04 | $65.65 | 660039 |
| 2026-06-22 | -62.81 | $64.79 | 1.2M |
| 2026-06-18 | -71.90 | $64.35 | 2.1M |
| 2026-06-17 | -84.29 | $63.86 | 861400 |
| 2026-06-16 | -32.91 | $66.28 | 961200 |
| 2026-06-15 | -23.78 | $66.71 | 776315 |
| 2026-06-12 | -11.89 | $67.27 | 743508 |
| 2026-06-11 | -24.84 | $66.66 | 674062 |
| 2026-06-10 | -34.61 | $66.20 | 1.4M |
| 2026-06-09 | -4.99 | $66.93 | 1.5M |
| 2026-06-08 | -82.79 | $63.81 | 563500 |
| 2026-06-05 | -69.90 | $64.33 | 512300 |
| 2026-06-04 | -66.42 | $64.49 | 495500 |
| 2026-06-03 | -75.98 | $64.10 | 609719 |
| 2026-06-02 | -86.27 | $63.68 | 589905 |
| 2026-06-01 | -94.81 | $63.36 | 611400 |
| 2026-05-29 | -48.87 | $65.69 | 962900 |
| 2026-05-28 | -11.33 | $66.85 | 1.6M |
| 2026-05-27 | -14.56 | $66.75 | 1.0M |
| 2026-05-26 | -16.50 | $66.69 | 1.1M |
| 2026-05-22 | -37.22 | $66.05 | 706746 |
| 2026-05-21 | -27.18 | $66.36 | 819900 |
| 2026-05-20 | -33.33 | $66.17 | 928900 |
| 2026-05-19 | -75.08 | $64.88 | 439311 |
| 2026-05-18 | -48.62 | $65.79 | 397533 |
| 2026-05-15 | -72.67 | $65.05 | 499623 |
| 2026-05-14 | -21.42 | $65.71 | 541900 |
| 2026-05-13 | -14.78 | $66.28 | 624800 |
| 2026-05-12 | -19.09 | $65.91 | 865256 |
| 2026-05-11 | -21.42 | $65.71 | 725700 |
| 2026-05-08 | -15.60 | $66.21 | 756800 |
| 2026-05-07 | -11.76 | $66.54 | 635820 |
| 2026-05-06 | -17.00 | $66.09 | 510300 |
| 2026-05-05 | -29.69 | $65.00 | 383507 |
| 2026-05-04 | -34.92 | $64.55 | 359612 |
| 2026-05-01 | -26.54 | $65.27 | 442000 |
| 2026-04-30 | -27.36 | $65.20 | 526737 |
| 2026-04-29 | -32.13 | $64.79 | 458300 |
| 2026-04-28 | -17.23 | $66.07 | 420500 |
| 2026-04-27 | -18.63 | $65.95 | 563316 |
| 2026-04-24 | -26.43 | $65.28 | 662228 |
| 2026-04-23 | -14.20 | $66.33 | 348000 |
| 2026-04-22 | -18.16 | $65.99 | 487900 |
| 2026-04-21 | -15.25 | $66.24 | 537925 |
| 2026-04-20 | -4.89 | $67.13 | 643200 |
| 2026-04-17 | -1.24 | $66.94 | 908064 |
| 2026-04-16 | -9.94 | $65.76 | 655143 |
| 2026-04-15 | -6.35 | $65.74 | 404247 |
| 2026-04-14 | -7.86 | $65.65 | 465000 |
| 2026-04-13 | -7.77 | $65.60 | 601100 |
| 2026-04-10 | -12.16 | $65.34 | 575500 |
| 2026-04-09 | -12.12 | $65.29 | 661300 |
| 2026-04-08 | -3.69 | $64.06 | 865900 |
| 2026-04-07 | -38.02 | $62.83 | 599100 |
| 2026-04-06 | -42.17 | $62.65 | 763006 |
| 2026-04-02 | -53.69 | $62.15 | 388249 |
| 2026-04-01 | -64.18 | $61.77 | 575800 |
| 2026-03-31 | -76.73 | $61.42 | 484103 |
| 2026-03-30 | -91.68 | $60.61 | 520444 |
| 2026-03-27 | -91.49 | $60.69 | 533137 |
| 2026-03-26 | -74.61 | $61.78 | 535026 |
| 2026-03-25 | -76.54 | $61.66 | 576800 |
| 2026-03-24 | -86.73 | $61.00 | 605322 |
| 2026-03-23 | -86.42 | $61.02 | 626913 |
| 2026-03-20 | -96.45 | $60.37 | 1.1M |
| 2026-03-19 | -79.36 | $61.89 | 531500 |
| 2026-03-18 | -73.49 | $62.24 | 621611 |
| 2026-03-17 | -52.85 | $63.47 | 564532 |
| 2026-03-16 | -61.84 | $62.98 | 491113 |
| 2026-03-13 | -75.00 | $62.18 | 404532 |
| 2026-03-12 | -75.99 | $62.12 | 531200 |
| 2026-03-11 | -66.28 | $62.71 | 497102 |
| 2026-03-10 | -58.06 | $63.21 | 872528 |
| 2026-03-09 | -66.61 | $62.69 | 522200 |
| 2026-03-06 | -88.94 | $62.56 | 561812 |
| 2026-03-05 | -92.68 | $63.70 | 713915 |
| 2026-03-04 | -47.07 | $64.97 | 730800 |
| 2026-03-03 | -24.86 | $65.40 | 475837 |
| 2026-03-02 | -6.55 | $66.38 | 374515 |
| 2026-02-27 | -11.26 | $66.06 | 858200 |
| 2026-02-26 | -6.53 | $66.32 | 830645 |
| 2026-02-25 | -6.79 | $66.27 | 860927 |
| 2026-02-24 | -19.80 | $65.37 | 508510 |
| 2026-02-23 | -14.60 | $65.73 | 503139 |
| 2026-02-20 | -12.43 | $65.88 | 675400 |
| 2026-02-19 | -25.43 | $64.98 | 446114 |
| 2026-02-18 | -16.19 | $65.62 | 666545 |
| 2026-02-17 | -7.95 | $66.19 | 669548 |
| 2026-02-13 | -7.10 | $66.10 | 1.2M |
| 2026-02-12 | -29.52 | $64.50 | 918341 |
| 2026-02-11 | -15.51 | $65.43 | 542800 |
| 2026-02-10 | -13.65 | $65.41 | 759325 |
| 2026-02-09 | -6.24 | $65.98 | 570000 |
| 2026-02-06 | -4.68 | $66.10 | 1.6M |
| 2026-02-05 | -3.52 | $65.08 | 1.3M |
| 2026-02-04 | -1.05 | $64.44 | 850402 |
| 2026-02-03 | -12.07 | $62.54 | 783400 |
| 2026-02-02 | -30.84 | $61.56 | 559500 |
| 2026-01-30 | -31.23 | $61.54 | 776348 |
| 2026-01-29 | -33.14 | $61.44 | 901300 |
| 2026-01-28 | -61.69 | $59.95 | 846700 |
| 2026-01-27 | -31.80 | $61.51 | 675239 |
| 2026-01-26 | -40.80 | $61.04 | 1.0M |
| 2026-01-23 | -12.64 | $62.51 | 1.0M |
| 2026-01-22 | -22.41 | $62.00 | 1.7M |
| 2026-01-21 | -7.14 | $62.50 | 1.0M |
| 2026-01-20 | -19.25 | $61.81 | 689000 |
| 2026-01-16 | -1.46 | $62.66 | 938000 |
| 2026-01-15 | -8.47 | $61.30 | 557800 |
| 2026-01-14 | -19.44 | $60.81 | 517644 |
| 2026-01-13 | -44.51 | $59.92 | 672449 |
| 2026-01-12 | -70.92 | $59.41 | 518700 |
| 2026-01-09 | -69.72 | $59.47 | 747502 |
| 2026-01-08 | -69.52 | $59.48 | 799500 |
| 2026-01-07 | -77.09 | $59.10 | 866274 |
| 2026-01-06 | -81.87 | $58.86 | 841845 |
| 2026-01-05 | -84.62 | $59.01 | 554139 |
| 2026-01-02 | -84.40 | $59.02 | 538600 |
| 2025-12-31 | -99.30 | $58.71 | 781522 |
| 2025-12-30 | -93.84 | $59.77 | 479000 |
| 2025-12-29 | -90.66 | $59.89 | 351403 |
| 2025-12-26 | -80.16 | $60.28 | 248000 |
| 2025-12-24 | -76.89 | $60.50 | 255546 |
| 2025-12-23 | -94.16 | $59.79 | 403900 |
| 2025-12-22 | -82.48 | $60.27 | 690409 |
| 2025-12-19 | -72.51 | $60.68 | 1.5M |
| 2025-12-18 | -74.94 | $60.58 | 642924 |
| 2025-12-17 | -55.91 | $60.87 | 873437 |
| 2025-12-16 | -70.94 | $60.12 | 799118 |
| 2025-12-15 | -61.32 | $60.60 | 654630 |
| 2025-12-12 | -46.49 | $61.34 | 676221 |
| 2025-12-11 | -27.86 | $62.27 | 634300 |
| 2025-12-10 | -28.26 | $62.25 | 822929 |
| 2025-12-09 | -48.50 | $61.24 | 743110 |
| 2025-12-08 | -55.91 | $60.87 | 855413 |
| 2025-12-05 | -27.66 | $62.28 | 501449 |
| 2025-12-04 | -22.79 | $62.42 | 426500 |
| 2025-12-03 | -20.67 | $62.43 | 695700 |
| 2025-12-02 | -19.65 | $62.42 | 520413 |
| 2025-12-01 | -10.83 | $62.84 | 407600 |
| 2025-11-28 | -11.49 | $62.79 | 220400 |
| 2025-11-26 | -11.23 | $62.81 | 1.0M |
| 2025-11-25 | -8.53 | $62.52 | 817246 |
| 2025-11-24 | -8.85 | $62.27 | 706400 |
| 2025-11-21 | -13.86 | $61.93 | 931648 |
| 2025-11-20 | -40.86 | $60.10 | 754908 |
| 2025-11-19 | -49.26 | $59.53 | 804100 |
| 2025-11-18 | -38.05 | $60.29 | 346430 |
| 2025-11-17 | -41.74 | $60.04 | 481523 |
| 2025-11-14 | -31.42 | $60.74 | 573210 |
| 2025-11-13 | -24.78 | $61.19 | 688400 |
| 2025-11-12 | -28.02 | $60.97 | 662240 |
| 2025-11-11 | -15.04 | $61.85 | 679500 |
| 2025-11-10 | -25.22 | $61.16 | 927900 |
| 2025-11-07 | -22.66 | $60.96 | 661100 |
| 2025-11-06 | -52.85 | $58.98 | 940300 |
| 2025-11-05 | -67.80 | $58.01 | 530300 |
| 2025-11-04 | -69.34 | $57.91 | 555331 |
| 2025-11-03 | -71.49 | $57.77 | 1.3M |
| 2025-10-31 | -81.36 | $57.13 | 1.2M |
| 2025-10-30 | -59.78 | $58.53 | 681904 |
| 2025-10-29 | -63.48 | $58.29 | 754717 |
| 2025-10-28 | -32.36 | $60.31 | 385417 |
| 2025-10-27 | -20.03 | $61.11 | 435602 |
| 2025-10-24 | -21.57 | $61.01 | 513300 |
| 2025-10-23 | -23.11 | $60.91 | 750933 |
| 2025-10-22 | -19.26 | $61.16 | 371400 |
| 2025-10-21 | -13.10 | $61.56 | 679400 |
| 2025-10-20 | -1.89 | $62.14 | 466700 |
| 2025-10-17 | -0.98 | $60.98 | 642800 |
| 2025-10-16 | -19.39 | $59.87 | 662900 |
| 2025-10-15 | -7.49 | $59.50 | 916441 |
| 2025-10-14 | -63.47 | $57.33 | 488026 |
| 2025-10-13 | -72.28 | $56.99 | 371925 |
| 2025-10-10 | -99.48 | $55.94 | 429806 |
| 2025-10-09 | -64.24 | $57.57 | 618207 |
| 2025-10-08 | -44.19 | $58.26 | 498900 |
| 2025-10-07 | -40.99 | $58.37 | 443336 |
| 2025-10-06 | -40.41 | $58.39 | 495166 |
| 2025-10-03 | -50.87 | $58.03 | 599300 |
| 2025-10-02 | -60.76 | $57.69 | 632333 |
| 2025-10-01 | -61.05 | $57.68 | 681346 |
| 2025-09-30 | -74.45 | $56.75 | 752932 |
| 2025-09-29 | -80.59 | $56.50 | 658100 |
| 2025-09-26 | -51.35 | $57.69 | 578443 |
| 2025-09-25 | -57.74 | $57.43 | 489514 |
| 2025-09-24 | -62.16 | $57.25 | 473200 |
| 2025-09-23 | -30.53 | $58.44 | 541400 |
| 2025-09-22 | -20.87 | $58.82 | 681600 |
| 2025-09-19 | -29.44 | $58.48 | 1.6M |
| 2025-09-18 | -22.06 | $58.61 | 690600 |
| 2025-09-17 | -37.26 | $57.90 | 806412 |
| 2025-09-16 | -14.04 | $58.60 | 733300 |
| 2025-09-15 | -18.54 | $58.28 | 677031 |
| 2025-09-12 | -13.69 | $58.56 | 643600 |
| 2025-09-11 | -11.04 | $58.70 | 781932 |
| 2025-09-10 | -33.96 | $57.35 | 523600 |
| 2025-09-09 | -26.44 | $57.70 | 470417 |
| 2025-09-08 | -9.61 | $58.74 | 747502 |
| 2025-09-05 | -4.25 | $59.08 | 1.0M |
| 2025-09-04 | -17.65 | $57.90 | 635000 |
| 2025-09-03 | -32.61 | $57.01 | 624100 |
| 2025-09-02 | -50.76 | $55.93 | 825702 |
| 2025-08-29 | -19.83 | $57.77 | 549426 |
| 2025-08-28 | -22.52 | $57.61 | 697818 |
| 2025-08-27 | -18.99 | $57.82 | 1.2M |
| 2025-08-26 | -20.19 | $57.19 | 803400 |
| 2025-08-25 | -5.45 | $57.86 | 812700 |
| 2025-08-22 | -7.20 | $57.77 | 1.1M |
| 2025-08-21 | -44.60 | $55.36 | 798628 |
| 2025-08-20 | -47.09 | $55.64 | 939042 |
| 2025-08-19 | -48.77 | $55.70 | 751134 |
| 2025-08-18 | -88.43 | $53.61 | 569100 |
| 2025-08-15 | -77.42 | $54.19 | 865200 |
| 2025-08-14 | -78.56 | $54.13 | 678700 |
| 2025-08-13 | -70.40 | $54.56 | 895041 |
| 2025-08-12 | -82.16 | $53.99 | 1.1M |
| 2025-08-11 | -99.82 | $53.01 | 889121 |
| 2025-08-08 | -98.15 | $53.77 | 855800 |
| 2025-08-07 | -80.62 | $54.64 | 1.0M |
| 2025-08-06 | -80.82 | $54.63 | 640400 |
| 2025-08-05 | -63.30 | $55.48 | 636000 |
| 2025-08-04 | -75.88 | $54.87 | 719008 |
| 2025-08-01 | -88.25 | $54.27 | 961730 |
| 2025-07-31 | -93.29 | $55.49 | 765723 |
| 2025-07-30 | -80.56 | $55.98 | 592431 |
| 2025-07-29 | -57.97 | $56.84 | 801000 |
| 2025-07-28 | -84.89 | $55.74 | 569638 |
| 2025-07-25 | -45.62 | $57.04 | 586324 |
| 2025-07-24 | -39.88 | $57.23 | 873000 |
| 2025-07-23 | -10.27 | $58.21 | 644200 |
| 2025-07-22 | -41.21 | $57.48 | 587200 |
| 2025-07-21 | -65.09 | $56.57 | 504401 |
| 2025-07-18 | -68.50 | $56.44 | 708500 |
| 2025-07-17 | -76.12 | $56.15 | 1.0M |
| 2025-07-16 | -37.80 | $57.61 | 1.1M |
| 2025-07-15 | -60.82 | $56.76 | 749326 |
| 2025-07-14 | -37.53 | $57.77 | 562232 |
| 2025-07-11 | -34.70 | $58.10 | 891821 |
| 2025-07-10 | -55.20 | $57.65 | 1.3M |
| 2025-07-09 | -85.69 | $56.01 | 848535 |
| 2025-07-08 | -69.89 | $56.86 | 1.3M |
| 2025-07-07 | -70.82 | $56.81 | 1.3M |
| 2025-07-03 | -64.31 | $57.16 | 345600 |
| 2025-07-02 | -73.23 | $56.68 | 1.9M |
| 2025-07-01 | -75.65 | $56.55 | 897800 |
| 2025-06-30 | -83.49 | $56.07 | 1.1M |
| 2025-06-27 | -82.57 | $56.12 | 2.1M |
| 2025-06-26 | -75.60 | $56.50 | 992316 |
| 2025-06-25 | -84.22 | $56.03 | 1.2M |
| 2025-06-24 | -35.96 | $58.66 | 602000 |
| 2025-06-23 | -39.03 | $58.20 | 968139 |
| 2025-06-20 | -45.97 | $57.77 | 2.1M |
| 2025-06-18 | -39.52 | $58.17 | 790006 |
| 2025-06-17 | -39.68 | $58.16 | 1.2M |
| 2025-06-16 | -38.06 | $58.26 | 843001 |
| 2025-06-13 | -30.16 | $58.75 | 1.0M |
| 2025-06-12 | -19.03 | $59.44 | 764912 |
| 2025-06-11 | -19.68 | $59.40 | 671834 |
| 2025-06-10 | -8.55 | $59.98 | 774444 |
| 2025-06-09 | -6.88 | $59.83 | 1.1M |
| 2025-06-06 | -20.65 | $59.03 | 935303 |
| 2025-06-05 | -39.59 | $57.93 | 960648 |
| 2025-06-04 | -49.74 | $57.34 | 977841 |
| 2025-06-03 | -56.11 | $56.97 | 631200 |
| 2025-06-02 | -63.17 | $56.56 | 722822 |
| 2025-05-30 | -65.58 | $56.42 | 867900 |
| 2025-05-29 | -54.56 | $57.06 | 736500 |
| 2025-05-28 | -62.99 | $56.57 | 724500 |
| 2025-05-27 | -68.33 | $56.26 | 649300 |
| 2025-05-23 | -87.44 | $55.15 | 703800 |
| 2025-05-22 | -82.22 | $55.56 | 820421 |
| 2025-05-21 | -80.63 | $55.65 | 794900 |
| 2025-05-20 | -40.49 | $57.93 | 457636 |
| 2025-05-19 | -30.28 | $58.51 | 387426 |
| 2025-05-16 | -28.35 | $58.62 | 635428 |
| 2025-05-15 | -33.80 | $58.31 | 634040 |
| 2025-05-14 | -46.83 | $57.57 | 1.1M |
| 2025-05-13 | -24.30 | $58.85 | 942901 |
| 2025-05-12 | -14.96 | $59.38 | 1.6M |
| 2025-05-09 | -23.54 | $57.14 | 1.1M |
| 2025-05-08 | -34.44 | $56.45 | 1.4M |
| 2025-05-07 | -22.49 | $56.28 | 1.6M |
| 2025-05-06 | -21.72 | $56.36 | 838419 |
| 2025-05-05 | -16.56 | $56.90 | 580262 |
| 2025-05-02 | -9.57 | $57.63 | 751800 |
| 2025-05-01 | -42.27 | $56.62 | 933827 |
| 2025-04-30 | -48.16 | $56.33 | 858400 |
| 2025-04-29 | -46.17 | $56.68 | 968357 |
| 2025-04-28 | -44.90 | $56.88 | 872500 |
| 2025-04-25 | -46.61 | $56.61 | 702200 |
| 2025-04-24 | -45.06 | $57.02 | 1.2M |
| 2025-04-23 | -45.56 | $56.94 | 1.1M |
| 2025-04-22 | -46.43 | $56.80 | 527300 |
| 2025-04-21 | -52.45 | $55.83 | 814500 |
| 2025-04-17 | -43.63 | $57.69 | 1.1M |
| 2025-04-16 | -53.13 | $56.73 | 990904 |
| 2025-04-15 | -59.35 | $55.83 | 1.1M |
| 2025-04-14 | -61.53 | $55.69 | 739612 |
| 2025-04-11 | -67.11 | $54.60 | 1.1M |
| 2025-04-10 | -70.39 | $53.96 | 1.1M |
| 2025-04-09 | -60.81 | $55.83 | 2.2M |
| 2025-04-08 | -95.79 | $51.18 | 1.6M |
| 2025-04-07 | -93.12 | $53.40 | 1.9M |
| 2025-04-04 | -88.46 | $55.86 | 1.8M |
| 2025-04-03 | -97.58 | $57.91 | 1.5M |
| 2025-04-02 | -74.47 | $63.89 | 903500 |
