Is George Weston Limited (WN.TO) a Buy, Sell, or Hold?
Enter your email address below for free access to our George Weston Limited (WN.TO) research center and poll results.
TSX : WN.TO
George Weston Limited
$105.71 CAD
$1.84 (1.77%)
- Volume
- 37.61K
- Average Volume
- 338.98K
- Market Capitalization
- $39.86B
- P/E Ratio
- 24.81
- Dividend Yield
- 1.15%
- Price Target
- Year High
- $106.99
- Year Low
- $82.77
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.42
- Current Ratio
- $1.11
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
101.90
2026-07-20
Close Price
$106.01
Vol: 37039
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
40.04
Average
65.96
Maximum
102.98
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 101.90 | $106.01 | 37039 |
| 2026-07-17 | 101.67 | $103.87 | 212600 |
| 2026-07-16 | 101.64 | $103.12 | 317000 |
| 2026-07-15 | 101.65 | $100.88 | 237343 |
| 2026-07-14 | 101.77 | $100.95 | 190000 |
| 2026-07-13 | 101.87 | $102.44 | 222000 |
| 2026-07-10 | 101.95 | $100.98 | 184549 |
| 2026-07-09 | 102.15 | $99.42 | 203805 |
| 2026-07-08 | 102.42 | $100.93 | 251807 |
| 2026-07-07 | 102.60 | $99.37 | 310226 |
| 2026-07-06 | 102.73 | $98.54 | 358200 |
| 2026-07-03 | 102.97 | $99.64 | 183900 |
| 2026-07-02 | 102.98 | $100.64 | 253000 |
| 2026-06-30 | 102.89 | $101.80 | 287140 |
| 2026-06-29 | 102.65 | $102.55 | 232500 |
| 2026-06-26 | 102.39 | $104.46 | 251308 |
| 2026-06-25 | 102.00 | $104.01 | 335040 |
| 2026-06-24 | 101.64 | $104.79 | 265100 |
| 2026-06-23 | 101.22 | $102.93 | 375511 |
| 2026-06-22 | 100.85 | $100.68 | 365300 |
| 2026-06-19 | 100.66 | $101.34 | 1.3M |
| 2026-06-18 | 100.42 | $103.34 | 254200 |
| 2026-06-17 | 100.09 | $103.38 | 287525 |
| 2026-06-16 | 99.79 | $103.23 | 347231 |
| 2026-06-15 | 99.43 | $102.90 | 214314 |
| 2026-06-12 | 99.04 | $104.01 | 288506 |
| 2026-06-11 | 98.63 | $105.00 | 344300 |
| 2026-06-10 | 98.07 | $104.83 | 282749 |
| 2026-06-09 | 97.66 | $104.54 | 550200 |
| 2026-06-08 | 97.13 | $101.91 | 289227 |
| 2026-06-05 | 96.82 | $103.47 | 527113 |
| 2026-06-04 | 96.40 | $99.69 | 336800 |
| 2026-06-03 | 96.16 | $98.93 | 280714 |
| 2026-06-02 | 96.13 | $96.91 | 254800 |
| 2026-06-01 | 96.10 | $97.51 | 269235 |
| 2026-05-29 | 96.11 | $96.58 | 1.9M |
| 2026-05-28 | 96.18 | $96.76 | 254400 |
| 2026-05-27 | 96.18 | $96.45 | 263014 |
| 2026-05-26 | 96.19 | $95.60 | 273219 |
| 2026-05-25 | 96.22 | $96.88 | 122906 |
| 2026-05-22 | 96.28 | $96.46 | 274346 |
| 2026-05-21 | 96.30 | $96.83 | 473302 |
| 2026-05-20 | 96.28 | $97.31 | 363800 |
| 2026-05-19 | 96.27 | $95.95 | 407045 |
| 2026-05-15 | 96.30 | $95.23 | 260521 |
| 2026-05-14 | 96.35 | $95.71 | 223000 |
| 2026-05-13 | 96.35 | $93.82 | 377000 |
| 2026-05-12 | 96.51 | $96.67 | 454400 |
| 2026-05-11 | 96.49 | $94.02 | 378212 |
| 2026-05-08 | 96.62 | $95.69 | 488434 |
| 2026-05-07 | 96.78 | $94.90 | 431625 |
| 2026-05-06 | 97.03 | $95.05 | 524500 |
| 2026-05-05 | 97.39 | $98.29 | 390100 |
| 2026-05-04 | 97.46 | $96.27 | 216900 |
| 2026-05-01 | 97.64 | $97.65 | 185837 |
| 2026-04-30 | 97.75 | $98.03 | 312900 |
| 2026-04-29 | 97.79 | $96.81 | 226000 |
| 2026-04-28 | 97.86 | $96.58 | 311914 |
| 2026-04-27 | 97.97 | $96.31 | 340229 |
| 2026-04-24 | 98.02 | $98.03 | 192000 |
| 2026-04-23 | 97.94 | $96.94 | 252700 |
| 2026-04-22 | 97.90 | $96.39 | 171923 |
| 2026-04-21 | 97.87 | $97.15 | 251809 |
| 2026-04-20 | 97.89 | $96.37 | 247222 |
| 2026-04-17 | 97.86 | $96.25 | 385947 |
| 2026-04-16 | 97.81 | $95.79 | 290536 |
| 2026-04-15 | 97.84 | $97.03 | 237044 |
| 2026-04-14 | 97.86 | $96.23 | 305600 |
| 2026-04-13 | 97.99 | $96.67 | 396600 |
| 2026-04-10 | 98.02 | $98.82 | 334300 |
| 2026-04-09 | 97.88 | $99.95 | 383600 |
| 2026-04-08 | 97.65 | $102.18 | 468900 |
| 2026-04-07 | 97.37 | $99.83 | 344800 |
| 2026-04-06 | 97.16 | $99.75 | 182744 |
| 2026-04-02 | 96.96 | $99.85 | 310000 |
| 2026-04-01 | 96.66 | $98.82 | 260900 |
| 2026-03-31 | 96.48 | $98.28 | 367700 |
| 2026-03-30 | 96.52 | $98.66 | 401915 |
| 2026-03-27 | 96.63 | $97.44 | 320800 |
| 2026-03-26 | 96.77 | $96.37 | 189000 |
| 2026-03-25 | 96.92 | $96.20 | 247444 |
| 2026-03-24 | 97.08 | $95.85 | 342805 |
| 2026-03-23 | 97.36 | $97.54 | 176500 |
| 2026-03-20 | 97.63 | $95.71 | 924300 |
| 2026-03-19 | 97.83 | $95.28 | 379603 |
| 2026-03-18 | 98.17 | $96.42 | 239400 |
| 2026-03-17 | 98.50 | $97.39 | 243100 |
| 2026-03-16 | 98.78 | $98.70 | 352221 |
| 2026-03-13 | 98.97 | $97.42 | 325600 |
| 2026-03-12 | 99.25 | $95.88 | 367000 |
| 2026-03-11 | 99.54 | $95.36 | 297100 |
| 2026-03-10 | 99.80 | $96.55 | 320400 |
| 2026-03-09 | 100.03 | $95.70 | 664136 |
| 2026-03-06 | 100.34 | $95.87 | 628900 |
| 2026-03-05 | 100.63 | $93.74 | 741701 |
| 2026-03-04 | 101.08 | $95.21 | 781300 |
| 2026-03-03 | 101.32 | $99.08 | 650300 |
| 2026-03-02 | 101.21 | $100.94 | 444102 |
| 2026-02-27 | 100.92 | $100.12 | 916942 |
| 2026-02-26 | 100.76 | $99.44 | 294300 |
| 2026-02-25 | 100.60 | $99.38 | 327325 |
| 2026-02-24 | 100.39 | $101.49 | 334900 |
| 2026-02-23 | 100.14 | $103.00 | 317100 |
| 2026-02-20 | 99.87 | $99.72 | 472638 |
| 2026-02-19 | 99.73 | $102.05 | 236801 |
| 2026-02-18 | 99.47 | $102.99 | 235100 |
| 2026-02-17 | 99.13 | $103.01 | 390700 |
| 2026-02-13 | 98.80 | $102.43 | 272739 |
| 2026-02-12 | 98.45 | $102.98 | 333700 |
| 2026-02-11 | 98.10 | $101.68 | 371044 |
| 2026-02-10 | 97.82 | $100.65 | 243419 |
| 2026-02-09 | 97.60 | $101.07 | 202400 |
| 2026-02-06 | 97.42 | $101.92 | 210700 |
| 2026-02-05 | 97.15 | $101.74 | 298000 |
| 2026-02-04 | 96.82 | $102.63 | 282636 |
| 2026-02-03 | 96.40 | $100.00 | 238314 |
| 2026-02-02 | 96.10 | $97.05 | 392611 |
| 2026-01-30 | 95.93 | $94.97 | 506100 |
| 2026-01-29 | 95.92 | $96.95 | 493313 |
| 2026-01-28 | 95.81 | $96.36 | 333600 |
| 2026-01-27 | 95.71 | $95.08 | 323229 |
| 2026-01-26 | 95.68 | $96.52 | 260500 |
| 2026-01-23 | 95.54 | $97.60 | 206038 |
| 2026-01-22 | 95.39 | $96.95 | 159949 |
| 2026-01-21 | 95.29 | $96.87 | 240300 |
| 2026-01-20 | 95.18 | $96.20 | 282439 |
| 2026-01-19 | 95.15 | $96.33 | 137244 |
| 2026-01-16 | 95.12 | $95.37 | 253810 |
| 2026-01-15 | 95.12 | $96.11 | 211000 |
| 2026-01-14 | 95.06 | $96.06 | 548000 |
| 2026-01-13 | 94.99 | $96.16 | 471400 |
| 2026-01-12 | 94.92 | $97.45 | 314207 |
| 2026-01-09 | 94.76 | $96.54 | 239005 |
| 2026-01-08 | 94.66 | $95.20 | 265005 |
| 2026-01-07 | 94.64 | $94.15 | 435900 |
| 2026-01-06 | 94.70 | $94.00 | 218742 |
| 2026-01-05 | 94.80 | $93.74 | 254845 |
| 2026-01-02 | 94.86 | $94.74 | 123528 |
| 2025-12-31 | 94.89 | $94.69 | 122248 |
| 2025-12-30 | 95.03 | $94.53 | 283616 |
| 2025-12-29 | 95.09 | $94.29 | 284200 |
| 2025-12-24 | 95.21 | $93.90 | 63939 |
| 2025-12-23 | 95.35 | $94.54 | 179400 |
| 2025-12-22 | 95.46 | $94.94 | 115600 |
| 2025-12-19 | 95.44 | $94.74 | 1.1M |
| 2025-12-18 | 95.52 | $95.58 | 212200 |
| 2025-12-17 | 95.50 | $95.71 | 352900 |
| 2025-12-16 | 95.44 | $95.27 | 337800 |
| 2025-12-15 | 95.37 | $95.03 | 177100 |
| 2025-12-12 | 95.29 | $94.68 | 188400 |
| 2025-12-11 | 95.19 | $94.59 | 459002 |
| 2025-12-10 | 94.96 | $94.30 | 339107 |
| 2025-12-09 | 94.73 | $94.64 | 325900 |
| 2025-12-08 | 94.32 | $94.71 | 323000 |
| 2025-12-05 | 93.93 | $95.45 | 219600 |
| 2025-12-04 | 93.52 | $95.85 | 298322 |
| 2025-12-03 | 93.08 | $94.94 | 361449 |
| 2025-12-02 | 92.73 | $95.51 | 376046 |
| 2025-12-01 | 92.27 | $97.36 | 503549 |
| 2025-11-28 | 91.67 | $95.83 | 192138 |
| 2025-11-27 | 91.14 | $96.58 | 62308 |
| 2025-11-26 | 90.51 | $96.68 | 302700 |
| 2025-11-25 | 89.84 | $96.71 | 392313 |
| 2025-11-24 | 89.34 | $94.70 | 929607 |
| 2025-11-21 | 89.00 | $96.28 | 328906 |
| 2025-11-20 | 88.59 | $95.23 | 288400 |
| 2025-11-19 | 88.29 | $94.51 | 338100 |
| 2025-11-18 | 88.05 | $93.75 | 348300 |
| 2025-11-17 | 87.79 | $93.56 | 409404 |
| 2025-11-14 | 87.53 | $92.56 | 401500 |
| 2025-11-13 | 87.36 | $90.13 | 224841 |
| 2025-11-12 | 87.23 | $89.69 | 323312 |
| 2025-11-11 | 87.09 | $86.29 | 259144 |
| 2025-11-10 | 87.11 | $87.08 | 216711 |
| 2025-11-07 | 87.05 | $87.11 | 179900 |
| 2025-11-06 | 86.91 | $87.06 | 190700 |
| 2025-11-05 | 86.77 | $87.99 | 262826 |
| 2025-11-04 | 86.58 | $86.29 | 238500 |
| 2025-11-03 | 86.45 | $85.32 | 243948 |
| 2025-10-31 | 86.44 | $85.28 | 333942 |
| 2025-10-30 | 86.43 | $83.99 | 274200 |
| 2025-10-29 | 86.45 | $83.24 | 285039 |
| 2025-10-28 | 86.53 | $86.66 | 345533 |
| 2025-10-27 | 86.41 | $88.05 | 188600 |
| 2025-10-24 | 86.20 | $88.01 | 226900 |
| 2025-10-23 | 86.00 | $89.21 | 345400 |
| 2025-10-22 | 85.75 | $89.69 | 216429 |
| 2025-10-21 | 85.48 | $88.54 | 280000 |
| 2025-10-20 | 85.25 | $88.38 | 390231 |
| 2025-10-17 | 85.10 | $89.15 | 391000 |
| 2025-10-16 | 84.86 | $87.64 | 299900 |
| 2025-10-15 | 84.67 | $86.75 | 290100 |
| 2025-10-14 | 84.52 | $86.72 | 364700 |
| 2025-10-10 | 84.42 | $85.83 | 223100 |
| 2025-10-09 | 84.47 | $84.36 | 239900 |
| 2025-10-08 | 84.63 | $84.39 | 235600 |
| 2025-10-07 | 84.79 | $84.07 | 266600 |
| 2025-10-06 | 85.03 | $83.66 | 221400 |
| 2025-10-03 | 85.28 | $85.13 | 167700 |
| 2025-10-02 | 85.46 | $85.10 | 195300 |
| 2025-10-01 | 85.63 | $84.35 | 204700 |
| 2025-09-30 | 85.82 | $84.89 | 340900 |
| 2025-09-29 | 85.98 | $84.27 | 137500 |
| 2025-09-26 | 86.19 | $83.79 | 268100 |
| 2025-09-25 | 86.37 | $84.07 | 223500 |
| 2025-09-24 | 86.53 | $84.16 | 202500 |
| 2025-09-23 | 86.70 | $84.39 | 167200 |
| 2025-09-22 | 86.90 | $83.92 | 349300 |
| 2025-09-19 | 87.11 | $85.33 | 1.5M |
| 2025-09-18 | 87.45 | $84.37 | 366400 |
| 2025-09-17 | 87.79 | $83.85 | 167100 |
| 2025-09-16 | 88.13 | $83.76 | 510800 |
| 2025-09-15 | 88.40 | $84.79 | 446800 |
| 2025-09-12 | 88.55 | $86.73 | 184900 |
| 2025-09-11 | 88.60 | $87.50 | 288100 |
| 2025-09-10 | 88.58 | $87.66 | 394900 |
| 2025-09-09 | 88.62 | $88.80 | 295900 |
| 2025-09-08 | 88.60 | $88.80 | 319500 |
| 2025-09-05 | 88.58 | $88.58 | 154900 |
| 2025-09-04 | 88.57 | $88.52 | 366100 |
| 2025-09-03 | 88.58 | $88.24 | 360900 |
| 2025-09-02 | 88.59 | $88.13 | 353300 |
| 2025-08-29 | 88.52 | $88.44 | 288800 |
| 2025-08-28 | 88.49 | $87.35 | 242300 |
| 2025-08-27 | 88.51 | $87.28 | 321900 |
| 2025-08-26 | 88.61 | $87.58 | 1.7M |
| 2025-08-25 | 88.61 | $88.41 | 262500 |
| 2025-08-22 | 88.60 | $88.17 | 513500 |
| 2025-08-21 | 88.59 | $91.94 | 385700 |
| 2025-08-20 | 88.34 | $91.21 | 356700 |
| 2025-08-19 | 88.16 | $90.66 | 332900 |
| 2025-08-18 | 88.02 | $89.22 | 415500 |
| 2025-08-15 | 87.96 | $87.80 | 472200 |
| 2025-08-14 | 87.95 | $87.62 | 731100 |
| 2025-08-13 | 88.02 | $87.27 | 653100 |
| 2025-08-12 | 88.05 | $88.31 | 359400 |
| 2025-08-11 | 88.12 | $88.51 | 276600 |
| 2025-08-08 | 88.12 | $88.33 | 308700 |
| 2025-08-07 | 88.18 | $88.35 | 337800 |
| 2025-08-06 | 88.27 | $88.75 | 405600 |
| 2025-08-05 | 88.35 | $88.45 | 396300 |
| 2025-08-01 | 88.45 | $86.81 | 353700 |
| 2025-07-31 | 88.62 | $87.76 | 442200 |
| 2025-07-30 | 88.73 | $87.67 | 368700 |
| 2025-07-29 | 88.78 | $89.45 | 355800 |
| 2025-07-28 | 88.86 | $87.52 | 169800 |
| 2025-07-25 | 89.00 | $88.15 | 221700 |
| 2025-07-24 | 89.08 | $87.95 | 333300 |
| 2025-07-23 | 89.16 | $87.09 | 272700 |
| 2025-07-22 | 89.40 | $87.58 | 290700 |
| 2025-07-21 | 89.56 | $87.78 | 243300 |
| 2025-07-18 | 89.62 | $88.10 | 382200 |
| 2025-07-17 | 89.69 | $87.63 | 419100 |
| 2025-07-16 | 89.79 | $88.95 | 350100 |
| 2025-07-15 | 89.77 | $87.87 | 370833 |
| 2025-07-14 | 89.80 | $89.74 | 219900 |
| 2025-07-11 | 89.77 | $88.56 | 363900 |
| 2025-07-10 | 89.82 | $89.36 | 325815 |
| 2025-07-09 | 89.77 | $90.24 | 368700 |
| 2025-07-08 | 89.76 | $90.35 | 303018 |
| 2025-07-07 | 89.69 | $90.38 | 257400 |
| 2025-07-04 | 89.63 | $90.30 | 121800 |
| 2025-07-03 | 89.62 | $90.01 | 236160 |
| 2025-07-02 | 89.61 | $88.68 | 579408 |
| 2025-06-30 | 89.77 | $91.04 | 398100 |
| 2025-06-27 | 89.89 | $90.22 | 376500 |
| 2025-06-26 | 89.98 | $89.73 | 251100 |
| 2025-06-25 | 90.09 | $89.68 | 344400 |
| 2025-06-24 | 90.22 | $91.79 | 289200 |
| 2025-06-23 | 90.22 | $90.74 | 250800 |
| 2025-06-20 | 90.20 | $89.11 | 851400 |
| 2025-06-19 | 90.24 | $89.42 | 150000 |
| 2025-06-18 | 90.24 | $89.66 | 438693 |
| 2025-06-17 | 90.21 | $88.60 | 278700 |
| 2025-06-16 | 90.23 | $88.37 | 410220 |
| 2025-06-13 | 90.21 | $89.20 | 280200 |
| 2025-06-12 | 90.11 | $89.61 | 335523 |
| 2025-06-11 | 89.89 | $88.20 | 517212 |
| 2025-06-10 | 89.77 | $90.05 | 477000 |
| 2025-06-09 | 89.56 | $88.99 | 391239 |
| 2025-06-06 | 89.50 | $89.17 | 472266 |
| 2025-06-05 | 89.44 | $90.09 | 313500 |
| 2025-06-04 | 89.47 | $89.77 | 593700 |
| 2025-06-03 | 89.47 | $91.94 | 422400 |
| 2025-06-02 | 89.34 | $93.46 | 424800 |
| 2025-05-30 | 89.11 | $92.10 | 1.2M |
| 2025-05-29 | 88.94 | $91.92 | 296151 |
| 2025-05-28 | 88.82 | $92.17 | 504000 |
| 2025-05-27 | 88.59 | $91.85 | 528000 |
| 2025-05-26 | 88.35 | $90.22 | 119523 |
| 2025-05-23 | 88.17 | $90.06 | 335508 |
| 2025-05-22 | 87.97 | $89.36 | 568299 |
| 2025-05-21 | 87.83 | $89.00 | 484326 |
| 2025-05-20 | 87.77 | $89.12 | 507084 |
| 2025-05-16 | 87.61 | $87.93 | 391200 |
| 2025-05-15 | 87.50 | $87.13 | 485100 |
| 2025-05-14 | 87.39 | $85.30 | 383700 |
| 2025-05-13 | 87.32 | $85.74 | 368421 |
| 2025-05-12 | 87.23 | $85.97 | 306300 |
| 2025-05-09 | 87.02 | $87.60 | 222954 |
| 2025-05-08 | 86.59 | $88.05 | 531000 |
| 2025-05-07 | 86.17 | $90.66 | 514500 |
| 2025-05-06 | 85.61 | $89.85 | 459900 |
| 2025-05-05 | 85.11 | $89.22 | 266436 |
| 2025-05-02 | 84.73 | $88.93 | 298332 |
| 2025-05-01 | 84.47 | $88.75 | 231018 |
| 2025-04-30 | 84.20 | $89.53 | 544200 |
| 2025-04-29 | 83.86 | $87.43 | 276600 |
| 2025-04-28 | 83.57 | $87.10 | 273000 |
| 2025-04-25 | 83.22 | $86.73 | 278484 |
| 2025-04-24 | 82.86 | $86.08 | 482244 |
| 2025-04-23 | 82.53 | $86.46 | 461742 |
| 2025-04-22 | 82.21 | $87.78 | 418239 |
| 2025-04-21 | 81.76 | $85.93 | 214236 |
| 2025-04-17 | 81.36 | $85.76 | 286800 |
| 2025-04-16 | 80.99 | $84.92 | 461412 |
| 2025-04-15 | 80.63 | $83.99 | 622260 |
| 2025-04-14 | 80.25 | $83.76 | 371700 |
| 2025-04-11 | 79.92 | $81.92 | 329100 |
| 2025-04-10 | 79.69 | $78.95 | 598623 |
| 2025-04-09 | 79.57 | $79.55 | 527838 |
| 2025-04-08 | 79.44 | $79.57 | 588981 |
| 2025-04-07 | 79.31 | $79.83 | 516927 |