| 2025-04-01 | -81.91 | $63.36 | 755134 |
| 2025-03-31 | -83.87 | $63.22 | 779746 |
| 2025-03-28 | -90.74 | $62.73 | 513906 |
| 2025-03-27 | -85.69 | $63.09 | 453611 |
| 2025-03-26 | -73.35 | $63.97 | 478317 |
| 2025-03-25 | -86.68 | $63.02 | 681300 |
| 2025-03-24 | -72.37 | $64.04 | 840007 |
| 2025-03-21 | -97.31 | $62.69 | 1.9M |
| 2025-03-20 | -93.87 | $65.22 | 627400 |
| 2025-03-19 | -67.45 | $66.34 | 650516 |
| 2025-03-18 | -63.44 | $66.51 | 631824 |
| 2025-03-17 | -42.92 | $67.38 | 595513 |
| 2025-03-14 | -66.98 | $66.36 | 850400 |
| 2025-03-13 | -96.23 | $65.12 | 709907 |
| 2025-03-12 | -66.57 | $66.85 | 594000 |
| 2025-03-11 | -45.61 | $67.59 | 1.2M |
| 2025-03-10 | -33.99 | $68.00 | 1.2M |
| 2025-03-07 | -19.94 | $68.40 | 1.2M |
| 2025-03-06 | -22.46 | $68.16 | 1.1M |
| 2025-03-05 | -12.00 | $68.50 | 1.4M |
| 2025-03-04 | -30.65 | $67.48 | 1.3M |
| 2025-03-03 | -30.52 | $67.37 | 783827 |
| 2025-02-28 | -21.49 | $67.82 | 1.5M |
| 2025-02-27 | -8.35 | $67.86 | 1.2M |
| 2025-02-26 | -29.95 | $66.81 | 567646 |
| 2025-02-25 | -17.39 | $67.33 | 610701 |
| 2025-02-24 | -25.36 | $67.00 | 851422 |
| 2025-02-21 | -22.46 | $67.12 | 1.3M |
| 2025-02-20 | -22.54 | $66.82 | 505600 |
| 2025-02-19 | -18.65 | $66.98 | 658200 |
| 2025-02-18 | -10.84 | $67.11 | 633802 |
| 2025-02-14 | -15.99 | $66.72 | 617736 |
| 2025-02-13 | -5.69 | $67.32 | 1000000 |
| 2025-02-12 | -15.70 | $66.48 | 807610 |
| 2025-02-11 | -9.30 | $66.90 | 978800 |
| 2025-02-10 | -9.20 | $66.82 | 1.0M |
| 2025-02-07 | -4.36 | $67.32 | 1.5M |
| 2025-02-06 | -1.04 | $67.67 | 1.2M |
| 2025-02-05 | -5.54 | $66.62 | 470600 |
| 2025-02-04 | -10.52 | $66.00 | 946000 |
| 2025-02-03 | -17.86 | $65.26 | 1.0M |
| 2025-01-31 | -16.25 | $65.42 | 664300 |
| 2025-01-30 | -14.13 | $65.63 | 510034 |
| 2025-01-29 | -20.28 | $65.02 | 671700 |
| 2025-01-28 | -8.38 | $66.20 | 600728 |
| 2025-01-27 | -3.22 | $66.15 | 538312 |
| 2025-01-24 | -7.85 | $64.99 | 558500 |
| 2025-01-23 | -4.65 | $64.70 | 728132 |
| 2025-01-22 | -6.09 | $64.06 | 969700 |
| 2025-01-21 | -2.03 | $64.36 | 2.0M |
| 2025-01-17 | -22.39 | $61.21 | 979100 |
| 2025-01-16 | -27.76 | $61.31 | 767900 |
| 2025-01-15 | -54.83 | $59.74 | 777700 |
| 2025-01-14 | -55.86 | $59.68 | 700600 |
| 2025-01-13 | -75.82 | $58.74 | 706733 |
| 2025-01-10 | -88.06 | $57.92 | 1.3M |
| 2025-01-08 | -79.25 | $58.51 | 819148 |
| 2025-01-07 | -82.70 | $58.44 | 736300 |
| 2025-01-06 | -76.41 | $58.92 | 1.1M |
| 2025-01-03 | -80.08 | $58.64 | 791628 |
| 2025-01-02 | -98.92 | $57.40 | 1.1M |
| 2024-12-31 | -85.26 | $59.14 | 1.1M |
| 2024-12-30 | -87.69 | $58.98 | 1.0M |
| 2024-12-27 | -86.17 | $59.08 | 673600 |
| 2024-12-26 | -77.66 | $59.64 | 798800 |
| 2024-12-24 | -86.47 | $59.06 | 436400 |
| 2024-12-23 | -87.99 | $58.96 | 1.3M |
| 2024-12-20 | -87.54 | $58.99 | 19.7M |
| 2024-12-19 | -100.00 | $58.62 | 2.5M |
| 2024-12-18 | -95.26 | $59.12 | 2.5M |
| 2024-12-17 | -46.87 | $61.98 | 1.7M |
| 2024-12-16 | -45.85 | $62.04 | 1.8M |
| 2024-12-13 | -42.30 | $62.25 | 1.1M |
| 2024-12-12 | -35.03 | $62.68 | 1.2M |
| 2024-12-11 | -27.24 | $63.14 | 1.3M |
| 2024-12-10 | -33.33 | $62.78 | 1.7M |
| 2024-12-09 | -25.89 | $63.22 | 3.7M |
| 2024-12-06 | -87.70 | $59.37 | 599440 |
| 2024-12-05 | -83.83 | $59.78 | 722313 |
| 2024-12-04 | -83.30 | $59.51 | 771600 |
| 2024-12-03 | -59.50 | $60.55 | 892816 |
| 2024-12-02 | -61.33 | $60.47 | 795839 |
| 2024-11-29 | -57.67 | $60.63 | 423400 |
| 2024-11-27 | -44.39 | $61.21 | 319807 |
| 2024-11-26 | -62.01 | $60.44 | 663400 |
| 2024-11-25 | -47.37 | $61.08 | 704832 |
| 2024-11-22 | -62.93 | $60.40 | 600103 |
| 2024-11-21 | -69.92 | $60.23 | 1.3M |
| 2024-11-20 | -78.50 | $59.93 | 490849 |
| 2024-11-19 | -67.48 | $60.52 | 441400 |
| 2024-11-18 | -65.61 | $60.62 | 574421 |
| 2024-11-15 | -64.86 | $60.66 | 612200 |
| 2024-11-14 | -66.29 | $60.85 | 471924 |
| 2024-11-13 | -62.59 | $61.81 | 694903 |
| 2024-11-12 | -73.38 | $61.00 | 604900 |
| 2024-11-11 | -61.03 | $62.03 | 658000 |
| 2024-11-08 | -61.39 | $62.00 | 769245 |
| 2024-11-07 | -80.34 | $60.42 | 1.2M |
| 2024-11-06 | -88.61 | $59.73 | 2.3M |
| 2024-11-05 | -87.36 | $60.69 | 694249 |
| 2024-11-04 | -87.64 | $60.67 | 461339 |
| 2024-11-01 | -98.10 | $59.90 | 473006 |
| 2024-10-31 | -99.86 | $59.95 | 729800 |
| 2024-10-30 | -94.12 | $61.36 | 591200 |
| 2024-10-29 | -97.22 | $61.17 | 528903 |
| 2024-10-28 | -91.42 | $61.90 | 535025 |
| 2024-10-25 | -98.95 | $61.47 | 726000 |
| 2024-10-24 | -76.26 | $63.31 | 441238 |
| 2024-10-23 | -71.38 | $63.62 | 606800 |
| 2024-10-22 | -78.51 | $63.30 | 354700 |
| 2024-10-21 | -81.69 | $63.27 | 531700 |
| 2024-10-18 | -67.00 | $64.45 | 463000 |
| 2024-10-17 | -66.75 | $64.47 | 1.5M |
| 2024-10-16 | -35.99 | $66.94 | 1.0M |
| 2024-10-15 | -71.86 | $64.06 | 748700 |
| 2024-10-14 | -77.83 | $63.64 | 486238 |
| 2024-10-11 | -81.93 | $63.30 | 854211 |
| 2024-10-10 | -90.60 | $62.58 | 1.1M |
| 2024-10-09 | -94.22 | $63.25 | 1.5M |
| 2024-10-08 | -86.94 | $64.71 | 744300 |
| 2024-10-07 | -79.35 | $65.18 | 717600 |
| 2024-10-04 | -70.16 | $65.75 | 752348 |
| 2024-10-03 | -80.32 | $65.12 | 690801 |
| 2024-10-02 | -86.61 | $64.73 | 751200 |
| 2024-10-01 | -95.51 | $65.63 | 596400 |
| 2024-09-30 | -80.54 | $66.83 | 1.2M |
| 2024-09-27 | -80.94 | $67.34 | 661200 |
| 2024-09-26 | -87.10 | $67.13 | 661410 |
| 2024-09-25 | -74.19 | $67.57 | 491400 |
| 2024-09-24 | -43.87 | $68.75 | 892635 |
| 2024-09-23 | -48.79 | $69.22 | 371930 |
| 2024-09-20 | -65.79 | $68.38 | 1.5M |
| 2024-09-19 | -43.52 | $69.48 | 519120 |
| 2024-09-18 | -66.40 | $68.35 | 821900 |
| 2024-09-17 | -49.39 | $69.19 | 513600 |
| 2024-09-16 | -42.51 | $69.53 | 448336 |
| 2024-09-13 | -42.51 | $69.53 | 513618 |
| 2024-09-12 | -61.94 | $68.57 | 431700 |
| 2024-09-11 | -71.26 | $68.11 | 407800 |
| 2024-09-10 | -67.99 | $68.55 | 496200 |
| 2024-09-09 | -69.50 | $68.28 | 792000 |
| 2024-09-06 | -63.28 | $68.58 | 895902 |
| 2024-09-05 | -63.65 | $68.46 | 593733 |
| 2024-09-04 | -45.92 | $68.82 | 799147 |
| 2024-09-03 | -39.52 | $68.84 | 571224 |
| 2024-08-30 | -36.69 | $69.04 | 537200 |
| 2024-08-29 | -50.71 | $68.05 | 606946 |
| 2024-08-28 | -43.20 | $68.58 | 736300 |
| 2024-08-27 | -20.26 | $70.20 | 506200 |
| 2024-08-26 | -18.56 | $70.32 | 693200 |
| 2024-08-23 | -2.27 | $71.02 | 932671 |
| 2024-08-22 | -14.31 | $69.00 | 514337 |
| 2024-08-21 | -18.18 | $68.80 | 493107 |
| 2024-08-20 | -36.94 | $67.83 | 316102 |
| 2024-08-19 | -33.66 | $68.00 | 430143 |
| 2024-08-16 | -38.68 | $67.74 | 491800 |
| 2024-08-15 | -38.49 | $67.75 | 671039 |
| 2024-08-14 | -43.13 | $67.51 | 642617 |
| 2024-08-13 | -34.43 | $67.96 | 993600 |
| 2024-08-12 | -48.36 | $67.24 | 562900 |
| 2024-08-09 | -33.46 | $68.01 | 1.0M |
| 2024-08-08 | -22.24 | $68.59 | 942900 |
| 2024-08-07 | -63.01 | $65.89 | 496800 |
| 2024-08-06 | -42.43 | $66.04 | 698400 |
| 2024-08-05 | -49.09 | $64.89 | 683208 |
| 2024-08-02 | -23.48 | $67.42 | 669030 |
| 2024-08-01 | -13.06 | $68.45 | 506736 |
| 2024-07-31 | -11.58 | $68.41 | 602347 |
| 2024-07-30 | -6.58 | $68.87 | 442710 |
| 2024-07-29 | -10.04 | $68.42 | 417627 |
| 2024-07-26 | -7.32 | $68.72 | 527000 |
| 2024-07-25 | -23.44 | $66.93 | 596900 |
| 2024-07-24 | -16.94 | $67.55 | 702200 |
| 2024-07-23 | -4.48 | $68.92 | 668900 |
| 2024-07-22 | -3.40 | $68.64 | 509815 |
| 2024-07-19 | -16.10 | $67.05 | 300300 |
| 2024-07-18 | -19.31 | $66.68 | 657738 |
| 2024-07-17 | -24.68 | $66.06 | 1.4M |
| 2024-07-16 | -6.23 | $67.14 | 733000 |
| 2024-07-15 | -2.44 | $66.55 | 725027 |
| 2024-07-12 | -13.87 | $65.06 | 922000 |
| 2024-07-11 | -0.80 | $64.82 | 965244 |
| 2024-07-10 | -0.65 | $62.33 | 384700 |
| 2024-07-09 | -8.94 | $60.76 | 334940 |
| 2024-07-08 | -11.59 | $60.60 | 558835 |
| 2024-07-05 | -7.86 | $60.65 | 697024 |
| 2024-07-03 | -10.18 | $60.20 | 306400 |
| 2024-07-02 | -0.97 | $60.34 | 513000 |
| 2024-07-01 | -7.13 | $59.43 | 715326 |
| 2024-06-28 | -12.69 | $59.18 | 2.3M |
| 2024-06-27 | -15.81 | $59.04 | 575600 |
| 2024-06-26 | -29.01 | $58.43 | 783720 |
| 2024-06-25 | -30.77 | $58.35 | 428629 |
| 2024-06-24 | -19.12 | $58.88 | 530204 |
| 2024-06-21 | -39.34 | $57.96 | 1.3M |
| 2024-06-20 | -40.00 | $57.93 | 625135 |
| 2024-06-18 | -34.07 | $58.20 | 555308 |
| 2024-06-17 | -24.40 | $58.64 | 637503 |
| 2024-06-14 | -38.68 | $57.99 | 548601 |
| 2024-06-13 | -30.33 | $58.37 | 913400 |
| 2024-06-12 | -31.43 | $58.32 | 797202 |
| 2024-06-11 | -20.96 | $57.70 | 879500 |
| 2024-06-10 | -51.21 | $56.42 | 651909 |
| 2024-06-07 | -65.05 | $55.85 | 377000 |
| 2024-06-06 | -46.98 | $56.43 | 471032 |
| 2024-06-05 | -62.08 | $55.73 | 511700 |
| 2024-06-04 | -52.11 | $56.18 | 375300 |
| 2024-06-03 | -57.26 | $55.81 | 432632 |
| 2024-05-31 | -41.05 | $56.58 | 1.7M |
| 2024-05-30 | -50.95 | $56.11 | 586337 |
| 2024-05-29 | -65.05 | $55.44 | 786549 |
| 2024-05-28 | -53.26 | $56.00 | 823427 |
| 2024-05-24 | -54.11 | $55.96 | 865600 |
| 2024-05-23 | -40.63 | $56.60 | 858600 |
| 2024-05-22 | -22.11 | $57.48 | 648001 |
| 2024-05-21 | -14.32 | $57.85 | 381834 |
| 2024-05-20 | -13.05 | $57.91 | 519521 |
| 2024-05-17 | -2.92 | $58.10 | 742500 |
| 2024-05-16 | -2.60 | $57.90 | 1.7M |
| 2024-05-15 | -18.10 | $56.63 | 1.4M |
| 2024-05-14 | -65.14 | $55.30 | 745000 |
| 2024-05-13 | -79.35 | $54.92 | 506400 |
| 2024-05-10 | -82.59 | $55.07 | 466901 |
| 2024-05-09 | -84.33 | $55.01 | 639310 |
| 2024-05-08 | -91.85 | $54.45 | 413017 |
| 2024-05-07 | -89.33 | $54.90 | 612700 |
| 2024-05-06 | -97.28 | $54.10 | 628638 |
| 2024-05-03 | -91.42 | $54.89 | 489020 |
| 2024-05-02 | -97.00 | $54.24 | 1.1M |
| 2024-05-01 | -96.65 | $54.28 | 451817 |
| 2024-04-30 | -96.05 | $54.35 | 523226 |
| 2024-04-29 | -89.61 | $55.10 | 550427 |
| 2024-04-26 | -98.12 | $54.13 | 611811 |
| 2024-04-25 | -95.76 | $54.43 | 866536 |
| 2024-04-24 | -90.78 | $55.31 | 551400 |
| 2024-04-23 | -81.15 | $56.51 | 581400 |
| 2024-04-22 | -92.70 | $55.07 | 588915 |
| 2024-04-19 | -93.75 | $54.94 | 730722 |
| 2024-04-18 | -98.26 | $54.75 | 978300 |
| 2024-04-17 | -98.23 | $55.52 | 1.5M |
| 2024-04-16 | -95.45 | $58.45 | 800018 |
| 2024-04-15 | -95.57 | $59.51 | 518800 |
| 2024-04-12 | -97.18 | $60.78 | 497200 |
| 2024-04-11 | -86.97 | $61.49 | 940000 |
| 2024-04-10 | -89.88 | $61.57 | 1.5M |
| 2024-04-09 | -25.79 | $65.40 | 586500 |
| 2024-04-08 | -44.23 | $64.52 | 598600 |
| 2024-04-05 | -68.76 | $63.35 | 522700 |
| 2024-04-04 | -77.57 | $62.93 | 551838 |
| 2024-04-03 | -86.37 | $62.51 | 557200 |
| 2024-04-02 | -80.08 | $62.81 | 745300 |
| 2024-04-01 | -53.25 | $64.09 | 1.6M |
| 2024-03-28 | -1.52 | $66.40 | 1.5M |
| 2024-03-27 | -8.20 | $65.33 | 1.6M |
| 2024-03-26 | -46.83 | $63.87 | 4.4M |
| 2024-03-25 | -43.92 | $63.98 | 345036 |
| 2024-03-22 | -33.60 | $64.37 | 924826 |
| 2024-03-21 | -32.01 | $64.43 | 537900 |
| 2024-03-20 | -52.38 | $63.66 | 563400 |
| 2024-03-19 | -86.72 | $62.57 | 442022 |
| 2024-03-18 | -83.84 | $62.63 | 430335 |
| 2024-03-15 | -79.39 | $62.79 | 1.2M |
| 2024-03-14 | -59.61 | $63.50 | 553500 |
| 2024-03-13 | -29.23 | $64.43 | 621425 |
| 2024-03-12 | -24.14 | $64.52 | 451816 |
| 2024-03-11 | -27.80 | $64.35 | 473600 |
| 2024-03-08 | -30.17 | $64.24 | 616317 |
| 2024-03-07 | -30.44 | $63.85 | 700221 |
| 2024-03-06 | -30.10 | $63.87 | 455900 |
| 2024-03-05 | -32.65 | $63.72 | 480318 |
| 2024-03-04 | -5.27 | $65.32 | 583852 |
| 2024-03-01 | -2.31 | $65.50 | 1.3M |
| 2024-02-29 | -5.88 | $64.30 | 1.4M |
| 2024-02-28 | -9.48 | $63.51 | 1.0M |
| 2024-02-27 | -30.65 | $62.46 | 482411 |
| 2024-02-26 | -27.02 | $62.64 | 513648 |
| 2024-02-23 | -21.17 | $62.93 | 531300 |
| 2024-02-22 | -18.55 | $63.06 | 550100 |
| 2024-02-21 | -18.35 | $63.07 | 575114 |
| 2024-02-20 | -27.42 | $62.62 | 366800 |
| 2024-02-16 | -25.81 | $62.70 | 490729 |
| 2024-02-15 | -19.96 | $62.99 | 775500 |
| 2024-02-14 | -40.12 | $61.99 | 657922 |
| 2024-02-13 | -38.10 | $62.09 | 661748 |
| 2024-02-12 | -15.52 | $63.21 | 999000 |
| 2024-02-09 | -13.21 | $63.29 | 669025 |
| 2024-02-08 | -6.90 | $63.47 | 1.2M |
| 2024-02-07 | -74.83 | $60.16 | 609100 |
| 2024-02-06 | -57.84 | $60.93 | 471429 |
| 2024-02-05 | -77.70 | $60.03 | 394211 |
| 2024-02-02 | -54.53 | $61.08 | 379020 |
| 2024-02-01 | -47.24 | $61.41 | 497913 |
| 2024-01-31 | -94.79 | $59.73 | 629900 |
| 2024-01-30 | -84.22 | $60.24 | 578503 |
| 2024-01-29 | -81.89 | $60.45 | 355800 |
| 2024-01-26 | -85.00 | $60.36 | 459200 |
| 2024-01-25 | -88.00 | $60.24 | 399500 |
| 2024-01-24 | -99.00 | $59.80 | 757300 |
| 2024-01-23 | -80.95 | $61.44 | 513100 |
| 2024-01-22 | -48.89 | $62.45 | 520800 |
| 2024-01-19 | -58.41 | $62.15 | 514628 |
| 2024-01-18 | -83.81 | $61.35 | 372642 |
| 2024-01-17 | -66.23 | $61.97 | 1.2M |
| 2024-01-16 | -61.41 | $62.16 | 444642 |
| 2024-01-12 | -37.58 | $62.87 | 217116 |
| 2024-01-11 | -29.53 | $62.67 | 385519 |
| 2024-01-10 | -17.01 | $63.16 | 472700 |
| 2024-01-09 | -26.81 | $62.62 | 430000 |
| 2024-01-08 | -20.47 | $62.86 | 311100 |
| 2024-01-05 | -36.70 | $61.81 | 315527 |
| 2024-01-04 | -31.31 | $62.03 | 519538 |
| 2024-01-03 | -34.96 | $61.70 | 557629 |
| 2024-01-02 | -15.57 | $62.97 | 471226 |
| 2023-12-29 | -18.59 | $62.67 | 383100 |
| 2023-12-28 | -4.29 | $63.64 | 301300 |
| 2023-12-27 | -5.76 | $63.52 | 226721 |
| 2023-12-26 | -6.56 | $63.44 | 300900 |
| 2023-12-22 | -8.80 | $63.25 | 340447 |
| 2023-12-21 | -11.98 | $62.93 | 588600 |
| 2023-12-20 | -8.86 | $63.19 | 1.4M |
| 2023-12-19 | -5.67 | $63.08 | 754500 |
| 2023-12-18 | -3.37 | $62.69 | 850800 |
| 2023-12-15 | -0.80 | $62.42 | 1.3M |
| 2023-12-14 | -6.46 | $61.75 | 2.2M |
| 2023-12-13 | -4.11 | $61.00 | 1.5M |
| 2023-12-12 | -4.70 | $59.60 | 452342 |
| 2023-12-11 | -3.65 | $59.31 | 527649 |
| 2023-12-08 | -9.55 | $58.91 | 523500 |
| 2023-12-07 | -9.24 | $58.93 | 800902 |
| 2023-12-06 | -18.63 | $58.34 | 473500 |
| 2023-12-05 | -31.21 | $57.55 | 1.0M |
| 2023-12-04 | -1.27 | $59.43 | 893400 |
| 2023-12-01 | -1.03 | $58.98 | 894010 |
| 2023-11-30 | -2.27 | $57.11 | 762600 |
| 2023-11-29 | -11.84 | $56.67 | 707606 |
| 2023-11-28 | -19.30 | $56.10 | 918000 |
| 2023-11-27 | -10.82 | $56.32 | 522600 |
| 2023-11-24 | -14.69 | $56.05 | 112700 |
| 2023-11-22 | -18.64 | $55.80 | 260301 |
| 2023-11-21 | -23.93 | $55.41 | 304600 |
| 2023-11-20 | -18.75 | $55.75 | 342008 |
| 2023-11-17 | -23.78 | $55.42 | 629800 |
| 2023-11-16 | -13.72 | $56.08 | 378500 |
| 2023-11-15 | -8.69 | $56.41 | 627000 |
| 2023-11-14 | -16.46 | $55.90 | 588129 |
| 2023-11-13 | -58.59 | $53.24 | 380300 |
| 2023-11-10 | -44.49 | $54.20 | 426400 |
| 2023-11-09 | -46.99 | $54.03 | 345848 |
| 2023-11-08 | -33.09 | $55.03 | 378305 |
| 2023-11-07 | -48.47 | $54.46 | 283633 |
| 2023-11-06 | -48.34 | $54.47 | 544531 |
| 2023-11-03 | -29.34 | $55.96 | 517637 |
| 2023-11-02 | -41.96 | $54.97 | 1.1M |
| 2023-11-01 | -50.77 | $54.28 | 835621 |
| 2023-10-31 | -63.52 | $53.28 | 615111 |
| 2023-10-30 | -76.91 | $52.23 | 581800 |
| 2023-10-27 | -93.49 | $50.93 | 432900 |
| 2023-10-26 | -84.69 | $51.62 | 558300 |
| 2023-10-25 | -97.45 | $50.62 | 755600 |
| 2023-10-24 | -94.20 | $51.76 | 535343 |
| 2023-10-23 | -99.13 | $51.42 | 854500 |
| 2023-10-20 | -92.69 | $52.30 | 755023 |
| 2023-10-19 | -94.06 | $52.25 | 960000 |
| 2023-10-18 | -99.42 | $53.82 | 409700 |
| 2023-10-17 | -83.84 | $55.59 | 760600 |
| 2023-10-16 | -79.11 | $55.93 | 502000 |
| 2023-10-13 | -84.82 | $55.52 | 612921 |
| 2023-10-12 | -84.12 | $55.57 | 670337 |
| 2023-10-11 | -56.82 | $57.53 | 836800 |
| 2023-10-10 | -62.26 | $57.14 | 897100 |
| 2023-10-09 | -54.04 | $57.73 | 340200 |
| 2023-10-06 | -60.86 | $57.24 | 378705 |
| 2023-10-05 | -60.03 | $57.30 | 793700 |
| 2023-10-04 | -74.51 | $56.26 | 838210 |
| 2023-10-03 | -96.38 | $54.69 | 408611 |
| 2023-10-02 | -94.50 | $55.77 | 339001 |
| 2023-09-29 | -87.93 | $56.80 | 712010 |
| 2023-09-28 | -93.76 | $56.80 | 449904 |
| 2023-09-27 | -87.13 | $57.14 | 605900 |
| 2023-09-26 | -90.06 | $56.99 | 491547 |
| 2023-09-25 | -91.51 | $57.73 | 344806 |
| 2023-09-22 | -95.85 | $57.91 | 677900 |
| 2023-09-21 | -99.42 | $58.16 | 511106 |
| 2023-09-20 | -18.31 | $61.09 | 491017 |
| 2023-09-19 | -27.25 | $60.48 | 279625 |
| 2023-09-18 | -13.15 | $60.99 | 430420 |
| 2023-09-15 | -19.83 | $60.68 | 1.6M |
| 2023-09-14 | -4.96 | $61.37 | 702500 |
| 2023-09-13 | -16.04 | $60.78 | 388008 |
| 2023-09-12 | -6.81 | $61.20 | 478138 |
| 2023-09-11 | -5.49 | $61.26 | 414400 |
| 2023-09-08 | -15.16 | $60.82 | 393300 |
| 2023-09-07 | -8.79 | $61.11 | 774200 |
| 2023-09-06 | -28.79 | $60.20 | 454430 |
| 2023-09-05 | -38.90 | $59.74 | 436546 |
| 2023-09-01 | -13.41 | $60.90 | 264003 |
| 2023-08-31 | -13.63 | $60.89 | 547116 |
| 2023-08-30 | -10.33 | $61.04 | 297200 |
| 2023-08-29 | -7.64 | $61.07 | 460100 |
| 2023-08-28 | -10.55 | $60.69 | 408343 |
| 2023-08-25 | -8.24 | $60.19 | 500756 |
| 2023-08-24 | -27.84 | $59.50 | 480000 |
| 2023-08-23 | -40.59 | $59.99 | 557700 |
| 2023-08-22 | -66.67 | $58.66 | 542200 |
| 2023-08-21 | -91.18 | $57.41 | 288132 |
| 2023-08-18 | -84.44 | $57.88 | 287600 |
| 2023-08-17 | -90.54 | $57.66 | 309500 |
| 2023-08-16 | -68.11 | $58.75 | 229100 |
| 2023-08-15 | -65.84 | $58.86 | 302600 |
| 2023-08-14 | -54.97 | $59.35 | 223649 |
| 2023-08-11 | -44.02 | $59.89 | 470712 |
| 2023-08-10 | -64.30 | $58.89 | 248900 |
| 2023-08-09 | -54.36 | $59.38 | 482116 |
| 2023-08-08 | -55.58 | $59.32 | 263310 |
| 2023-08-07 | -39.96 | $60.09 | 357600 |
| 2023-08-04 | -53.35 | $59.43 | 661500 |
| 2023-08-03 | -53.75 | $59.41 | 926400 |
| 2023-08-02 | -80.53 | $58.09 | 337318 |
| 2023-08-01 | -65.11 | $58.85 | 411221 |
| 2023-07-31 | -55.17 | $59.34 | 434417 |
| 2023-07-28 | -62.88 | $58.96 | 330143 |
| 2023-07-27 | -47.26 | $59.73 | 478847 |
| 2023-07-26 | -7.82 | $61.61 | 408142 |
| 2023-07-25 | -12.55 | $61.38 | 479900 |
| 2023-07-24 | -3.94 | $61.48 | 377500 |
| 2023-07-21 | -14.77 | $60.75 | 377515 |
| 2023-07-20 | -33.73 | $59.80 | 687437 |
| 2023-07-19 | -48.10 | $59.08 | 541822 |
| 2023-07-18 | -63.67 | $58.30 | 741400 |
| 2023-07-17 | -35.13 | $59.73 | 683300 |
| 2023-07-14 | -35.53 | $59.71 | 455200 |
| 2023-07-13 | -31.14 | $59.93 | 561722 |
| 2023-07-12 | -37.53 | $59.61 | 550900 |
| 2023-07-11 | -45.91 | $59.19 | 779800 |
| 2023-07-10 | -63.07 | $58.33 | 855523 |
| 2023-07-07 | -65.83 | $58.39 | 1.2M |
| 2023-07-06 | -57.74 | $58.99 | 846516 |
| 2023-07-05 | -38.13 | $60.26 | 967800 |
| 2023-07-03 | -33.39 | $60.55 | 248510 |
| 2023-06-30 | -40.75 | $60.10 | 883442 |
| 2023-06-29 | -55.32 | $59.21 | 473825 |
| 2023-06-28 | -66.12 | $58.55 | 466300 |
| 2023-06-27 | -64.32 | $58.66 | 378729 |
| 2023-06-26 | -74.30 | $58.05 | 554234 |
| 2023-06-23 | -97.71 | $56.62 | 727028 |
| 2023-06-22 | -97.72 | $57.03 | 693700 |
| 2023-06-21 | -77.33 | $58.19 | 496403 |
| 2023-06-20 | -96.70 | $57.61 | 487732 |
| 2023-06-16 | -68.87 | $59.05 | 811900 |
| 2023-06-15 | -74.51 | $58.76 | 583724 |
| 2023-06-14 | -82.30 | $58.36 | 512300 |
| 2023-06-13 | -80.35 | $58.46 | 942700 |
| 2023-06-12 | -93.19 | $57.80 | 746400 |
| 2023-06-09 | -93.66 | $58.60 | 852000 |
| 2023-06-08 | -33.61 | $61.38 | 355900 |
| 2023-06-07 | -13.77 | $62.31 | 943803 |
| 2023-06-06 | -21.04 | $62.03 | 457800 |
| 2023-06-05 | -34.55 | $61.51 | 326553 |
| 2023-06-02 | -17.00 | $62.31 | 500000 |
| 2023-06-01 | -62.00 | $60.51 | 475700 |
| 2023-05-31 | -41.50 | $61.33 | 917016 |
| 2023-05-30 | -52.50 | $60.89 | 349336 |
| 2023-05-26 | -56.75 | $60.72 | 257447 |
| 2023-05-25 | -90.25 | $59.38 | 407305 |
| 2023-05-24 | -98.69 | $59.23 | 323225 |
| 2023-05-23 | -87.33 | $60.44 | 444400 |
| 2023-05-22 | -56.85 | $61.33 | 355300 |
| 2023-05-19 | -56.52 | $61.37 | 273303 |
| 2023-05-18 | -60.49 | $61.37 | 442911 |
| 2023-05-17 | -44.38 | $61.90 | 563300 |
| 2023-05-16 | -70.82 | $61.03 | 491629 |
| 2023-05-15 | -42.55 | $61.96 | 368311 |
| 2023-05-12 | -37.08 | $62.14 | 465200 |
| 2023-05-11 | -46.40 | $62.08 | 699406 |
| 2023-05-10 | -32.27 | $62.61 | 583802 |
| 2023-05-09 | -56.34 | $61.93 | 484000 |
| 2023-05-08 | -56.57 | $61.92 | 449621 |
| 2023-05-05 | -47.89 | $62.29 | 456815 |
| 2023-05-04 | -60.33 | $61.76 | 626300 |
| 2023-05-03 | -72.07 | $61.26 | 866910 |
| 2023-05-02 | -99.30 | $60.10 | 745800 |
| 2023-05-01 | -95.60 | $60.35 | 458700 |
| 2023-04-28 | -70.80 | $61.59 | 598300 |
| 2023-04-27 | -79.80 | $61.14 | 378001 |
| 2023-04-26 | -98.60 | $60.20 | 479300 |
| 2023-04-25 | -96.91 | $61.05 | 466722 |
| 2023-04-24 | -78.28 | $61.85 | 426400 |
| 2023-04-21 | -41.97 | $62.70 | 563825 |
| 2023-04-20 | -50.17 | $62.20 | 519800 |
| 2023-04-19 | -45.72 | $62.46 | 693643 |
| 2023-04-18 | -53.94 | $61.98 | 833409 |
| 2023-04-17 | -40.92 | $62.74 | 659233 |
| 2023-04-14 | -47.43 | $62.36 | 577700 |
| 2023-04-13 | -34.93 | $63.09 | 722800 |
| 2023-04-12 | -36.82 | $62.98 | 715939 |
| 2023-04-11 | -31.51 | $63.29 | 576847 |
| 2023-04-10 | -28.60 | $63.46 | 556534 |
| 2023-04-06 | -23.12 | $63.78 | 416723 |
| 2023-04-05 | -25.86 | $63.62 | 415000 |
| 2023-04-04 | -21.75 | $63.86 | 349648 |
| 2023-04-03 | -18.49 | $64.05 | 441124 |
| 2023-03-31 | -1.12 | $64.60 | 591044 |
| 2023-03-30 | -20.16 | $63.25 | 591900 |
| 2023-03-29 | -24.60 | $63.03 | 429924 |
| 2023-03-28 | -41.33 | $62.20 | 344407 |
| 2023-03-27 | -42.34 | $62.15 | 533643 |
| 2023-03-24 | -49.80 | $61.78 | 488700 |
| 2023-03-23 | -94.15 | $59.58 | 417448 |
| 2023-03-22 | -93.60 | $59.63 | 419890 |
| 2023-03-21 | -52.40 | $61.69 | 400800 |
| 2023-03-20 | -48.60 | $61.88 | 463504 |
| 2023-03-17 | -70.80 | $60.77 | 801400 |
| 2023-03-16 | -50.20 | $61.80 | 499500 |
| 2023-03-15 | -41.76 | $62.35 | 667504 |
| 2023-03-14 | -45.30 | $62.45 | 508700 |
| 2023-03-13 | -74.22 | $60.79 | 405400 |
| 2023-03-10 | -89.48 | $60.03 | 463600 |
| 2023-03-09 | -88.07 | $61.68 | 347234 |
| 2023-03-08 | -63.86 | $63.06 | 418032 |
| 2023-03-07 | -70.00 | $62.71 | 278003 |
| 2023-03-06 | -50.35 | $63.83 | 287835 |
| 2023-03-03 | -49.47 | $63.88 | 334300 |
| 2023-03-02 | -68.49 | $62.90 | 412400 |
| 2023-03-01 | -89.39 | $61.64 | 375615 |
| 2023-02-28 | -96.21 | $62.21 | 873220 |
| 2023-02-27 | -79.44 | $63.05 | 335638 |
| 2023-02-24 | -78.64 | $63.09 | 501700 |
| 2023-02-23 | -55.09 | $64.27 | 500144 |
| 2023-02-22 | -69.62 | $63.41 | 484944 |
| 2023-02-21 | -69.42 | $63.42 | 417600 |
| 2023-02-17 | -57.69 | $64.03 | 527139 |
| 2023-02-16 | -62.62 | $63.68 | 597700 |
| 2023-02-15 | -48.97 | $64.41 | 578600 |
| 2023-02-14 | -51.78 | $64.26 | 2.6M |
| 2023-02-13 | -56.26 | $64.02 | 977000 |
| 2023-02-10 | -69.35 | $63.32 | 4.1M |
| 2023-02-09 | -31.57 | $65.12 | 469800 |
| 2023-02-08 | -23.82 | $65.06 | 420805 |
| 2023-02-07 | -21.65 | $64.98 | 374600 |
| 2023-02-06 | -17.21 | $65.40 | 254900 |
| 2023-02-03 | -17.04 | $65.28 | 476400 |
| 2023-02-02 | -9.80 | $65.98 | 608800 |
| 2023-02-01 | -4.14 | $64.88 | 411100 |
| 2023-01-31 | -0.12 | $64.43 | 336610 |
| 2023-01-30 | -14.18 | $63.23 | 194900 |
| 2023-01-27 | -1.90 | $64.24 | 330321 |
| 2023-01-26 | -9.60 | $63.59 | 334919 |
| 2023-01-25 | -22.04 | $62.54 | 399900 |
| 2023-01-24 | -11.14 | $63.46 | 221922 |
| 2023-01-23 | -6.83 | $63.80 | 333100 |
| 2023-01-20 | -6.99 | $62.93 | 497645 |
| 2023-01-19 | -4.18 | $63.11 | 695300 |
| 2023-01-18 | -8.93 | $62.69 | 448842 |
| 2023-01-17 | -8.48 | $62.72 | 436600 |
| 2023-01-13 | -0.98 | $62.73 | 298600 |
| 2023-01-12 | -0.13 | $62.36 | 330600 |
| 2023-01-11 | -0.62 | $61.03 | 373500 |
| 2023-01-10 | -26.13 | $58.22 | 674245 |
| 2023-01-09 | -21.60 | $58.44 | 336600 |
| 2023-01-06 | -19.14 | $58.56 | 380835 |
| 2023-01-05 | -58.02 | $56.67 | 537229 |
| 2023-01-04 | -17.90 | $58.62 | 1.1M |
| 2023-01-03 | -57.00 | $56.72 | 472028 |
| 2022-12-30 | -53.91 | $56.87 | 264600 |
| 2022-12-29 | -44.74 | $57.52 | 419800 |
| 2022-12-28 | -74.19 | $55.98 | 352100 |
| 2022-12-27 | -51.63 | $57.16 | 214600 |
| 2022-12-23 | -45.70 | $57.47 | 254700 |
| 2022-12-22 | -56.98 | $56.88 | 382032 |
| 2022-12-21 | -56.98 | $56.88 | 473240 |
| 2022-12-20 | -81.84 | $55.58 | 446200 |
| 2022-12-19 | -89.02 | $55.40 | 315612 |
| 2022-12-16 | -76.05 | $56.05 | 845444 |
| 2022-12-15 | -75.42 | $57.19 | 332400 |
| 2022-12-14 | -35.88 | $58.59 | 476420 |
| 2022-12-13 | -35.88 | $58.59 | 518601 |
| 2022-12-12 | -69.77 | $57.39 | 272429 |
| 2022-12-09 | -78.81 | $57.07 | 217336 |
| 2022-12-08 | -63.84 | $57.60 | 311300 |
| 2022-12-07 | -60.96 | $57.08 | 361613 |
| 2022-12-06 | -68.86 | $56.72 | 360500 |
| 2022-12-05 | -50.00 | $57.58 | 329611 |
| 2022-12-02 | -19.89 | $58.76 | 394000 |
| 2022-12-01 | -28.75 | $58.27 | 493400 |
| 2022-11-30 | -20.63 | $58.64 | 539018 |
| 2022-11-29 | -41.62 | $57.50 | 458600 |
| 2022-11-28 | -58.75 | $56.57 | 406000 |
| 2022-11-25 | -20.81 | $58.63 | 177300 |
| 2022-11-23 | -27.62 | $58.26 | 346600 |
| 2022-11-22 | -15.65 | $58.91 | 313747 |
| 2022-11-21 | -16.93 | $58.56 | 261837 |
| 2022-11-18 | -18.10 | $58.39 | 355943 |
| 2022-11-17 | -26.47 | $57.56 | 296317 |
| 2022-11-16 | -21.66 | $57.96 | 312600 |
| 2022-11-15 | -18.29 | $58.24 | 348217 |
| 2022-11-14 | -24.91 | $57.69 | 377900 |
| 2022-11-11 | -18.65 | $58.21 | 440225 |
| 2022-11-10 | -1.08 | $59.67 | 803300 |
| 2022-11-09 | -33.63 | $55.68 | 218614 |
| 2022-11-08 | -21.49 | $56.51 | 354600 |
| 2022-11-07 | -18.50 | $56.57 | 398233 |
| 2022-11-04 | -35.17 | $55.30 | 419547 |
| 2022-11-03 | -36.75 | $55.18 | 289201 |
| 2022-11-02 | -26.25 | $55.98 | 421400 |
| 2022-11-01 | -5.62 | $57.25 | 274301 |
| 2022-10-31 | -7.12 | $57.14 | 648006 |
| 2022-10-28 | -0.72 | $57.24 | 532200 |
| 2022-10-27 | -11.51 | $55.59 | 371510 |
| 2022-10-26 | -10.54 | $55.20 | 318617 |
| 2022-10-25 | -20.15 | $54.68 | 380636 |
| 2022-10-24 | -58.60 | $52.67 | 389600 |
| 2022-10-21 | -67.72 | $52.50 | 395300 |
| 2022-10-20 | -68.28 | $52.65 | 347800 |