| 2025-04-04 | 79.27 | $81.59 | 614700 |
| 2025-04-03 | 79.16 | $83.77 | 566100 |
| 2025-04-02 | 78.94 | $83.35 | 465393 |
| 2025-04-01 | 78.66 | $82.67 | 404100 |
| 2025-03-31 | 78.37 | $81.78 | 575700 |
| 2025-03-28 | 78.14 | $79.99 | 363600 |
| 2025-03-27 | 78.00 | $79.60 | 263700 |
| 2025-03-26 | 77.82 | $79.52 | 374100 |
| 2025-03-25 | 77.75 | $79.92 | 375063 |
| 2025-03-24 | 77.55 | $78.89 | 334200 |
| 2025-03-21 | 77.30 | $77.80 | 1.3M |
| 2025-03-20 | 77.04 | $78.47 | 372093 |
| 2025-03-19 | 76.77 | $77.77 | 265200 |
| 2025-03-18 | 76.62 | $76.28 | 418917 |
| 2025-03-17 | 76.53 | $77.15 | 448590 |
| 2025-03-14 | 76.37 | $77.38 | 315000 |
| 2025-03-13 | 76.25 | $76.61 | 472500 |
| 2025-03-12 | 76.14 | $76.85 | 382326 |
| 2025-03-11 | 76.01 | $76.91 | 457944 |
| 2025-03-10 | 75.89 | $79.17 | 536400 |
| 2025-03-07 | 75.66 | $79.35 | 375300 |
| 2025-03-06 | 75.43 | $79.34 | 570924 |
| 2025-03-05 | 75.19 | $77.79 | 706200 |
| 2025-03-04 | 75.06 | $76.85 | 742215 |
| 2025-03-03 | 74.95 | $77.20 | 498975 |
| 2025-02-28 | 74.83 | $77.14 | 644700 |
| 2025-02-27 | 74.72 | $75.95 | 531000 |
| 2025-02-26 | 74.65 | $78.16 | 411000 |
| 2025-02-25 | 74.43 | $76.01 | 443178 |
| 2025-02-24 | 74.36 | $73.84 | 403614 |
| 2025-02-21 | 74.43 | $72.50 | 528000 |
| 2025-02-20 | 74.58 | $73.11 | 426600 |
| 2025-02-19 | 74.60 | $74.87 | 296700 |
| 2025-02-18 | 74.51 | $74.37 | 470829 |
| 2025-02-14 | 74.43 | $74.06 | 203472 |
| 2025-02-13 | 74.38 | $74.96 | 274218 |
| 2025-02-12 | 74.25 | $74.40 | 279030 |
| 2025-02-11 | 74.11 | $74.14 | 340818 |
| 2025-02-10 | 73.97 | $74.64 | 355242 |
| 2025-02-07 | 73.88 | $74.45 | 256800 |
| 2025-02-06 | 73.84 | $74.72 | 273402 |
| 2025-02-05 | 73.82 | $74.65 | 522300 |
| 2025-02-04 | 73.84 | $75.18 | 473400 |
| 2025-02-03 | 73.79 | $74.63 | 578838 |
| 2025-01-31 | 73.77 | $74.88 | 429600 |
| 2025-01-30 | 73.80 | $74.97 | 327300 |
| 2025-01-29 | 73.78 | $74.38 | 281748 |
| 2025-01-28 | 73.79 | $73.85 | 371700 |
| 2025-01-27 | 73.82 | $74.61 | 244584 |
| 2025-01-24 | 73.87 | $75.17 | 275481 |
| 2025-01-23 | 73.91 | $75.47 | 381690 |
| 2025-01-22 | 73.94 | $73.64 | 364200 |
| 2025-01-21 | 74.04 | $72.94 | 339300 |
| 2025-01-20 | 74.17 | $72.91 | 95100 |
| 2025-01-17 | 74.32 | $73.00 | 475626 |
| 2025-01-16 | 74.48 | $72.46 | 561300 |
| 2025-01-15 | 74.75 | $71.50 | 313227 |
| 2025-01-14 | 75.09 | $71.43 | 452526 |
| 2025-01-13 | 75.49 | $72.81 | 357900 |
| 2025-01-10 | 75.78 | $73.67 | 452148 |
| 2025-01-09 | 75.99 | $74.30 | 165606 |
| 2025-01-08 | 76.19 | $74.93 | 522696 |
| 2025-01-07 | 76.35 | $74.29 | 381726 |
| 2025-01-06 | 76.57 | $74.12 | 265026 |
| 2025-01-03 | 76.71 | $75.50 | 378441 |
| 2025-01-02 | 76.77 | $74.59 | 217500 |
| 2024-12-31 | 76.82 | $74.51 | 154500 |
| 2024-12-30 | 76.85 | $74.56 | 199800 |
| 2024-12-27 | 76.85 | $75.65 | 137148 |
| 2024-12-24 | 76.77 | $75.83 | 74700 |
| 2024-12-23 | 76.66 | $76.19 | 224700 |
| 2024-12-20 | 76.49 | $75.56 | 1.4M |
| 2024-12-19 | 76.36 | $75.68 | 435900 |
| 2024-12-18 | 76.23 | $75.77 | 530700 |
| 2024-12-17 | 76.09 | $76.25 | 698400 |
| 2024-12-16 | 75.86 | $77.90 | 369624 |
| 2024-12-13 | 75.67 | $78.30 | 313308 |
| 2024-12-12 | 75.52 | $79.32 | 364500 |
| 2024-12-11 | 75.31 | $78.58 | 453000 |
| 2024-12-10 | 75.16 | $78.02 | 435666 |
| 2024-12-09 | 75.15 | $78.20 | 381444 |
| 2024-12-06 | 75.09 | $78.15 | 237300 |
| 2024-12-05 | 75.06 | $78.66 | 371238 |
| 2024-12-04 | 75.03 | $76.99 | 338442 |
| 2024-12-03 | 75.03 | $76.62 | 346590 |
| 2024-12-02 | 74.99 | $75.67 | 316569 |
| 2024-11-29 | 74.93 | $75.02 | 303969 |
| 2024-11-28 | 74.88 | $74.55 | 133800 |
| 2024-11-27 | 74.84 | $74.07 | 338100 |
| 2024-11-26 | 74.88 | $73.79 | 434700 |
| 2024-11-25 | 74.89 | $72.73 | 967200 |
| 2024-11-22 | 74.93 | $72.96 | 352800 |
| 2024-11-21 | 74.92 | $73.03 | 361500 |
| 2024-11-20 | 74.94 | $73.01 | 459390 |
| 2024-11-19 | 74.98 | $71.70 | 843300 |
| 2024-11-18 | 75.10 | $74.05 | 443700 |
| 2024-11-15 | 75.08 | $75.30 | 461139 |
| 2024-11-14 | 75.04 | $75.08 | 470418 |
| 2024-11-13 | 74.99 | $75.55 | 569436 |
| 2024-11-12 | 74.94 | $77.85 | 554787 |
| 2024-11-11 | 74.78 | $76.96 | 327345 |
| 2024-11-08 | 74.64 | $77.70 | 355800 |
| 2024-11-07 | 74.44 | $77.96 | 347127 |
| 2024-11-06 | 74.25 | $77.01 | 306300 |
| 2024-11-05 | 74.06 | $75.76 | 243600 |
| 2024-11-04 | 73.93 | $74.48 | 250635 |
| 2024-11-01 | 73.86 | $74.13 | 287808 |
| 2024-10-31 | 73.86 | $73.62 | 624900 |
| 2024-10-30 | 73.91 | $74.84 | 418800 |
| 2024-10-29 | 73.95 | $74.00 | 409500 |
| 2024-10-28 | 74.03 | $73.65 | 367800 |
| 2024-10-25 | 74.10 | $72.78 | 294600 |
| 2024-10-24 | 74.22 | $73.39 | 624300 |
| 2024-10-23 | 74.30 | $73.78 | 256932 |
| 2024-10-22 | 74.35 | $74.13 | 623100 |
| 2024-10-21 | 74.36 | $73.61 | 332181 |
| 2024-10-18 | 74.34 | $74.45 | 296736 |
| 2024-10-17 | 74.28 | $74.20 | 259800 |
| 2024-10-16 | 74.28 | $74.56 | 283293 |
| 2024-10-15 | 74.24 | $74.52 | 501900 |
| 2024-10-11 | 74.29 | $74.16 | 216675 |
| 2024-10-10 | 74.35 | $73.78 | 324045 |
| 2024-10-09 | 74.45 | $74.17 | 390390 |
| 2024-10-08 | 74.48 | $73.27 | 394500 |
| 2024-10-07 | 74.52 | $73.05 | 322557 |
| 2024-10-04 | 74.56 | $73.20 | 212400 |
| 2024-10-03 | 74.59 | $74.13 | 474900 |
| 2024-10-02 | 74.59 | $74.50 | 271200 |
| 2024-10-01 | 74.58 | $75.58 | 339600 |
| 2024-09-30 | 74.49 | $75.67 | 541200 |
| 2024-09-27 | 74.36 | $75.05 | 366315 |
| 2024-09-26 | 74.26 | $75.23 | 339600 |
| 2024-09-25 | 74.16 | $75.01 | 251466 |
| 2024-09-24 | 74.09 | $74.65 | 277893 |
| 2024-09-23 | 74.03 | $74.48 | 332700 |
| 2024-09-20 | 73.96 | $73.18 | 2.8M |
| 2024-09-19 | 73.96 | $73.23 | 677763 |
| 2024-09-18 | 73.93 | $74.09 | 425100 |
| 2024-09-17 | 73.82 | $73.89 | 665718 |
| 2024-09-16 | 73.71 | $75.56 | 377172 |
| 2024-09-13 | 73.54 | $75.27 | 325500 |
| 2024-09-12 | 73.43 | $75.85 | 411300 |
| 2024-09-11 | 73.22 | $74.75 | 439500 |
| 2024-09-10 | 73.03 | $74.02 | 393942 |
| 2024-09-09 | 72.80 | $73.90 | 394266 |
| 2024-09-06 | 72.56 | $73.85 | 351135 |
| 2024-09-05 | 72.33 | $74.12 | 435000 |
| 2024-09-04 | 72.05 | $74.29 | 312000 |
| 2024-09-03 | 71.79 | $73.66 | 342378 |
| 2024-08-30 | 71.61 | $73.06 | 823800 |
| 2024-08-29 | 71.48 | $73.19 | 272100 |
| 2024-08-28 | 71.39 | $73.22 | 264663 |
| 2024-08-27 | 71.27 | $73.46 | 302124 |
| 2024-08-26 | 71.13 | $73.44 | 219600 |
| 2024-08-23 | 71.02 | $73.21 | 223239 |
| 2024-08-22 | 70.92 | $73.07 | 284109 |
| 2024-08-21 | 70.83 | $72.61 | 384015 |
| 2024-08-20 | 70.75 | $71.96 | 213078 |
| 2024-08-19 | 70.68 | $71.65 | 492000 |
| 2024-08-16 | 70.61 | $72.30 | 291717 |
| 2024-08-15 | 70.44 | $72.91 | 294000 |
| 2024-08-14 | 70.25 | $71.64 | 189309 |
| 2024-08-13 | 70.11 | $71.03 | 244500 |
| 2024-08-12 | 70.04 | $69.50 | 273900 |
| 2024-08-09 | 70.04 | $69.06 | 245700 |
| 2024-08-08 | 70.05 | $69.17 | 308100 |
| 2024-08-07 | 70.06 | $68.52 | 318681 |
| 2024-08-06 | 70.06 | $69.14 | 520800 |
| 2024-08-02 | 70.04 | $70.08 | 325200 |
| 2024-08-01 | 69.92 | $70.49 | 442242 |
| 2024-07-31 | 69.78 | $71.27 | 280200 |
| 2024-07-30 | 69.61 | $70.97 | 255000 |
| 2024-07-29 | 69.41 | $70.60 | 214200 |
| 2024-07-26 | 69.16 | $71.16 | 212235 |
| 2024-07-25 | 68.89 | $71.19 | 315330 |
| 2024-07-24 | 68.59 | $71.35 | 192300 |
| 2024-07-23 | 68.28 | $71.02 | 267003 |
| 2024-07-22 | 67.96 | $70.58 | 174924 |
| 2024-07-19 | 67.56 | $70.30 | 261057 |
| 2024-07-18 | 67.17 | $68.76 | 392400 |
| 2024-07-17 | 66.88 | $69.11 | 420300 |
| 2024-07-16 | 66.59 | $68.99 | 226200 |
| 2024-07-15 | 66.31 | $69.47 | 255000 |
| 2024-07-12 | 66.00 | $69.50 | 301611 |
| 2024-07-11 | 65.72 | $69.39 | 271002 |
| 2024-07-10 | 65.46 | $69.35 | 496800 |
| 2024-07-09 | 65.22 | $68.38 | 356400 |
| 2024-07-08 | 65.05 | $68.86 | 392175 |
| 2024-07-05 | 64.86 | $67.71 | 511200 |
| 2024-07-04 | 64.75 | $67.62 | 111900 |
| 2024-07-03 | 64.65 | $67.80 | 340281 |
| 2024-07-02 | 64.51 | $67.15 | 423099 |
| 2024-06-28 | 64.40 | $65.60 | 316800 |
| 2024-06-27 | 64.35 | $65.71 | 439020 |
| 2024-06-26 | 64.28 | $65.07 | 375900 |
| 2024-06-25 | 64.21 | $65.20 | 355599 |
| 2024-06-24 | 64.11 | $64.65 | 466500 |
| 2024-06-21 | 64.10 | $62.58 | 2.7M |
| 2024-06-20 | 64.23 | $62.56 | 489000 |
| 2024-06-19 | 64.35 | $62.94 | 211017 |
| 2024-06-18 | 64.44 | $63.24 | 647100 |
| 2024-06-17 | 64.48 | $63.48 | 561321 |
| 2024-06-14 | 64.49 | $63.11 | 480600 |
| 2024-06-13 | 64.52 | $63.96 | 307500 |
| 2024-06-12 | 64.48 | $64.30 | 711000 |
| 2024-06-11 | 64.44 | $64.46 | 498624 |
| 2024-06-10 | 64.40 | $64.93 | 681000 |
| 2024-06-07 | 64.32 | $65.09 | 598287 |
| 2024-06-06 | 64.21 | $65.60 | 595500 |
| 2024-06-05 | 64.11 | $65.49 | 891318 |
| 2024-06-04 | 63.96 | $65.16 | 393300 |
| 2024-06-03 | 63.84 | $64.95 | 579300 |
| 2024-05-31 | 63.69 | $64.55 | 941445 |
| 2024-05-30 | 63.54 | $64.29 | 438600 |
| 2024-05-29 | 63.37 | $63.68 | 459981 |
| 2024-05-28 | 63.20 | $63.12 | 352587 |
| 2024-05-27 | 63.11 | $64.59 | 166200 |
| 2024-05-24 | 62.95 | $65.19 | 386700 |
| 2024-05-23 | 62.76 | $64.93 | 337500 |
| 2024-05-22 | 62.55 | $64.63 | 400878 |
| 2024-05-21 | 62.33 | $64.01 | 702300 |
| 2024-05-17 | 62.14 | $63.77 | 195000 |
| 2024-05-16 | 61.91 | $63.62 | 411900 |
| 2024-05-15 | 61.68 | $63.19 | 202500 |
| 2024-05-14 | 61.48 | $63.55 | 276402 |
| 2024-05-13 | 61.23 | $63.61 | 363300 |
| 2024-05-10 | 61.00 | $63.33 | 290121 |
| 2024-05-09 | 60.77 | $62.99 | 263175 |
| 2024-05-08 | 60.57 | $63.50 | 551835 |
| 2024-05-07 | 60.36 | $62.44 | 361278 |
| 2024-05-06 | 60.23 | $62.94 | 370500 |
| 2024-05-03 | 60.07 | $61.83 | 310515 |
| 2024-05-02 | 59.96 | $61.54 | 295884 |
| 2024-05-01 | 59.81 | $60.92 | 334500 |
| 2024-04-30 | 59.79 | $60.39 | 412500 |
| 2024-04-29 | 59.79 | $61.31 | 312900 |
| 2024-04-26 | 59.78 | $61.39 | 231912 |
| 2024-04-25 | 59.76 | $61.28 | 245511 |
| 2024-04-24 | 59.78 | $60.73 | 254700 |
| 2024-04-23 | 59.84 | $60.27 | 309600 |
| 2024-04-22 | 59.94 | $60.14 | 187326 |
| 2024-04-19 | 60.01 | $59.28 | 211644 |
| 2024-04-18 | 60.10 | $59.02 | 769227 |
| 2024-04-17 | 60.17 | $59.14 | 415800 |
| 2024-04-16 | 60.23 | $58.55 | 411000 |
| 2024-04-15 | 60.30 | $59.08 | 254526 |
| 2024-04-12 | 60.35 | $58.61 | 225900 |
| 2024-04-11 | 60.43 | $58.96 | 253623 |
| 2024-04-10 | 60.52 | $59.47 | 369900 |
| 2024-04-09 | 60.60 | $59.77 | 453747 |
| 2024-04-08 | 60.64 | $59.67 | 278400 |
| 2024-04-05 | 60.69 | $59.62 | 374100 |
| 2024-04-04 | 60.74 | $58.50 | 890100 |
| 2024-04-03 | 60.75 | $60.62 | 486000 |
| 2024-04-02 | 60.65 | $60.36 | 417600 |
| 2024-04-01 | 60.57 | $61.04 | 291924 |
| 2024-03-28 | 60.50 | $61.00 | 463863 |
| 2024-03-27 | 60.41 | $61.76 | 354300 |
| 2024-03-26 | 60.30 | $61.99 | 469569 |
| 2024-03-25 | 60.22 | $62.13 | 325884 |
| 2024-03-22 | 60.14 | $61.58 | 413415 |
| 2024-03-21 | 60.07 | $61.07 | 343941 |
| 2024-03-20 | 60.00 | $60.52 | 306714 |
| 2024-03-19 | 59.90 | $60.26 | 366015 |
| 2024-03-18 | 59.82 | $60.02 | 386700 |
| 2024-03-15 | 59.71 | $60.06 | 1.6M |
| 2024-03-14 | 59.58 | $60.12 | 333399 |
| 2024-03-13 | 59.43 | $60.92 | 420600 |
| 2024-03-12 | 59.18 | $61.01 | 190059 |
| 2024-03-11 | 58.97 | $60.56 | 381000 |
| 2024-03-08 | 58.78 | $60.65 | 346800 |
| 2024-03-07 | 58.59 | $60.55 | 397233 |
| 2024-03-06 | 58.42 | $58.83 | 304017 |
| 2024-03-05 | 58.32 | $58.61 | 196017 |
| 2024-03-04 | 58.24 | $58.71 | 362598 |
| 2024-03-01 | 58.20 | $59.68 | 257769 |
| 2024-02-29 | 58.11 | $59.25 | 778605 |
| 2024-02-28 | 58.00 | $59.50 | 356706 |
| 2024-02-27 | 57.91 | $60.37 | 242808 |
| 2024-02-26 | 57.78 | $60.50 | 186600 |
| 2024-02-23 | 57.61 | $60.20 | 296400 |
| 2024-02-22 | 57.49 | $59.75 | 230100 |
| 2024-02-21 | 57.37 | $58.45 | 139200 |
| 2024-02-20 | 57.30 | $58.66 | 327108 |
| 2024-02-16 | 57.23 | $57.88 | 207120 |
| 2024-02-15 | 57.19 | $57.42 | 204000 |
| 2024-02-14 | 57.19 | $57.11 | 267102 |
| 2024-02-13 | 57.14 | $55.86 | 302745 |
| 2024-02-12 | 57.21 | $56.84 | 115800 |
| 2024-02-09 | 57.21 | $56.86 | 138096 |
| 2024-02-08 | 57.19 | $56.80 | 215127 |
| 2024-02-07 | 57.17 | $57.05 | 130311 |
| 2024-02-06 | 57.10 | $56.84 | 183702 |
| 2024-02-05 | 57.01 | $57.14 | 166800 |
| 2024-02-02 | 56.89 | $57.91 | 158700 |
| 2024-02-01 | 56.72 | $57.73 | 202200 |
| 2024-01-31 | 56.56 | $57.10 | 440241 |
| 2024-01-30 | 56.44 | $57.64 | 210000 |
| 2024-01-29 | 56.31 | $57.83 | 199896 |
| 2024-01-26 | 56.16 | $57.07 | 164100 |
| 2024-01-25 | 56.03 | $57.78 | 205521 |
| 2024-01-24 | 55.86 | $57.50 | 421800 |
| 2024-01-23 | 55.67 | $57.03 | 423435 |
| 2024-01-22 | 55.50 | $57.15 | 292200 |
| 2024-01-19 | 55.29 | $57.08 | 283611 |
| 2024-01-18 | 55.09 | $57.43 | 264600 |
| 2024-01-17 | 54.83 | $56.13 | 402600 |
| 2024-01-16 | 54.64 | $57.28 | 280500 |
| 2024-01-15 | 54.43 | $56.80 | 94500 |
| 2024-01-12 | 54.32 | $56.41 | 235230 |
| 2024-01-11 | 54.21 | $56.48 | 259800 |
| 2024-01-10 | 54.09 | $55.66 | 327000 |
| 2024-01-09 | 54.00 | $55.13 | 340812 |
| 2024-01-08 | 53.95 | $54.69 | 309084 |
| 2024-01-05 | 53.91 | $54.54 | 243021 |
| 2024-01-04 | 53.87 | $54.53 | 365106 |
| 2024-01-03 | 53.78 | $54.55 | 210648 |
| 2024-01-02 | 53.72 | $55.07 | 251100 |
| 2023-12-29 | 53.62 | $54.83 | 183066 |
| 2023-12-28 | 53.58 | $54.47 | 142278 |
| 2023-12-27 | 53.57 | $54.35 | 191400 |
| 2023-12-22 | 53.61 | $53.86 | 231000 |
| 2023-12-21 | 53.65 | $53.55 | 171900 |
| 2023-12-20 | 53.71 | $52.87 | 499500 |
| 2023-12-19 | 53.82 | $53.12 | 382302 |
| 2023-12-18 | 53.76 | $52.33 | 369600 |
| 2023-12-15 | 53.88 | $52.22 | 1.7M |
| 2023-12-14 | 54.01 | $53.05 | 649200 |
| 2023-12-13 | 54.10 | $54.67 | 460800 |
| 2023-12-12 | 54.07 | $54.15 | 552900 |
| 2023-12-11 | 54.15 | $54.18 | 261336 |
| 2023-12-08 | 54.21 | $53.84 | 237606 |
| 2023-12-07 | 54.27 | $54.10 | 331200 |
| 2023-12-06 | 54.30 | $53.97 | 336621 |
| 2023-12-05 | 54.33 | $53.68 | 624600 |
| 2023-12-04 | 54.37 | $52.70 | 248400 |
| 2023-12-01 | 54.46 | $53.31 | 506412 |
| 2023-11-30 | 54.48 | $53.05 | 1.7M |
| 2023-11-29 | 54.45 | $54.06 | 355800 |
| 2023-11-28 | 54.31 | $54.32 | 369600 |
| 2023-11-27 | 54.10 | $55.15 | 337800 |
| 2023-11-24 | 53.83 | $54.65 | 95466 |
| 2023-11-23 | 53.52 | $54.71 | 133038 |
| 2023-11-22 | 53.22 | $55.23 | 659400 |
| 2023-11-21 | 52.90 | $51.77 | 572793 |
| 2023-11-20 | 52.74 | $54.88 | 250800 |
| 2023-11-17 | 52.44 | $54.81 | 360900 |
| 2023-11-16 | 52.12 | $54.69 | 445206 |
| 2023-11-15 | 51.82 | $54.06 | 529014 |
| 2023-11-14 | 51.59 | $55.89 | 300021 |
| 2023-11-13 | 51.30 | $55.27 | 134100 |
| 2023-11-10 | 51.05 | $55.09 | 256500 |
| 2023-11-09 | 50.79 | $54.80 | 251811 |
| 2023-11-08 | 50.57 | $54.56 | 456018 |
| 2023-11-07 | 50.36 | $54.47 | 370800 |
| 2023-11-06 | 50.14 | $54.48 | 561984 |
| 2023-11-03 | 49.92 | $53.61 | 407400 |
| 2023-11-02 | 49.77 | $52.57 | 349545 |
| 2023-11-01 | 49.69 | $51.23 | 373866 |
| 2023-10-31 | 49.65 | $50.14 | 421329 |
| 2023-10-30 | 49.67 | $49.72 | 352800 |
| 2023-10-27 | 49.69 | $48.45 | 272100 |
| 2023-10-26 | 49.80 | $48.62 | 289254 |
| 2023-10-25 | 49.85 | $48.90 | 293700 |
| 2023-10-24 | 49.91 | $48.57 | 185400 |
| 2023-10-23 | 49.98 | $48.91 | 277860 |
| 2023-10-20 | 50.05 | $48.44 | 411144 |
| 2023-10-19 | 50.17 | $48.67 | 310836 |
| 2023-10-18 | 50.31 | $49.31 | 407757 |
| 2023-10-17 | 50.38 | $50.12 | 237300 |
| 2023-10-16 | 50.47 | $50.25 | 285690 |
| 2023-10-13 | 50.53 | $49.90 | 343614 |
| 2023-10-12 | 50.64 | $50.52 | 231699 |
| 2023-10-11 | 50.69 | $50.28 | 510063 |
| 2023-10-10 | 50.72 | $50.03 | 478248 |
| 2023-10-06 | 50.76 | $50.17 | 249903 |
| 2023-10-05 | 50.79 | $50.67 | 453900 |
| 2023-10-04 | 50.77 | $50.93 | 386700 |
| 2023-10-03 | 50.79 | $50.45 | 395472 |
| 2023-10-02 | 50.83 | $50.48 | 297078 |
| 2023-09-29 | 50.85 | $50.21 | 435660 |
| 2023-09-28 | 50.84 | $50.65 | 417708 |
| 2023-09-27 | 50.84 | $49.63 | 387600 |
| 2023-09-26 | 50.91 | $49.95 | 337860 |
| 2023-09-25 | 50.91 | $50.06 | 383400 |
| 2023-09-22 | 50.90 | $50.37 | 327072 |
| 2023-09-21 | 50.85 | $50.80 | 492411 |
| 2023-09-20 | 50.78 | $51.32 | 230100 |
| 2023-09-19 | 50.69 | $50.90 | 327006 |
| 2023-09-18 | 50.64 | $51.80 | 384957 |
| 2023-09-15 | 50.56 | $51.54 | 2.0M |
| 2023-09-14 | 50.52 | $51.96 | 441957 |
| 2023-09-13 | 50.47 | $51.53 | 640641 |
| 2023-09-12 | 50.42 | $50.96 | 387423 |
| 2023-09-11 | 50.41 | $50.81 | 245232 |
| 2023-09-08 | 50.42 | $50.72 | 419133 |
| 2023-09-07 | 50.44 | $50.33 | 611838 |
| 2023-09-06 | 50.48 | $51.39 | 563700 |
| 2023-09-05 | 50.43 | $51.22 | 463500 |
| 2023-09-01 | 50.39 | $50.90 | 413784 |
| 2023-08-31 | 50.35 | $49.95 | 596451 |
| 2023-08-30 | 50.39 | $50.71 | 314100 |
| 2023-08-29 | 50.37 | $50.90 | 416400 |
| 2023-08-28 | 50.36 | $49.98 | 452700 |
| 2023-08-25 | 50.36 | $49.84 | 290700 |
| 2023-08-24 | 50.42 | $49.46 | 398700 |
| 2023-08-23 | 50.48 | $49.39 | 463800 |
| 2023-08-22 | 50.62 | $49.42 | 261012 |
| 2023-08-21 | 50.77 | $50.06 | 292932 |
| 2023-08-18 | 50.87 | $50.21 | 375000 |
| 2023-08-17 | 50.93 | $50.60 | 237600 |
| 2023-08-16 | 50.95 | $51.10 | 445800 |
| 2023-08-15 | 50.95 | $50.42 | 442590 |
| 2023-08-14 | 50.99 | $50.84 | 277848 |
| 2023-08-11 | 51.02 | $51.04 | 214500 |
| 2023-08-10 | 51.00 | $51.07 | 347829 |
| 2023-08-09 | 50.99 | $51.08 | 227727 |
| 2023-08-08 | 50.98 | $50.45 | 422400 |
| 2023-08-04 | 51.02 | $50.43 | 438966 |
| 2023-08-03 | 51.05 | $50.05 | 468318 |
| 2023-08-02 | 51.11 | $50.65 | 488400 |
| 2023-08-01 | 51.17 | $50.46 | 324600 |
| 2023-07-31 | 51.25 | $50.62 | 448344 |
| 2023-07-28 | 51.33 | $50.02 | 545100 |
| 2023-07-27 | 51.40 | $50.93 | 400632 |
| 2023-07-26 | 51.43 | $50.82 | 633909 |
| 2023-07-25 | 51.44 | $52.21 | 595260 |
| 2023-07-24 | 51.41 | $52.32 | 283500 |
| 2023-07-21 | 51.33 | $51.98 | 315438 |
| 2023-07-20 | 51.27 | $51.45 | 213096 |
| 2023-07-19 | 51.21 | $51.05 | 254799 |
| 2023-07-18 | 51.22 | $51.12 | 690387 |
| 2023-07-17 | 51.20 | $51.22 | 208500 |
| 2023-07-14 | 51.18 | $51.49 | 405000 |
| 2023-07-13 | 51.16 | $50.67 | 321000 |
| 2023-07-12 | 51.18 | $50.75 | 313500 |
| 2023-07-11 | 51.21 | $50.83 | 300417 |
| 2023-07-10 | 51.23 | $51.33 | 611406 |
| 2023-07-07 | 51.22 | $51.01 | 378300 |
| 2023-07-06 | 51.25 | $51.36 | 488793 |
| 2023-07-05 | 51.28 | $51.81 | 617400 |
| 2023-07-04 | 51.30 | $52.05 | 169221 |
| 2023-06-30 | 51.30 | $52.21 | 732300 |
| 2023-06-29 | 51.37 | $51.45 | 512400 |
| 2023-06-28 | 51.44 | $51.40 | 430500 |
| 2023-06-27 | 51.54 | $51.09 | 930300 |
| 2023-06-26 | 51.67 | $51.61 | 348918 |
| 2023-06-23 | 51.82 | $50.78 | 395400 |
| 2023-06-22 | 52.03 | $50.74 | 993000 |
| 2023-06-21 | 52.23 | $50.23 | 774900 |
| 2023-06-20 | 52.49 | $51.18 | 713841 |
| 2023-06-19 | 52.67 | $50.88 | 134481 |
| 2023-06-16 | 52.94 | $50.69 | 1.8M |
| 2023-06-15 | 53.19 | $51.04 | 589215 |
| 2023-06-14 | 53.43 | $51.08 | 473196 |
| 2023-06-13 | 53.69 | $51.43 | 372000 |
| 2023-06-12 | 53.94 | $51.23 | 376200 |
| 2023-06-09 | 54.24 | $51.03 | 526644 |
| 2023-06-08 | 54.54 | $51.72 | 347538 |
| 2023-06-07 | 54.79 | $51.90 | 520500 |
| 2023-06-06 | 55.11 | $52.33 | 544500 |
| 2023-06-05 | 55.41 | $52.06 | 1.3M |
| 2023-06-02 | 55.73 | $53.43 | 401811 |
| 2023-06-01 | 55.99 | $53.03 | 499854 |
| 2023-05-31 | 56.33 | $53.23 | 2.5M |
| 2023-05-30 | 56.70 | $53.84 | 370800 |
| 2023-05-29 | 57.05 | $54.55 | 145200 |
| 2023-05-26 | 57.35 | $54.98 | 391575 |
| 2023-05-25 | 57.64 | $54.83 | 379554 |
| 2023-05-24 | 57.92 | $55.27 | 354339 |
| 2023-05-23 | 58.16 | $54.88 | 628635 |
| 2023-05-19 | 58.44 | $56.27 | 471963 |
| 2023-05-18 | 58.62 | $55.67 | 296709 |
| 2023-05-17 | 58.80 | $55.86 | 419448 |
| 2023-05-16 | 58.96 | $56.18 | 620100 |
| 2023-05-15 | 59.09 | $56.52 | 334800 |
| 2023-05-12 | 59.23 | $57.20 | 302100 |
| 2023-05-11 | 59.37 | $56.95 | 519138 |
| 2023-05-10 | 59.49 | $56.75 | 806400 |
| 2023-05-09 | 59.66 | $58.32 | 470544 |
| 2023-05-08 | 59.77 | $58.39 | 524469 |
| 2023-05-05 | 59.86 | $58.37 | 257535 |
| 2023-05-04 | 59.95 | $58.65 | 371505 |
| 2023-05-03 | 60.03 | $59.92 | 309600 |
| 2023-05-02 | 60.06 | $60.55 | 271800 |
| 2023-05-01 | 60.00 | $60.79 | 249900 |
| 2023-04-28 | 59.95 | $60.64 | 328800 |
| 2023-04-27 | 59.85 | $60.78 | 398700 |
| 2023-04-26 | 59.71 | $60.48 | 305763 |
| 2023-04-25 | 59.56 | $59.98 | 306600 |
| 2023-04-24 | 59.40 | $60.49 | 320781 |
| 2023-04-21 | 59.16 | $59.91 | 531600 |
| 2023-04-20 | 58.91 | $59.18 | 395100 |
| 2023-04-19 | 58.69 | $59.08 | 386778 |
| 2023-04-18 | 58.48 | $58.88 | 637200 |
| 2023-04-17 | 58.31 | $59.35 | 313263 |
| 2023-04-14 | 58.09 | $60.02 | 343263 |
| 2023-04-13 | 57.85 | $59.33 | 505842 |
| 2023-04-12 | 57.64 | $60.13 | 302139 |
| 2023-04-11 | 57.35 | $60.48 | 334881 |
| 2023-04-10 | 57.04 | $60.18 | 212421 |
| 2023-04-06 | 56.77 | $60.25 | 412542 |
| 2023-04-05 | 56.54 | $60.26 | 395100 |
| 2023-04-04 | 56.33 | $60.40 | 368703 |
| 2023-04-03 | 56.12 | $59.39 | 573600 |
| 2023-03-31 | 55.97 | $59.70 | 560100 |
| 2023-03-30 | 55.77 | $58.82 | 444300 |
| 2023-03-29 | 55.63 | $57.88 | 548151 |
| 2023-03-28 | 55.61 | $57.55 | 534000 |
| 2023-03-27 | 55.58 | $56.81 | 411963 |
| 2023-03-24 | 55.57 | $55.52 | 337800 |
| 2023-03-23 | 55.69 | $54.90 | 276300 |
| 2023-03-22 | 55.79 | $54.96 | 411618 |
| 2023-03-21 | 55.85 | $54.78 | 308100 |
| 2023-03-20 | 55.91 | $55.48 | 275100 |
| 2023-03-17 | 55.97 | $54.99 | 1.2M |
| 2023-03-16 | 56.03 | $55.17 | 407148 |
| 2023-03-15 | 56.10 | $55.15 | 572466 |
| 2023-03-14 | 56.15 | $54.39 | 528300 |
| 2023-03-13 | 56.25 | $54.28 | 452400 |
| 2023-03-10 | 56.32 | $54.74 | 361800 |
| 2023-03-09 | 56.38 | $55.68 | 387378 |
| 2023-03-08 | 56.37 | $56.01 | 331200 |
| 2023-03-07 | 56.29 | $56.22 | 309300 |
| 2023-03-06 | 56.26 | $56.34 | 507957 |
| 2023-03-03 | 56.20 | $55.69 | 892500 |
| 2023-03-02 | 56.18 | $56.02 | 405135 |
| 2023-03-01 | 56.17 | $57.46 | 747660 |
| 2023-02-28 | 56.15 | $56.98 | 817869 |
| 2023-02-27 | 56.16 | $56.68 | 399702 |
| 2023-02-24 | 56.23 | $57.93 | 576600 |
| 2023-02-23 | 56.25 | $56.83 | 583902 |
| 2023-02-22 | 56.35 | $56.08 | 407112 |
| 2023-02-21 | 56.47 | $56.13 | 687000 |
| 2023-02-17 | 56.54 | $56.54 | 261723 |
| 2023-02-16 | 56.60 | $56.29 | 389172 |
| 2023-02-15 | 56.64 | $56.63 | 503100 |
| 2023-02-14 | 56.67 | $56.09 | 338100 |
| 2023-02-13 | 56.74 | $56.47 | 624318 |
| 2023-02-10 | 56.79 | $55.66 | 595500 |
| 2023-02-09 | 56.87 | $55.86 | 379266 |
| 2023-02-08 | 56.94 | $55.48 | 563400 |
| 2023-02-07 | 57.07 | $54.48 | 679335 |
| 2023-02-06 | 57.23 | $55.56 | 358836 |
| 2023-02-03 | 57.35 | $55.14 | 811527 |
| 2023-02-02 | 57.48 | $55.19 | 947400 |
| 2023-02-01 | 57.56 | $55.92 | 863730 |
| 2023-01-31 | 57.61 | $57.06 | 862800 |
| 2023-01-30 | 57.60 | $57.19 | 675600 |
| 2023-01-27 | 57.54 | $58.10 | 417033 |
| 2023-01-26 | 57.44 | $58.32 | 431100 |
| 2023-01-25 | 57.37 | $58.85 | 457830 |
| 2023-01-24 | 57.34 | $58.38 | 373284 |
| 2023-01-23 | 57.29 | $57.61 | 416406 |
| 2023-01-20 | 57.30 | $57.63 | 574500 |
| 2023-01-19 | 57.30 | $57.26 | 788100 |
| 2023-01-18 | 57.33 | $57.14 | 487020 |
| 2023-01-17 | 57.36 | $57.42 | 523293 |
| 2023-01-16 | 57.38 | $57.52 | 166500 |
| 2023-01-13 | 57.45 | $57.30 | 378600 |
| 2023-01-12 | 57.56 | $57.23 | 396366 |
| 2023-01-11 | 57.67 | $58.13 | 679317 |
| 2023-01-10 | 57.74 | $57.73 | 399300 |
| 2023-01-09 | 57.80 | $57.82 | 496500 |
| 2023-01-06 | 57.77 | $57.76 | 424923 |
| 2023-01-05 | 57.72 | $56.90 | 612900 |
| 2023-01-04 | 57.73 | $56.78 | 426939 |
| 2023-01-03 | 57.74 | $56.85 | 392484 |
| 2022-12-30 | 57.72 | $56.00 | 210900 |
| 2022-12-29 | 57.73 | $56.25 | 214326 |
| 2022-12-28 | 57.75 | $56.83 | 277602 |
| 2022-12-23 | 57.70 | $58.24 | 574932 |
| 2022-12-22 | 57.57 | $57.41 | 371409 |
| 2022-12-21 | 57.46 | $57.83 | 356196 |
| 2022-12-20 | 57.34 | $57.66 | 513000 |
| 2022-12-19 | 57.20 | $57.73 | 415863 |
| 2022-12-16 | 56.97 | $57.79 | 1.6M |
| 2022-12-15 | 56.70 | $57.78 | 817551 |
| 2022-12-14 | 56.40 | $58.91 | 531087 |
| 2022-12-13 | 56.01 | $59.61 | 866400 |
| 2022-12-12 | 55.55 | $59.35 | 587400 |
| 2022-12-09 | 55.09 | $59.52 | 541200 |
| 2022-12-08 | 54.65 | $58.91 | 587100 |
| 2022-12-07 | 54.29 | $57.29 | 474603 |
| 2022-12-06 | 53.98 | $56.83 | 538923 |
| 2022-12-05 | 53.72 | $57.07 | 603000 |
| 2022-12-02 | 53.44 | $56.87 | 459936 |
| 2022-12-01 | 53.12 | $56.53 | 410487 |
| 2022-11-30 | 52.79 | $56.15 | 1.6M |
| 2022-11-29 | 52.49 | $56.62 | 500523 |
| 2022-11-28 | 52.18 | $55.95 | 807090 |
| 2022-11-25 | 51.88 | $55.58 | 306069 |
| 2022-11-24 | 51.63 | $55.26 | 282354 |
| 2022-11-23 | 51.37 | $55.30 | 563400 |
| 2022-11-22 | 51.13 | $54.96 | 576000 |
| 2022-11-21 | 50.86 | $53.11 | 333600 |
| 2022-11-18 | 50.65 | $52.47 | 565800 |
| 2022-11-17 | 50.47 | $51.71 | 498441 |
| 2022-11-16 | 50.28 | $51.18 | 518100 |
| 2022-11-15 | 50.13 | $50.31 | 446400 |
| 2022-11-14 | 50.05 | $50.24 | 443100 |
| 2022-11-11 | 49.95 | $50.64 | 412800 |
| 2022-11-10 | 49.81 | $51.63 | 461100 |
| 2022-11-09 | 49.62 | $51.26 | 325500 |
| 2022-11-08 | 49.47 | $51.47 | 539700 |
| 2022-11-07 | 49.27 | $51.46 | 450900 |
| 2022-11-04 | 49.04 | $50.57 | 296118 |
| 2022-11-03 | 48.83 | $50.00 | 227703 |
| 2022-11-02 | 48.78 | $50.12 | 370800 |
| 2022-11-01 | 48.74 | $50.32 | 558600 |
| 2022-10-31 | 48.68 | $49.98 | 366000 |
| 2022-10-28 | 48.59 | $50.64 | 369969 |
| 2022-10-27 | 48.51 | $50.07 | 500100 |
| 2022-10-26 | 48.44 | $50.54 | 423663 |
| 2022-10-25 | 48.35 | $49.44 | 452700 |
| 2022-10-24 | 48.32 | $48.97 | 374700 |
| 2022-10-21 | 48.31 | $48.81 | 342300 |
| 2022-10-20 | 48.31 | $47.87 | 401493 |
| 2022-10-19 | 48.36 | $48.30 | 406608 |
| 2022-10-18 | 48.41 | $48.61 | 355200 |
| 2022-10-17 | 48.49 | $48.22 | 407700 |
| 2022-10-14 | 48.58 | $47.84 | 394278 |
| 2022-10-13 | 48.66 | $47.89 | 885423 |
| 2022-10-12 | 48.78 | $48.30 | 654411 |
| 2022-10-11 | 48.90 | $47.45 | 591900 |
| 2022-10-07 | 49.10 | $46.76 | 563469 |
| 2022-10-06 | 49.31 | $46.51 | 727500 |
| 2022-10-05 | 49.48 | $48.94 | 494400 |
| 2022-10-04 | 49.55 | $49.24 | 528006 |
| 2022-10-03 | 49.60 | $49.25 | 437748 |
| 2022-09-30 | 49.68 | $48.21 | 476100 |
| 2022-09-29 | 49.80 | $48.93 | 634500 |
| 2022-09-28 | 49.85 | $48.62 | 644100 |
| 2022-09-27 | 49.95 | $48.83 | 500190 |
| 2022-09-26 | 50.04 | $48.77 | 503100 |
| 2022-09-23 | 50.18 | $48.83 | 415800 |
| 2022-09-22 | 50.33 | $48.86 | 315030 |
| 2022-09-21 | 50.48 | $48.83 | 392727 |
| 2022-09-20 | 50.67 | $49.39 | 562818 |
| 2022-09-19 | 50.90 | $50.09 | 513120 |
| 2022-09-16 | 51.09 | $50.00 | 1.7M |
| 2022-09-15 | 51.26 | $49.56 | 576300 |
| 2022-09-14 | 51.46 | $50.21 | 481500 |
| 2022-09-13 | 51.61 | $50.76 | 481578 |
| 2022-09-12 | 51.69 | $51.40 | 520200 |
| 2022-09-09 | 51.70 | $51.00 | 460017 |
| 2022-09-08 | 51.72 | $49.89 | 448500 |
| 2022-09-07 | 51.76 | $50.37 | 296400 |
| 2022-09-06 | 51.75 | $50.25 | 472800 |
| 2022-09-02 | 51.74 | $50.74 | 435000 |
| 2022-09-01 | 51.73 | $50.62 | 570300 |
| 2022-08-31 | 51.73 | $50.05 | 788151 |
| 2022-08-30 | 51.74 | $50.47 | 422400 |
| 2022-08-29 | 51.72 | $50.64 | 393084 |
| 2022-08-26 | 51.74 | $51.63 | 683832 |
| 2022-08-25 | 51.80 | $51.90 | 414336 |
| 2022-08-24 | 51.77 | $51.76 | 420120 |
| 2022-08-23 | 51.78 | $52.76 | 407400 |
| 2022-08-22 | 51.74 | $53.92 | 342600 |
| 2022-08-19 | 51.63 | $53.81 | 681900 |
| 2022-08-18 | 51.51 | $53.44 | 479100 |
| 2022-08-17 | 51.41 | $53.55 | 569157 |
| 2022-08-16 | 51.30 | $53.25 | 416400 |
| 2022-08-15 | 51.19 | $52.29 | 544800 |
| 2022-08-12 | 51.14 | $51.72 | 451500 |
| 2022-08-11 | 51.15 | $51.38 | 242127 |
| 2022-08-10 | 51.20 | $50.67 | 393600 |
| 2022-08-09 | 51.23 | $50.13 | 272508 |
| 2022-08-08 | 51.29 | $50.15 | 261600 |
| 2022-08-05 | 51.36 | $50.40 | 375300 |
| 2022-08-04 | 51.40 | $50.75 | 462093 |
| 2022-08-03 | 51.36 | $50.13 | 383733 |
| 2022-08-02 | 51.42 | $50.19 | 818448 |
| 2022-07-29 | 51.45 | $50.95 | 559500 |
| 2022-07-28 | 51.41 | $52.91 | 507600 |
| 2022-07-27 | 51.29 | $51.18 | 584829 |
| 2022-07-26 | 51.19 | $52.07 | 381900 |
| 2022-07-25 | 51.05 | $51.98 | 208326 |
| 2022-07-22 | 50.91 | $51.72 | 285600 |
| 2022-07-21 | 50.74 | $51.40 | 287544 |
| 2022-07-20 | 50.56 | $51.36 | 295200 |
| 2022-07-19 | 50.42 | $51.36 | 678723 |
| 2022-07-18 | 50.27 | $51.14 | 390009 |
| 2022-07-15 | 50.10 | $51.25 | 387045 |
| 2022-07-14 | 49.92 | $51.91 | 475200 |
| 2022-07-13 | 49.78 | $52.38 | 449739 |
| 2022-07-12 | 49.60 | $51.17 | 417900 |