| 2022-10-19 | -68.22 | $52.75 | 475918 |
| 2022-10-18 | -54.33 | $54.21 | 447906 |
| 2022-10-17 | -55.99 | $54.07 | 476333 |
| 2022-10-14 | -77.46 | $52.26 | 423145 |
| 2022-10-13 | -56.47 | $54.03 | 538200 |
| 2022-10-12 | -79.02 | $52.45 | 389824 |
| 2022-10-11 | -80.70 | $52.56 | 636800 |
| 2022-10-10 | -98.64 | $51.04 | 345800 |
| 2022-10-07 | -97.13 | $51.26 | 509414 |
| 2022-10-06 | -91.11 | $52.93 | 421901 |
| 2022-10-05 | -80.34 | $54.25 | 428324 |
| 2022-10-04 | -73.41 | $55.10 | 396528 |
| 2022-10-03 | -78.79 | $54.44 | 353619 |
| 2022-09-30 | -90.62 | $52.99 | 594024 |
| 2022-09-29 | -96.17 | $52.31 | 584344 |
| 2022-09-28 | -89.73 | $53.97 | 556933 |
| 2022-09-27 | -99.91 | $53.20 | 415800 |
| 2022-09-26 | -97.24 | $54.94 | 646400 |
| 2022-09-23 | -90.51 | $57.35 | 719019 |
| 2022-09-22 | -92.58 | $57.32 | 612932 |
| 2022-09-21 | -93.38 | $57.26 | 424900 |
| 2022-09-20 | -87.28 | $57.72 | 515700 |
| 2022-09-19 | -79.55 | $58.38 | 440529 |
| 2022-09-16 | -83.37 | $58.51 | 1.5M |
| 2022-09-15 | -99.18 | $58.94 | 404523 |
| 2022-09-14 | -85.55 | $60.24 | 449929 |
| 2022-09-13 | -63.51 | $61.93 | 478000 |
| 2022-09-12 | -37.57 | $63.85 | 416923 |
| 2022-09-09 | -41.76 | $63.54 | 377326 |
| 2022-09-08 | -63.38 | $61.94 | 396000 |
| 2022-09-07 | -75.00 | $61.08 | 441736 |
| 2022-09-06 | -89.73 | $59.99 | 470600 |
| 2022-09-02 | -95.59 | $60.13 | 412100 |
| 2022-09-01 | -84.11 | $61.02 | 504400 |
| 2022-08-31 | -95.11 | $60.99 | 438200 |
| 2022-08-30 | -97.47 | $60.85 | 226541 |
| 2022-08-29 | -82.17 | $62.16 | 244200 |
| 2022-08-26 | -75.92 | $62.50 | 374000 |
| 2022-08-25 | -43.75 | $64.25 | 216700 |
| 2022-08-24 | -49.68 | $63.56 | 262933 |
| 2022-08-23 | -54.37 | $62.65 | 279344 |
| 2022-08-22 | -41.26 | $63.61 | 266400 |
| 2022-08-19 | -19.32 | $65.21 | 403743 |
| 2022-08-18 | -9.68 | $65.90 | 459900 |
| 2022-08-17 | -7.94 | $65.91 | 379109 |
| 2022-08-16 | -8.05 | $65.90 | 429800 |
| 2022-08-15 | 0.00 | $66.62 | 383300 |
| 2022-08-12 | -0.57 | $65.95 | 484300 |
| 2022-08-11 | -3.19 | $64.89 | 556900 |
| 2022-08-10 | -4.76 | $64.05 | 436800 |
| 2022-08-09 | -5.12 | $63.50 | 394700 |
| 2022-08-08 | -7.02 | $63.33 | 342800 |
| 2022-08-05 | -3.89 | $62.89 | 445800 |
| 2022-08-04 | -15.92 | $61.90 | 454223 |
| 2022-08-03 | -17.98 | $61.73 | 421819 |
| 2022-08-02 | -12.39 | $62.19 | 333212 |
| 2022-08-01 | -5.54 | $62.53 | 403800 |
| 2022-07-29 | -4.12 | $62.65 | 732979 |
| 2022-07-28 | -1.13 | $62.41 | 485008 |
| 2022-07-27 | -4.65 | $60.25 | 336800 |
| 2022-07-26 | -1.19 | $60.30 | 319920 |
| 2022-07-25 | -10.75 | $59.74 | 304300 |
| 2022-07-22 | -9.28 | $59.69 | 371500 |
| 2022-07-21 | -2.05 | $59.29 | 350939 |
| 2022-07-20 | -27.66 | $58.04 | 237500 |
| 2022-07-19 | -26.64 | $58.09 | 246400 |
| 2022-07-18 | -74.59 | $55.75 | 227000 |
| 2022-07-15 | -59.84 | $56.47 | 381347 |
| 2022-07-14 | -82.38 | $55.37 | 289110 |
| 2022-07-13 | -63.11 | $56.31 | 363500 |
| 2022-07-12 | -67.42 | $56.10 | 337800 |
| 2022-07-11 | -60.66 | $56.43 | 239300 |
| 2022-07-08 | -69.37 | $56.44 | 297418 |
| 2022-07-07 | -68.54 | $56.92 | 277300 |
| 2022-07-06 | -65.22 | $57.24 | 528900 |
| 2022-07-05 | -81.15 | $55.99 | 466700 |
| 2022-07-01 | -77.43 | $56.34 | 627509 |
| 2022-06-30 | -85.75 | $55.73 | 572300 |
| 2022-06-29 | -73.67 | $56.73 | 336602 |
| 2022-06-28 | -64.37 | $57.50 | 307412 |
| 2022-06-27 | -52.42 | $58.49 | 365200 |
| 2022-06-24 | -46.98 | $58.94 | 822100 |
| 2022-06-23 | -60.63 | $57.81 | 409100 |
| 2022-06-22 | -80.31 | $56.18 | 409234 |
| 2022-06-21 | -83.57 | $55.91 | 448100 |
| 2022-06-17 | -88.53 | $55.50 | 650622 |
| 2022-06-16 | -87.56 | $55.58 | 743925 |
| 2022-06-15 | -81.08 | $56.20 | 745327 |
| 2022-06-14 | -96.27 | $54.88 | 433100 |
| 2022-06-13 | -96.07 | $55.76 | 360400 |
| 2022-06-10 | -99.86 | $57.70 | 364217 |
| 2022-06-09 | -80.68 | $59.83 | 246121 |
| 2022-06-08 | -73.80 | $60.60 | 281000 |
| 2022-06-07 | -55.92 | $62.36 | 411800 |
| 2022-06-06 | -70.73 | $61.11 | 240600 |
| 2022-06-03 | -67.85 | $61.53 | 272700 |
| 2022-06-02 | -66.42 | $62.74 | 550216 |
| 2022-06-01 | -80.02 | $61.08 | 528256 |
| 2022-05-31 | -83.07 | $60.71 | 547306 |
| 2022-05-27 | -76.92 | $61.97 | 596243 |
| 2022-05-26 | -90.08 | $60.50 | 507628 |
| 2022-05-25 | -91.18 | $60.33 | 438000 |
| 2022-05-24 | -93.63 | $59.86 | 389800 |
| 2022-05-23 | -94.16 | $60.06 | 486423 |
| 2022-05-20 | -94.21 | $60.05 | 362900 |
| 2022-05-19 | -99.27 | $59.68 | 487309 |
| 2022-05-18 | -98.34 | $60.38 | 391300 |
| 2022-05-17 | -93.58 | $63.07 | 338126 |
| 2022-05-16 | -93.32 | $63.12 | 438200 |
| 2022-05-13 | -90.51 | $63.66 | 702900 |
| 2022-05-12 | -95.83 | $62.64 | 870500 |
| 2022-05-11 | -99.59 | $63.91 | 701342 |
| 2022-05-10 | -95.72 | $64.68 | 494900 |
| 2022-05-09 | -97.19 | $64.43 | 463113 |
| 2022-05-06 | -92.73 | $67.11 | 497800 |
| 2022-05-05 | -93.39 | $67.88 | 607027 |
| 2022-05-04 | -80.97 | $70.29 | 336600 |
| 2022-05-03 | -84.52 | $69.82 | 456400 |
| 2022-05-02 | -88.60 | $69.28 | 573721 |
| 2022-04-29 | -97.98 | $72.75 | 799600 |
| 2022-04-28 | -43.34 | $77.56 | 293934 |
| 2022-04-27 | -63.82 | $75.93 | 397700 |
| 2022-04-26 | -57.54 | $76.43 | 422400 |
| 2022-04-25 | -39.45 | $77.01 | 331100 |
| 2022-04-22 | -32.71 | $77.34 | 287700 |
| 2022-04-21 | -18.36 | $78.95 | 423145 |
| 2022-04-20 | -11.05 | $79.77 | 662600 |
| 2022-04-19 | -3.83 | $77.32 | 408933 |
| 2022-04-18 | -44.25 | $73.86 | 313516 |
| 2022-04-14 | -42.74 | $73.97 | 287400 |
| 2022-04-13 | -31.23 | $74.81 | 214807 |
| 2022-04-12 | -44.44 | $73.61 | 294726 |
| 2022-04-11 | -36.53 | $74.23 | 357719 |
| 2022-04-08 | -13.44 | $75.96 | 280122 |
| 2022-04-07 | -7.50 | $76.41 | 215300 |
| 2022-04-06 | -1.00 | $76.96 | 369600 |
| 2022-04-05 | -8.08 | $76.32 | 501800 |
| 2022-04-04 | -6.13 | $75.73 | 258324 |
| 2022-04-01 | -3.07 | $76.00 | 298500 |
| 2022-03-31 | -24.45 | $74.05 | 494608 |
| 2022-03-30 | -8.44 | $75.51 | 508241 |
| 2022-03-29 | -5.22 | $75.69 | 598400 |
| 2022-03-28 | -13.89 | $72.43 | 253944 |
| 2022-03-25 | -41.34 | $70.75 | 417000 |
| 2022-03-24 | -47.39 | $70.38 | 302443 |
| 2022-03-23 | -29.37 | $70.96 | 276400 |
| 2022-03-22 | -19.75 | $71.72 | 272706 |
| 2022-03-21 | -20.38 | $71.67 | 320126 |
| 2022-03-18 | -1.03 | $73.08 | 812500 |
| 2022-03-17 | -7.90 | $71.44 | 153000 |
| 2022-03-16 | -18.06 | $70.69 | 375700 |
| 2022-03-15 | -3.40 | $70.78 | 301500 |
| 2022-03-14 | -24.52 | $69.66 | 334600 |
| 2022-03-11 | -47.06 | $68.71 | 233941 |
| 2022-03-10 | -41.73 | $69.75 | 235200 |
| 2022-03-09 | -49.94 | $69.38 | 182600 |
| 2022-03-08 | -66.83 | $68.03 | 435400 |
| 2022-03-07 | -55.19 | $68.96 | 318106 |
| 2022-03-04 | -40.30 | $70.18 | 189900 |
| 2022-03-03 | -48.57 | $70.05 | 209143 |
| 2022-03-02 | -60.66 | $69.18 | 227711 |
| 2022-03-01 | -71.53 | $68.13 | 338500 |
| 2022-02-28 | -64.70 | $68.79 | 664829 |
| 2022-02-25 | -49.28 | $70.28 | 317500 |
| 2022-02-24 | -69.46 | $68.33 | 407949 |
| 2022-02-23 | -97.66 | $66.69 | 359145 |
| 2022-02-22 | -92.95 | $68.18 | 277207 |
| 2022-02-18 | -97.96 | $68.33 | 211400 |
| 2022-02-17 | -94.26 | $68.60 | 314400 |
| 2022-02-16 | -85.60 | $69.29 | 305442 |
| 2022-02-15 | -91.17 | $69.85 | 358041 |
| 2022-02-14 | -94.31 | $69.64 | 476151 |
| 2022-02-11 | -94.81 | $70.31 | 517500 |
| 2022-02-10 | -87.37 | $70.96 | 410414 |
| 2022-02-09 | -59.95 | $73.26 | 261040 |
| 2022-02-08 | -80.45 | $71.54 | 264400 |
| 2022-02-07 | -76.60 | $71.88 | 413296 |
| 2022-02-04 | -75.02 | $72.46 | 298900 |
| 2022-02-03 | -69.41 | $73.47 | 326824 |
| 2022-02-02 | -64.32 | $74.56 | 281721 |
| 2022-02-01 | -75.35 | $73.61 | 409000 |
| 2022-01-31 | -69.60 | $74.77 | 466816 |
| 2022-01-28 | -79.63 | $73.18 | 345729 |
| 2022-01-27 | -99.10 | $70.67 | 319117 |
| 2022-01-26 | -90.69 | $71.97 | 457529 |
| 2022-01-25 | -88.75 | $72.27 | 529427 |
| 2022-01-24 | -81.12 | $73.45 | 713609 |
| 2022-01-21 | -99.68 | $73.38 | 443645 |
| 2022-01-20 | -99.04 | $74.65 | 537337 |
| 2022-01-19 | -99.30 | $74.72 | 291900 |
| 2022-01-18 | -97.99 | $75.77 | 515749 |
| 2022-01-14 | -83.84 | $77.70 | 378100 |
| 2022-01-13 | -82.32 | $77.85 | 318200 |
| 2022-01-12 | -91.62 | $76.93 | 257000 |
| 2022-01-11 | -94.04 | $76.69 | 345719 |
| 2022-01-10 | -86.14 | $77.98 | 404100 |
| 2022-01-07 | -99.61 | $78.33 | 412301 |
| 2022-01-06 | -80.17 | $80.22 | 324400 |
| 2022-01-05 | -72.26 | $80.79 | 361100 |
| 2022-01-04 | -42.72 | $82.92 | 307000 |
| 2022-01-03 | -19.53 | $84.35 | 272600 |
| 2021-12-31 | -7.56 | $85.29 | 245101 |
| 2021-12-30 | -6.34 | $85.11 | 298200 |
| 2021-12-29 | -0.74 | $85.01 | 269900 |
| 2021-12-28 | -0.12 | $83.52 | 196300 |
| 2021-12-27 | 0.00 | $82.52 | 208300 |
| 2021-12-23 | -9.57 | $81.34 | 579848 |
| 2021-12-22 | -17.59 | $80.82 | 215900 |
| 2021-12-21 | -30.86 | $79.96 | 288200 |
| 2021-12-20 | -28.55 | $80.11 | 381333 |
| 2021-12-17 | -34.57 | $79.72 | 1.3M |
| 2021-12-16 | -19.29 | $80.71 | 407725 |
| 2021-12-15 | -9.80 | $81.28 | 443242 |
| 2021-12-14 | -33.90 | $79.73 | 386400 |
| 2021-12-13 | -3.58 | $81.68 | 314000 |
| 2021-12-10 | -28.49 | $79.27 | 395024 |
| 2021-12-09 | -32.22 | $78.95 | 311645 |
| 2021-12-08 | -5.81 | $80.45 | 314742 |
| 2021-12-07 | -10.89 | $79.56 | 299302 |
| 2021-12-06 | -9.98 | $78.41 | 341300 |
| 2021-12-03 | -24.90 | $77.25 | 303028 |
| 2021-12-02 | -17.36 | $77.61 | 330537 |
| 2021-12-01 | -57.95 | $75.67 | 386600 |
| 2021-11-30 | -47.91 | $76.15 | 500330 |
| 2021-11-29 | -34.76 | $76.33 | 782149 |
| 2021-11-26 | -44.48 | $75.74 | 237100 |
| 2021-11-24 | -0.59 | $78.40 | 323500 |
| 2021-11-23 | -4.06 | $77.97 | 437046 |
| 2021-11-22 | -16.47 | $77.04 | 282711 |
| 2021-11-19 | -6.35 | $77.72 | 382800 |
| 2021-11-18 | -7.35 | $77.41 | 321021 |
| 2021-11-17 | -13.71 | $76.92 | 292102 |
| 2021-11-16 | -17.00 | $76.52 | 347100 |
| 2021-11-15 | -17.17 | $76.48 | 431539 |
| 2021-11-12 | -16.38 | $76.29 | 277607 |
| 2021-11-11 | -17.90 | $76.14 | 340900 |
| 2021-11-10 | -22.84 | $75.55 | 371736 |
| 2021-11-09 | -18.93 | $75.59 | 444232 |
| 2021-11-08 | -21.26 | $75.24 | 716514 |
| 2021-11-05 | -26.56 | $74.53 | 2.9M |
| 2021-11-04 | -2.05 | $77.64 | 580200 |
| 2021-11-03 | -1.51 | $75.99 | 404442 |
| 2021-11-02 | -0.95 | $75.28 | 474246 |
| 2021-11-01 | -0.09 | $74.51 | 462448 |
| 2021-10-29 | -6.87 | $73.13 | 521901 |
| 2021-10-28 | -0.55 | $73.76 | 339801 |
| 2021-10-27 | -7.25 | $71.66 | 247400 |
| 2021-10-26 | -6.30 | $71.75 | 318200 |
| 2021-10-25 | -8.50 | $71.52 | 223200 |
| 2021-10-22 | -5.33 | $71.83 | 237500 |
| 2021-10-21 | -2.52 | $71.50 | 331747 |
| 2021-10-20 | -2.45 | $70.55 | 237500 |
| 2021-10-19 | -4.18 | $70.16 | 289516 |
| 2021-10-18 | -1.08 | $69.92 | 236207 |
| 2021-10-15 | -12.28 | $68.45 | 305700 |
| 2021-10-14 | -4.33 | $68.33 | 189900 |
| 2021-10-13 | 0.00 | $67.36 | 293042 |
| 2021-10-12 | -12.47 | $66.10 | 428200 |
| 2021-10-11 | -28.57 | $65.44 | 130706 |
| 2021-10-08 | -30.14 | $65.51 | 166900 |
| 2021-10-07 | -41.70 | $65.75 | 435814 |
| 2021-10-06 | -63.62 | $64.86 | 343111 |
| 2021-10-05 | -80.82 | $63.94 | 198730 |
| 2021-10-04 | -77.98 | $64.14 | 264320 |
| 2021-10-01 | -80.68 | $63.95 | 285000 |
| 2021-09-30 | -90.91 | $63.23 | 394600 |
| 2021-09-29 | -80.54 | $63.96 | 339648 |
| 2021-09-28 | -91.05 | $63.22 | 166911 |
| 2021-09-27 | -99.53 | $63.31 | 268226 |
| 2021-09-24 | -95.90 | $64.02 | 195300 |
| 2021-09-23 | -91.85 | $64.56 | 430000 |
| 2021-09-22 | -79.89 | $65.22 | 322815 |
| 2021-09-21 | -80.98 | $65.16 | 333009 |
| 2021-09-20 | -85.14 | $64.93 | 387428 |
| 2021-09-17 | -98.95 | $64.91 | 950719 |
| 2021-09-16 | -72.75 | $66.16 | 371031 |
| 2021-09-15 | -73.58 | $66.12 | 368300 |
| 2021-09-14 | -70.86 | $66.25 | 314437 |
| 2021-09-13 | -78.83 | $65.87 | 214326 |
| 2021-09-10 | -78.41 | $65.89 | 246615 |
| 2021-09-09 | -47.38 | $67.37 | 298600 |
| 2021-09-08 | -17.40 | $68.80 | 344117 |
| 2021-09-07 | -8.84 | $68.88 | 310140 |
| 2021-09-03 | -0.23 | $69.26 | 180446 |
| 2021-09-02 | 0.00 | $69.01 | 360100 |
| 2021-09-01 | -23.46 | $67.96 | 319200 |
| 2021-08-31 | -51.85 | $66.81 | 658736 |
| 2021-08-30 | -47.65 | $66.98 | 281116 |
| 2021-08-27 | -79.42 | $65.71 | 182831 |
| 2021-08-26 | -94.34 | $65.11 | 175263 |
| 2021-08-25 | -94.12 | $65.12 | 224901 |
| 2021-08-24 | -96.20 | $65.48 | 293327 |
| 2021-08-23 | -70.63 | $66.49 | 597542 |
| 2021-08-20 | -77.72 | $66.21 | 336300 |
| 2021-08-19 | -81.28 | $66.24 | 416407 |
| 2021-08-18 | -92.35 | $66.02 | 277100 |
| 2021-08-17 | -90.87 | $66.99 | 370900 |
| 2021-08-16 | -62.97 | $67.29 | 202842 |
| 2021-08-13 | -48.77 | $67.49 | 147933 |
| 2021-08-12 | -55.31 | $67.25 | 186300 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.91
2026-08-07
Close Price
$68.76
Vol: 892404Average Directional Index - Detailed Analysis
Minimum
7.34
Average
21.41
Maximum
60.86
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 20.91 | $68.76 | 892404 |