| 2022-07-11 | 49.50 | $51.39 | 413235 |
| 2022-07-08 | 49.43 | $51.47 | 727200 |
| 2022-07-07 | 49.35 | $51.19 | 439800 |
| 2022-07-06 | 49.31 | $50.09 | 573000 |
| 2022-07-05 | 49.34 | $51.19 | 529005 |
| 2022-07-04 | 49.32 | $50.87 | 243609 |
| 2022-06-30 | 49.35 | $50.12 | 502800 |
| 2022-06-29 | 49.40 | $50.53 | 518706 |
| 2022-06-28 | 49.40 | $49.16 | 416433 |
| 2022-06-27 | 49.53 | $49.32 | 1.2M |
| 2022-06-24 | 49.64 | $49.14 | 409200 |
| 2022-06-23 | 49.76 | $48.28 | 456600 |
| 2022-06-22 | 49.89 | $47.90 | 630600 |
| 2022-06-21 | 50.04 | $48.58 | 672609 |
| 2022-06-20 | 50.14 | $48.36 | 149400 |
| 2022-06-17 | 50.23 | $47.60 | 1.2M |
| 2022-06-16 | 50.31 | $47.79 | 386400 |
| 2022-06-15 | 50.43 | $49.05 | 721641 |
| 2022-06-14 | 50.55 | $48.74 | 542400 |
| 2022-06-13 | 50.70 | $49.19 | 909600 |
| 2022-06-10 | 50.81 | $50.02 | 784500 |
| 2022-06-09 | 50.83 | $49.92 | 390600 |
| 2022-06-08 | 50.81 | $50.35 | 510900 |
| 2022-06-07 | 50.87 | $50.59 | 320400 |
| 2022-06-06 | 50.98 | $50.98 | 495300 |
| 2022-06-03 | 51.02 | $51.36 | 340500 |
| 2022-06-02 | 51.04 | $51.11 | 255000 |
| 2022-06-01 | 51.09 | $50.61 | 349200 |
| 2022-05-31 | 51.15 | $51.75 | 1.9M |
| 2022-05-30 | 51.21 | $51.46 | 111600 |
| 2022-05-27 | 51.30 | $51.53 | 647400 |
| 2022-05-26 | 51.39 | $50.98 | 362493 |
| 2022-05-25 | 51.49 | $50.79 | 488700 |
| 2022-05-24 | 51.57 | $50.67 | 1.0M |
| 2022-05-20 | 51.69 | $50.13 | 550836 |
| 2022-05-19 | 51.78 | $49.27 | 464700 |
| 2022-05-18 | 51.94 | $50.12 | 591342 |
| 2022-05-17 | 52.08 | $51.42 | 671100 |
| 2022-05-16 | 52.17 | $51.74 | 579900 |
| 2022-05-13 | 52.18 | $51.37 | 807963 |
| 2022-05-12 | 52.23 | $50.42 | 791700 |
| 2022-05-11 | 52.35 | $49.62 | 858600 |
| 2022-05-10 | 52.55 | $51.41 | 816000 |
| 2022-05-09 | 52.68 | $52.95 | 605514 |
| 2022-05-06 | 52.72 | $51.78 | 492300 |
| 2022-05-05 | 52.81 | $51.63 | 491400 |
| 2022-05-04 | 52.88 | $52.10 | 757800 |
| 2022-05-03 | 52.92 | $51.95 | 438714 |
| 2022-05-02 | 52.92 | $52.79 | 515700 |
| 2022-04-29 | 52.83 | $53.27 | 445800 |
| 2022-04-28 | 52.74 | $53.40 | 430800 |
| 2022-04-27 | 52.63 | $52.95 | 579900 |
| 2022-04-26 | 52.56 | $52.39 | 497700 |
| 2022-04-25 | 52.50 | $53.00 | 441321 |
| 2022-04-22 | 52.39 | $52.06 | 451575 |
| 2022-04-21 | 52.34 | $52.49 | 430200 |
| 2022-04-20 | 52.28 | $52.92 | 364521 |
| 2022-04-19 | 52.19 | $53.21 | 409800 |
| 2022-04-18 | 52.10 | $51.97 | 183399 |
| 2022-04-14 | 52.09 | $52.36 | 290100 |
| 2022-04-13 | 52.10 | $52.82 | 310500 |
| 2022-04-12 | 52.06 | $53.64 | 441324 |
| 2022-04-11 | 51.98 | $53.82 | 377847 |
| 2022-04-08 | 51.91 | $53.76 | 282600 |
| 2022-04-07 | 51.85 | $53.66 | 339300 |
| 2022-04-06 | 51.78 | $52.96 | 419100 |
| 2022-04-05 | 51.70 | $53.02 | 682899 |
| 2022-04-04 | 51.60 | $51.85 | 443454 |
| 2022-04-01 | 51.52 | $51.14 | 422718 |
| 2022-03-31 | 51.45 | $51.32 | 654900 |
| 2022-03-30 | 51.27 | $51.26 | 345300 |
| 2022-03-29 | 51.04 | $51.52 | 357612 |
| 2022-03-28 | 50.73 | $51.12 | 392241 |
| 2022-03-25 | 50.46 | $50.89 | 240000 |
| 2022-03-24 | 50.23 | $51.13 | 689154 |
| 2022-03-23 | 49.99 | $51.18 | 712305 |
| 2022-03-22 | 49.68 | $51.17 | 356700 |
| 2022-03-21 | 49.38 | $51.37 | 400521 |
| 2022-03-18 | 49.11 | $51.75 | 2.6M |
| 2022-03-17 | 48.83 | $52.52 | 393300 |
| 2022-03-16 | 48.52 | $52.21 | 816000 |
| 2022-03-15 | 48.24 | $51.87 | 682548 |
| 2022-03-14 | 47.97 | $52.42 | 585600 |
| 2022-03-11 | 47.70 | $52.62 | 501060 |
| 2022-03-10 | 47.41 | $52.24 | 634200 |
| 2022-03-09 | 47.16 | $51.46 | 880821 |
| 2022-03-08 | 46.92 | $51.03 | 742560 |
| 2022-03-07 | 46.69 | $50.17 | 909003 |
| 2022-03-04 | 46.52 | $49.65 | 633966 |
| 2022-03-03 | 46.39 | $47.90 | 615000 |
| 2022-03-02 | 46.36 | $46.50 | 644217 |
| 2022-03-01 | 46.34 | $45.38 | 398400 |
| 2022-02-28 | 46.38 | $45.81 | 675330 |
| 2022-02-25 | 46.40 | $46.31 | 441000 |
| 2022-02-24 | 46.38 | $46.23 | 645318 |
| 2022-02-23 | 46.33 | $44.93 | 396429 |
| 2022-02-22 | 46.32 | $45.29 | 429900 |
| 2022-02-18 | 46.26 | $45.98 | 469200 |
| 2022-02-17 | 46.17 | $46.16 | 317400 |
| 2022-02-16 | 46.11 | $46.17 | 422502 |
| 2022-02-15 | 46.09 | $46.60 | 297900 |
| 2022-02-14 | 46.06 | $46.56 | 338700 |
| 2022-02-11 | 46.06 | $46.93 | 385200 |
| 2022-02-10 | 46.05 | $46.80 | 383505 |
| 2022-02-09 | 46.07 | $47.24 | 381621 |
| 2022-02-08 | 46.10 | $46.83 | 371232 |
| 2022-02-07 | 46.14 | $46.32 | 313248 |
| 2022-02-04 | 46.21 | $46.88 | 257100 |
| 2022-02-03 | 46.28 | $47.06 | 439857 |
| 2022-02-02 | 46.35 | $47.20 | 396342 |
| 2022-02-01 | 46.38 | $46.15 | 336300 |
| 2022-01-31 | 46.49 | $46.21 | 496314 |
| 2022-01-28 | 46.62 | $46.12 | 335400 |
| 2022-01-27 | 46.77 | $45.89 | 481035 |
| 2022-01-26 | 46.93 | $45.34 | 657099 |
| 2022-01-25 | 47.13 | $44.58 | 591948 |
| 2022-01-24 | 47.36 | $44.27 | 450915 |
| 2022-01-21 | 47.61 | $44.17 | 486000 |
| 2022-01-20 | 47.87 | $44.82 | 673287 |
| 2022-01-19 | 48.08 | $45.78 | 551808 |
| 2022-01-18 | 48.25 | $45.98 | 644400 |
| 2022-01-17 | 48.41 | $46.60 | 237690 |
| 2022-01-14 | 48.53 | $46.69 | 465093 |
| 2022-01-13 | 48.61 | $47.27 | 564426 |
| 2022-01-12 | 48.60 | $47.90 | 441036 |
| 2022-01-11 | 48.54 | $47.65 | 404463 |
| 2022-01-10 | 48.46 | $47.69 | 414900 |
| 2022-01-07 | 48.37 | $48.15 | 258675 |
| 2022-01-06 | 48.27 | $48.55 | 426690 |
| 2022-01-05 | 48.16 | $47.76 | 323700 |
| 2022-01-04 | 48.07 | $48.34 | 289500 |
| 2021-12-31 | 47.95 | $48.89 | 268026 |
| 2021-12-30 | 47.73 | $48.99 | 513384 |
| 2021-12-29 | 47.53 | $49.21 | 626400 |
| 2021-12-24 | 47.35 | $49.36 | 185700 |
| 2021-12-23 | 47.15 | $49.12 | 482541 |
| 2021-12-22 | 47.03 | $49.29 | 362700 |
| 2021-12-21 | 46.89 | $49.30 | 447438 |
| 2021-12-20 | 46.76 | $49.00 | 613917 |
| 2021-12-17 | 46.63 | $49.27 | 2.1M |
| 2021-12-16 | 46.53 | $49.17 | 639300 |
| 2021-12-15 | 46.42 | $49.07 | 1.1M |
| 2021-12-14 | 46.30 | $48.14 | 1.2M |
| 2021-12-13 | 46.26 | $47.18 | 1.3M |
| 2021-12-10 | 46.25 | $46.71 | 426105 |
| 2021-12-09 | 46.23 | $46.03 | 396141 |
| 2021-12-08 | 46.26 | $45.85 | 676806 |
| 2021-12-07 | 46.30 | $46.23 | 354699 |
| 2021-12-06 | 46.28 | $46.34 | 508506 |
| 2021-12-03 | 46.23 | $45.89 | 364593 |
| 2021-12-02 | 46.22 | $46.05 | 764400 |
| 2021-12-01 | 46.20 | $44.47 | 414000 |
| 2021-11-30 | 46.26 | $44.94 | 1.3M |
| 2021-11-29 | 46.28 | $45.49 | 558090 |
| 2021-11-26 | 46.24 | $45.40 | 766266 |
| 2021-11-25 | 46.20 | $46.69 | 190575 |
| 2021-11-24 | 46.09 | $46.54 | 547854 |
| 2021-11-23 | 45.97 | $46.82 | 410700 |
| 2021-11-22 | 45.90 | $46.35 | 455100 |
| 2021-11-19 | 45.89 | $47.16 | 318600 |
| 2021-11-18 | 45.83 | $46.99 | 696102 |
| 2021-11-17 | 45.75 | $46.74 | 419700 |
| 2021-11-16 | 45.69 | $47.39 | 365700 |
| 2021-11-15 | 45.60 | $46.92 | 503400 |
| 2021-11-12 | 45.54 | $46.37 | 268200 |
| 2021-11-11 | 45.51 | $46.65 | 349500 |
| 2021-11-10 | 45.45 | $46.55 | 429300 |
| 2021-11-09 | 45.40 | $45.89 | 476733 |
| 2021-11-08 | 45.37 | $45.30 | 443700 |
| 2021-11-05 | 45.37 | $45.78 | 514500 |
| 2021-11-04 | 45.34 | $45.65 | 373200 |
| 2021-11-03 | 45.33 | $45.58 | 575400 |
| 2021-11-02 | 45.33 | $45.27 | 446163 |
| 2021-11-01 | 45.31 | $44.70 | 453000 |
| 2021-10-29 | 45.32 | $44.57 | 464547 |
| 2021-10-28 | 45.37 | $44.64 | 451563 |
| 2021-10-27 | 45.42 | $44.07 | 821724 |
| 2021-10-26 | 45.35 | $45.47 | 806796 |
| 2021-10-25 | 45.24 | $46.19 | 840900 |
| 2021-10-22 | 45.13 | $45.90 | 489135 |
| 2021-10-21 | 45.04 | $45.35 | 716451 |
| 2021-10-20 | 44.98 | $45.49 | 393300 |
| 2021-10-19 | 44.91 | $45.64 | 491100 |
| 2021-10-18 | 44.80 | $45.79 | 1.4M |
| 2021-10-15 | 44.71 | $45.70 | 606069 |
| 2021-10-14 | 44.66 | $45.54 | 1.2M |
| 2021-10-13 | 44.62 | $45.54 | 794700 |
| 2021-10-12 | 44.59 | $45.20 | 1.1M |
| 2021-10-08 | 44.59 | $45.25 | 587235 |
| 2021-10-07 | 44.61 | $45.33 | 755100 |
| 2021-10-06 | 44.63 | $45.34 | 783300 |
| 2021-10-05 | 44.64 | $45.66 | 679203 |
| 2021-10-04 | 44.62 | $44.87 | 539475 |
| 2021-10-01 | 44.64 | $44.94 | 594954 |
| 2021-09-30 | 44.68 | $45.54 | 784800 |
| 2021-09-29 | 44.68 | $45.51 | 1.1M |
| 2021-09-28 | 44.67 | $42.79 | 637014 |
| 2021-09-27 | 44.79 | $43.23 | 578400 |
| 2021-09-24 | 44.88 | $43.94 | 601800 |
| 2021-09-23 | 44.94 | $44.10 | 546600 |
| 2021-09-22 | 44.99 | $44.17 | 516141 |
| 2021-09-21 | 45.03 | $44.10 | 462435 |
| 2021-09-20 | 45.09 | $43.46 | 597144 |
| 2021-09-17 | 45.18 | $43.94 | 2.1M |
| 2021-09-16 | 45.25 | $44.71 | 341526 |
| 2021-09-15 | 45.25 | $44.76 | 519300 |
| 2021-09-14 | 45.25 | $44.94 | 652800 |
| 2021-09-13 | 45.24 | $45.21 | 966348 |
| 2021-09-10 | 45.18 | $45.66 | 1.2M |
| 2021-09-09 | 45.11 | $45.63 | 1.2M |
| 2021-09-08 | 45.02 | $45.68 | 1.2M |
| 2021-09-07 | 44.92 | $45.16 | 738900 |
| 2021-09-03 | 44.86 | $45.42 | 782232 |
| 2021-09-02 | 44.79 | $45.56 | 1.0M |
| 2021-09-01 | 44.69 | $45.54 | 608103 |
| 2021-08-31 | 44.63 | $45.33 | 796329 |
| 2021-08-30 | 44.59 | $45.34 | 255663 |
| 2021-08-27 | 44.48 | $44.91 | 458100 |
| 2021-08-26 | 44.39 | $45.12 | 477990 |
| 2021-08-25 | 44.26 | $45.16 | 442035 |
| 2021-08-24 | 44.12 | $45.06 | 461724 |
| 2021-08-23 | 43.95 | $45.26 | 409920 |
| 2021-08-20 | 43.76 | $45.23 | 450363 |
| 2021-08-19 | 43.55 | $45.25 | 407469 |
| 2021-08-18 | 43.34 | $44.74 | 559500 |
| 2021-08-17 | 43.18 | $44.82 | 461400 |
| 2021-08-16 | 43.01 | $44.69 | 362718 |
| 2021-08-13 | 42.85 | $44.11 | 401730 |
| 2021-08-12 | 42.68 | $44.10 | 395769 |
| 2021-08-11 | 42.49 | $43.82 | 417060 |
| 2021-08-10 | 42.30 | $43.83 | 490500 |
| 2021-08-09 | 42.11 | $43.97 | 425100 |
| 2021-08-06 | 41.90 | $43.92 | 451896 |
| 2021-08-05 | 41.68 | $43.67 | 534300 |
| 2021-08-04 | 41.48 | $44.33 | 416400 |
| 2021-08-03 | 41.23 | $44.40 | 562638 |
| 2021-07-30 | 41.01 | $43.13 | 702300 |
| 2021-07-29 | 40.84 | $43.15 | 401400 |
| 2021-07-28 | 40.65 | $42.50 | 367521 |
| 2021-07-27 | 40.48 | $42.33 | 408900 |
| 2021-07-26 | 40.31 | $41.76 | 311118 |
| 2021-07-23 | 40.17 | $41.53 | 308217 |
| 2021-07-22 | 40.04 | $40.97 | 340230 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
101.99
2026-07-20
Close Price
$106.01
Vol: 37039
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
40.33
Average
65.96
Maximum
102.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 101.99 | $106.01 | 37039 |
| 2026-07-17 | 101.57 | $103.87 | 212600 |
| 2026-07-16 | 101.32 | $103.12 | 317000 |
| 2026-07-15 | 101.13 | $100.88 | 237343 |
| 2026-07-14 | 101.16 | $100.95 | 190000 |
| 2026-07-13 | 101.18 | $102.44 | 222000 |
| 2026-07-10 | 101.05 | $100.98 | 184549 |
| 2026-07-09 | 101.06 | $99.42 | 203805 |
| 2026-07-08 | 101.23 | $100.93 | 251807 |
| 2026-07-07 | 101.26 | $99.37 | 310226 |
| 2026-07-06 | 101.46 | $98.54 | 358200 |
| 2026-07-03 | 101.77 | $99.64 | 183900 |
| 2026-07-02 | 101.99 | $100.64 | 253000 |
| 2026-06-30 | 102.13 | $101.80 | 287140 |
| 2026-06-29 | 102.17 | $102.55 | 232500 |
| 2026-06-26 | 102.13 | $104.46 | 251308 |
| 2026-06-25 | 101.88 | $104.01 | 335040 |
| 2026-06-24 | 101.66 | $104.79 | 265100 |
| 2026-06-23 | 101.33 | $102.93 | 375511 |
| 2026-06-22 | 101.16 | $100.68 | 365300 |
| 2026-06-19 | 101.21 | $101.34 | 1.3M |
| 2026-06-18 | 101.20 | $103.34 | 254200 |
| 2026-06-17 | 100.98 | $103.38 | 287525 |
| 2026-06-16 | 100.72 | $103.23 | 347231 |
| 2026-06-15 | 100.46 | $102.90 | 214314 |
| 2026-06-12 | 100.20 | $104.01 | 288506 |
| 2026-06-11 | 99.80 | $105.00 | 344300 |
| 2026-06-10 | 99.25 | $104.83 | 282749 |
| 2026-06-09 | 98.67 | $104.54 | 550200 |
| 2026-06-08 | 98.05 | $101.91 | 289227 |
| 2026-06-05 | 97.64 | $103.47 | 527113 |
| 2026-06-04 | 97.03 | $99.69 | 336800 |
| 2026-06-03 | 96.75 | $98.93 | 280714 |
| 2026-06-02 | 96.52 | $96.91 | 254800 |
| 2026-06-01 | 96.48 | $97.51 | 269235 |
| 2026-05-29 | 96.37 | $96.58 | 1.9M |
| 2026-05-28 | 96.35 | $96.76 | 254400 |
| 2026-05-27 | 96.30 | $96.45 | 263014 |
| 2026-05-26 | 96.29 | $95.60 | 273219 |
| 2026-05-25 | 96.36 | $96.88 | 122906 |
| 2026-05-22 | 96.30 | $96.46 | 274346 |
| 2026-05-21 | 96.29 | $96.83 | 473302 |
| 2026-05-20 | 96.23 | $97.31 | 363800 |
| 2026-05-19 | 96.12 | $95.95 | 407045 |
| 2026-05-15 | 96.13 | $95.23 | 260521 |
| 2026-05-14 | 96.23 | $95.71 | 223000 |
| 2026-05-13 | 96.28 | $93.82 | 377000 |
| 2026-05-12 | 96.54 | $96.67 | 454400 |
| 2026-05-11 | 96.53 | $94.02 | 378212 |
| 2026-05-08 | 96.80 | $95.69 | 488434 |
| 2026-05-07 | 96.91 | $94.90 | 431625 |
| 2026-05-06 | 97.12 | $95.05 | 524500 |
| 2026-05-05 | 97.34 | $98.29 | 390100 |
| 2026-05-04 | 97.24 | $96.27 | 216900 |
| 2026-05-01 | 97.34 | $97.65 | 185837 |
| 2026-04-30 | 97.31 | $98.03 | 312900 |
| 2026-04-29 | 97.24 | $96.81 | 226000 |
| 2026-04-28 | 97.28 | $96.58 | 311914 |
| 2026-04-27 | 97.35 | $96.31 | 340229 |
| 2026-04-24 | 97.46 | $98.03 | 192000 |
| 2026-04-23 | 97.41 | $96.94 | 252700 |
| 2026-04-22 | 97.45 | $96.39 | 171923 |
| 2026-04-21 | 97.57 | $97.15 | 251809 |
| 2026-04-20 | 97.61 | $96.37 | 247222 |
| 2026-04-17 | 97.74 | $96.25 | 385947 |
| 2026-04-16 | 97.90 | $95.79 | 290536 |
| 2026-04-15 | 98.12 | $97.03 | 237044 |
| 2026-04-14 | 98.23 | $96.23 | 305600 |
| 2026-04-13 | 98.44 | $96.67 | 396600 |
| 2026-04-10 | 98.63 | $98.82 | 334300 |
| 2026-04-09 | 98.61 | $99.95 | 383600 |
| 2026-04-08 | 98.47 | $102.18 | 468900 |
| 2026-04-07 | 98.08 | $99.83 | 344800 |
| 2026-04-06 | 97.90 | $99.75 | 182744 |
| 2026-04-02 | 97.70 | $99.85 | 310000 |
| 2026-04-01 | 97.47 | $98.82 | 260900 |
| 2026-03-31 | 97.33 | $98.28 | 367700 |
| 2026-03-30 | 97.23 | $98.66 | 401915 |
| 2026-03-27 | 97.08 | $97.44 | 320800 |
| 2026-03-26 | 97.04 | $96.37 | 189000 |
| 2026-03-25 | 97.12 | $96.20 | 247444 |
| 2026-03-24 | 97.21 | $95.85 | 342805 |
| 2026-03-23 | 97.36 | $97.54 | 176500 |
| 2026-03-20 | 97.34 | $95.71 | 924300 |
| 2026-03-19 | 97.51 | $95.28 | 379603 |
| 2026-03-18 | 97.74 | $96.42 | 239400 |
| 2026-03-17 | 97.88 | $97.39 | 243100 |
| 2026-03-16 | 97.93 | $98.70 | 352221 |
| 2026-03-13 | 97.85 | $97.42 | 325600 |
| 2026-03-12 | 97.90 | $95.88 | 367000 |
| 2026-03-11 | 98.11 | $95.36 | 297100 |
| 2026-03-10 | 98.40 | $96.55 | 320400 |
| 2026-03-09 | 98.59 | $95.70 | 664136 |
| 2026-03-06 | 98.90 | $95.87 | 628900 |
| 2026-03-05 | 99.22 | $93.74 | 741701 |
| 2026-03-04 | 99.79 | $95.21 | 781300 |
| 2026-03-03 | 100.28 | $99.08 | 650300 |
| 2026-03-02 | 100.40 | $100.94 | 444102 |
| 2026-02-27 | 100.35 | $100.12 | 916942 |
| 2026-02-26 | 100.37 | $99.44 | 294300 |
| 2026-02-25 | 100.47 | $99.38 | 327325 |
| 2026-02-24 | 100.58 | $101.49 | 334900 |
| 2026-02-23 | 100.49 | $103.00 | 317100 |
| 2026-02-20 | 100.22 | $99.72 | 472638 |
| 2026-02-19 | 100.27 | $102.05 | 236801 |
| 2026-02-18 | 100.09 | $102.99 | 235100 |
| 2026-02-17 | 99.78 | $103.01 | 390700 |
| 2026-02-13 | 99.44 | $102.43 | 272739 |
| 2026-02-12 | 99.13 | $102.98 | 333700 |
| 2026-02-11 | 98.72 | $101.68 | 371044 |
| 2026-02-10 | 98.41 | $100.65 | 243419 |
| 2026-02-09 | 98.18 | $101.07 | 202400 |
| 2026-02-06 | 97.87 | $101.92 | 210700 |
| 2026-02-05 | 97.45 | $101.74 | 298000 |
| 2026-02-04 | 96.99 | $102.63 | 282636 |
| 2026-02-03 | 96.40 | $100.00 | 238314 |
| 2026-02-02 | 96.02 | $97.05 | 392611 |
| 2026-01-30 | 95.91 | $94.97 | 506100 |
| 2026-01-29 | 96.01 | $96.95 | 493313 |
| 2026-01-28 | 95.91 | $96.36 | 333600 |
| 2026-01-27 | 95.87 | $95.08 | 323229 |
| 2026-01-26 | 95.95 | $96.52 | 260500 |
| 2026-01-23 | 95.89 | $97.60 | 206038 |
| 2026-01-22 | 95.71 | $96.95 | 159949 |
| 2026-01-21 | 95.58 | $96.87 | 240300 |
| 2026-01-20 | 95.44 | $96.20 | 282439 |
| 2026-01-19 | 95.36 | $96.33 | 137244 |
| 2026-01-16 | 95.26 | $95.37 | 253810 |
| 2026-01-15 | 95.25 | $96.11 | 211000 |
| 2026-01-14 | 95.16 | $96.06 | 548000 |
| 2026-01-13 | 95.06 | $96.16 | 471400 |
| 2026-01-12 | 94.95 | $97.45 | 314207 |
| 2026-01-09 | 94.68 | $96.54 | 239005 |
| 2026-01-08 | 94.49 | $95.20 | 265005 |
| 2026-01-07 | 94.41 | $94.15 | 435900 |
| 2026-01-06 | 94.44 | $94.00 | 218742 |
| 2026-01-05 | 94.49 | $93.74 | 254845 |
| 2026-01-02 | 94.56 | $94.74 | 123528 |
| 2025-12-31 | 94.55 | $94.69 | 122248 |
| 2025-12-30 | 94.53 | $94.53 | 283616 |
| 2025-12-29 | 94.53 | $94.29 | 284200 |
| 2025-12-24 | 94.56 | $93.90 | 63939 |
| 2025-12-23 | 94.62 | $94.54 | 179400 |
| 2025-12-22 | 94.63 | $94.94 | 115600 |
| 2025-12-19 | 94.60 | $94.74 | 1.1M |
| 2025-12-18 | 94.59 | $95.58 | 212200 |
| 2025-12-17 | 94.48 | $95.71 | 352900 |
| 2025-12-16 | 94.35 | $95.27 | 337800 |
| 2025-12-15 | 94.26 | $95.03 | 177100 |
| 2025-12-12 | 94.18 | $94.68 | 188400 |
| 2025-12-11 | 94.12 | $94.59 | 459002 |
| 2025-12-10 | 94.07 | $94.30 | 339107 |
| 2025-12-09 | 94.05 | $94.64 | 325900 |
| 2025-12-08 | 93.99 | $94.71 | 323000 |
| 2025-12-05 | 93.91 | $95.45 | 219600 |
| 2025-12-04 | 93.75 | $95.85 | 298322 |
| 2025-12-03 | 93.53 | $94.94 | 361449 |
| 2025-12-02 | 93.38 | $95.51 | 376046 |
| 2025-12-01 | 93.15 | $97.36 | 503549 |
| 2025-11-28 | 92.71 | $95.83 | 192138 |
| 2025-11-27 | 92.38 | $96.58 | 62308 |
| 2025-11-26 | 91.94 | $96.68 | 302700 |
| 2025-11-25 | 91.44 | $96.71 | 392313 |
| 2025-11-24 | 90.89 | $94.70 | 929607 |
| 2025-11-21 | 90.49 | $96.28 | 328906 |
| 2025-11-20 | 89.88 | $95.23 | 288400 |
| 2025-11-19 | 89.31 | $94.51 | 338100 |
| 2025-11-18 | 88.77 | $93.75 | 348300 |
| 2025-11-17 | 88.24 | $93.56 | 409404 |
| 2025-11-14 | 87.68 | $92.56 | 401500 |
| 2025-11-13 | 87.17 | $90.13 | 224841 |
| 2025-11-12 | 86.86 | $89.69 | 323312 |
| 2025-11-11 | 86.56 | $86.29 | 259144 |
| 2025-11-10 | 86.59 | $87.08 | 216711 |
| 2025-11-07 | 86.54 | $87.11 | 179900 |
| 2025-11-06 | 86.48 | $87.06 | 190700 |
| 2025-11-05 | 86.41 | $87.99 | 262826 |
| 2025-11-04 | 86.25 | $86.29 | 238500 |
| 2025-11-03 | 86.24 | $85.32 | 243948 |
| 2025-10-31 | 86.34 | $85.28 | 333942 |
| 2025-10-30 | 86.45 | $83.99 | 274200 |
| 2025-10-29 | 86.71 | $83.24 | 285039 |
| 2025-10-28 | 87.08 | $86.66 | 345533 |
| 2025-10-27 | 87.12 | $88.05 | 188600 |
| 2025-10-24 | 87.02 | $88.01 | 226900 |
| 2025-10-23 | 86.92 | $89.21 | 345400 |
| 2025-10-22 | 86.68 | $89.69 | 216429 |
| 2025-10-21 | 86.36 | $88.54 | 280000 |
| 2025-10-20 | 86.13 | $88.38 | 390231 |
| 2025-10-17 | 85.90 | $89.15 | 391000 |
| 2025-10-16 | 85.55 | $87.64 | 299900 |
| 2025-10-15 | 85.33 | $86.75 | 290100 |
| 2025-10-14 | 85.18 | $86.72 | 364700 |
| 2025-10-10 | 85.02 | $85.83 | 223100 |
| 2025-10-09 | 84.94 | $84.36 | 239900 |
| 2025-10-08 | 85.00 | $84.39 | 235600 |
| 2025-10-07 | 85.06 | $84.07 | 266600 |
| 2025-10-06 | 85.17 | $83.66 | 221400 |
| 2025-10-03 | 85.33 | $85.13 | 167700 |
| 2025-10-02 | 85.35 | $85.10 | 195300 |
| 2025-10-01 | 85.37 | $84.35 | 204700 |
| 2025-09-30 | 85.48 | $84.89 | 340900 |
| 2025-09-29 | 85.54 | $84.27 | 137500 |
| 2025-09-26 | 85.68 | $83.79 | 268100 |
| 2025-09-25 | 85.87 | $84.07 | 223500 |
| 2025-09-24 | 86.06 | $84.16 | 202500 |
| 2025-09-23 | 86.26 | $84.39 | 167200 |
| 2025-09-22 | 86.46 | $83.92 | 349300 |
| 2025-09-19 | 86.73 | $85.33 | 1.5M |
| 2025-09-18 | 86.88 | $84.37 | 366400 |
| 2025-09-17 | 87.14 | $83.85 | 167100 |
| 2025-09-16 | 87.49 | $83.76 | 510800 |
| 2025-09-15 | 87.88 | $84.79 | 446800 |
| 2025-09-12 | 88.20 | $86.73 | 184900 |
| 2025-09-11 | 88.36 | $87.50 | 288100 |
| 2025-09-10 | 88.45 | $87.66 | 394900 |
| 2025-09-09 | 88.53 | $88.80 | 295900 |
| 2025-09-08 | 88.50 | $88.80 | 319500 |
| 2025-09-05 | 88.47 | $88.58 | 154900 |
| 2025-09-04 | 88.46 | $88.52 | 366100 |
| 2025-09-03 | 88.45 | $88.24 | 360900 |
| 2025-09-02 | 88.48 | $88.13 | 353300 |
| 2025-08-29 | 88.51 | $88.44 | 288800 |
| 2025-08-28 | 88.52 | $87.35 | 242300 |
| 2025-08-27 | 88.64 | $87.28 | 321900 |
| 2025-08-26 | 88.79 | $87.58 | 1.7M |
| 2025-08-25 | 88.92 | $88.41 | 262500 |
| 2025-08-22 | 88.97 | $88.17 | 513500 |
| 2025-08-21 | 89.05 | $91.94 | 385700 |
| 2025-08-20 | 88.75 | $91.21 | 356700 |
| 2025-08-19 | 88.49 | $90.66 | 332900 |
| 2025-08-18 | 88.26 | $89.22 | 415500 |
| 2025-08-15 | 88.16 | $87.80 | 472200 |
| 2025-08-14 | 88.20 | $87.62 | 731100 |
| 2025-08-13 | 88.26 | $87.27 | 653100 |
| 2025-08-12 | 88.36 | $88.31 | 359400 |
| 2025-08-11 | 88.37 | $88.51 | 276600 |
| 2025-08-08 | 88.35 | $88.33 | 308700 |
| 2025-08-07 | 88.36 | $88.35 | 337800 |
| 2025-08-06 | 88.36 | $88.75 | 405600 |
| 2025-08-05 | 88.32 | $88.45 | 396300 |
| 2025-08-01 | 88.30 | $86.81 | 353700 |
| 2025-07-31 | 88.46 | $87.76 | 442200 |
| 2025-07-30 | 88.53 | $87.67 | 368700 |
| 2025-07-29 | 88.62 | $89.45 | 355800 |
| 2025-07-28 | 88.54 | $87.52 | 169800 |
| 2025-07-25 | 88.64 | $88.15 | 221700 |
| 2025-07-24 | 88.69 | $87.95 | 333300 |
| 2025-07-23 | 88.77 | $87.09 | 272700 |
| 2025-07-22 | 88.95 | $87.58 | 290700 |
| 2025-07-21 | 89.09 | $87.78 | 243300 |
| 2025-07-18 | 89.23 | $88.10 | 382200 |
| 2025-07-17 | 89.35 | $87.63 | 419100 |
| 2025-07-16 | 89.53 | $88.95 | 350100 |
| 2025-07-15 | 89.60 | $87.87 | 370833 |
| 2025-07-14 | 89.78 | $89.74 | 219900 |
| 2025-07-11 | 89.78 | $88.56 | 363900 |
| 2025-07-10 | 89.91 | $89.36 | 325815 |
| 2025-07-09 | 89.97 | $90.24 | 368700 |
| 2025-07-08 | 89.94 | $90.35 | 303018 |
| 2025-07-07 | 89.89 | $90.38 | 257400 |
| 2025-07-04 | 89.84 | $90.30 | 121800 |
| 2025-07-03 | 89.80 | $90.01 | 236160 |
| 2025-07-02 | 89.77 | $88.68 | 579408 |
| 2025-06-30 | 89.89 | $91.04 | 398100 |
| 2025-06-27 | 89.77 | $90.22 | 376500 |
| 2025-06-26 | 89.72 | $89.73 | 251100 |
| 2025-06-25 | 89.72 | $89.68 | 344400 |
| 2025-06-24 | 89.72 | $91.79 | 289200 |
| 2025-06-23 | 89.50 | $90.74 | 250800 |
| 2025-06-20 | 89.37 | $89.11 | 851400 |
| 2025-06-19 | 89.40 | $89.42 | 150000 |
| 2025-06-18 | 89.40 | $89.66 | 438693 |
| 2025-06-17 | 89.37 | $88.60 | 278700 |
| 2025-06-16 | 89.45 | $88.37 | 410220 |
| 2025-06-13 | 89.57 | $89.20 | 280200 |
| 2025-06-12 | 89.61 | $89.61 | 335523 |
| 2025-06-11 | 89.61 | $88.20 | 517212 |
| 2025-06-10 | 89.75 | $90.05 | 477000 |
| 2025-06-09 | 89.72 | $88.99 | 391239 |
| 2025-06-06 | 89.80 | $89.17 | 472266 |
| 2025-06-05 | 89.87 | $90.09 | 313500 |
| 2025-06-04 | 89.84 | $89.77 | 593700 |
| 2025-06-03 | 89.85 | $91.94 | 422400 |
| 2025-06-02 | 89.63 | $93.46 | 424800 |
| 2025-05-30 | 89.23 | $92.10 | 1.2M |
| 2025-05-29 | 88.93 | $91.92 | 296151 |
| 2025-05-28 | 88.61 | $92.17 | 504000 |
| 2025-05-27 | 88.24 | $91.85 | 528000 |
| 2025-05-26 | 87.86 | $90.22 | 119523 |
| 2025-05-23 | 87.61 | $90.06 | 335508 |
| 2025-05-22 | 87.35 | $89.36 | 568299 |
| 2025-05-21 | 87.14 | $89.00 | 484326 |
| 2025-05-20 | 86.94 | $89.12 | 507084 |
| 2025-05-16 | 86.71 | $87.93 | 391200 |
| 2025-05-15 | 86.59 | $87.13 | 485100 |
| 2025-05-14 | 86.53 | $85.30 | 383700 |
| 2025-05-13 | 86.66 | $85.74 | 368421 |
| 2025-05-12 | 86.75 | $85.97 | 306300 |
| 2025-05-09 | 86.84 | $87.60 | 222954 |
| 2025-05-08 | 86.76 | $88.05 | 531000 |
| 2025-05-07 | 86.62 | $90.66 | 514500 |
| 2025-05-06 | 86.19 | $89.85 | 459900 |
| 2025-05-05 | 85.81 | $89.22 | 266436 |
| 2025-05-02 | 85.45 | $88.93 | 298332 |
| 2025-05-01 | 85.08 | $88.75 | 231018 |
| 2025-04-30 | 84.70 | $89.53 | 544200 |
| 2025-04-29 | 84.19 | $87.43 | 276600 |
| 2025-04-28 | 83.85 | $87.10 | 273000 |
| 2025-04-25 | 83.51 | $86.73 | 278484 |
| 2025-04-24 | 83.17 | $86.08 | 482244 |
| 2025-04-23 | 82.86 | $86.46 | 461742 |
| 2025-04-22 | 82.48 | $87.78 | 418239 |
| 2025-04-21 | 81.92 | $85.93 | 214236 |
| 2025-04-17 | 81.50 | $85.76 | 286800 |
| 2025-04-16 | 81.05 | $84.92 | 461412 |
| 2025-04-15 | 80.65 | $83.99 | 622260 |
| 2025-04-14 | 80.30 | $83.76 | 371700 |
| 2025-04-11 | 79.93 | $81.92 | 329100 |
| 2025-04-10 | 79.72 | $78.95 | 598623 |
| 2025-04-09 | 79.80 | $79.55 | 527838 |
| 2025-04-08 | 79.83 | $79.57 | 588981 |
| 2025-04-07 | 79.86 | $79.83 | 516927 |
| 2025-04-04 | 79.86 | $81.59 | 614700 |
| 2025-04-03 | 79.68 | $83.77 | 566100 |
| 2025-04-02 | 79.25 | $83.35 | 465393 |
| 2025-04-01 | 78.81 | $82.67 | 404100 |
| 2025-03-31 | 78.41 | $81.78 | 575700 |
| 2025-03-28 | 78.05 | $79.99 | 363600 |
| 2025-03-27 | 77.85 | $79.60 | 263700 |
| 2025-03-26 | 77.67 | $79.52 | 374100 |
| 2025-03-25 | 77.47 | $79.92 | 375063 |
| 2025-03-24 | 77.21 | $78.89 | 334200 |
| 2025-03-21 | 77.04 | $77.80 | 1.3M |
| 2025-03-20 | 76.96 | $78.47 | 372093 |
| 2025-03-19 | 76.80 | $77.77 | 265200 |
| 2025-03-18 | 76.69 | $76.28 | 418917 |
| 2025-03-17 | 76.74 | $77.15 | 448590 |
| 2025-03-14 | 76.69 | $77.38 | 315000 |
| 2025-03-13 | 76.62 | $76.61 | 472500 |
| 2025-03-12 | 76.62 | $76.85 | 382326 |
| 2025-03-11 | 76.60 | $76.91 | 457944 |
| 2025-03-10 | 76.57 | $79.17 | 536400 |
| 2025-03-07 | 76.29 | $79.35 | 375300 |
| 2025-03-06 | 75.97 | $79.34 | 570924 |
| 2025-03-05 | 75.62 | $77.79 | 706200 |
| 2025-03-04 | 75.39 | $76.85 | 742215 |
| 2025-03-03 | 75.23 | $77.20 | 498975 |
| 2025-02-28 | 75.03 | $77.14 | 644700 |
| 2025-02-27 | 74.80 | $75.95 | 531000 |
| 2025-02-26 | 74.68 | $78.16 | 411000 |
| 2025-02-25 | 74.32 | $76.01 | 443178 |
| 2025-02-24 | 74.14 | $73.84 | 403614 |
| 2025-02-21 | 74.17 | $72.50 | 528000 |
| 2025-02-20 | 74.35 | $73.11 | 426600 |
| 2025-02-19 | 74.48 | $74.87 | 296700 |
| 2025-02-18 | 74.44 | $74.37 | 470829 |
| 2025-02-14 | 74.44 | $74.06 | 203472 |
| 2025-02-13 | 74.48 | $74.96 | 274218 |
| 2025-02-12 | 74.43 | $74.40 | 279030 |
| 2025-02-11 | 74.44 | $74.14 | 340818 |
| 2025-02-10 | 74.47 | $74.64 | 355242 |
| 2025-02-07 | 74.45 | $74.45 | 256800 |
| 2025-02-06 | 74.45 | $74.72 | 273402 |
| 2025-02-05 | 74.42 | $74.65 | 522300 |
| 2025-02-04 | 74.40 | $75.18 | 473400 |
| 2025-02-03 | 74.32 | $74.63 | 578838 |
| 2025-01-31 | 74.28 | $74.88 | 429600 |
| 2025-01-30 | 74.22 | $74.97 | 327300 |
| 2025-01-29 | 74.14 | $74.38 | 281748 |
| 2025-01-28 | 74.12 | $73.85 | 371700 |
| 2025-01-27 | 74.14 | $74.61 | 244584 |
| 2025-01-24 | 74.10 | $75.17 | 275481 |
| 2025-01-23 | 73.98 | $75.47 | 381690 |
| 2025-01-22 | 73.83 | $73.64 | 364200 |
| 2025-01-21 | 73.85 | $72.94 | 339300 |
| 2025-01-20 | 73.94 | $72.91 | 95100 |
| 2025-01-17 | 74.05 | $73.00 | 475626 |
| 2025-01-16 | 74.16 | $72.46 | 561300 |
| 2025-01-15 | 74.34 | $71.50 | 313227 |
| 2025-01-14 | 74.64 | $71.43 | 452526 |
| 2025-01-13 | 74.97 | $72.81 | 357900 |
| 2025-01-10 | 75.20 | $73.67 | 452148 |
| 2025-01-09 | 75.36 | $74.30 | 165606 |
| 2025-01-08 | 75.48 | $74.93 | 522696 |
| 2025-01-07 | 75.53 | $74.29 | 381726 |
| 2025-01-06 | 75.66 | $74.12 | 265026 |
| 2025-01-03 | 75.83 | $75.50 | 378441 |
| 2025-01-02 | 75.86 | $74.59 | 217500 |
| 2024-12-31 | 76.00 | $74.51 | 154500 |
| 2024-12-30 | 76.15 | $74.56 | 199800 |
| 2024-12-27 | 76.32 | $75.65 | 137148 |
| 2024-12-24 | 76.39 | $75.83 | 74700 |
| 2024-12-23 | 76.45 | $76.19 | 224700 |
| 2024-12-20 | 76.48 | $75.56 | 1.4M |
| 2024-12-19 | 76.57 | $75.68 | 435900 |
| 2024-12-18 | 76.67 | $75.77 | 530700 |
| 2024-12-17 | 76.76 | $76.25 | 698400 |
| 2024-12-16 | 76.81 | $77.90 | 369624 |
| 2024-12-13 | 76.70 | $78.30 | 313308 |
| 2024-12-12 | 76.53 | $79.32 | 364500 |
| 2024-12-11 | 76.24 | $78.58 | 453000 |
| 2024-12-10 | 75.99 | $78.02 | 435666 |
| 2024-12-09 | 75.78 | $78.20 | 381444 |
| 2024-12-06 | 75.52 | $78.15 | 237300 |
| 2024-12-05 | 75.25 | $78.66 | 371238 |
| 2024-12-04 | 74.89 | $76.99 | 338442 |
| 2024-12-03 | 74.66 | $76.62 | 346590 |
| 2024-12-02 | 74.46 | $75.67 | 316569 |
| 2024-11-29 | 74.33 | $75.02 | 303969 |
| 2024-11-28 | 74.26 | $74.55 | 133800 |
| 2024-11-27 | 74.23 | $74.07 | 338100 |
| 2024-11-26 | 74.24 | $73.79 | 434700 |
| 2024-11-25 | 74.29 | $72.73 | 967200 |
| 2024-11-22 | 74.46 | $72.96 | 352800 |
| 2024-11-21 | 74.61 | $73.03 | 361500 |
| 2024-11-20 | 74.78 | $73.01 | 459390 |
| 2024-11-19 | 74.97 | $71.70 | 843300 |
| 2024-11-18 | 75.31 | $74.05 | 443700 |
| 2024-11-15 | 75.44 | $75.30 | 461139 |
| 2024-11-14 | 75.46 | $75.08 | 470418 |
| 2024-11-13 | 75.50 | $75.55 | 569436 |
| 2024-11-12 | 75.49 | $77.85 | 554787 |
| 2024-11-11 | 75.25 | $76.96 | 327345 |
| 2024-11-08 | 75.06 | $77.70 | 355800 |
| 2024-11-07 | 74.79 | $77.96 | 347127 |
| 2024-11-06 | 74.45 | $77.01 | 306300 |
| 2024-11-05 | 74.18 | $75.76 | 243600 |
| 2024-11-04 | 74.02 | $74.48 | 250635 |
| 2024-11-01 | 73.97 | $74.13 | 287808 |
| 2024-10-31 | 73.95 | $73.62 | 624900 |
| 2024-10-30 | 73.99 | $74.84 | 418800 |
| 2024-10-29 | 73.90 | $74.00 | 409500 |
| 2024-10-28 | 73.89 | $73.65 | 367800 |
| 2024-10-25 | 73.91 | $72.78 | 294600 |
| 2024-10-24 | 74.03 | $73.39 | 624300 |