| 2026-08-06 | 21.73 | $68.15 | 725208 |
| 2026-08-05 | 22.61 | $69.45 | 620800 |
| 2026-08-04 | 23.53 | $70.36 | 767500 |
| 2026-08-03 | 24.18 | $71.70 | 632400 |
| 2026-07-31 | 24.50 | $71.65 | 577807 |
| 2026-07-30 | 24.73 | $72.33 | 571800 |
| 2026-07-29 | 24.96 | $71.74 | 675100 |
| 2026-07-28 | 25.11 | $72.99 | 780633 |
| 2026-07-27 | 24.48 | $72.99 | 634100 |
| 2026-07-24 | 23.91 | $72.68 | 768814 |
| 2026-07-23 | 23.42 | $72.06 | 751442 |
| 2026-07-22 | 22.91 | $73.10 | 706647 |
| 2026-07-21 | 22.00 | $74.80 | 697413 |
| 2026-07-20 | 20.79 | $74.11 | 637900 |
| 2026-07-17 | 19.35 | $75.06 | 1.2M |
| 2026-07-16 | 17.48 | $75.08 | 998802 |
| 2026-07-15 | 16.10 | $71.84 | 1.0M |
| 2026-07-14 | 15.29 | $71.13 | 1.0M |
| 2026-07-13 | 14.79 | $70.28 | 884458 |
| 2026-07-10 | 14.51 | $69.40 | 1.6M |
| 2026-07-09 | 14.60 | $68.54 | 863828 |
| 2026-07-08 | 14.90 | $67.52 | 996700 |
| 2026-07-07 | 15.25 | $68.77 | 861815 |
| 2026-07-06 | 15.07 | $68.39 | 1.2M |
| 2026-07-02 | 15.26 | $67.33 | 1.4M |
| 2026-07-01 | 15.93 | $66.01 | 1.3M |
| 2026-06-30 | 16.43 | $64.77 | 1.2M |
| 2026-06-29 | 16.56 | $65.75 | 1.1M |
| 2026-06-26 | 16.70 | $65.98 | 3.8M |
| 2026-06-25 | 16.88 | $65.35 | 635310 |
| 2026-06-24 | 16.89 | $65.44 | 816620 |
| 2026-06-23 | 16.98 | $65.65 | 660039 |
| 2026-06-22 | 17.18 | $64.79 | 1.2M |
| 2026-06-18 | 17.25 | $64.35 | 2.1M |
| 2026-06-17 | 16.88 | $63.86 | 861400 |
| 2026-06-16 | 16.61 | $66.28 | 961200 |
| 2026-06-15 | 17.16 | $66.71 | 776315 |
| 2026-06-12 | 17.96 | $67.27 | 743508 |
| 2026-06-11 | 18.66 | $66.66 | 674062 |
| 2026-06-10 | 19.60 | $66.20 | 1.4M |
| 2026-06-09 | 20.51 | $66.93 | 1.5M |
| 2026-06-08 | 21.39 | $63.81 | 563500 |
| 2026-06-05 | 21.18 | $64.33 | 512300 |
| 2026-06-04 | 21.20 | $64.49 | 495500 |
| 2026-06-03 | 21.25 | $64.10 | 609719 |
| 2026-06-02 | 20.86 | $63.68 | 589905 |
| 2026-06-01 | 20.25 | $63.36 | 611400 |
| 2026-05-29 | 19.61 | $65.69 | 962900 |
| 2026-05-28 | 19.70 | $66.85 | 1.6M |
| 2026-05-27 | 19.97 | $66.75 | 1.0M |
| 2026-05-26 | 20.72 | $66.69 | 1.1M |
| 2026-05-22 | 21.26 | $66.05 | 706746 |
| 2026-05-21 | 21.71 | $66.36 | 819900 |
| 2026-05-20 | 22.13 | $66.17 | 928900 |
| 2026-05-19 | 22.53 | $64.88 | 439311 |
| 2026-05-18 | 22.58 | $65.79 | 397533 |
| 2026-05-15 | 22.72 | $65.05 | 499623 |
| 2026-05-14 | 22.78 | $65.71 | 541900 |
| 2026-05-13 | 23.16 | $66.28 | 624800 |
| 2026-05-12 | 23.23 | $65.91 | 865256 |
| 2026-05-11 | 23.23 | $65.71 | 725700 |
| 2026-05-08 | 23.49 | $66.21 | 756800 |
| 2026-05-07 | 23.88 | $66.54 | 635820 |
| 2026-05-06 | 24.28 | $66.09 | 510300 |
| 2026-05-05 | 24.28 | $65.00 | 383507 |
| 2026-05-04 | 23.64 | $64.55 | 359612 |
| 2026-05-01 | 22.96 | $65.27 | 442000 |
| 2026-04-30 | 22.36 | $65.20 | 526737 |
| 2026-04-29 | 21.73 | $64.79 | 458300 |
| 2026-04-28 | 21.07 | $66.07 | 420500 |
| 2026-04-27 | 20.62 | $65.95 | 563316 |
| 2026-04-24 | 20.06 | $65.28 | 662228 |
| 2026-04-23 | 19.47 | $66.33 | 348000 |
| 2026-04-22 | 19.02 | $65.99 | 487900 |
| 2026-04-21 | 18.55 | $66.24 | 537925 |
| 2026-04-20 | 18.06 | $67.13 | 643200 |
| 2026-04-17 | 17.74 | $66.94 | 908064 |
| 2026-04-16 | 17.21 | $65.76 | 655143 |
| 2026-04-15 | 17.26 | $65.74 | 404247 |
| 2026-04-14 | 17.58 | $65.65 | 465000 |
| 2026-04-13 | 17.71 | $65.60 | 601100 |
| 2026-04-10 | 18.05 | $65.34 | 575500 |
| 2026-04-09 | 18.21 | $65.29 | 661300 |
| 2026-04-08 | 18.40 | $64.06 | 865900 |
| 2026-04-07 | 19.36 | $62.83 | 599100 |
| 2026-04-06 | 19.79 | $62.65 | 763006 |
| 2026-04-02 | 20.15 | $62.15 | 388249 |
| 2026-04-01 | 20.29 | $61.77 | 575800 |
| 2026-03-31 | 20.26 | $61.42 | 484103 |
| 2026-03-30 | 20.07 | $60.61 | 520444 |
| 2026-03-27 | 19.65 | $60.69 | 533137 |
| 2026-03-26 | 19.04 | $61.78 | 535026 |
| 2026-03-25 | 18.66 | $61.66 | 576800 |
| 2026-03-24 | 18.10 | $61.00 | 605322 |
| 2026-03-23 | 17.44 | $61.02 | 626913 |
| 2026-03-20 | 16.96 | $60.37 | 1.1M |
| 2026-03-19 | 16.31 | $61.89 | 531500 |
| 2026-03-18 | 16.04 | $62.24 | 621611 |
| 2026-03-17 | 16.04 | $63.47 | 564532 |
| 2026-03-16 | 16.45 | $62.98 | 491113 |
| 2026-03-13 | 16.67 | $62.18 | 404532 |
| 2026-03-12 | 16.68 | $62.12 | 531200 |
| 2026-03-11 | 16.38 | $62.71 | 497102 |
| 2026-03-10 | 16.26 | $63.21 | 872528 |
| 2026-03-09 | 16.14 | $62.69 | 522200 |
| 2026-03-06 | 15.20 | $62.56 | 561812 |
| 2026-03-05 | 14.67 | $63.70 | 713915 |
| 2026-03-04 | 14.75 | $64.97 | 730800 |
| 2026-03-03 | 15.29 | $65.40 | 475837 |
| 2026-03-02 | 15.96 | $66.38 | 374515 |
| 2026-02-27 | 16.51 | $66.06 | 858200 |
| 2026-02-26 | 16.96 | $66.32 | 830645 |
| 2026-02-25 | 17.08 | $66.27 | 860927 |
| 2026-02-24 | 17.31 | $65.37 | 508510 |
| 2026-02-23 | 17.80 | $65.73 | 503139 |
| 2026-02-20 | 18.27 | $65.88 | 675400 |
| 2026-02-19 | 18.85 | $64.98 | 446114 |
| 2026-02-18 | 19.19 | $65.62 | 666545 |
| 2026-02-17 | 19.24 | $66.19 | 669548 |
| 2026-02-13 | 18.95 | $66.10 | 1.2M |
| 2026-02-12 | 18.71 | $64.50 | 918341 |
| 2026-02-11 | 18.79 | $65.43 | 542800 |
| 2026-02-10 | 17.89 | $65.41 | 759325 |
| 2026-02-09 | 16.65 | $65.98 | 570000 |
| 2026-02-06 | 15.35 | $66.10 | 1.6M |
| 2026-02-05 | 13.99 | $65.08 | 1.3M |
| 2026-02-04 | 12.91 | $64.44 | 850402 |
| 2026-02-03 | 12.06 | $62.54 | 783400 |
| 2026-02-02 | 12.02 | $61.56 | 559500 |
| 2026-01-30 | 12.39 | $61.54 | 776348 |
| 2026-01-29 | 12.94 | $61.44 | 901300 |
| 2026-01-28 | 13.53 | $59.95 | 846700 |
| 2026-01-27 | 14.14 | $61.51 | 675239 |
| 2026-01-26 | 14.29 | $61.04 | 1.0M |
| 2026-01-23 | 14.27 | $62.51 | 1.0M |
| 2026-01-22 | 13.83 | $62.00 | 1.7M |
| 2026-01-21 | 13.30 | $62.50 | 1.0M |
| 2026-01-20 | 12.88 | $61.81 | 689000 |
| 2026-01-16 | 12.73 | $62.66 | 938000 |
| 2026-01-15 | 12.57 | $61.30 | 557800 |
| 2026-01-14 | 12.96 | $60.81 | 517644 |
| 2026-01-13 | 13.54 | $59.92 | 672449 |
| 2026-01-12 | 13.60 | $59.41 | 518700 |
| 2026-01-09 | 13.89 | $59.47 | 747502 |
| 2026-01-08 | 14.31 | $59.48 | 799500 |
| 2026-01-07 | 14.80 | $59.10 | 866274 |
| 2026-01-06 | 14.98 | $58.86 | 841845 |
| 2026-01-05 | 14.89 | $59.01 | 554139 |
| 2026-01-02 | 15.11 | $59.02 | 538600 |
| 2025-12-31 | 14.83 | $58.71 | 781522 |
| 2025-12-30 | 14.73 | $59.77 | 479000 |
| 2025-12-29 | 15.11 | $59.89 | 351403 |
| 2025-12-26 | 15.51 | $60.28 | 248000 |
| 2025-12-24 | 15.67 | $60.50 | 255546 |
| 2025-12-23 | 15.58 | $59.79 | 403900 |
| 2025-12-22 | 15.15 | $60.27 | 690409 |
| 2025-12-19 | 14.85 | $60.68 | 1.5M |
| 2025-12-18 | 14.68 | $60.58 | 642924 |
| 2025-12-17 | 14.60 | $60.87 | 873437 |
| 2025-12-16 | 14.29 | $60.12 | 799118 |
| 2025-12-15 | 13.92 | $60.60 | 654630 |
| 2025-12-12 | 13.68 | $61.34 | 676221 |
| 2025-12-11 | 13.77 | $62.27 | 634300 |
| 2025-12-10 | 14.05 | $62.25 | 822929 |
| 2025-12-09 | 14.23 | $61.24 | 743110 |
| 2025-12-08 | 14.88 | $60.87 | 855413 |
| 2025-12-05 | 15.57 | $62.28 | 501449 |
| 2025-12-04 | 15.54 | $62.42 | 426500 |
| 2025-12-03 | 15.54 | $62.43 | 695700 |
| 2025-12-02 | 15.54 | $62.42 | 520413 |
| 2025-12-01 | 15.31 | $62.84 | 407600 |
| 2025-11-28 | 15.06 | $62.79 | 220400 |
| 2025-11-26 | 14.60 | $62.81 | 1.0M |
| 2025-11-25 | 14.11 | $62.52 | 817246 |
| 2025-11-24 | 13.78 | $62.27 | 706400 |
| 2025-11-21 | 13.61 | $61.93 | 931648 |
| 2025-11-20 | 13.64 | $60.10 | 754908 |
| 2025-11-19 | 14.03 | $59.53 | 804100 |
| 2025-11-18 | 14.61 | $60.29 | 346430 |
| 2025-11-17 | 14.70 | $60.04 | 481523 |
| 2025-11-14 | 14.78 | $60.74 | 573210 |
| 2025-11-13 | 14.57 | $61.19 | 688400 |
| 2025-11-12 | 14.47 | $60.97 | 662240 |
| 2025-11-11 | 14.15 | $61.85 | 679500 |
| 2025-11-10 | 13.84 | $61.16 | 927900 |
| 2025-11-07 | 13.51 | $60.96 | 661100 |
| 2025-11-06 | 13.80 | $58.98 | 940300 |
| 2025-11-05 | 14.31 | $58.01 | 530300 |
| 2025-11-04 | 14.25 | $57.91 | 555331 |
| 2025-11-03 | 14.16 | $57.77 | 1.3M |
| 2025-10-31 | 13.86 | $57.13 | 1.2M |
| 2025-10-30 | 13.82 | $58.53 | 681904 |
| 2025-10-29 | 14.15 | $58.29 | 754717 |
| 2025-10-28 | 14.51 | $60.31 | 385417 |
| 2025-10-27 | 14.71 | $61.11 | 435602 |
| 2025-10-24 | 14.29 | $61.01 | 513300 |
| 2025-10-23 | 13.85 | $60.91 | 750933 |
| 2025-10-22 | 13.40 | $61.16 | 371400 |
| 2025-10-21 | 12.90 | $61.56 | 679400 |
| 2025-10-20 | 12.04 | $62.14 | 466700 |
| 2025-10-17 | 11.18 | $60.98 | 642800 |
| 2025-10-16 | 10.69 | $59.87 | 662900 |
| 2025-10-15 | 10.05 | $59.50 | 916441 |
| 2025-10-14 | 9.75 | $57.33 | 488026 |
| 2025-10-13 | 10.04 | $56.99 | 371925 |
| 2025-10-10 | 10.10 | $55.94 | 429806 |
| 2025-10-09 | 10.17 | $57.57 | 618207 |
| 2025-10-08 | 10.53 | $58.26 | 498900 |
| 2025-10-07 | 10.69 | $58.37 | 443336 |
| 2025-10-06 | 10.68 | $58.39 | 495166 |
| 2025-10-03 | 10.66 | $58.03 | 599300 |
| 2025-10-02 | 10.52 | $57.69 | 632333 |
| 2025-10-01 | 10.88 | $57.68 | 681346 |
| 2025-09-30 | 11.18 | $56.75 | 752932 |
| 2025-09-29 | 11.57 | $56.50 | 658100 |
| 2025-09-26 | 11.98 | $57.69 | 578443 |
| 2025-09-25 | 12.29 | $57.43 | 489514 |
| 2025-09-24 | 12.78 | $57.25 | 473200 |
| 2025-09-23 | 13.12 | $58.44 | 541400 |
| 2025-09-22 | 12.89 | $58.82 | 681600 |
| 2025-09-19 | 12.75 | $58.48 | 1.6M |
| 2025-09-18 | 12.50 | $58.61 | 690600 |
| 2025-09-17 | 12.39 | $57.90 | 806412 |
| 2025-09-16 | 12.17 | $58.60 | 733300 |
| 2025-09-15 | 12.29 | $58.28 | 677031 |
| 2025-09-12 | 12.17 | $58.56 | 643600 |
| 2025-09-11 | 12.03 | $58.70 | 781932 |
| 2025-09-10 | 12.03 | $57.35 | 523600 |
| 2025-09-09 | 12.42 | $57.70 | 470417 |
| 2025-09-08 | 12.60 | $58.74 | 747502 |
| 2025-09-05 | 12.66 | $59.08 | 1.0M |
| 2025-09-04 | 12.45 | $57.90 | 635000 |
| 2025-09-03 | 12.78 | $57.01 | 624100 |
| 2025-09-02 | 13.36 | $55.93 | 825702 |
| 2025-08-29 | 14.06 | $57.77 | 549426 |
| 2025-08-28 | 14.01 | $57.61 | 697818 |
| 2025-08-27 | 13.96 | $57.82 | 1.2M |
| 2025-08-26 | 13.63 | $57.19 | 803400 |
| 2025-08-25 | 13.56 | $57.86 | 812700 |
| 2025-08-22 | 13.29 | $57.77 | 1.1M |
| 2025-08-21 | 12.99 | $55.36 | 798628 |
| 2025-08-20 | 13.54 | $55.64 | 939042 |
| 2025-08-19 | 14.16 | $55.70 | 751134 |
| 2025-08-18 | 14.57 | $53.61 | 569100 |
| 2025-08-15 | 14.13 | $54.19 | 865200 |
| 2025-08-14 | 13.82 | $54.13 | 678700 |
| 2025-08-13 | 13.41 | $54.56 | 895041 |
| 2025-08-12 | 13.16 | $53.99 | 1.1M |
| 2025-08-11 | 12.44 | $53.01 | 889121 |
| 2025-08-08 | 11.61 | $53.77 | 855800 |
| 2025-08-07 | 11.00 | $54.64 | 1.0M |
| 2025-08-06 | 10.56 | $54.63 | 640400 |
| 2025-08-05 | 10.25 | $55.48 | 636000 |
| 2025-08-04 | 9.95 | $54.87 | 719008 |
| 2025-08-01 | 9.30 | $54.27 | 961730 |
| 2025-07-31 | 8.62 | $55.49 | 765723 |
| 2025-07-30 | 8.57 | $55.98 | 592431 |
| 2025-07-29 | 8.55 | $56.84 | 801000 |
| 2025-07-28 | 8.64 | $55.74 | 569638 |
| 2025-07-25 | 8.79 | $57.04 | 586324 |
| 2025-07-24 | 9.22 | $57.23 | 873000 |
| 2025-07-23 | 9.38 | $58.21 | 644200 |
| 2025-07-22 | 9.50 | $57.48 | 587200 |
| 2025-07-21 | 9.97 | $56.57 | 504401 |
| 2025-07-18 | 10.42 | $56.44 | 708500 |
| 2025-07-17 | 10.51 | $56.15 | 1.0M |
| 2025-07-16 | 10.73 | $57.61 | 1.1M |
| 2025-07-15 | 11.25 | $56.76 | 749326 |
| 2025-07-14 | 11.64 | $57.77 | 562232 |
| 2025-07-11 | 12.16 | $58.10 | 891821 |
| 2025-07-10 | 12.76 | $57.65 | 1.3M |
| 2025-07-09 | 13.39 | $56.01 | 848535 |
| 2025-07-08 | 13.70 | $56.86 | 1.3M |
| 2025-07-07 | 14.26 | $56.81 | 1.3M |
| 2025-07-03 | 14.81 | $57.16 | 345600 |
| 2025-07-02 | 15.50 | $56.68 | 1.9M |
| 2025-07-01 | 16.01 | $56.55 | 897800 |
| 2025-06-30 | 16.54 | $56.07 | 1.1M |
| 2025-06-27 | 16.50 | $56.12 | 2.1M |
| 2025-06-26 | 16.71 | $56.50 | 992316 |
| 2025-06-25 | 16.45 | $56.03 | 1.2M |
| 2025-06-24 | 16.31 | $58.66 | 602000 |
| 2025-06-23 | 16.90 | $58.20 | 968139 |
| 2025-06-20 | 17.20 | $57.77 | 2.1M |
| 2025-06-18 | 17.70 | $58.17 | 790006 |
| 2025-06-17 | 18.31 | $58.16 | 1.2M |
| 2025-06-16 | 18.91 | $58.26 | 843001 |
| 2025-06-13 | 19.65 | $58.75 | 1.0M |
| 2025-06-12 | 20.53 | $59.44 | 764912 |
| 2025-06-11 | 21.53 | $59.40 | 671834 |
| 2025-06-10 | 22.47 | $59.98 | 774444 |
| 2025-06-09 | 23.31 | $59.83 | 1.1M |
| 2025-06-06 | 24.36 | $59.03 | 935303 |
| 2025-06-05 | 25.60 | $57.93 | 960648 |
| 2025-06-04 | 26.42 | $57.34 | 977841 |
| 2025-06-03 | 27.06 | $56.97 | 631200 |
| 2025-06-02 | 27.60 | $56.56 | 722822 |
| 2025-05-30 | 27.97 | $56.42 | 867900 |
| 2025-05-29 | 28.52 | $57.06 | 736500 |
| 2025-05-28 | 29.33 | $56.57 | 724500 |
| 2025-05-27 | 29.60 | $56.26 | 649300 |
| 2025-05-23 | 29.83 | $55.15 | 703800 |
| 2025-05-22 | 29.58 | $55.56 | 820421 |
| 2025-05-21 | 29.46 | $55.65 | 794900 |
| 2025-05-20 | 29.46 | $57.93 | 457636 |
| 2025-05-19 | 30.04 | $58.51 | 387426 |
| 2025-05-16 | 30.64 | $58.62 | 635428 |
| 2025-05-15 | 31.36 | $58.31 | 634040 |
| 2025-05-14 | 31.97 | $57.57 | 1.1M |
| 2025-05-13 | 32.62 | $58.85 | 942901 |
| 2025-05-12 | 33.54 | $59.38 | 1.6M |
| 2025-05-09 | 34.69 | $57.14 | 1.1M |
| 2025-05-08 | 34.75 | $56.45 | 1.4M |