| 2024-10-23 | 74.10 | $73.78 | 256932 |
| 2024-10-22 | 74.13 | $74.13 | 623100 |
| 2024-10-21 | 74.13 | $73.61 | 332181 |
| 2024-10-18 | 74.19 | $74.45 | 296736 |
| 2024-10-17 | 74.16 | $74.20 | 259800 |
| 2024-10-16 | 74.16 | $74.56 | 283293 |
| 2024-10-15 | 74.11 | $74.52 | 501900 |
| 2024-10-11 | 74.07 | $74.16 | 216675 |
| 2024-10-10 | 74.06 | $73.78 | 324045 |
| 2024-10-09 | 74.09 | $74.17 | 390390 |
| 2024-10-08 | 74.08 | $73.27 | 394500 |
| 2024-10-07 | 74.17 | $73.05 | 322557 |
| 2024-10-04 | 74.29 | $73.20 | 212400 |
| 2024-10-03 | 74.40 | $74.13 | 474900 |
| 2024-10-02 | 74.43 | $74.50 | 271200 |
| 2024-10-01 | 74.42 | $75.58 | 339600 |
| 2024-09-30 | 74.30 | $75.67 | 541200 |
| 2024-09-27 | 74.16 | $75.05 | 366315 |
| 2024-09-26 | 74.07 | $75.23 | 339600 |
| 2024-09-25 | 73.94 | $75.01 | 251466 |
| 2024-09-24 | 73.83 | $74.65 | 277893 |
| 2024-09-23 | 73.74 | $74.48 | 332700 |
| 2024-09-20 | 73.67 | $73.18 | 2.8M |
| 2024-09-19 | 73.72 | $73.23 | 677763 |
| 2024-09-18 | 73.77 | $74.09 | 425100 |
| 2024-09-17 | 73.73 | $73.89 | 665718 |
| 2024-09-16 | 73.72 | $75.56 | 377172 |
| 2024-09-13 | 73.52 | $75.27 | 325500 |
| 2024-09-12 | 73.34 | $75.85 | 411300 |
| 2024-09-11 | 73.08 | $74.75 | 439500 |
| 2024-09-10 | 72.90 | $74.02 | 393942 |
| 2024-09-09 | 72.78 | $73.90 | 394266 |
| 2024-09-06 | 72.67 | $73.85 | 351135 |
| 2024-09-05 | 72.54 | $74.12 | 435000 |
| 2024-09-04 | 72.37 | $74.29 | 312000 |
| 2024-09-03 | 72.17 | $73.66 | 342378 |
| 2024-08-30 | 72.02 | $73.06 | 823800 |
| 2024-08-29 | 71.91 | $73.19 | 272100 |
| 2024-08-28 | 71.77 | $73.22 | 264663 |
| 2024-08-27 | 71.62 | $73.46 | 302124 |
| 2024-08-26 | 71.42 | $73.44 | 219600 |
| 2024-08-23 | 71.21 | $73.21 | 223239 |
| 2024-08-22 | 71.00 | $73.07 | 284109 |
| 2024-08-21 | 70.78 | $72.61 | 384015 |
| 2024-08-20 | 70.59 | $71.96 | 213078 |
| 2024-08-19 | 70.45 | $71.65 | 492000 |
| 2024-08-16 | 70.32 | $72.30 | 291717 |
| 2024-08-15 | 70.11 | $72.91 | 294000 |
| 2024-08-14 | 69.82 | $71.64 | 189309 |
| 2024-08-13 | 69.63 | $71.03 | 244500 |
| 2024-08-12 | 69.48 | $69.50 | 273900 |
| 2024-08-09 | 69.48 | $69.06 | 245700 |
| 2024-08-08 | 69.52 | $69.17 | 308100 |
| 2024-08-07 | 69.56 | $68.52 | 318681 |
| 2024-08-06 | 69.67 | $69.14 | 520800 |
| 2024-08-02 | 69.72 | $70.08 | 325200 |
| 2024-08-01 | 69.69 | $70.49 | 442242 |
| 2024-07-31 | 69.60 | $71.27 | 280200 |
| 2024-07-30 | 69.43 | $70.97 | 255000 |
| 2024-07-29 | 69.26 | $70.60 | 214200 |
| 2024-07-26 | 69.12 | $71.16 | 212235 |
| 2024-07-25 | 68.91 | $71.19 | 315330 |
| 2024-07-24 | 68.67 | $71.35 | 192300 |
| 2024-07-23 | 68.38 | $71.02 | 267003 |
| 2024-07-22 | 68.11 | $70.58 | 174924 |
| 2024-07-19 | 67.85 | $70.30 | 261057 |
| 2024-07-18 | 67.59 | $68.76 | 392400 |
| 2024-07-17 | 67.47 | $69.11 | 420300 |
| 2024-07-16 | 67.29 | $68.99 | 226200 |
| 2024-07-15 | 67.11 | $69.47 | 255000 |
| 2024-07-12 | 66.87 | $69.50 | 301611 |
| 2024-07-11 | 66.59 | $69.39 | 271002 |
| 2024-07-10 | 66.29 | $69.35 | 496800 |
| 2024-07-09 | 65.97 | $68.38 | 356400 |
| 2024-07-08 | 65.72 | $68.86 | 392175 |
| 2024-07-05 | 65.39 | $67.71 | 511200 |
| 2024-07-04 | 65.14 | $67.62 | 111900 |
| 2024-07-03 | 64.88 | $67.80 | 340281 |
| 2024-07-02 | 64.57 | $67.15 | 423099 |
| 2024-06-28 | 64.30 | $65.60 | 316800 |
| 2024-06-27 | 64.17 | $65.71 | 439020 |
| 2024-06-26 | 64.00 | $65.07 | 375900 |
| 2024-06-25 | 63.89 | $65.20 | 355599 |
| 2024-06-24 | 63.75 | $64.65 | 466500 |
| 2024-06-21 | 63.66 | $62.58 | 2.7M |
| 2024-06-20 | 63.77 | $62.56 | 489000 |
| 2024-06-19 | 63.90 | $62.94 | 211017 |
| 2024-06-18 | 64.00 | $63.24 | 647100 |
| 2024-06-17 | 64.08 | $63.48 | 561321 |
| 2024-06-14 | 64.14 | $63.11 | 480600 |
| 2024-06-13 | 64.25 | $63.96 | 307500 |
| 2024-06-12 | 64.28 | $64.30 | 711000 |
| 2024-06-11 | 64.28 | $64.46 | 498624 |
| 2024-06-10 | 64.26 | $64.93 | 681000 |
| 2024-06-07 | 64.19 | $65.09 | 598287 |
| 2024-06-06 | 64.10 | $65.60 | 595500 |
| 2024-06-05 | 63.94 | $65.49 | 891318 |
| 2024-06-04 | 63.78 | $65.16 | 393300 |
| 2024-06-03 | 63.63 | $64.95 | 579300 |
| 2024-05-31 | 63.50 | $64.55 | 941445 |
| 2024-05-30 | 63.38 | $64.29 | 438600 |
| 2024-05-29 | 63.29 | $63.68 | 459981 |
| 2024-05-28 | 63.25 | $63.12 | 352587 |
| 2024-05-27 | 63.26 | $64.59 | 166200 |
| 2024-05-24 | 63.12 | $65.19 | 386700 |
| 2024-05-23 | 62.90 | $64.93 | 337500 |
| 2024-05-22 | 62.69 | $64.63 | 400878 |
| 2024-05-21 | 62.49 | $64.01 | 702300 |
| 2024-05-17 | 62.33 | $63.77 | 195000 |
| 2024-05-16 | 62.17 | $63.62 | 411900 |
| 2024-05-15 | 62.02 | $63.19 | 202500 |
| 2024-05-14 | 61.90 | $63.55 | 276402 |
| 2024-05-13 | 61.72 | $63.61 | 363300 |
| 2024-05-10 | 61.53 | $63.33 | 290121 |
| 2024-05-09 | 61.34 | $62.99 | 263175 |
| 2024-05-08 | 61.16 | $63.50 | 551835 |
| 2024-05-07 | 60.92 | $62.44 | 361278 |
| 2024-05-06 | 60.76 | $62.94 | 370500 |
| 2024-05-03 | 60.53 | $61.83 | 310515 |
| 2024-05-02 | 60.39 | $61.54 | 295884 |
| 2024-05-01 | 60.27 | $60.92 | 334500 |
| 2024-04-30 | 60.20 | $60.39 | 412500 |
| 2024-04-29 | 60.18 | $61.31 | 312900 |
| 2024-04-26 | 60.06 | $61.39 | 231912 |
| 2024-04-25 | 59.92 | $61.28 | 245511 |
| 2024-04-24 | 59.78 | $60.73 | 254700 |
| 2024-04-23 | 59.67 | $60.27 | 309600 |
| 2024-04-22 | 59.61 | $60.14 | 187326 |
| 2024-04-19 | 59.56 | $59.28 | 211644 |
| 2024-04-18 | 59.59 | $59.02 | 769227 |
| 2024-04-17 | 59.64 | $59.14 | 415800 |
| 2024-04-16 | 59.70 | $58.55 | 411000 |
| 2024-04-15 | 59.82 | $59.08 | 254526 |
| 2024-04-12 | 59.90 | $58.61 | 225900 |
| 2024-04-11 | 60.03 | $58.96 | 253623 |
| 2024-04-10 | 60.15 | $59.47 | 369900 |
| 2024-04-09 | 60.22 | $59.77 | 453747 |
| 2024-04-08 | 60.26 | $59.67 | 278400 |
| 2024-04-05 | 60.33 | $59.62 | 374100 |
| 2024-04-04 | 60.40 | $58.50 | 890100 |
| 2024-04-03 | 60.60 | $60.62 | 486000 |
| 2024-04-02 | 60.60 | $60.36 | 417600 |
| 2024-04-01 | 60.62 | $61.04 | 291924 |
| 2024-03-28 | 60.58 | $61.00 | 463863 |
| 2024-03-27 | 60.53 | $61.76 | 354300 |
| 2024-03-26 | 60.41 | $61.99 | 469569 |
| 2024-03-25 | 60.24 | $62.13 | 325884 |
| 2024-03-22 | 60.04 | $61.58 | 413415 |
| 2024-03-21 | 59.88 | $61.07 | 343941 |
| 2024-03-20 | 59.75 | $60.52 | 306714 |
| 2024-03-19 | 59.67 | $60.26 | 366015 |
| 2024-03-18 | 59.61 | $60.02 | 386700 |
| 2024-03-15 | 59.57 | $60.06 | 1.6M |
| 2024-03-14 | 59.51 | $60.12 | 333399 |
| 2024-03-13 | 59.45 | $60.92 | 420600 |
| 2024-03-12 | 59.29 | $61.01 | 190059 |
| 2024-03-11 | 59.11 | $60.56 | 381000 |
| 2024-03-08 | 58.96 | $60.65 | 346800 |
| 2024-03-07 | 58.78 | $60.55 | 397233 |
| 2024-03-06 | 58.60 | $58.83 | 304017 |
| 2024-03-05 | 58.57 | $58.61 | 196017 |
| 2024-03-04 | 58.57 | $58.71 | 362598 |
| 2024-03-01 | 58.55 | $59.68 | 257769 |
| 2024-02-29 | 58.44 | $59.25 | 778605 |
| 2024-02-28 | 58.35 | $59.50 | 356706 |
| 2024-02-27 | 58.23 | $60.37 | 242808 |
| 2024-02-26 | 58.00 | $60.50 | 186600 |
| 2024-02-23 | 57.74 | $60.20 | 296400 |
| 2024-02-22 | 57.48 | $59.75 | 230100 |
| 2024-02-21 | 57.24 | $58.45 | 139200 |
| 2024-02-20 | 57.12 | $58.66 | 327108 |
| 2024-02-16 | 56.95 | $57.88 | 207120 |
| 2024-02-15 | 56.86 | $57.42 | 204000 |
| 2024-02-14 | 56.80 | $57.11 | 267102 |
| 2024-02-13 | 56.76 | $55.86 | 302745 |
| 2024-02-12 | 56.86 | $56.84 | 115800 |
| 2024-02-09 | 56.86 | $56.86 | 138096 |
| 2024-02-08 | 56.86 | $56.80 | 215127 |
| 2024-02-07 | 56.87 | $57.05 | 130311 |
| 2024-02-06 | 56.85 | $56.84 | 183702 |
| 2024-02-05 | 56.85 | $57.14 | 166800 |
| 2024-02-02 | 56.82 | $57.91 | 158700 |
| 2024-02-01 | 56.70 | $57.73 | 202200 |
| 2024-01-31 | 56.60 | $57.10 | 440241 |
| 2024-01-30 | 56.54 | $57.64 | 210000 |
| 2024-01-29 | 56.43 | $57.83 | 199896 |
| 2024-01-26 | 56.28 | $57.07 | 164100 |
| 2024-01-25 | 56.20 | $57.78 | 205521 |
| 2024-01-24 | 56.03 | $57.50 | 421800 |
| 2024-01-23 | 55.88 | $57.03 | 423435 |
| 2024-01-22 | 55.75 | $57.15 | 292200 |
| 2024-01-19 | 55.61 | $57.08 | 283611 |
| 2024-01-18 | 55.45 | $57.43 | 264600 |
| 2024-01-17 | 55.24 | $56.13 | 402600 |
| 2024-01-16 | 55.15 | $57.28 | 280500 |
| 2024-01-15 | 54.93 | $56.80 | 94500 |
| 2024-01-12 | 54.73 | $56.41 | 235230 |
| 2024-01-11 | 54.55 | $56.48 | 259800 |
| 2024-01-10 | 54.35 | $55.66 | 327000 |
| 2024-01-09 | 54.21 | $55.13 | 340812 |
| 2024-01-08 | 54.12 | $54.69 | 309084 |
| 2024-01-05 | 54.06 | $54.54 | 243021 |
| 2024-01-04 | 54.00 | $54.53 | 365106 |
| 2024-01-03 | 53.95 | $54.55 | 210648 |
| 2024-01-02 | 53.89 | $55.07 | 251100 |
| 2023-12-29 | 53.76 | $54.83 | 183066 |
| 2023-12-28 | 53.65 | $54.47 | 142278 |
| 2023-12-27 | 53.56 | $54.35 | 191400 |
| 2023-12-22 | 53.48 | $53.86 | 231000 |
| 2023-12-21 | 53.44 | $53.55 | 171900 |
| 2023-12-20 | 53.43 | $52.87 | 499500 |
| 2023-12-19 | 53.49 | $53.12 | 382302 |
| 2023-12-18 | 53.53 | $52.33 | 369600 |
| 2023-12-15 | 53.65 | $52.22 | 1.7M |
| 2023-12-14 | 53.80 | $53.05 | 649200 |
| 2023-12-13 | 53.88 | $54.67 | 460800 |
| 2023-12-12 | 53.80 | $54.15 | 552900 |
| 2023-12-11 | 53.76 | $54.18 | 261336 |
| 2023-12-08 | 53.72 | $53.84 | 237606 |
| 2023-12-07 | 53.70 | $54.10 | 331200 |
| 2023-12-06 | 53.66 | $53.97 | 336621 |
| 2023-12-05 | 53.63 | $53.68 | 624600 |
| 2023-12-04 | 53.62 | $52.70 | 248400 |
| 2023-12-01 | 53.72 | $53.31 | 506412 |
| 2023-11-30 | 53.76 | $53.05 | 1.7M |
| 2023-11-29 | 53.84 | $54.06 | 355800 |
| 2023-11-28 | 53.82 | $54.32 | 369600 |
| 2023-11-27 | 53.76 | $55.15 | 337800 |
| 2023-11-24 | 53.62 | $54.65 | 95466 |
| 2023-11-23 | 53.51 | $54.71 | 133038 |
| 2023-11-22 | 53.38 | $55.23 | 659400 |
| 2023-11-21 | 53.19 | $51.77 | 572793 |
| 2023-11-20 | 53.34 | $54.88 | 250800 |
| 2023-11-17 | 53.18 | $54.81 | 360900 |
| 2023-11-16 | 53.00 | $54.69 | 445206 |
| 2023-11-15 | 52.83 | $54.06 | 529014 |
| 2023-11-14 | 52.70 | $55.89 | 300021 |
| 2023-11-13 | 52.36 | $55.27 | 134100 |
| 2023-11-10 | 52.05 | $55.09 | 256500 |
| 2023-11-09 | 51.73 | $54.80 | 251811 |
| 2023-11-08 | 51.41 | $54.56 | 456018 |
| 2023-11-07 | 51.08 | $54.47 | 370800 |
| 2023-11-06 | 50.72 | $54.48 | 561984 |
| 2023-11-03 | 50.33 | $53.61 | 407400 |
| 2023-11-02 | 49.98 | $52.57 | 349545 |
| 2023-11-01 | 49.71 | $51.23 | 373866 |
| 2023-10-31 | 49.55 | $50.14 | 421329 |
| 2023-10-30 | 49.49 | $49.72 | 352800 |
| 2023-10-27 | 49.46 | $48.45 | 272100 |
| 2023-10-26 | 49.57 | $48.62 | 289254 |
| 2023-10-25 | 49.67 | $48.90 | 293700 |
| 2023-10-24 | 49.75 | $48.57 | 185400 |
| 2023-10-23 | 49.88 | $48.91 | 277860 |
| 2023-10-20 | 49.98 | $48.44 | 411144 |
| 2023-10-19 | 50.14 | $48.67 | 310836 |
| 2023-10-18 | 50.30 | $49.31 | 407757 |
| 2023-10-17 | 50.40 | $50.12 | 237300 |
| 2023-10-16 | 50.43 | $50.25 | 285690 |
| 2023-10-13 | 50.45 | $49.90 | 343614 |
| 2023-10-12 | 50.51 | $50.52 | 231699 |
| 2023-10-11 | 50.50 | $50.28 | 510063 |
| 2023-10-10 | 50.53 | $50.03 | 478248 |
| 2023-10-06 | 50.58 | $50.17 | 249903 |
| 2023-10-05 | 50.62 | $50.67 | 453900 |
| 2023-10-04 | 50.62 | $50.93 | 386700 |
| 2023-10-03 | 50.58 | $50.45 | 395472 |
| 2023-10-02 | 50.60 | $50.48 | 297078 |
| 2023-09-29 | 50.61 | $50.21 | 435660 |
| 2023-09-28 | 50.65 | $50.65 | 417708 |
| 2023-09-27 | 50.65 | $49.63 | 387600 |
| 2023-09-26 | 50.76 | $49.95 | 337860 |
| 2023-09-25 | 50.85 | $50.06 | 383400 |
| 2023-09-22 | 50.93 | $50.37 | 327072 |
| 2023-09-21 | 50.99 | $50.80 | 492411 |
| 2023-09-20 | 51.01 | $51.32 | 230100 |
| 2023-09-19 | 50.98 | $50.90 | 327006 |
| 2023-09-18 | 50.98 | $51.80 | 384957 |
| 2023-09-15 | 50.90 | $51.54 | 2.0M |
| 2023-09-14 | 50.83 | $51.96 | 441957 |
| 2023-09-13 | 50.71 | $51.53 | 640641 |
| 2023-09-12 | 50.63 | $50.96 | 387423 |
| 2023-09-11 | 50.59 | $50.81 | 245232 |
| 2023-09-08 | 50.57 | $50.72 | 419133 |
| 2023-09-07 | 50.55 | $50.33 | 611838 |
| 2023-09-06 | 50.57 | $51.39 | 563700 |
| 2023-09-05 | 50.49 | $51.22 | 463500 |
| 2023-09-01 | 50.41 | $50.90 | 413784 |
| 2023-08-31 | 50.36 | $49.95 | 596451 |
| 2023-08-30 | 50.40 | $50.71 | 314100 |
| 2023-08-29 | 50.37 | $50.90 | 416400 |
| 2023-08-28 | 50.32 | $49.98 | 452700 |
| 2023-08-25 | 50.35 | $49.84 | 290700 |
| 2023-08-24 | 50.40 | $49.46 | 398700 |
| 2023-08-23 | 50.50 | $49.39 | 463800 |
| 2023-08-22 | 50.62 | $49.42 | 261012 |
| 2023-08-21 | 50.75 | $50.06 | 292932 |
| 2023-08-18 | 50.82 | $50.21 | 375000 |
| 2023-08-17 | 50.88 | $50.60 | 237600 |
| 2023-08-16 | 50.91 | $51.10 | 445800 |
| 2023-08-15 | 50.90 | $50.42 | 442590 |
| 2023-08-14 | 50.95 | $50.84 | 277848 |
| 2023-08-11 | 50.96 | $51.04 | 214500 |
| 2023-08-10 | 50.95 | $51.07 | 347829 |
| 2023-08-09 | 50.93 | $51.08 | 227727 |
| 2023-08-08 | 50.92 | $50.45 | 422400 |
| 2023-08-04 | 50.97 | $50.43 | 438966 |
| 2023-08-03 | 51.03 | $50.05 | 468318 |
| 2023-08-02 | 51.13 | $50.65 | 488400 |
| 2023-08-01 | 51.18 | $50.46 | 324600 |
| 2023-07-31 | 51.25 | $50.62 | 448344 |
| 2023-07-28 | 51.32 | $50.02 | 545100 |
| 2023-07-27 | 51.46 | $50.93 | 400632 |
| 2023-07-26 | 51.51 | $50.82 | 633909 |
| 2023-07-25 | 51.59 | $52.21 | 595260 |
| 2023-07-24 | 51.52 | $52.32 | 283500 |
| 2023-07-21 | 51.44 | $51.98 | 315438 |
| 2023-07-20 | 51.38 | $51.45 | 213096 |
| 2023-07-19 | 51.37 | $51.05 | 254799 |
| 2023-07-18 | 51.41 | $51.12 | 690387 |
| 2023-07-17 | 51.44 | $51.22 | 208500 |
| 2023-07-14 | 51.46 | $51.49 | 405000 |
| 2023-07-13 | 51.45 | $50.67 | 321000 |
| 2023-07-12 | 51.54 | $50.75 | 313500 |
| 2023-07-11 | 51.62 | $50.83 | 300417 |
| 2023-07-10 | 51.70 | $51.33 | 611406 |
| 2023-07-07 | 51.74 | $51.01 | 378300 |
| 2023-07-06 | 51.82 | $51.36 | 488793 |
| 2023-07-05 | 51.87 | $51.81 | 617400 |
| 2023-07-04 | 51.87 | $52.05 | 169221 |
| 2023-06-30 | 51.86 | $52.21 | 732300 |
| 2023-06-29 | 51.82 | $51.45 | 512400 |
| 2023-06-28 | 51.86 | $51.40 | 430500 |
| 2023-06-27 | 51.91 | $51.09 | 930300 |
| 2023-06-26 | 51.99 | $51.61 | 348918 |
| 2023-06-23 | 52.03 | $50.78 | 395400 |
| 2023-06-22 | 52.16 | $50.74 | 993000 |
| 2023-06-21 | 52.31 | $50.23 | 774900 |
| 2023-06-20 | 52.53 | $51.18 | 713841 |
| 2023-06-19 | 52.68 | $50.88 | 134481 |
| 2023-06-16 | 52.86 | $50.69 | 1.8M |
| 2023-06-15 | 53.09 | $51.04 | 589215 |
| 2023-06-14 | 53.31 | $51.08 | 473196 |
| 2023-06-13 | 53.54 | $51.43 | 372000 |