| 2025-05-07 | 34.70 | $56.28 | 1.6M |
| 2025-05-06 | 34.99 | $56.36 | 838419 |
| 2025-05-05 | 35.22 | $56.90 | 580262 |
| 2025-05-02 | 35.70 | $57.63 | 751800 |
| 2025-05-01 | 36.21 | $56.62 | 933827 |
| 2025-04-30 | 36.46 | $56.33 | 858400 |
| 2025-04-29 | 36.42 | $56.68 | 968357 |
| 2025-04-28 | 36.62 | $56.88 | 872500 |
| 2025-04-25 | 36.84 | $56.61 | 702200 |
| 2025-04-24 | 36.88 | $57.02 | 1.2M |
| 2025-04-23 | 37.03 | $56.94 | 1.1M |
| 2025-04-22 | 37.22 | $56.80 | 527300 |
| 2025-04-21 | 36.81 | $55.83 | 814500 |
| 2025-04-17 | 36.38 | $57.69 | 1.1M |
| 2025-04-16 | 36.24 | $56.73 | 990904 |
| 2025-04-15 | 35.64 | $55.83 | 1.1M |
| 2025-04-14 | 34.86 | $55.69 | 739612 |
| 2025-04-11 | 33.68 | $54.60 | 1.1M |
| 2025-04-10 | 31.82 | $53.96 | 1.1M |
| 2025-04-09 | 29.87 | $55.83 | 2.2M |
| 2025-04-08 | 27.82 | $51.18 | 1.6M |
| 2025-04-07 | 25.86 | $53.40 | 1.9M |
| 2025-04-04 | 24.00 | $55.86 | 1.8M |
| 2025-04-03 | 22.27 | $57.91 | 1.5M |
| 2025-04-02 | 21.04 | $63.89 | 903500 |
| 2025-04-01 | 21.13 | $63.36 | 755134 |
| 2025-03-31 | 21.36 | $63.22 | 779746 |
| 2025-03-28 | 21.47 | $62.73 | 513906 |
| 2025-03-27 | 21.36 | $63.09 | 453611 |
| 2025-03-26 | 21.49 | $63.97 | 478317 |
| 2025-03-25 | 21.51 | $63.02 | 681300 |
| 2025-03-24 | 21.23 | $64.04 | 840007 |
| 2025-03-21 | 20.94 | $62.69 | 1.9M |
| 2025-03-20 | 20.78 | $65.22 | 627400 |
| 2025-03-19 | 21.74 | $66.34 | 650516 |
| 2025-03-18 | 22.68 | $66.51 | 631824 |
| 2025-03-17 | 23.34 | $67.38 | 595513 |
| 2025-03-14 | 24.12 | $66.36 | 850400 |
| 2025-03-13 | 25.23 | $65.12 | 709907 |
| 2025-03-12 | 26.41 | $66.85 | 594000 |
| 2025-03-11 | 27.04 | $67.59 | 1.2M |
| 2025-03-10 | 27.50 | $68.00 | 1.2M |
| 2025-03-07 | 27.03 | $68.40 | 1.2M |
| 2025-03-06 | 26.32 | $68.16 | 1.1M |
| 2025-03-05 | 25.66 | $68.50 | 1.4M |
| 2025-03-04 | 25.02 | $67.48 | 1.3M |
| 2025-03-03 | 24.54 | $67.37 | 783827 |
| 2025-02-28 | 24.14 | $67.82 | 1.5M |
| 2025-02-27 | 23.72 | $67.86 | 1.2M |
| 2025-02-26 | 23.56 | $66.81 | 567646 |
| 2025-02-25 | 23.60 | $67.33 | 610701 |
| 2025-02-24 | 23.37 | $67.00 | 851422 |
| 2025-02-21 | 23.13 | $67.12 | 1.3M |
| 2025-02-20 | 22.87 | $66.82 | 505600 |
| 2025-02-19 | 22.92 | $66.98 | 658200 |
| 2025-02-18 | 22.97 | $67.11 | 633802 |
| 2025-02-14 | 23.03 | $66.72 | 617736 |
| 2025-02-13 | 22.95 | $67.32 | 1000000 |
| 2025-02-12 | 22.95 | $66.48 | 807610 |
| 2025-02-11 | 23.00 | $66.90 | 978800 |
| 2025-02-10 | 22.59 | $66.82 | 1.0M |
| 2025-02-07 | 22.02 | $67.32 | 1.5M |
| 2025-02-06 | 21.41 | $67.67 | 1.2M |
| 2025-02-05 | 20.78 | $66.62 | 470600 |
| 2025-02-04 | 20.28 | $66.00 | 946000 |
| 2025-02-03 | 19.95 | $65.26 | 1.0M |
| 2025-01-31 | 19.86 | $65.42 | 664300 |
| 2025-01-30 | 19.23 | $65.63 | 510034 |
| 2025-01-29 | 18.51 | $65.02 | 671700 |
| 2025-01-28 | 17.79 | $66.20 | 600728 |
| 2025-01-27 | 16.48 | $66.15 | 538312 |
| 2025-01-24 | 15.23 | $64.99 | 558500 |
| 2025-01-23 | 14.10 | $64.70 | 728132 |
| 2025-01-22 | 13.07 | $64.06 | 969700 |
| 2025-01-21 | 12.20 | $64.36 | 2.0M |
| 2025-01-17 | 11.29 | $61.21 | 979100 |
| 2025-01-16 | 10.96 | $61.31 | 767900 |
| 2025-01-15 | 10.89 | $59.74 | 777700 |
| 2025-01-14 | 10.96 | $59.68 | 700600 |
| 2025-01-13 | 11.51 | $58.74 | 706733 |
| 2025-01-10 | 11.61 | $57.92 | 1.3M |
| 2025-01-08 | 11.51 | $58.51 | 819148 |
| 2025-01-07 | 11.59 | $58.44 | 736300 |
| 2025-01-06 | 11.85 | $58.92 | 1.1M |
| 2025-01-03 | 12.15 | $58.64 | 791628 |
| 2025-01-02 | 11.89 | $57.40 | 1.1M |
| 2024-12-31 | 11.69 | $59.14 | 1.1M |
| 2024-12-30 | 12.09 | $58.98 | 1.0M |
| 2024-12-27 | 12.17 | $59.08 | 673600 |
| 2024-12-26 | 12.49 | $59.64 | 798800 |
| 2024-12-24 | 12.76 | $59.06 | 436400 |
| 2024-12-23 | 12.83 | $58.96 | 1.3M |
| 2024-12-20 | 12.77 | $58.99 | 19.7M |
| 2024-12-19 | 12.70 | $58.62 | 2.5M |
| 2024-12-18 | 12.78 | $59.12 | 2.5M |
| 2024-12-17 | 13.03 | $61.98 | 1.7M |
| 2024-12-16 | 13.11 | $62.04 | 1.8M |
| 2024-12-13 | 13.22 | $62.25 | 1.1M |
| 2024-12-12 | 13.35 | $62.68 | 1.2M |
| 2024-12-11 | 12.80 | $63.14 | 1.3M |
| 2024-12-10 | 12.23 | $62.78 | 1.7M |
| 2024-12-09 | 11.74 | $63.22 | 3.7M |
| 2024-12-06 | 11.02 | $59.37 | 599440 |
| 2024-12-05 | 10.97 | $59.78 | 722313 |
| 2024-12-04 | 11.05 | $59.51 | 771600 |
| 2024-12-03 | 11.17 | $60.55 | 892816 |
| 2024-12-02 | 11.60 | $60.47 | 795839 |
| 2024-11-29 | 12.06 | $60.63 | 423400 |
| 2024-11-27 | 12.33 | $61.21 | 319807 |
| 2024-11-26 | 12.83 | $60.44 | 663400 |
| 2024-11-25 | 13.45 | $61.08 | 704832 |
| 2024-11-22 | 14.01 | $60.40 | 600103 |
| 2024-11-21 | 14.26 | $60.23 | 1.3M |
| 2024-11-20 | 14.52 | $59.93 | 490849 |
| 2024-11-19 | 14.45 | $60.52 | 441400 |
| 2024-11-18 | 14.57 | $60.62 | 574421 |
| 2024-11-15 | 14.73 | $60.66 | 612200 |
| 2024-11-14 | 14.93 | $60.85 | 471924 |
| 2024-11-13 | 15.31 | $61.81 | 694903 |
| 2024-11-12 | 16.08 | $61.00 | 604900 |
| 2024-11-11 | 16.80 | $62.03 | 658000 |
| 2024-11-08 | 17.43 | $62.00 | 769245 |
| 2024-11-07 | 18.17 | $60.42 | 1.2M |
| 2024-11-06 | 18.92 | $59.73 | 2.3M |
| 2024-11-05 | 19.70 | $60.69 | 694249 |
| 2024-11-04 | 19.50 | $60.67 | 461339 |
| 2024-11-01 | 19.29 | $59.90 | 473006 |
| 2024-10-31 | 19.06 | $59.95 | 729800 |
| 2024-10-30 | 18.69 | $61.36 | 591200 |
| 2024-10-29 | 18.70 | $61.17 | 528903 |
| 2024-10-28 | 18.49 | $61.90 | 535025 |
| 2024-10-25 | 18.53 | $61.47 | 726000 |
| 2024-10-24 | 18.57 | $63.31 | 441238 |
| 2024-10-23 | 19.27 | $63.62 | 606800 |
| 2024-10-22 | 19.80 | $63.30 | 354700 |
| 2024-10-21 | 20.23 | $63.27 | 531700 |
| 2024-10-18 | 20.74 | $64.45 | 463000 |
| 2024-10-17 | 21.66 | $64.47 | 1.5M |
| 2024-10-16 | 22.76 | $66.94 | 1.0M |
| 2024-10-15 | 23.92 | $64.06 | 748700 |
| 2024-10-14 | 24.03 | $63.64 | 486238 |
| 2024-10-11 | 23.69 | $63.30 | 854211 |
| 2024-10-10 | 23.16 | $62.58 | 1.1M |
| 2024-10-09 | 22.24 | $63.25 | 1.5M |
| 2024-10-08 | 21.55 | $64.71 | 744300 |
| 2024-10-07 | 21.22 | $65.18 | 717600 |
| 2024-10-04 | 21.09 | $65.75 | 752348 |
| 2024-10-03 | 21.02 | $65.12 | 690801 |
| 2024-10-02 | 20.71 | $64.73 | 751200 |
| 2024-10-01 | 20.33 | $65.63 | 596400 |
| 2024-09-30 | 20.47 | $66.83 | 1.2M |
| 2024-09-27 | 20.86 | $67.34 | 661200 |
| 2024-09-26 | 21.83 | $67.13 | 661410 |
| 2024-09-25 | 22.78 | $67.57 | 491400 |
| 2024-09-24 | 23.98 | $68.75 | 892635 |
| 2024-09-23 | 24.61 | $69.22 | 371930 |
| 2024-09-20 | 25.48 | $68.38 | 1.5M |
| 2024-09-19 | 26.40 | $69.48 | 519120 |
| 2024-09-18 | 27.15 | $68.35 | 821900 |
| 2024-09-17 | 27.95 | $69.19 | 513600 |
| 2024-09-16 | 28.31 | $69.53 | 448336 |
| 2024-09-13 | 28.76 | $69.53 | 513618 |
| 2024-09-12 | 29.34 | $68.57 | 431700 |
| 2024-09-11 | 30.31 | $68.11 | 407800 |
| 2024-09-10 | 31.51 | $68.55 | 496200 |
| 2024-09-09 | 32.21 | $68.28 | 792000 |
| 2024-09-06 | 32.70 | $68.58 | 895902 |
| 2024-09-05 | 33.57 | $68.46 | 593733 |
| 2024-09-04 | 33.96 | $68.82 | 799147 |
| 2024-09-03 | 34.38 | $68.84 | 571224 |
| 2024-08-30 | 34.94 | $69.04 | 537200 |
| 2024-08-29 | 35.53 | $68.05 | 606946 |
| 2024-08-28 | 36.35 | $68.58 | 736300 |
| 2024-08-27 | 36.76 | $70.20 | 506200 |
| 2024-08-26 | 36.47 | $70.32 | 693200 |
| 2024-08-23 | 35.86 | $71.02 | 932671 |
| 2024-08-22 | 35.32 | $69.00 | 514337 |
| 2024-08-21 | 35.28 | $68.80 | 493107 |
| 2024-08-20 | 35.39 | $67.83 | 316102 |
| 2024-08-19 | 35.78 | $68.00 | 430143 |
| 2024-08-16 | 36.20 | $67.74 | 491800 |
| 2024-08-15 | 36.64 | $67.75 | 671039 |
| 2024-08-14 | 37.12 | $67.51 | 642617 |
| 2024-08-13 | 37.66 | $67.96 | 993600 |
| 2024-08-12 | 38.22 | $67.24 | 562900 |
| 2024-08-09 | 38.96 | $68.01 | 1.0M |
| 2024-08-08 | 39.31 | $68.59 | 942900 |
| 2024-08-07 | 39.69 | $65.89 | 496800 |
| 2024-08-06 | 40.54 | $66.04 | 698400 |
| 2024-08-05 | 41.71 | $64.89 | 683208 |
| 2024-08-02 | 42.92 | $67.42 | 669030 |
| 2024-08-01 | 43.20 | $68.45 | 506736 |
| 2024-07-31 | 42.70 | $68.41 | 602347 |
| 2024-07-30 | 41.93 | $68.87 | 442710 |
| 2024-07-29 | 41.22 | $68.42 | 417627 |
| 2024-07-26 | 40.47 | $68.72 | 527000 |
| 2024-07-25 | 39.69 | $66.93 | 596900 |
| 2024-07-24 | 38.93 | $67.55 | 702200 |
| 2024-07-23 | 37.89 | $68.92 | 668900 |
| 2024-07-22 | 36.15 | $68.64 | 509815 |
| 2024-07-19 | 34.38 | $67.05 | 300300 |
| 2024-07-18 | 32.75 | $66.68 | 657738 |
| 2024-07-17 | 31.05 | $66.06 | 1.4M |
| 2024-07-16 | 29.26 | $67.14 | 733000 |
| 2024-07-15 | 27.53 | $66.55 | 725027 |
| 2024-07-12 | 25.88 | $65.06 | 922000 |
| 2024-07-11 | 24.23 | $64.82 | 965244 |
| 2024-07-10 | 22.76 | $62.33 | 384700 |
| 2024-07-09 | 21.87 | $60.76 | 334940 |
| 2024-07-08 | 21.49 | $60.60 | 558835 |
| 2024-07-05 | 20.58 | $60.65 | 697024 |
| 2024-07-03 | 19.69 | $60.20 | 306400 |
| 2024-07-02 | 18.88 | $60.34 | 513000 |
| 2024-07-01 | 18.17 | $59.43 | 715326 |
| 2024-06-28 | 17.76 | $59.18 | 2.3M |
| 2024-06-27 | 17.45 | $59.04 | 575600 |
| 2024-06-26 | 17.19 | $58.43 | 783720 |
| 2024-06-25 | 16.99 | $58.35 | 428629 |
| 2024-06-24 | 16.48 | $58.88 | 530204 |
| 2024-06-21 | 15.95 | $57.96 | 1.3M |
| 2024-06-20 | 15.73 | $57.93 | 625135 |
| 2024-06-18 | 15.53 | $58.20 | 555308 |
| 2024-06-17 | 14.87 | $58.64 | 637503 |
| 2024-06-14 | 14.16 | $57.99 | 548601 |
| 2024-06-13 | 13.78 | $58.37 | 913400 |
| 2024-06-12 | 13.10 | $58.32 | 797202 |
| 2024-06-11 | 12.36 | $57.70 | 879500 |
| 2024-06-10 | 12.34 | $56.42 | 651909 |
| 2024-06-07 | 12.91 | $55.85 | 377000 |
| 2024-06-06 | 13.31 | $56.43 | 471032 |
| 2024-06-05 | 13.73 | $55.73 | 511700 |
| 2024-06-04 | 14.04 | $56.18 | 375300 |
| 2024-06-03 | 14.49 | $55.81 | 432632 |
| 2024-05-31 | 14.97 | $56.58 | 1.7M |
| 2024-05-30 | 15.55 | $56.11 | 586337 |
| 2024-05-29 | 15.90 | $55.44 | 786549 |
| 2024-05-28 | 16.07 | $56.00 | 823427 |
| 2024-05-24 | 16.51 | $55.96 | 865600 |
| 2024-05-23 | 17.04 | $56.60 | 858600 |
| 2024-05-22 | 17.75 | $57.48 | 648001 |
| 2024-05-21 | 18.40 | $57.85 | 381834 |
| 2024-05-20 | 19.00 | $57.91 | 519521 |
| 2024-05-17 | 19.42 | $58.10 | 742500 |
| 2024-05-16 | 19.99 | $57.90 | 1.7M |
| 2024-05-15 | 20.67 | $56.63 | 1.4M |
| 2024-05-14 | 21.70 | $55.30 | 745000 |
| 2024-05-13 | 22.30 | $54.92 | 506400 |
| 2024-05-10 | 22.64 | $55.07 | 466901 |
| 2024-05-09 | 22.86 | $55.01 | 639310 |
| 2024-05-08 | 23.09 | $54.45 | 413017 |
| 2024-05-07 | 23.03 | $54.90 | 612700 |
| 2024-05-06 | 23.03 | $54.10 | 628638 |
| 2024-05-03 | 23.02 | $54.89 | 489020 |
| 2024-05-02 | 23.24 | $54.24 | 1.1M |
| 2024-05-01 | 22.89 | $54.28 | 451817 |
| 2024-04-30 | 22.57 | $54.35 | 523226 |
| 2024-04-29 | 21.99 | $55.10 | 550427 |
| 2024-04-26 | 21.41 | $54.13 | 611811 |
| 2024-04-25 | 20.59 | $54.43 | 866536 |
| 2024-04-24 | 19.63 | $55.31 | 551400 |
| 2024-04-23 | 18.91 | $56.51 | 581400 |
| 2024-04-22 | 18.15 | $55.07 | 588915 |
| 2024-04-19 | 16.84 | $54.94 | 730722 |
| 2024-04-18 | 15.29 | $54.75 | 978300 |
| 2024-04-17 | 13.73 | $55.52 | 1.5M |
| 2024-04-16 | 12.24 | $58.45 | 800018 |
| 2024-04-15 | 11.26 | $59.51 | 518800 |
| 2024-04-12 | 10.53 | $60.78 | 497200 |
| 2024-04-11 | 10.21 | $61.49 | 940000 |
| 2024-04-10 | 9.91 | $61.57 | 1.5M |
| 2024-04-09 | 9.68 | $65.40 | 586500 |
| 2024-04-08 | 9.76 | $64.52 | 598600 |
| 2024-04-05 | 10.25 | $63.35 | 522700 |
| 2024-04-04 | 10.27 | $62.93 | 551838 |
| 2024-04-03 | 10.39 | $62.51 | 557200 |
| 2024-04-02 | 10.08 | $62.81 | 745300 |
| 2024-04-01 | 9.76 | $64.09 | 1.6M |
| 2024-03-28 | 10.10 | $66.40 | 1.5M |
| 2024-03-27 | 9.86 | $65.33 | 1.6M |
| 2024-03-26 | 10.21 | $63.87 | 4.4M |
| 2024-03-25 | 10.75 | $63.98 | 345036 |
| 2024-03-22 | 10.86 | $64.37 | 924826 |
| 2024-03-21 | 10.84 | $64.43 | 537900 |
| 2024-03-20 | 10.82 | $63.66 | 563400 |
| 2024-03-19 | 11.39 | $62.57 | 442022 |
| 2024-03-18 | 11.62 | $62.63 | 430335 |
| 2024-03-15 | 12.16 | $62.79 | 1.2M |
| 2024-03-14 | 12.76 | $63.50 | 553500 |
| 2024-03-13 | 13.30 | $64.43 | 621425 |
| 2024-03-12 | 13.03 | $64.52 | 451816 |
| 2024-03-11 | 12.94 | $64.35 | 473600 |
| 2024-03-08 | 12.88 | $64.24 | 616317 |
| 2024-03-07 | 12.75 | $63.85 | 700221 |
| 2024-03-06 | 12.79 | $63.87 | 455900 |
| 2024-03-05 | 12.54 | $63.72 | 480318 |
| 2024-03-04 | 12.27 | $65.32 | 583852 |
| 2024-03-01 | 11.58 | $65.50 | 1.3M |
| 2024-02-29 | 10.86 | $64.30 | 1.4M |
| 2024-02-28 | 10.53 | $63.51 | 1.0M |
| 2024-02-27 | 10.59 | $62.46 | 482411 |
| 2024-02-26 | 11.09 | $62.64 | 513648 |
| 2024-02-23 | 11.67 | $62.93 | 531300 |
| 2024-02-22 | 12.07 | $63.06 | 550100 |
| 2024-02-21 | 12.48 | $63.07 | 575114 |
| 2024-02-20 | 12.93 | $62.62 | 366800 |
| 2024-02-16 | 13.47 | $62.70 | 490729 |
| 2024-02-15 | 14.02 | $62.99 | 775500 |
| 2024-02-14 | 14.47 | $61.99 | 657922 |
| 2024-02-13 | 15.11 | $62.09 | 661748 |
| 2024-02-12 | 15.69 | $63.21 | 999000 |
| 2024-02-09 | 15.65 | $63.29 | 669025 |
| 2024-02-08 | 15.63 | $63.47 | 1.2M |
| 2024-02-07 | 15.67 | $60.16 | 609100 |
| 2024-02-06 | 15.65 | $60.93 | 471429 |
| 2024-02-05 | 15.63 | $60.03 | 394211 |
| 2024-02-02 | 15.38 | $61.08 | 379020 |
| 2024-02-01 | 15.38 | $61.41 | 497913 |
| 2024-01-31 | 15.37 | $59.73 | 629900 |
| 2024-01-30 | 15.60 | $60.24 | 578503 |
| 2024-01-29 | 15.50 | $60.45 | 355800 |
| 2024-01-26 | 15.62 | $60.36 | 459200 |
| 2024-01-25 | 15.79 | $60.24 | 399500 |
| 2024-01-24 | 15.87 | $59.80 | 757300 |
| 2024-01-23 | 15.95 | $61.44 | 513100 |
| 2024-01-22 | 16.71 | $62.45 | 520800 |
| 2024-01-19 | 16.95 | $62.15 | 514628 |
| 2024-01-18 | 17.40 | $61.35 | 372642 |
| 2024-01-17 | 18.13 | $61.97 | 1.2M |
| 2024-01-16 | 18.96 | $62.16 | 444642 |
| 2024-01-12 | 19.27 | $62.87 | 217116 |
| 2024-01-11 | 19.18 | $62.67 | 385519 |
| 2024-01-10 | 19.36 | $63.16 | 472700 |
| 2024-01-09 | 19.53 | $62.62 | 430000 |
| 2024-01-08 | 19.79 | $62.86 | 311100 |
| 2024-01-05 | 20.21 | $61.81 | 315527 |
| 2024-01-04 | 20.90 | $62.03 | 519538 |
| 2024-01-03 | 21.69 | $61.70 | 557629 |
| 2024-01-02 | 22.17 | $62.97 | 471226 |
| 2023-12-29 | 22.34 | $62.67 | 383100 |
| 2023-12-28 | 22.26 | $63.64 | 301300 |
| 2023-12-27 | 21.70 | $63.52 | 226721 |
| 2023-12-26 | 21.12 | $63.44 | 300900 |
| 2023-12-22 | 20.53 | $63.25 | 340447 |
| 2023-12-21 | 19.91 | $62.93 | 588600 |
| 2023-12-20 | 19.33 | $63.19 | 1.4M |
| 2023-12-19 | 18.28 | $63.08 | 754500 |
| 2023-12-18 | 17.28 | $62.69 | 850800 |
| 2023-12-15 | 16.40 | $62.42 | 1.3M |
| 2023-12-14 | 15.62 | $61.75 | 2.2M |
| 2023-12-13 | 14.62 | $61.00 | 1.5M |
| 2023-12-12 | 13.86 | $59.60 | 452342 |
| 2023-12-11 | 13.56 | $59.31 | 527649 |
| 2023-12-08 | 13.35 | $58.91 | 523500 |
| 2023-12-07 | 13.32 | $58.93 | 800902 |
| 2023-12-06 | 13.30 | $58.34 | 473500 |
| 2023-12-05 | 13.43 | $57.55 | 1.0M |
| 2023-12-04 | 13.57 | $59.43 | 893400 |
| 2023-12-01 | 13.18 | $58.98 | 894010 |
| 2023-11-30 | 12.92 | $57.11 | 762600 |
| 2023-11-29 | 13.38 | $56.67 | 707606 |
| 2023-11-28 | 13.48 | $56.10 | 918000 |
| 2023-11-27 | 13.84 | $56.32 | 522600 |
| 2023-11-24 | 14.27 | $56.05 | 112700 |
| 2023-11-22 | 14.84 | $55.80 | 260301 |
| 2023-11-21 | 15.44 | $55.41 | 304600 |
| 2023-11-20 | 16.20 | $55.75 | 342008 |
| 2023-11-17 | 17.01 | $55.42 | 629800 |
| 2023-11-16 | 17.69 | $56.08 | 378500 |
| 2023-11-15 | 18.14 | $56.41 | 627000 |
| 2023-11-14 | 18.65 | $55.90 | 588129 |
| 2023-11-13 | 19.21 | $53.24 | 380300 |
| 2023-11-10 | 19.62 | $54.20 | 426400 |
| 2023-11-09 | 20.20 | $54.03 | 345848 |
| 2023-11-08 | 20.92 | $55.03 | 378305 |
| 2023-11-07 | 21.93 | $54.46 | 283633 |
| 2023-11-06 | 22.72 | $54.47 | 544531 |
| 2023-11-03 | 23.67 | $55.96 | 517637 |
| 2023-11-02 | 24.60 | $54.97 | 1.1M |
| 2023-11-01 | 25.84 | $54.28 | 835621 |
| 2023-10-31 | 26.40 | $53.28 | 615111 |
| 2023-10-30 | 26.40 | $52.23 | 581800 |
| 2023-10-27 | 25.76 | $50.93 | 432900 |
| 2023-10-26 | 24.74 | $51.62 | 558300 |
| 2023-10-25 | 23.70 | $50.62 | 755600 |
| 2023-10-24 | 22.61 | $51.76 | 535343 |
| 2023-10-23 | 21.73 | $51.42 | 854500 |
| 2023-10-20 | 20.80 | $52.30 | 755023 |
| 2023-10-19 | 20.00 | $52.25 | 960000 |
| 2023-10-18 | 19.14 | $53.82 | 409700 |
| 2023-10-17 | 18.82 | $55.59 | 760600 |
| 2023-10-16 | 19.08 | $55.93 | 502000 |
| 2023-10-13 | 18.85 | $55.52 | 612921 |
| 2023-10-12 | 18.46 | $55.57 | 670337 |
| 2023-10-11 | 18.14 | $57.53 | 836800 |
| 2023-10-10 | 18.42 | $57.14 | 897100 |
| 2023-10-09 | 18.61 | $57.73 | 340200 |
| 2023-10-06 | 18.82 | $57.24 | 378705 |
| 2023-10-05 | 18.83 | $57.30 | 793700 |
| 2023-10-04 | 18.75 | $56.26 | 838210 |
| 2023-10-03 | 17.84 | $54.69 | 408611 |
| 2023-10-02 | 16.28 | $55.77 | 339001 |
| 2023-09-29 | 14.93 | $56.80 | 712010 |
| 2023-09-28 | 13.75 | $56.80 | 449904 |
| 2023-09-27 | 12.66 | $57.14 | 605900 |
| 2023-09-26 | 11.59 | $56.99 | 491547 |
| 2023-09-25 | 10.35 | $57.73 | 344806 |
| 2023-09-22 | 9.36 | $57.91 | 677900 |
| 2023-09-21 | 8.47 | $58.16 | 511106 |
| 2023-09-20 | 7.67 | $61.09 | 491017 |
| 2023-09-19 | 7.92 | $60.48 | 279625 |
| 2023-09-18 | 8.32 | $60.99 | 430420 |
| 2023-09-15 | 8.76 | $60.68 | 1.6M |
| 2023-09-14 | 9.07 | $61.37 | 702500 |
| 2023-09-13 | 9.12 | $60.78 | 388008 |
| 2023-09-12 | 9.33 | $61.20 | 478138 |
| 2023-09-11 | 9.32 | $61.26 | 414400 |
| 2023-09-08 | 9.39 | $60.82 | 393300 |
| 2023-09-07 | 9.48 | $61.11 | 774200 |
| 2023-09-06 | 9.56 | $60.20 | 454430 |
| 2023-09-05 | 9.90 | $59.74 | 436546 |
| 2023-09-01 | 10.38 | $60.90 | 264003 |
| 2023-08-31 | 10.31 | $60.89 | 547116 |
| 2023-08-30 | 10.28 | $61.04 | 297200 |
| 2023-08-29 | 10.15 | $61.07 | 460100 |
| 2023-08-28 | 10.06 | $60.69 | 408343 |
| 2023-08-25 | 10.08 | $60.19 | 500756 |
| 2023-08-24 | 10.42 | $59.50 | 480000 |
| 2023-08-23 | 10.83 | $59.99 | 557700 |
| 2023-08-22 | 11.40 | $58.66 | 542200 |
| 2023-08-21 | 11.51 | $57.41 | 288132 |
| 2023-08-18 | 10.86 | $57.88 | 287600 |
| 2023-08-17 | 10.24 | $57.66 | 309500 |
| 2023-08-16 | 9.77 | $58.75 | 229100 |
| 2023-08-15 | 9.71 | $58.86 | 302600 |
| 2023-08-14 | 9.66 | $59.35 | 223649 |
| 2023-08-11 | 9.86 | $59.89 | 470712 |
| 2023-08-10 | 10.08 | $58.89 | 248900 |
| 2023-08-09 | 10.46 | $59.38 | 482116 |
| 2023-08-08 | 10.63 | $59.32 | 263310 |
| 2023-08-07 | 10.82 | $60.09 | 357600 |
| 2023-08-04 | 11.21 | $59.43 | 661500 |
| 2023-08-03 | 11.62 | $59.41 | 926400 |
| 2023-08-02 | 11.93 | $58.09 | 337318 |
| 2023-08-01 | 11.44 | $58.85 | 411221 |
| 2023-07-31 | 11.10 | $59.34 | 434417 |
| 2023-07-28 | 11.01 | $58.96 | 330143 |
| 2023-07-27 | 10.92 | $59.73 | 478847 |
| 2023-07-26 | 11.11 | $61.61 | 408142 |
| 2023-07-25 | 11.37 | $61.38 | 479900 |
| 2023-07-24 | 11.64 | $61.48 | 377500 |
| 2023-07-21 | 12.06 | $60.75 | 377515 |
| 2023-07-20 | 12.53 | $59.80 | 687437 |
| 2023-07-19 | 12.55 | $59.08 | 541822 |
| 2023-07-18 | 12.29 | $58.30 | 741400 |
| 2023-07-17 | 12.02 | $59.73 | 683300 |
| 2023-07-14 | 12.58 | $59.71 | 455200 |
| 2023-07-13 | 13.12 | $59.93 | 561722 |
| 2023-07-12 | 13.70 | $59.61 | 550900 |
| 2023-07-11 | 14.32 | $59.19 | 779800 |
| 2023-07-10 | 14.78 | $58.33 | 855523 |
| 2023-07-07 | 14.97 | $58.39 | 1.2M |
| 2023-07-06 | 15.18 | $58.99 | 846516 |
| 2023-07-05 | 15.46 | $60.26 | 967800 |
| 2023-07-03 | 15.99 | $60.55 | 248510 |
| 2023-06-30 | 16.77 | $60.10 | 883442 |
| 2023-06-29 | 17.32 | $59.21 | 473825 |
| 2023-06-28 | 17.46 | $58.55 | 466300 |
| 2023-06-27 | 17.70 | $58.66 | 378729 |
| 2023-06-26 | 17.92 | $58.05 | 554234 |
| 2023-06-23 | 17.71 | $56.62 | 727028 |
| 2023-06-22 | 17.00 | $57.03 | 693700 |
| 2023-06-21 | 16.40 | $58.19 | 496403 |
| 2023-06-20 | 15.71 | $57.61 | 487732 |
| 2023-06-16 | 15.15 | $59.05 | 811900 |
| 2023-06-15 | 14.94 | $58.76 | 583724 |
| 2023-06-14 | 14.11 | $58.36 | 512300 |
| 2023-06-13 | 13.44 | $58.46 | 942700 |
| 2023-06-12 | 12.49 | $57.80 | 746400 |
| 2023-06-09 | 11.38 | $58.60 | 852000 |
| 2023-06-08 | 10.47 | $61.38 | 355900 |
| 2023-06-07 | 10.60 | $62.31 | 943803 |
| 2023-06-06 | 10.95 | $62.03 | 457800 |
| 2023-06-05 | 11.44 | $61.51 | 326553 |
| 2023-06-02 | 11.85 | $62.31 | 500000 |
| 2023-06-01 | 12.29 | $60.51 | 475700 |
| 2023-05-31 | 12.13 | $61.33 | 917016 |
| 2023-05-30 | 12.38 | $60.89 | 349336 |
| 2023-05-26 | 12.63 | $60.72 | 257447 |
| 2023-05-25 | 12.25 | $59.38 | 407305 |
| 2023-05-24 | 11.30 | $59.23 | 323225 |
| 2023-05-23 | 10.37 | $60.44 | 444400 |
| 2023-05-22 | 9.89 | $61.33 | 355300 |
| 2023-05-19 | 9.71 | $61.37 | 273303 |
| 2023-05-18 | 9.53 | $61.37 | 442911 |
| 2023-05-17 | 9.38 | $61.90 | 563300 |
| 2023-05-16 | 9.04 | $61.03 | 491629 |
| 2023-05-15 | 8.79 | $61.96 | 368311 |
| 2023-05-12 | 8.87 | $62.14 | 465200 |
| 2023-05-11 | 8.95 | $62.08 | 699406 |
| 2023-05-10 | 8.99 | $62.61 | 583802 |
| 2023-05-09 | 9.33 | $61.93 | 484000 |
| 2023-05-08 | 9.24 | $61.92 | 449621 |
| 2023-05-05 | 9.50 | $62.29 | 456815 |
| 2023-05-04 | 9.98 | $61.76 | 626300 |
| 2023-05-03 | 10.11 | $61.26 | 866910 |
| 2023-05-02 | 10.25 | $60.10 | 745800 |
| 2023-05-01 | 9.86 | $60.35 | 458700 |
| 2023-04-28 | 9.49 | $61.59 | 598300 |
| 2023-04-27 | 9.43 | $61.14 | 378001 |
| 2023-04-26 | 9.16 | $60.20 | 479300 |
| 2023-04-25 | 8.74 | $61.05 | 466722 |
| 2023-04-24 | 8.62 | $61.85 | 426400 |
| 2023-04-21 | 8.78 | $62.70 | 563825 |
| 2023-04-20 | 9.13 | $62.20 | 519800 |
| 2023-04-19 | 9.11 | $62.46 | 693643 |
| 2023-04-18 | 9.05 | $61.98 | 833409 |
| 2023-04-17 | 9.30 | $62.74 | 659233 |
| 2023-04-14 | 9.68 | $62.36 | 577700 |
| 2023-04-13 | 10.13 | $63.09 | 722800 |
| 2023-04-12 | 10.41 | $62.98 | 715939 |
| 2023-04-11 | 10.88 | $63.29 | 576847 |
| 2023-04-10 | 11.39 | $63.46 | 556534 |
| 2023-04-06 | 11.76 | $63.78 | 416723 |
| 2023-04-05 | 12.26 | $63.62 | 415000 |
| 2023-04-04 | 12.80 | $63.86 | 349648 |
| 2023-04-03 | 13.26 | $64.05 | 441124 |
| 2023-03-31 | 13.62 | $64.60 | 591044 |
| 2023-03-30 | 14.16 | $63.25 | 591900 |
| 2023-03-29 | 14.73 | $63.03 | 429924 |
| 2023-03-28 | 15.14 | $62.20 | 344407 |
| 2023-03-27 | 15.16 | $62.15 | 533643 |
| 2023-03-24 | 15.43 | $61.78 | 488700 |
| 2023-03-23 | 15.34 | $59.58 | 417448 |
| 2023-03-22 | 14.84 | $59.63 | 419890 |
| 2023-03-21 | 14.36 | $61.69 | 400800 |
| 2023-03-20 | 14.24 | $61.88 | 463504 |
| 2023-03-17 | 13.93 | $60.77 | 801400 |
| 2023-03-16 | 13.39 | $61.80 | 499500 |
| 2023-03-15 | 13.07 | $62.35 | 667504 |
| 2023-03-14 | 12.56 | $62.45 | 508700 |
| 2023-03-13 | 12.43 | $60.79 | 405400 |
| 2023-03-10 | 11.89 | $60.03 | 463600 |
| 2023-03-09 | 11.35 | $61.68 | 347234 |
| 2023-03-08 | 11.49 | $63.06 | 418032 |
| 2023-03-07 | 12.05 | $62.71 | 278003 |
| 2023-03-06 | 12.63 | $63.83 | 287835 |
| 2023-03-03 | 12.89 | $63.88 | 334300 |
| 2023-03-02 | 13.23 | $62.90 | 412400 |
| 2023-03-01 | 13.81 | $61.64 | 375615 |
| 2023-02-28 | 14.03 | $62.21 | 873220 |
| 2023-02-27 | 14.75 | $63.05 | 335638 |
| 2023-02-24 | 15.30 | $63.09 | 501700 |
| 2023-02-23 | 15.99 | $64.27 | 500144 |
| 2023-02-22 | 16.43 | $63.41 | 484944 |
| 2023-02-21 | 17.06 | $63.42 | 417600 |
| 2023-02-17 | 17.62 | $64.03 | 527139 |
| 2023-02-16 | 18.21 | $63.68 | 597700 |
| 2023-02-15 | 18.76 | $64.41 | 578600 |
| 2023-02-14 | 19.06 | $64.26 | 2.6M |
| 2023-02-13 | 19.38 | $64.02 | 977000 |
| 2023-02-10 | 19.84 | $63.32 | 4.1M |
| 2023-02-09 | 20.53 | $65.12 | 469800 |
| 2023-02-08 | 20.02 | $65.06 | 420805 |
| 2023-02-07 | 19.80 | $64.98 | 374600 |
| 2023-02-06 | 19.57 | $65.40 | 254900 |
| 2023-02-03 | 19.23 | $65.28 | 476400 |
| 2023-02-02 | 18.79 | $65.98 | 608800 |
| 2023-02-01 | 17.88 | $64.88 | 411100 |
| 2023-01-31 | 17.39 | $64.43 | 336610 |
| 2023-01-30 | 17.11 | $63.23 | 194900 |
| 2023-01-27 | 16.74 | $64.24 | 330321 |
| 2023-01-26 | 16.30 | $63.59 | 334919 |
| 2023-01-25 | 16.04 | $62.54 | 399900 |
| 2023-01-24 | 15.89 | $63.46 | 221922 |
| 2023-01-23 | 15.05 | $63.80 | 333100 |
| 2023-01-20 | 14.16 | $62.93 | 497645 |
| 2023-01-19 | 13.61 | $63.11 | 695300 |
| 2023-01-18 | 12.67 | $62.69 | 448842 |
| 2023-01-17 | 11.68 | $62.72 | 436600 |
| 2023-01-13 | 10.52 | $62.73 | 298600 |
| 2023-01-12 | 9.46 | $62.36 | 330600 |
| 2023-01-11 | 8.44 | $61.03 | 373500 |
| 2023-01-10 | 7.71 | $58.22 | 674245 |
| 2023-01-09 | 7.75 | $58.44 | 336600 |
| 2023-01-06 | 7.44 | $58.56 | 380835 |
| 2023-01-05 | 7.36 | $56.67 | 537229 |
| 2023-01-04 | 7.50 | $58.62 | 1.1M |
| 2023-01-03 | 7.34 | $56.72 | 472028 |
| 2022-12-30 | 7.60 | $56.87 | 264600 |
| 2022-12-29 | 7.75 | $57.52 | 419800 |
| 2022-12-28 | 7.91 | $55.98 | 352100 |
| 2022-12-27 | 7.95 | $57.16 | 214600 |
| 2022-12-23 | 8.36 | $57.47 | 254700 |
| 2022-12-22 | 8.79 | $56.88 | 382032 |
| 2022-12-21 | 8.97 | $56.88 | 473240 |
| 2022-12-20 | 9.23 | $55.58 | 446200 |
| 2022-12-19 | 8.96 | $55.40 | 315612 |
| 2022-12-16 | 8.75 | $56.05 | 845444 |
| 2022-12-15 | 8.53 | $57.19 | 332400 |
| 2022-12-14 | 8.93 | $58.59 | 476420 |
| 2022-12-13 | 8.87 | $58.59 | 518601 |
| 2022-12-12 | 8.81 | $57.39 | 272429 |
| 2022-12-09 | 9.01 | $57.07 | 217336 |
| 2022-12-08 | 9.43 | $57.60 | 311300 |
| 2022-12-07 | 9.88 | $57.08 | 361613 |
| 2022-12-06 | 10.11 | $56.72 | 360500 |
| 2022-12-05 | 10.35 | $57.58 | 329611 |
| 2022-12-02 | 10.73 | $58.76 | 394000 |
| 2022-12-01 | 11.13 | $58.27 | 493400 |
| 2022-11-30 | 11.30 | $58.64 | 539018 |
| 2022-11-29 | 11.87 | $57.50 | 458600 |
| 2022-11-28 | 12.02 | $56.57 | 406000 |
| 2022-11-25 | 12.23 | $58.63 | 177300 |
| 2022-11-23 | 12.65 | $58.26 | 346600 |
| 2022-11-22 | 13.10 | $58.91 | 313747 |
| 2022-11-21 | 13.36 | $58.56 | 261837 |
| 2022-11-18 | 13.72 | $58.39 | 355943 |
| 2022-11-17 | 14.16 | $57.56 | 296317 |
| 2022-11-16 | 14.90 | $57.96 | 312600 |
| 2022-11-15 | 15.21 | $58.24 | 348217 |
| 2022-11-14 | 15.53 | $57.69 | 377900 |
| 2022-11-11 | 15.98 | $58.21 | 440225 |
| 2022-11-10 | 16.22 | $59.67 | 803300 |
| 2022-11-09 | 16.47 | $55.68 | 218614 |
| 2022-11-08 | 17.07 | $56.51 | 354600 |
| 2022-11-07 | 17.96 | $56.57 | 398233 |
| 2022-11-04 | 18.67 | $55.30 | 419547 |
| 2022-11-03 | 19.25 | $55.18 | 289201 |