| 2023-06-12 | 53.77 | $51.23 | 376200 |
| 2023-06-09 | 54.03 | $51.03 | 526644 |
| 2023-06-08 | 54.35 | $51.72 | 347538 |
| 2023-06-07 | 54.63 | $51.90 | 520500 |
| 2023-06-06 | 54.91 | $52.33 | 544500 |
| 2023-06-05 | 55.19 | $52.06 | 1.3M |
| 2023-06-02 | 55.52 | $53.43 | 401811 |
| 2023-06-01 | 55.74 | $53.03 | 499854 |
| 2023-05-31 | 56.02 | $53.23 | 2.5M |
| 2023-05-30 | 56.31 | $53.84 | 370800 |
| 2023-05-29 | 56.57 | $54.55 | 145200 |
| 2023-05-26 | 56.79 | $54.98 | 391575 |
| 2023-05-25 | 56.98 | $54.83 | 379554 |
| 2023-05-24 | 57.20 | $55.27 | 354339 |
| 2023-05-23 | 57.41 | $54.88 | 628635 |
| 2023-05-19 | 57.67 | $56.27 | 471963 |
| 2023-05-18 | 57.82 | $55.67 | 296709 |
| 2023-05-17 | 58.05 | $55.86 | 419448 |
| 2023-05-16 | 58.28 | $56.18 | 620100 |
| 2023-05-15 | 58.50 | $56.52 | 334800 |
| 2023-05-12 | 58.71 | $57.20 | 302100 |
| 2023-05-11 | 58.87 | $56.95 | 519138 |
| 2023-05-10 | 59.07 | $56.75 | 806400 |
| 2023-05-09 | 59.31 | $58.32 | 470544 |
| 2023-05-08 | 59.42 | $58.39 | 524469 |
| 2023-05-05 | 59.52 | $58.37 | 257535 |
| 2023-05-04 | 59.65 | $58.65 | 371505 |
| 2023-05-03 | 59.75 | $59.92 | 309600 |
| 2023-05-02 | 59.73 | $60.55 | 271800 |
| 2023-05-01 | 59.65 | $60.79 | 249900 |
| 2023-04-28 | 59.53 | $60.64 | 328800 |
| 2023-04-27 | 59.41 | $60.78 | 398700 |
| 2023-04-26 | 59.27 | $60.48 | 305763 |
| 2023-04-25 | 59.14 | $59.98 | 306600 |
| 2023-04-24 | 59.05 | $60.49 | 320781 |
| 2023-04-21 | 58.90 | $59.91 | 531600 |
| 2023-04-20 | 58.79 | $59.18 | 395100 |
| 2023-04-19 | 58.75 | $59.08 | 386778 |
| 2023-04-18 | 58.72 | $58.88 | 637200 |
| 2023-04-17 | 58.70 | $59.35 | 313263 |
| 2023-04-14 | 58.63 | $60.02 | 343263 |
| 2023-04-13 | 58.48 | $59.33 | 505842 |
| 2023-04-12 | 58.39 | $60.13 | 302139 |
| 2023-04-11 | 58.21 | $60.48 | 334881 |
| 2023-04-10 | 57.97 | $60.18 | 212421 |
| 2023-04-06 | 57.74 | $60.25 | 412542 |
| 2023-04-05 | 57.47 | $60.26 | 395100 |
| 2023-04-04 | 57.18 | $60.40 | 368703 |
| 2023-04-03 | 56.84 | $59.39 | 573600 |
| 2023-03-31 | 56.57 | $59.70 | 560100 |
| 2023-03-30 | 56.25 | $58.82 | 444300 |
| 2023-03-29 | 55.97 | $57.88 | 548151 |
| 2023-03-28 | 55.77 | $57.55 | 534000 |
| 2023-03-27 | 55.59 | $56.81 | 411963 |
| 2023-03-24 | 55.46 | $55.52 | 337800 |
| 2023-03-23 | 55.45 | $54.90 | 276300 |
| 2023-03-22 | 55.51 | $54.96 | 411618 |
| 2023-03-21 | 55.57 | $54.78 | 308100 |
| 2023-03-20 | 55.65 | $55.48 | 275100 |
| 2023-03-17 | 55.67 | $54.99 | 1.2M |
| 2023-03-16 | 55.74 | $55.17 | 407148 |
| 2023-03-15 | 55.80 | $55.15 | 572466 |
| 2023-03-14 | 55.87 | $54.39 | 528300 |
| 2023-03-13 | 56.03 | $54.28 | 452400 |
| 2023-03-10 | 56.21 | $54.74 | 361800 |
| 2023-03-09 | 56.36 | $55.68 | 387378 |
| 2023-03-08 | 56.44 | $56.01 | 331200 |
| 2023-03-07 | 56.48 | $56.22 | 309300 |
| 2023-03-06 | 56.51 | $56.34 | 507957 |
| 2023-03-03 | 56.53 | $55.69 | 892500 |
| 2023-03-02 | 56.61 | $56.02 | 405135 |
| 2023-03-01 | 56.68 | $57.46 | 747660 |
| 2023-02-28 | 56.59 | $56.98 | 817869 |
| 2023-02-27 | 56.55 | $56.68 | 399702 |
| 2023-02-24 | 56.54 | $57.93 | 576600 |
| 2023-02-23 | 56.39 | $56.83 | 583902 |
| 2023-02-22 | 56.35 | $56.08 | 407112 |
| 2023-02-21 | 56.37 | $56.13 | 687000 |
| 2023-02-17 | 56.40 | $56.54 | 261723 |
| 2023-02-16 | 56.39 | $56.29 | 389172 |
| 2023-02-15 | 56.40 | $56.63 | 503100 |
| 2023-02-14 | 56.37 | $56.09 | 338100 |
| 2023-02-13 | 56.40 | $56.47 | 624318 |
| 2023-02-10 | 56.39 | $55.66 | 595500 |
| 2023-02-09 | 56.47 | $55.86 | 379266 |
| 2023-02-08 | 56.54 | $55.48 | 563400 |
| 2023-02-07 | 56.65 | $54.48 | 679335 |
| 2023-02-06 | 56.87 | $55.56 | 358836 |
| 2023-02-03 | 57.01 | $55.14 | 811527 |
| 2023-02-02 | 57.21 | $55.19 | 947400 |
| 2023-02-01 | 57.42 | $55.92 | 863730 |
| 2023-01-31 | 57.58 | $57.06 | 862800 |
| 2023-01-30 | 57.64 | $57.19 | 675600 |
| 2023-01-27 | 57.68 | $58.10 | 417033 |
| 2023-01-26 | 57.64 | $58.32 | 431100 |
| 2023-01-25 | 57.57 | $58.85 | 457830 |
| 2023-01-24 | 57.43 | $58.38 | 373284 |
| 2023-01-23 | 57.33 | $57.61 | 416406 |
| 2023-01-20 | 57.30 | $57.63 | 574500 |
| 2023-01-19 | 57.27 | $57.26 | 788100 |
| 2023-01-18 | 57.27 | $57.14 | 487020 |
| 2023-01-17 | 57.28 | $57.42 | 523293 |
| 2023-01-16 | 57.27 | $57.52 | 166500 |
| 2023-01-13 | 57.24 | $57.30 | 378600 |
| 2023-01-12 | 57.24 | $57.23 | 396366 |
| 2023-01-11 | 57.24 | $58.13 | 679317 |
| 2023-01-10 | 57.14 | $57.73 | 399300 |
| 2023-01-09 | 57.08 | $57.82 | 496500 |
| 2023-01-06 | 57.00 | $57.76 | 424923 |
| 2023-01-05 | 56.92 | $56.90 | 612900 |
| 2023-01-04 | 56.93 | $56.78 | 426939 |
| 2023-01-03 | 56.94 | $56.85 | 392484 |
| 2022-12-30 | 56.95 | $56.00 | 210900 |
| 2022-12-29 | 57.05 | $56.25 | 214326 |
| 2022-12-28 | 57.14 | $56.83 | 277602 |
| 2022-12-23 | 57.17 | $58.24 | 574932 |
| 2022-12-22 | 57.05 | $57.41 | 371409 |
| 2022-12-21 | 57.02 | $57.83 | 356196 |
| 2022-12-20 | 56.93 | $57.66 | 513000 |
| 2022-12-19 | 56.85 | $57.73 | 415863 |
| 2022-12-16 | 56.76 | $57.79 | 1.6M |
| 2022-12-15 | 56.65 | $57.78 | 817551 |
| 2022-12-14 | 56.54 | $58.91 | 531087 |
| 2022-12-13 | 56.29 | $59.61 | 866400 |
| 2022-12-12 | 55.94 | $59.35 | 587400 |
| 2022-12-09 | 55.58 | $59.52 | 541200 |
| 2022-12-08 | 55.16 | $58.91 | 587100 |
| 2022-12-07 | 54.77 | $57.29 | 474603 |
| 2022-12-06 | 54.50 | $56.83 | 538923 |
| 2022-12-05 | 54.26 | $57.07 | 603000 |
| 2022-12-02 | 53.96 | $56.87 | 459936 |
| 2022-12-01 | 53.65 | $56.53 | 410487 |
| 2022-11-30 | 53.35 | $56.15 | 1.6M |
| 2022-11-29 | 53.06 | $56.62 | 500523 |
| 2022-11-28 | 52.68 | $55.95 | 807090 |
| 2022-11-25 | 52.34 | $55.58 | 306069 |
| 2022-11-24 | 51.99 | $55.26 | 282354 |
| 2022-11-23 | 51.65 | $55.30 | 563400 |
| 2022-11-22 | 51.27 | $54.96 | 576000 |
| 2022-11-21 | 50.88 | $53.11 | 333600 |
| 2022-11-18 | 50.64 | $52.47 | 565800 |
| 2022-11-17 | 50.45 | $51.71 | 498441 |
| 2022-11-16 | 50.32 | $51.18 | 518100 |
| 2022-11-15 | 50.23 | $50.31 | 446400 |
| 2022-11-14 | 50.22 | $50.24 | 443100 |
| 2022-11-11 | 50.22 | $50.64 | 412800 |
| 2022-11-10 | 50.17 | $51.63 | 461100 |
| 2022-11-09 | 50.02 | $51.26 | 325500 |
| 2022-11-08 | 49.89 | $51.47 | 539700 |
| 2022-11-07 | 49.72 | $51.46 | 450900 |
| 2022-11-04 | 49.54 | $50.57 | 296118 |
| 2022-11-03 | 49.43 | $50.00 | 227703 |
| 2022-11-02 | 49.37 | $50.12 | 370800 |
| 2022-11-01 | 49.29 | $50.32 | 558600 |
| 2022-10-31 | 49.18 | $49.98 | 366000 |
| 2022-10-28 | 49.10 | $50.64 | 369969 |
| 2022-10-27 | 48.93 | $50.07 | 500100 |
| 2022-10-26 | 48.81 | $50.54 | 423663 |
| 2022-10-25 | 48.63 | $49.44 | 452700 |
| 2022-10-24 | 48.55 | $48.97 | 374700 |
| 2022-10-21 | 48.50 | $48.81 | 342300 |
| 2022-10-20 | 48.47 | $47.87 | 401493 |
| 2022-10-19 | 48.53 | $48.30 | 406608 |
| 2022-10-18 | 48.56 | $48.61 | 355200 |
| 2022-10-17 | 48.55 | $48.22 | 407700 |
| 2022-10-14 | 48.59 | $47.84 | 394278 |
| 2022-10-13 | 48.67 | $47.89 | 885423 |
| 2022-10-12 | 48.75 | $48.30 | 654411 |
| 2022-10-11 | 48.79 | $47.45 | 591900 |
| 2022-10-07 | 48.94 | $46.76 | 563469 |
| 2022-10-06 | 49.16 | $46.51 | 727500 |
| 2022-10-05 | 49.44 | $48.94 | 494400 |
| 2022-10-04 | 49.50 | $49.24 | 528006 |
| 2022-10-03 | 49.52 | $49.25 | 437748 |
| 2022-09-30 | 49.55 | $48.21 | 476100 |
| 2022-09-29 | 49.69 | $48.93 | 634500 |
| 2022-09-28 | 49.78 | $48.62 | 644100 |
| 2022-09-27 | 49.90 | $48.83 | 500190 |
| 2022-09-26 | 50.01 | $48.77 | 503100 |
| 2022-09-23 | 50.14 | $48.83 | 415800 |
| 2022-09-22 | 50.28 | $48.86 | 315030 |
| 2022-09-21 | 50.43 | $48.83 | 392727 |
| 2022-09-20 | 50.59 | $49.39 | 562818 |
| 2022-09-19 | 50.72 | $50.09 | 513120 |
| 2022-09-16 | 50.79 | $50.00 | 1.7M |
| 2022-09-15 | 50.87 | $49.56 | 576300 |
| 2022-09-14 | 51.01 | $50.21 | 481500 |
| 2022-09-13 | 51.09 | $50.76 | 481578 |
| 2022-09-12 | 51.13 | $51.40 | 520200 |
| 2022-09-09 | 51.10 | $51.00 | 460017 |
| 2022-09-08 | 51.11 | $49.89 | 448500 |
| 2022-09-07 | 51.24 | $50.37 | 296400 |
| 2022-09-06 | 51.33 | $50.25 | 472800 |
| 2022-09-02 | 51.44 | $50.74 | 435000 |
| 2022-09-01 | 51.52 | $50.62 | 570300 |
| 2022-08-31 | 51.61 | $50.05 | 788151 |
| 2022-08-30 | 51.78 | $50.47 | 422400 |
| 2022-08-29 | 51.91 | $50.64 | 393084 |
| 2022-08-26 | 52.05 | $51.63 | 683832 |
| 2022-08-25 | 52.09 | $51.90 | 414336 |
| 2022-08-24 | 52.11 | $51.76 | 420120 |
| 2022-08-23 | 52.15 | $52.76 | 407400 |
| 2022-08-22 | 52.09 | $53.92 | 342600 |
| 2022-08-19 | 51.89 | $53.81 | 681900 |
| 2022-08-18 | 51.69 | $53.44 | 479100 |
| 2022-08-17 | 51.51 | $53.55 | 569157 |
| 2022-08-16 | 51.29 | $53.25 | 416400 |
| 2022-08-15 | 51.08 | $52.29 | 544800 |
| 2022-08-12 | 50.96 | $51.72 | 451500 |
| 2022-08-11 | 50.88 | $51.38 | 242127 |
| 2022-08-10 | 50.82 | $50.67 | 393600 |
| 2022-08-09 | 50.84 | $50.13 | 272508 |
| 2022-08-08 | 50.92 | $50.15 | 261600 |
| 2022-08-05 | 51.00 | $50.40 | 375300 |
| 2022-08-04 | 51.06 | $50.75 | 462093 |
| 2022-08-03 | 51.09 | $50.13 | 383733 |
| 2022-08-02 | 51.19 | $50.19 | 818448 |
| 2022-07-29 | 51.30 | $50.95 | 559500 |
| 2022-07-28 | 51.34 | $52.91 | 507600 |
| 2022-07-27 | 51.17 | $51.18 | 584829 |
| 2022-07-26 | 51.17 | $52.07 | 381900 |
| 2022-07-25 | 51.07 | $51.98 | 208326 |
| 2022-07-22 | 50.98 | $51.72 | 285600 |
| 2022-07-21 | 50.90 | $51.40 | 287544 |
| 2022-07-20 | 50.85 | $51.36 | 295200 |
| 2022-07-19 | 50.79 | $51.36 | 678723 |
| 2022-07-18 | 50.73 | $51.14 | 390009 |
| 2022-07-15 | 50.69 | $51.25 | 387045 |
| 2022-07-14 | 50.63 | $51.91 | 475200 |
| 2022-07-13 | 50.50 | $52.38 | 449739 |
| 2022-07-12 | 50.30 | $51.17 | 417900 |
| 2022-07-11 | 50.21 | $51.39 | 413235 |
| 2022-07-08 | 50.09 | $51.47 | 727200 |
| 2022-07-07 | 49.94 | $51.19 | 439800 |
| 2022-07-06 | 49.81 | $50.09 | 573000 |
| 2022-07-05 | 49.78 | $51.19 | 529005 |
| 2022-07-04 | 49.63 | $50.87 | 243609 |
| 2022-06-30 | 49.50 | $50.12 | 502800 |
| 2022-06-29 | 49.43 | $50.53 | 518706 |
| 2022-06-28 | 49.32 | $49.16 | 416433 |
| 2022-06-27 | 49.33 | $49.32 | 1.2M |
| 2022-06-24 | 49.34 | $49.14 | 409200 |
| 2022-06-23 | 49.36 | $48.28 | 456600 |
| 2022-06-22 | 49.47 | $47.90 | 630600 |
| 2022-06-21 | 49.63 | $48.58 | 672609 |
| 2022-06-20 | 49.75 | $48.36 | 149400 |
| 2022-06-17 | 49.89 | $47.60 | 1.2M |
| 2022-06-16 | 50.13 | $47.79 | 386400 |
| 2022-06-15 | 50.38 | $49.05 | 721641 |
| 2022-06-14 | 50.52 | $48.74 | 542400 |
| 2022-06-13 | 50.71 | $49.19 | 909600 |
| 2022-06-10 | 50.87 | $50.02 | 784500 |
| 2022-06-09 | 50.96 | $49.92 | 390600 |
| 2022-06-08 | 51.06 | $50.35 | 510900 |
| 2022-06-07 | 51.14 | $50.59 | 320400 |
| 2022-06-06 | 51.20 | $50.98 | 495300 |
| 2022-06-03 | 51.22 | $51.36 | 340500 |
| 2022-06-02 | 51.21 | $51.11 | 255000 |
| 2022-06-01 | 51.22 | $50.61 | 349200 |
| 2022-05-31 | 51.28 | $51.75 | 1.9M |
| 2022-05-30 | 51.23 | $51.46 | 111600 |
| 2022-05-27 | 51.21 | $51.53 | 647400 |
| 2022-05-26 | 51.17 | $50.98 | 362493 |
| 2022-05-25 | 51.19 | $50.79 | 488700 |
| 2022-05-24 | 51.24 | $50.67 | 1.0M |
| 2022-05-20 | 51.29 | $50.13 | 550836 |
| 2022-05-19 | 51.42 | $49.27 | 464700 |
| 2022-05-18 | 51.64 | $50.12 | 591342 |
| 2022-05-17 | 51.80 | $51.42 | 671100 |
| 2022-05-16 | 51.84 | $51.74 | 579900 |
| 2022-05-13 | 51.85 | $51.37 | 807963 |
| 2022-05-12 | 51.91 | $50.42 | 791700 |
| 2022-05-11 | 52.06 | $49.62 | 858600 |
| 2022-05-10 | 52.32 | $51.41 | 816000 |
| 2022-05-09 | 52.42 | $52.95 | 605514 |
| 2022-05-06 | 52.36 | $51.78 | 492300 |
| 2022-05-05 | 52.42 | $51.63 | 491400 |
| 2022-05-04 | 52.50 | $52.10 | 757800 |
| 2022-05-03 | 52.55 | $51.95 | 438714 |
| 2022-05-02 | 52.61 | $52.79 | 515700 |
| 2022-04-29 | 52.59 | $53.27 | 445800 |
| 2022-04-28 | 52.52 | $53.40 | 430800 |
| 2022-04-27 | 52.42 | $52.95 | 579900 |
| 2022-04-26 | 52.37 | $52.39 | 497700 |
| 2022-04-25 | 52.37 | $53.00 | 441321 |
| 2022-04-22 | 52.30 | $52.06 | 451575 |
| 2022-04-21 | 52.33 | $52.49 | 430200 |
| 2022-04-20 | 52.31 | $52.92 | 364521 |
| 2022-04-19 | 52.24 | $53.21 | 409800 |
| 2022-04-18 | 52.14 | $51.97 | 183399 |
| 2022-04-14 | 52.16 | $52.36 | 290100 |
| 2022-04-13 | 52.14 | $52.82 | 310500 |
| 2022-04-12 | 52.07 | $53.64 | 441324 |
| 2022-04-11 | 51.90 | $53.82 | 377847 |
| 2022-04-08 | 51.70 | $53.76 | 282600 |
| 2022-04-07 | 51.48 | $53.66 | 339300 |
| 2022-04-06 | 51.25 | $52.96 | 419100 |
| 2022-04-05 | 51.07 | $53.02 | 682899 |
| 2022-04-04 | 50.87 | $51.85 | 443454 |
| 2022-04-01 | 50.77 | $51.14 | 422718 |
| 2022-03-31 | 50.73 | $51.32 | 654900 |
| 2022-03-30 | 50.66 | $51.26 | 345300 |
| 2022-03-29 | 50.60 | $51.52 | 357612 |
| 2022-03-28 | 50.51 | $51.12 | 392241 |
| 2022-03-25 | 50.44 | $50.89 | 240000 |
| 2022-03-24 | 50.39 | $51.13 | 689154 |
| 2022-03-23 | 50.32 | $51.18 | 712305 |
| 2022-03-22 | 50.22 | $51.17 | 356700 |
| 2022-03-21 | 50.13 | $51.37 | 400521 |
| 2022-03-18 | 49.99 | $51.75 | 2.6M |
| 2022-03-17 | 49.81 | $52.52 | 393300 |
| 2022-03-16 | 49.52 | $52.21 | 816000 |
| 2022-03-15 | 49.24 | $51.87 | 682548 |
| 2022-03-14 | 48.96 | $52.42 | 585600 |
| 2022-03-11 | 48.60 | $52.62 | 501060 |
| 2022-03-10 | 48.18 | $52.24 | 634200 |
| 2022-03-09 | 47.75 | $51.46 | 880821 |
| 2022-03-08 | 47.36 | $51.03 | 742560 |
| 2022-03-07 | 46.97 | $50.17 | 909003 |
| 2022-03-04 | 46.64 | $49.65 | 633966 |
| 2022-03-03 | 46.32 | $47.90 | 615000 |
| 2022-03-02 | 46.15 | $46.50 | 644217 |
| 2022-03-01 | 46.12 | $45.38 | 398400 |
| 2022-02-28 | 46.19 | $45.81 | 675330 |
| 2022-02-25 | 46.23 | $46.31 | 441000 |
| 2022-02-24 | 46.23 | $46.23 | 645318 |
| 2022-02-23 | 46.23 | $44.93 | 396429 |
| 2022-02-22 | 46.36 | $45.29 | 429900 |
| 2022-02-18 | 46.47 | $45.98 | 469200 |
| 2022-02-17 | 46.53 | $46.16 | 317400 |
| 2022-02-16 | 46.57 | $46.17 | 422502 |
| 2022-02-15 | 46.61 | $46.60 | 297900 |
| 2022-02-14 | 46.61 | $46.56 | 338700 |
| 2022-02-11 | 46.61 | $46.93 | 385200 |
| 2022-02-10 | 46.58 | $46.80 | 383505 |
| 2022-02-09 | 46.56 | $47.24 | 381621 |
| 2022-02-08 | 46.48 | $46.83 | 371232 |
| 2022-02-07 | 46.45 | $46.32 | 313248 |
| 2022-02-04 | 46.46 | $46.88 | 257100 |
| 2022-02-03 | 46.42 | $47.06 | 439857 |
| 2022-02-02 | 46.35 | $47.20 | 396342 |
| 2022-02-01 | 46.26 | $46.15 | 336300 |
| 2022-01-31 | 46.27 | $46.21 | 496314 |