| 2022-11-02 | 19.69 | $55.98 | 421400 |
| 2022-11-01 | 20.67 | $57.25 | 274301 |
| 2022-10-31 | 21.45 | $57.14 | 648006 |
| 2022-10-28 | 22.28 | $57.24 | 532200 |
| 2022-10-27 | 23.26 | $55.59 | 371510 |
| 2022-10-26 | 24.33 | $55.20 | 318617 |
| 2022-10-25 | 25.26 | $54.68 | 380636 |
| 2022-10-24 | 25.94 | $52.67 | 389600 |
| 2022-10-21 | 25.94 | $52.50 | 395300 |
| 2022-10-20 | 25.89 | $52.65 | 347800 |
| 2022-10-19 | 26.07 | $52.75 | 475918 |
| 2022-10-18 | 26.18 | $54.21 | 447906 |
| 2022-10-17 | 26.66 | $54.07 | 476333 |
| 2022-10-14 | 26.86 | $52.26 | 423145 |
| 2022-10-13 | 27.10 | $54.03 | 538200 |
| 2022-10-12 | 27.08 | $52.45 | 389824 |
| 2022-10-11 | 26.49 | $52.56 | 636800 |
| 2022-10-10 | 25.75 | $51.04 | 345800 |
| 2022-10-07 | 25.08 | $51.26 | 509414 |
| 2022-10-06 | 24.38 | $52.93 | 421901 |
| 2022-10-05 | 24.01 | $54.25 | 428324 |
| 2022-10-04 | 23.72 | $55.10 | 396528 |
| 2022-10-03 | 23.77 | $54.44 | 353619 |
| 2022-09-30 | 23.42 | $52.99 | 594024 |
| 2022-09-29 | 22.46 | $52.31 | 584344 |
| 2022-09-28 | 21.32 | $53.97 | 556933 |
| 2022-09-27 | 20.30 | $53.20 | 415800 |
| 2022-09-26 | 19.31 | $54.94 | 646400 |
| 2022-09-23 | 18.58 | $57.35 | 719019 |
| 2022-09-22 | 18.29 | $57.32 | 612932 |
| 2022-09-21 | 18.04 | $57.26 | 424900 |
| 2022-09-20 | 17.89 | $57.72 | 515700 |
| 2022-09-19 | 17.31 | $58.38 | 440529 |
| 2022-09-16 | 16.69 | $58.51 | 1.5M |
| 2022-09-15 | 16.11 | $58.94 | 404523 |
| 2022-09-14 | 15.96 | $60.24 | 449929 |
| 2022-09-13 | 16.07 | $61.93 | 478000 |
| 2022-09-12 | 16.73 | $63.85 | 416923 |
| 2022-09-09 | 17.04 | $63.54 | 377326 |
| 2022-09-08 | 17.50 | $61.94 | 396000 |
| 2022-09-07 | 18.15 | $61.08 | 441736 |
| 2022-09-06 | 18.52 | $59.99 | 470600 |
| 2022-09-02 | 18.48 | $60.13 | 412100 |
| 2022-09-01 | 18.65 | $61.02 | 504400 |
| 2022-08-31 | 18.48 | $60.99 | 438200 |
| 2022-08-30 | 18.56 | $60.85 | 226541 |
| 2022-08-29 | 18.64 | $62.16 | 244200 |
| 2022-08-26 | 19.23 | $62.50 | 374000 |
| 2022-08-25 | 20.02 | $64.25 | 216700 |
| 2022-08-24 | 20.84 | $63.56 | 262933 |
| 2022-08-23 | 21.85 | $62.65 | 279344 |
| 2022-08-22 | 22.97 | $63.61 | 266400 |
| 2022-08-19 | 23.71 | $65.21 | 403743 |
| 2022-08-18 | 23.96 | $65.90 | 459900 |
| 2022-08-17 | 23.73 | $65.91 | 379109 |
| 2022-08-16 | 23.49 | $65.90 | 429800 |
| 2022-08-15 | 22.82 | $66.62 | 383300 |
| 2022-08-12 | 22.05 | $65.95 | 484300 |
| 2022-08-11 | 21.41 | $64.89 | 556900 |
| 2022-08-10 | 20.98 | $64.05 | 436800 |
| 2022-08-09 | 20.74 | $63.50 | 394700 |
| 2022-08-08 | 20.73 | $63.33 | 342800 |
| 2022-08-05 | 20.70 | $62.89 | 445800 |
| 2022-08-04 | 21.00 | $61.90 | 454223 |
| 2022-08-03 | 21.49 | $61.73 | 421819 |
| 2022-08-02 | 21.75 | $62.19 | 333212 |
| 2022-08-01 | 21.87 | $62.53 | 403800 |
| 2022-07-29 | 22.11 | $62.65 | 732979 |
| 2022-07-28 | 22.27 | $62.41 | 485008 |
| 2022-07-27 | 22.59 | $60.25 | 336800 |
| 2022-07-26 | 23.66 | $60.30 | 319920 |
| 2022-07-25 | 24.71 | $59.74 | 304300 |
| 2022-07-22 | 25.81 | $59.69 | 371500 |
| 2022-07-21 | 27.03 | $59.29 | 350939 |
| 2022-07-20 | 28.25 | $58.04 | 237500 |
| 2022-07-19 | 29.38 | $58.09 | 246400 |
| 2022-07-18 | 30.25 | $55.75 | 227000 |
| 2022-07-15 | 30.66 | $56.47 | 381347 |
| 2022-07-14 | 31.21 | $55.37 | 289110 |
| 2022-07-13 | 31.37 | $56.31 | 363500 |
| 2022-07-12 | 31.54 | $56.10 | 337800 |
| 2022-07-11 | 31.89 | $56.43 | 239300 |
| 2022-07-08 | 32.14 | $56.44 | 297418 |
| 2022-07-07 | 32.55 | $56.92 | 277300 |
| 2022-07-06 | 33.13 | $57.24 | 528900 |
| 2022-07-05 | 33.68 | $55.99 | 466700 |
| 2022-07-01 | 33.61 | $56.34 | 627509 |
| 2022-06-30 | 33.67 | $55.73 | 572300 |
| 2022-06-29 | 33.81 | $56.73 | 336602 |
| 2022-06-28 | 34.18 | $57.50 | 307412 |
| 2022-06-27 | 34.76 | $58.49 | 365200 |
| 2022-06-24 | 35.68 | $58.94 | 822100 |
| 2022-06-23 | 36.56 | $57.81 | 409100 |
| 2022-06-22 | 37.00 | $56.18 | 409234 |
| 2022-06-21 | 37.03 | $55.91 | 448100 |
| 2022-06-17 | 36.85 | $55.50 | 650622 |
| 2022-06-16 | 36.65 | $55.58 | 743925 |
| 2022-06-15 | 36.17 | $56.20 | 745327 |
| 2022-06-14 | 35.75 | $54.88 | 433100 |
| 2022-06-13 | 34.86 | $55.76 | 360400 |
| 2022-06-10 | 34.05 | $57.70 | 364217 |
| 2022-06-09 | 33.57 | $59.83 | 246121 |
| 2022-06-08 | 33.48 | $60.60 | 281000 |
| 2022-06-07 | 33.55 | $62.36 | 411800 |
| 2022-06-06 | 33.62 | $61.11 | 240600 |
| 2022-06-03 | 33.78 | $61.53 | 272700 |
| 2022-06-02 | 34.04 | $62.74 | 550216 |
| 2022-06-01 | 34.32 | $61.08 | 528256 |
| 2022-05-31 | 34.01 | $60.71 | 547306 |
| 2022-05-27 | 33.83 | $61.97 | 596243 |
| 2022-05-26 | 33.71 | $60.50 | 507628 |
| 2022-05-25 | 33.18 | $60.33 | 438000 |
| 2022-05-24 | 32.35 | $59.86 | 389800 |
| 2022-05-23 | 31.42 | $60.06 | 486423 |
| 2022-05-20 | 30.55 | $60.05 | 362900 |
| 2022-05-19 | 29.37 | $59.68 | 487309 |
| 2022-05-18 | 28.21 | $60.38 | 391300 |
| 2022-05-17 | 27.05 | $63.07 | 338126 |
| 2022-05-16 | 26.17 | $63.12 | 438200 |
| 2022-05-13 | 25.31 | $63.66 | 702900 |
| 2022-05-12 | 24.41 | $62.64 | 870500 |
| 2022-05-11 | 23.30 | $63.91 | 701342 |
| 2022-05-10 | 22.43 | $64.68 | 494900 |
| 2022-05-09 | 21.54 | $64.43 | 463113 |
| 2022-05-06 | 20.49 | $67.11 | 497800 |
| 2022-05-05 | 19.71 | $67.88 | 607027 |
| 2022-05-04 | 19.04 | $70.29 | 336600 |
| 2022-05-03 | 18.62 | $69.82 | 456400 |
| 2022-05-02 | 18.21 | $69.28 | 573721 |
| 2022-04-29 | 17.77 | $72.75 | 799600 |
| 2022-04-28 | 18.34 | $77.56 | 293934 |
| 2022-04-27 | 18.77 | $75.93 | 397700 |
| 2022-04-26 | 19.27 | $76.43 | 422400 |
| 2022-04-25 | 19.73 | $77.01 | 331100 |
| 2022-04-22 | 20.20 | $77.34 | 287700 |
| 2022-04-21 | 20.08 | $78.95 | 423145 |
| 2022-04-20 | 19.34 | $79.77 | 662600 |
| 2022-04-19 | 18.56 | $77.32 | 408933 |
| 2022-04-18 | 18.51 | $73.86 | 313516 |
| 2022-04-14 | 19.33 | $73.97 | 287400 |
| 2022-04-13 | 20.21 | $74.81 | 214807 |
| 2022-04-12 | 21.25 | $73.61 | 294726 |
| 2022-04-11 | 22.37 | $74.23 | 357719 |
| 2022-04-08 | 23.39 | $75.96 | 280122 |
| 2022-04-07 | 23.86 | $76.41 | 215300 |
| 2022-04-06 | 23.98 | $76.96 | 369600 |
| 2022-04-05 | 24.14 | $76.32 | 501800 |
| 2022-04-04 | 24.23 | $75.73 | 258324 |
| 2022-04-01 | 24.54 | $76.00 | 298500 |
| 2022-03-31 | 24.88 | $74.05 | 494608 |
| 2022-03-30 | 25.32 | $75.51 | 508241 |
| 2022-03-29 | 25.54 | $75.69 | 598400 |
| 2022-03-28 | 25.80 | $72.43 | 253944 |
| 2022-03-25 | 27.03 | $70.75 | 417000 |
| 2022-03-24 | 27.57 | $70.38 | 302443 |
| 2022-03-23 | 28.18 | $70.96 | 276400 |
| 2022-03-22 | 28.95 | $71.72 | 272706 |
| 2022-03-21 | 30.16 | $71.67 | 320126 |
| 2022-03-18 | 31.43 | $73.08 | 812500 |
| 2022-03-17 | 32.95 | $71.44 | 153000 |
| 2022-03-16 | 34.02 | $70.69 | 375700 |
| 2022-03-15 | 35.11 | $70.78 | 301500 |
| 2022-03-14 | 35.85 | $69.66 | 334600 |
| 2022-03-11 | 36.08 | $68.71 | 233941 |
| 2022-03-10 | 36.33 | $69.75 | 235200 |
| 2022-03-09 | 36.33 | $69.38 | 182600 |
| 2022-03-08 | 36.43 | $68.03 | 435400 |
| 2022-03-07 | 36.08 | $68.96 | 318106 |
| 2022-03-04 | 36.08 | $70.18 | 189900 |
| 2022-03-03 | 36.20 | $70.05 | 209143 |
| 2022-03-02 | 36.32 | $69.18 | 227711 |
| 2022-03-01 | 36.10 | $68.13 | 338500 |
| 2022-02-28 | 35.86 | $68.79 | 664829 |
| 2022-02-25 | 35.75 | $70.28 | 317500 |
| 2022-02-24 | 35.63 | $68.33 | 407949 |
| 2022-02-23 | 34.62 | $66.69 | 359145 |
| 2022-02-22 | 33.75 | $68.18 | 277207 |
| 2022-02-18 | 33.05 | $68.33 | 211400 |
| 2022-02-17 | 32.45 | $68.60 | 314400 |
| 2022-02-16 | 31.85 | $69.29 | 305442 |
| 2022-02-15 | 31.22 | $69.85 | 358041 |
| 2022-02-14 | 30.84 | $69.64 | 476151 |
| 2022-02-11 | 30.43 | $70.31 | 517500 |
| 2022-02-10 | 30.17 | $70.96 | 410414 |
| 2022-02-09 | 29.99 | $73.26 | 261040 |
| 2022-02-08 | 30.23 | $71.54 | 264400 |
| 2022-02-07 | 30.04 | $71.88 | 413296 |
| 2022-02-04 | 29.89 | $72.46 | 298900 |
| 2022-02-03 | 29.79 | $73.47 | 326824 |
| 2022-02-02 | 30.05 | $74.56 | 281721 |
| 2022-02-01 | 30.41 | $73.61 | 409000 |
| 2022-01-31 | 30.76 | $74.77 | 466816 |
| 2022-01-28 | 31.06 | $73.18 | 345729 |
| 2022-01-27 | 30.75 | $70.67 | 319117 |
| 2022-01-26 | 30.56 | $71.97 | 457529 |
| 2022-01-25 | 30.57 | $72.27 | 529427 |
| 2022-01-24 | 30.12 | $73.45 | 713609 |
| 2022-01-21 | 29.66 | $73.38 | 443645 |
| 2022-01-20 | 29.78 | $74.65 | 537337 |
| 2022-01-19 | 30.24 | $74.72 | 291900 |
| 2022-01-18 | 30.75 | $75.77 | 515749 |
| 2022-01-14 | 31.56 | $77.70 | 378100 |
| 2022-01-13 | 32.57 | $77.85 | 318200 |
| 2022-01-12 | 33.85 | $76.93 | 257000 |
| 2022-01-11 | 34.94 | $76.69 | 345719 |
| 2022-01-10 | 36.01 | $77.98 | 404100 |
| 2022-01-07 | 37.29 | $78.33 | 412301 |
| 2022-01-06 | 39.15 | $80.22 | 324400 |
| 2022-01-05 | 40.72 | $80.79 | 361100 |
| 2022-01-04 | 42.12 | $82.92 | 307000 |
| 2022-01-03 | 42.64 | $84.35 | 272600 |
| 2021-12-31 | 43.16 | $85.29 | 245101 |
| 2021-12-30 | 42.38 | $85.11 | 298200 |
| 2021-12-29 | 41.60 | $85.01 | 269900 |
| 2021-12-28 | 40.91 | $83.52 | 196300 |
| 2021-12-27 | 40.50 | $82.52 | 208300 |
| 2021-12-23 | 40.31 | $81.34 | 579848 |
| 2021-12-22 | 40.31 | $80.82 | 215900 |
| 2021-12-21 | 40.58 | $79.96 | 288200 |
| 2021-12-20 | 40.87 | $80.11 | 381333 |
| 2021-12-17 | 41.34 | $79.72 | 1.3M |
| 2021-12-16 | 41.44 | $80.71 | 407725 |
| 2021-12-15 | 41.15 | $81.28 | 443242 |
| 2021-12-14 | 40.88 | $79.73 | 386400 |
| 2021-12-13 | 40.70 | $81.68 | 314000 |
| 2021-12-10 | 40.52 | $79.27 | 395024 |
| 2021-12-09 | 40.86 | $78.95 | 311645 |
| 2021-12-08 | 41.17 | $80.45 | 314742 |
| 2021-12-07 | 40.99 | $79.56 | 299302 |
| 2021-12-06 | 40.97 | $78.41 | 341300 |
| 2021-12-03 | 41.31 | $77.25 | 303028 |
| 2021-12-02 | 41.96 | $77.61 | 330537 |
| 2021-12-01 | 42.64 | $75.67 | 386600 |
| 2021-11-30 | 43.36 | $76.15 | 500330 |
| 2021-11-29 | 44.37 | $76.33 | 782149 |
| 2021-11-26 | 45.62 | $75.74 | 237100 |
| 2021-11-24 | 46.94 | $78.40 | 323500 |
| 2021-11-23 | 47.27 | $77.97 | 437046 |
| 2021-11-22 | 47.66 | $77.04 | 282711 |
| 2021-11-19 | 48.10 | $77.72 | 382800 |
| 2021-11-18 | 48.19 | $77.41 | 321021 |
| 2021-11-17 | 48.38 | $76.92 | 292102 |
| 2021-11-16 | 48.75 | $76.52 | 347100 |
| 2021-11-15 | 48.92 | $76.48 | 431539 |
| 2021-11-12 | 48.97 | $76.29 | 277607 |
| 2021-11-11 | 49.08 | $76.14 | 340900 |
| 2021-11-10 | 49.22 | $75.55 | 371736 |
| 2021-11-09 | 49.22 | $75.59 | 444232 |
| 2021-11-08 | 49.22 | $75.24 | 716514 |
| 2021-11-05 | 49.38 | $74.53 | 2.9M |
| 2021-11-04 | 49.54 | $77.64 | 580200 |
| 2021-11-03 | 48.53 | $75.99 | 404442 |
| 2021-11-02 | 47.69 | $75.28 | 474246 |
| 2021-11-01 | 46.92 | $74.51 | 462448 |
| 2021-10-29 | 46.24 | $73.13 | 521901 |
| 2021-10-28 | 45.64 | $73.76 | 339801 |
| 2021-10-27 | 45.01 | $71.66 | 247400 |
| 2021-10-26 | 44.66 | $71.75 | 318200 |
| 2021-10-25 | 44.25 | $71.52 | 223200 |
| 2021-10-22 | 43.93 | $71.83 | 237500 |
| 2021-10-21 | 43.39 | $71.50 | 331747 |
| 2021-10-20 | 42.94 | $70.55 | 237500 |
| 2021-10-19 | 42.65 | $70.16 | 289516 |
| 2021-10-18 | 42.40 | $69.92 | 236207 |
| 2021-10-15 | 42.24 | $68.45 | 305700 |
| 2021-10-14 | 42.22 | $68.33 | 189900 |
| 2021-10-13 | 42.35 | $67.36 | 293042 |
| 2021-10-12 | 42.78 | $66.10 | 428200 |
| 2021-10-11 | 43.43 | $65.44 | 130706 |
| 2021-10-08 | 44.20 | $65.51 | 166900 |
| 2021-10-07 | 45.05 | $65.75 | 435814 |
| 2021-10-06 | 45.94 | $64.86 | 343111 |
| 2021-10-05 | 47.23 | $63.94 | 198730 |
| 2021-10-04 | 48.22 | $64.14 | 264320 |
| 2021-10-01 | 49.26 | $63.95 | 285000 |
| 2021-09-30 | 50.44 | $63.23 | 394600 |
| 2021-09-29 | 51.58 | $63.96 | 339648 |
| 2021-09-28 | 52.67 | $63.22 | 166911 |
| 2021-09-27 | 54.04 | $63.31 | 268226 |
| 2021-09-24 | 55.21 | $64.02 | 195300 |
| 2021-09-23 | 56.23 | $64.56 | 430000 |
| 2021-09-22 | 57.11 | $65.22 | 322815 |
| 2021-09-21 | 57.75 | $65.16 | 333009 |
| 2021-09-20 | 58.46 | $64.93 | 387428 |
| 2021-09-17 | 59.25 | $64.91 | 950719 |
| 2021-09-16 | 59.77 | $66.16 | 371031 |
| 2021-09-15 | 59.98 | $66.12 | 368300 |
| 2021-09-14 | 60.20 | $66.25 | 314437 |
| 2021-09-13 | 60.43 | $65.87 | 214326 |
| 2021-09-10 | 60.68 | $65.89 | 246615 |
| 2021-09-09 | 60.86 | $67.37 | 298600 |
| 2021-09-08 | 60.52 | $68.80 | 344117 |
| 2021-09-07 | 59.77 | $68.88 | 310140 |
| 2021-09-03 | 59.02 | $69.26 | 180446 |
| 2021-09-02 | 58.10 | $69.01 | 360100 |
| 2021-09-01 | 57.15 | $67.96 | 319200 |
| 2021-08-31 | 56.20 | $66.81 | 658736 |
| 2021-08-30 | 55.23 | $66.98 | 281116 |
| 2021-08-27 | 54.22 | $65.71 | 182831 |
| 2021-08-26 | 53.21 | $65.11 | 175263 |
| 2021-08-25 | 52.17 | $65.12 | 224901 |
| 2021-08-24 | 51.07 | $65.48 | 293327 |
| 2021-08-23 | 49.75 | $66.49 | 597542 |
| 2021-08-20 | 48.18 | $66.21 | 336300 |
| 2021-08-19 | 46.55 | $66.24 | 416407 |
| 2021-08-18 | 44.83 | $66.02 | 277100 |
| 2021-08-17 | 42.97 | $66.99 | 370900 |
| 2021-08-16 | 40.77 | $67.29 | 202842 |
| 2021-08-13 | 38.39 | $67.49 | 147933 |
| 2021-08-12 | 35.89 | $67.25 | 186300 |
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