| 2022-01-28 | 46.28 | $46.12 | 335400 |
| 2022-01-27 | 46.29 | $45.89 | 481035 |
| 2022-01-26 | 46.34 | $45.34 | 657099 |
| 2022-01-25 | 46.44 | $44.58 | 591948 |
| 2022-01-24 | 46.64 | $44.27 | 450915 |
| 2022-01-21 | 46.89 | $44.17 | 486000 |
| 2022-01-20 | 47.17 | $44.82 | 673287 |
| 2022-01-19 | 47.42 | $45.78 | 551808 |
| 2022-01-18 | 47.59 | $45.98 | 644400 |
| 2022-01-17 | 47.76 | $46.60 | 237690 |
| 2022-01-14 | 47.88 | $46.69 | 465093 |
| 2022-01-13 | 48.01 | $47.27 | 564426 |
| 2022-01-12 | 48.09 | $47.90 | 441036 |
| 2022-01-11 | 48.11 | $47.65 | 404463 |
| 2022-01-10 | 48.16 | $47.69 | 414900 |
| 2022-01-07 | 48.21 | $48.15 | 258675 |
| 2022-01-06 | 48.21 | $48.55 | 426690 |
| 2022-01-05 | 48.18 | $47.76 | 323700 |
| 2022-01-04 | 48.22 | $48.34 | 289500 |
| 2021-12-31 | 48.21 | $48.89 | 268026 |
| 2021-12-30 | 48.13 | $48.99 | 513384 |
| 2021-12-29 | 48.04 | $49.21 | 626400 |
| 2021-12-24 | 47.92 | $49.36 | 185700 |
| 2021-12-23 | 47.77 | $49.12 | 482541 |
| 2021-12-22 | 47.63 | $49.29 | 362700 |
| 2021-12-21 | 47.45 | $49.30 | 447438 |
| 2021-12-20 | 47.26 | $49.00 | 613917 |
| 2021-12-17 | 47.08 | $49.27 | 2.1M |
| 2021-12-16 | 46.85 | $49.17 | 639300 |
| 2021-12-15 | 46.60 | $49.07 | 1.1M |
| 2021-12-14 | 46.34 | $48.14 | 1.2M |
| 2021-12-13 | 46.15 | $47.18 | 1.3M |
| 2021-12-10 | 46.04 | $46.71 | 426105 |
| 2021-12-09 | 45.97 | $46.03 | 396141 |
| 2021-12-08 | 45.97 | $45.85 | 676806 |
| 2021-12-07 | 45.98 | $46.23 | 354699 |
| 2021-12-06 | 45.95 | $46.34 | 508506 |
| 2021-12-03 | 45.91 | $45.89 | 364593 |
| 2021-12-02 | 45.91 | $46.05 | 764400 |
| 2021-12-01 | 45.90 | $44.47 | 414000 |
| 2021-11-30 | 46.05 | $44.94 | 1.3M |
| 2021-11-29 | 46.17 | $45.49 | 558090 |
| 2021-11-26 | 46.24 | $45.40 | 766266 |
| 2021-11-25 | 46.33 | $46.69 | 190575 |
| 2021-11-24 | 46.29 | $46.54 | 547854 |
| 2021-11-23 | 46.26 | $46.82 | 410700 |
| 2021-11-22 | 46.20 | $46.35 | 455100 |
| 2021-11-19 | 46.19 | $47.16 | 318600 |
| 2021-11-18 | 46.08 | $46.99 | 696102 |
| 2021-11-17 | 45.99 | $46.74 | 419700 |
| 2021-11-16 | 45.91 | $47.39 | 365700 |
| 2021-11-15 | 45.75 | $46.92 | 503400 |
| 2021-11-12 | 45.63 | $46.37 | 268200 |
| 2021-11-11 | 45.55 | $46.65 | 349500 |
| 2021-11-10 | 45.44 | $46.55 | 429300 |
| 2021-11-09 | 45.32 | $45.89 | 476733 |
| 2021-11-08 | 45.26 | $45.30 | 443700 |
| 2021-11-05 | 45.26 | $45.78 | 514500 |
| 2021-11-04 | 45.20 | $45.65 | 373200 |
| 2021-11-03 | 45.15 | $45.58 | 575400 |
| 2021-11-02 | 45.11 | $45.27 | 446163 |
| 2021-11-01 | 45.09 | $44.70 | 453000 |
| 2021-10-29 | 45.13 | $44.57 | 464547 |
| 2021-10-28 | 45.19 | $44.64 | 451563 |
| 2021-10-27 | 45.25 | $44.07 | 821724 |
| 2021-10-26 | 45.38 | $45.47 | 806796 |
| 2021-10-25 | 45.37 | $46.19 | 840900 |
| 2021-10-22 | 45.28 | $45.90 | 489135 |
| 2021-10-21 | 45.22 | $45.35 | 716451 |
| 2021-10-20 | 45.20 | $45.49 | 393300 |
| 2021-10-19 | 45.17 | $45.64 | 491100 |
| 2021-10-18 | 45.12 | $45.79 | 1.4M |
| 2021-10-15 | 45.05 | $45.70 | 606069 |
| 2021-10-14 | 44.98 | $45.54 | 1.2M |
| 2021-10-13 | 44.92 | $45.54 | 794700 |
| 2021-10-12 | 44.86 | $45.20 | 1.1M |
| 2021-10-08 | 44.82 | $45.25 | 587235 |
| 2021-10-07 | 44.78 | $45.33 | 755100 |
| 2021-10-06 | 44.72 | $45.34 | 783300 |
| 2021-10-05 | 44.66 | $45.66 | 679203 |
| 2021-10-04 | 44.55 | $44.87 | 539475 |
| 2021-10-01 | 44.52 | $44.94 | 594954 |
| 2021-09-30 | 44.47 | $45.54 | 784800 |
| 2021-09-29 | 44.36 | $45.51 | 1.1M |
| 2021-09-28 | 44.24 | $42.79 | 637014 |
| 2021-09-27 | 44.39 | $43.23 | 578400 |
| 2021-09-24 | 44.51 | $43.94 | 601800 |
| 2021-09-23 | 44.57 | $44.10 | 546600 |
| 2021-09-22 | 44.62 | $44.17 | 516141 |
| 2021-09-21 | 44.67 | $44.10 | 462435 |
| 2021-09-20 | 44.73 | $43.46 | 597144 |
| 2021-09-17 | 44.86 | $43.94 | 2.1M |
| 2021-09-16 | 44.96 | $44.71 | 341526 |
| 2021-09-15 | 44.99 | $44.76 | 519300 |
| 2021-09-14 | 45.01 | $44.94 | 652800 |
| 2021-09-13 | 45.02 | $45.21 | 966348 |
| 2021-09-10 | 45.00 | $45.66 | 1.2M |
| 2021-09-09 | 44.93 | $45.63 | 1.2M |
| 2021-09-08 | 44.86 | $45.68 | 1.2M |
| 2021-09-07 | 44.77 | $45.16 | 738900 |
| 2021-09-03 | 44.73 | $45.42 | 782232 |
| 2021-09-02 | 44.65 | $45.56 | 1.0M |
| 2021-09-01 | 44.56 | $45.54 | 608103 |
| 2021-08-31 | 44.46 | $45.33 | 796329 |
| 2021-08-30 | 44.36 | $45.34 | 255663 |
| 2021-08-27 | 44.26 | $44.91 | 458100 |
| 2021-08-26 | 44.19 | $45.12 | 477990 |
| 2021-08-25 | 44.09 | $45.16 | 442035 |
| 2021-08-24 | 43.98 | $45.06 | 461724 |
| 2021-08-23 | 43.87 | $45.26 | 409920 |
| 2021-08-20 | 43.72 | $45.23 | 450363 |
| 2021-08-19 | 43.56 | $45.25 | 407469 |
| 2021-08-18 | 43.39 | $44.74 | 559500 |
| 2021-08-17 | 43.24 | $44.82 | 461400 |
| 2021-08-16 | 43.08 | $44.69 | 362718 |
| 2021-08-13 | 42.91 | $44.11 | 401730 |
| 2021-08-12 | 42.78 | $44.10 | 395769 |
| 2021-08-11 | 42.64 | $43.82 | 417060 |
| 2021-08-10 | 42.52 | $43.83 | 490500 |
| 2021-08-09 | 42.38 | $43.97 | 425100 |
| 2021-08-06 | 42.22 | $43.92 | 451896 |
| 2021-08-05 | 42.04 | $43.67 | 534300 |
| 2021-08-04 | 41.86 | $44.33 | 416400 |
| 2021-08-03 | 41.60 | $44.40 | 562638 |
| 2021-07-30 | 41.31 | $43.13 | 702300 |
| 2021-07-29 | 41.12 | $43.15 | 401400 |
| 2021-07-28 | 40.90 | $42.50 | 367521 |
| 2021-07-27 | 40.74 | $42.33 | 408900 |
| 2021-07-26 | 40.57 | $41.76 | 311118 |
| 2021-07-23 | 40.44 | $41.53 | 308217 |
| 2021-07-22 | 40.33 | $40.97 | 340230 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
101.91
2026-07-20
Close Price
$106.01
Vol: 37039
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
40.47
Average
66.12
Maximum
103.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 101.91 | $106.01 | 37039 |
| 2026-07-17 | 101.50 | $103.87 | 212600 |
| 2026-07-16 | 101.29 | $103.12 | 317000 |
| 2026-07-15 | 101.15 | $100.88 | 237343 |
| 2026-07-14 | 101.23 | $100.95 | 190000 |
| 2026-07-13 | 101.32 | $102.44 | 222000 |
| 2026-07-10 | 101.27 | $100.98 | 184549 |
| 2026-07-09 | 101.38 | $99.42 | 203805 |
| 2026-07-08 | 101.67 | $100.93 | 251807 |
| 2026-07-07 | 101.83 | $99.37 | 310226 |
| 2026-07-06 | 102.15 | $98.54 | 358200 |
| 2026-07-03 | 102.57 | $99.64 | 183900 |
| 2026-07-02 | 102.89 | $100.64 | 253000 |
| 2026-06-30 | 103.10 | $101.80 | 287140 |
| 2026-06-29 | 103.18 | $102.55 | 232500 |
| 2026-06-26 | 103.17 | $104.46 | 251308 |
| 2026-06-25 | 102.93 | $104.01 | 335040 |
| 2026-06-24 | 102.71 | $104.79 | 265100 |
| 2026-06-23 | 102.37 | $102.93 | 375511 |
| 2026-06-22 | 102.17 | $100.68 | 365300 |
| 2026-06-19 | 102.17 | $101.34 | 1.3M |
| 2026-06-18 | 102.08 | $103.34 | 254200 |
| 2026-06-17 | 101.77 | $103.38 | 287525 |
| 2026-06-16 | 101.43 | $103.23 | 347231 |
| 2026-06-15 | 101.07 | $102.90 | 214314 |
| 2026-06-12 | 100.70 | $104.01 | 288506 |
| 2026-06-11 | 100.19 | $105.00 | 344300 |
| 2026-06-10 | 99.53 | $104.83 | 282749 |
| 2026-06-09 | 98.84 | $104.54 | 550200 |
| 2026-06-08 | 98.14 | $101.91 | 289227 |
| 2026-06-05 | 97.65 | $103.47 | 527113 |
| 2026-06-04 | 96.98 | $99.69 | 336800 |
| 2026-06-03 | 96.64 | $98.93 | 280714 |
| 2026-06-02 | 96.38 | $96.91 | 254800 |
| 2026-06-01 | 96.30 | $97.51 | 269235 |
| 2026-05-29 | 96.17 | $96.58 | 1.9M |
| 2026-05-28 | 96.13 | $96.76 | 254400 |
| 2026-05-27 | 96.07 | $96.45 | 263014 |
| 2026-05-26 | 96.05 | $95.60 | 273219 |
| 2026-05-25 | 96.11 | $96.88 | 122906 |
| 2026-05-22 | 96.05 | $96.46 | 274346 |
| 2026-05-21 | 96.03 | $96.83 | 473302 |
| 2026-05-20 | 95.98 | $97.31 | 363800 |
| 2026-05-19 | 95.88 | $95.95 | 407045 |
| 2026-05-15 | 95.92 | $95.23 | 260521 |
| 2026-05-14 | 96.02 | $95.71 | 223000 |
| 2026-05-13 | 96.08 | $93.82 | 377000 |
| 2026-05-12 | 96.34 | $96.67 | 454400 |
| 2026-05-11 | 96.32 | $94.02 | 378212 |
| 2026-05-08 | 96.57 | $95.69 | 488434 |
| 2026-05-07 | 96.67 | $94.90 | 431625 |
| 2026-05-06 | 96.88 | $95.05 | 524500 |
| 2026-05-05 | 97.10 | $98.29 | 390100 |
| 2026-05-04 | 97.02 | $96.27 | 216900 |
| 2026-05-01 | 97.15 | $97.65 | 185837 |
| 2026-04-30 | 97.16 | $98.03 | 312900 |
| 2026-04-29 | 97.14 | $96.81 | 226000 |
| 2026-04-28 | 97.24 | $96.58 | 311914 |
| 2026-04-27 | 97.37 | $96.31 | 340229 |
| 2026-04-24 | 97.53 | $98.03 | 192000 |
| 2026-04-23 | 97.52 | $96.94 | 252700 |
| 2026-04-22 | 97.62 | $96.39 | 171923 |
| 2026-04-21 | 97.76 | $97.15 | 251809 |
| 2026-04-20 | 97.83 | $96.37 | 247222 |
| 2026-04-17 | 97.97 | $96.25 | 385947 |
| 2026-04-16 | 98.12 | $95.79 | 290536 |
| 2026-04-15 | 98.31 | $97.03 | 237044 |
| 2026-04-14 | 98.39 | $96.23 | 305600 |
| 2026-04-13 | 98.56 | $96.67 | 396600 |
| 2026-04-10 | 98.69 | $98.82 | 334300 |
| 2026-04-09 | 98.60 | $99.95 | 383600 |
| 2026-04-08 | 98.38 | $102.18 | 468900 |
| 2026-04-07 | 97.92 | $99.83 | 344800 |
| 2026-04-06 | 97.67 | $99.75 | 182744 |
| 2026-04-02 | 97.40 | $99.85 | 310000 |
| 2026-04-01 | 97.10 | $98.82 | 260900 |
| 2026-03-31 | 96.88 | $98.28 | 367700 |
| 2026-03-30 | 96.71 | $98.66 | 401915 |
| 2026-03-27 | 96.51 | $97.44 | 320800 |
| 2026-03-26 | 96.45 | $96.37 | 189000 |
| 2026-03-25 | 96.50 | $96.20 | 247444 |
| 2026-03-24 | 96.59 | $95.85 | 342805 |
| 2026-03-23 | 96.73 | $97.54 | 176500 |
| 2026-03-20 | 96.74 | $95.71 | 924300 |
| 2026-03-19 | 96.94 | $95.28 | 379603 |
| 2026-03-18 | 97.22 | $96.42 | 239400 |
| 2026-03-17 | 97.42 | $97.39 | 243100 |
| 2026-03-16 | 97.55 | $98.70 | 352221 |
| 2026-03-13 | 97.57 | $97.42 | 325600 |
| 2026-03-12 | 97.75 | $95.88 | 367000 |
| 2026-03-11 | 98.10 | $95.36 | 297100 |
| 2026-03-10 | 98.52 | $96.55 | 320400 |
| 2026-03-09 | 98.85 | $95.70 | 664136 |
| 2026-03-06 | 99.29 | $95.87 | 628900 |
| 2026-03-05 | 99.75 | $93.74 | 741701 |
| 2026-03-04 | 100.44 | $95.21 | 781300 |
| 2026-03-03 | 101.03 | $99.08 | 650300 |
| 2026-03-02 | 101.23 | $100.94 | 444102 |
| 2026-02-27 | 101.23 | $100.12 | 916942 |
| 2026-02-26 | 101.29 | $99.44 | 294300 |
| 2026-02-25 | 101.40 | $99.38 | 327325 |
| 2026-02-24 | 101.49 | $101.49 | 334900 |
| 2026-02-23 | 101.37 | $103.00 | 317100 |
| 2026-02-20 | 101.07 | $99.72 | 472638 |
| 2026-02-19 | 101.07 | $102.05 | 236801 |
| 2026-02-18 | 100.82 | $102.99 | 235100 |
| 2026-02-17 | 100.46 | $103.01 | 390700 |
| 2026-02-13 | 100.05 | $102.43 | 272739 |
| 2026-02-12 | 99.68 | $102.98 | 333700 |
| 2026-02-11 | 99.21 | $101.68 | 371044 |
| 2026-02-10 | 98.84 | $100.65 | 243419 |
| 2026-02-09 | 98.55 | $101.07 | 202400 |
| 2026-02-06 | 98.20 | $101.92 | 210700 |
| 2026-02-05 | 97.75 | $101.74 | 298000 |
| 2026-02-04 | 97.28 | $102.63 | 282636 |
| 2026-02-03 | 96.69 | $100.00 | 238314 |
| 2026-02-02 | 96.32 | $97.05 | 392611 |
| 2026-01-30 | 96.21 | $94.97 | 506100 |
| 2026-01-29 | 96.30 | $96.95 | 493313 |
| 2026-01-28 | 96.19 | $96.36 | 333600 |
| 2026-01-27 | 96.13 | $95.08 | 323229 |
| 2026-01-26 | 96.19 | $96.52 | 260500 |
| 2026-01-23 | 96.09 | $97.60 | 206038 |
| 2026-01-22 | 95.88 | $96.95 | 159949 |
| 2026-01-21 | 95.72 | $96.87 | 240300 |
| 2026-01-20 | 95.56 | $96.20 | 282439 |
| 2026-01-19 | 95.46 | $96.33 | 137244 |
| 2026-01-16 | 95.35 | $95.37 | 253810 |
| 2026-01-15 | 95.33 | $96.11 | 211000 |
| 2026-01-14 | 95.23 | $96.06 | 548000 |
| 2026-01-13 | 95.12 | $96.16 | 471400 |
| 2026-01-12 | 95.01 | $97.45 | 314207 |
| 2026-01-09 | 94.75 | $96.54 | 239005 |
| 2026-01-08 | 94.57 | $95.20 | 265005 |
| 2026-01-07 | 94.52 | $94.15 | 435900 |
| 2026-01-06 | 94.57 | $94.00 | 218742 |
| 2026-01-05 | 94.65 | $93.74 | 254845 |
| 2026-01-02 | 94.75 | $94.74 | 123528 |
| 2025-12-31 | 94.77 | $94.69 | 122248 |
| 2025-12-30 | 94.80 | $94.53 | 283616 |
| 2025-12-29 | 94.85 | $94.29 | 284200 |
| 2025-12-24 | 94.94 | $93.90 | 63939 |
| 2025-12-23 | 95.08 | $94.54 | 179400 |
| 2025-12-22 | 95.16 | $94.94 | 115600 |
| 2025-12-19 | 95.21 | $94.74 | 1.1M |
| 2025-12-18 | 95.29 | $95.58 | 212200 |
| 2025-12-17 | 95.28 | $95.71 | 352900 |
| 2025-12-16 | 95.25 | $95.27 | 337800 |
| 2025-12-15 | 95.26 | $95.03 | 177100 |
| 2025-12-12 | 95.29 | $94.68 | 188400 |
| 2025-12-11 | 95.34 | $94.59 | 459002 |
| 2025-12-10 | 95.37 | $94.30 | 339107 |
| 2025-12-09 | 95.41 | $94.64 | 325900 |
| 2025-12-08 | 95.38 | $94.71 | 323000 |
| 2025-12-05 | 95.31 | $95.45 | 219600 |
| 2025-12-04 | 95.12 | $95.85 | 298322 |
| 2025-12-03 | 94.86 | $94.94 | 361449 |
| 2025-12-02 | 94.65 | $95.51 | 376046 |
| 2025-12-01 | 94.34 | $97.36 | 503549 |
| 2025-11-28 | 93.80 | $95.83 | 192138 |
| 2025-11-27 | 93.35 | $96.58 | 62308 |
| 2025-11-26 | 92.77 | $96.68 | 302700 |
| 2025-11-25 | 92.12 | $96.71 | 392313 |
| 2025-11-24 | 91.42 | $94.70 | 929607 |
| 2025-11-21 | 90.88 | $96.28 | 328906 |
| 2025-11-20 | 90.15 | $95.23 | 288400 |
| 2025-11-19 | 89.48 | $94.51 | 338100 |
| 2025-11-18 | 88.87 | $93.75 | 348300 |
| 2025-11-17 | 88.30 | $93.56 | 409404 |
| 2025-11-14 | 87.73 | $92.56 | 401500 |
| 2025-11-13 | 87.23 | $90.13 | 224841 |
| 2025-11-12 | 86.96 | $89.69 | 323312 |
| 2025-11-11 | 86.71 | $86.29 | 259144 |
| 2025-11-10 | 86.79 | $87.08 | 216711 |
| 2025-11-07 | 86.78 | $87.11 | 179900 |
| 2025-11-06 | 86.76 | $87.06 | 190700 |
| 2025-11-05 | 86.74 | $87.99 | 262826 |
| 2025-11-04 | 86.60 | $86.29 | 238500 |
| 2025-11-03 | 86.62 | $85.32 | 243948 |
| 2025-10-31 | 86.72 | $85.28 | 333942 |
| 2025-10-30 | 86.83 | $83.99 | 274200 |
| 2025-10-29 | 87.07 | $83.24 | 285039 |
| 2025-10-28 | 87.38 | $86.66 | 345533 |
| 2025-10-27 | 87.36 | $88.05 | 188600 |
| 2025-10-24 | 87.18 | $88.01 | 226900 |
| 2025-10-23 | 86.99 | $89.21 | 345400 |
| 2025-10-22 | 86.66 | $89.69 | 216429 |
| 2025-10-21 | 86.26 | $88.54 | 280000 |
| 2025-10-20 | 85.94 | $88.38 | 390231 |
| 2025-10-17 | 85.63 | $89.15 | 391000 |
| 2025-10-16 | 85.22 | $87.64 | 299900 |
| 2025-10-15 | 84.94 | $86.75 | 290100 |
| 2025-10-14 | 84.73 | $86.72 | 364700 |
| 2025-10-10 | 84.51 | $85.83 | 223100 |
| 2025-10-09 | 84.38 | $84.36 | 239900 |
| 2025-10-08 | 84.40 | $84.39 | 235600 |
| 2025-10-07 | 84.44 | $84.07 | 266600 |
| 2025-10-06 | 84.53 | $83.66 | 221400 |
| 2025-10-03 | 84.69 | $85.13 | 167700 |
| 2025-10-02 | 84.72 | $85.10 | 195300 |
| 2025-10-01 | 84.77 | $84.35 | 204700 |
| 2025-09-30 | 84.91 | $84.89 | 340900 |
| 2025-09-29 | 85.01 | $84.27 | 137500 |
| 2025-09-26 | 85.20 | $83.79 | 268100 |
| 2025-09-25 | 85.44 | $84.07 | 223500 |
| 2025-09-24 | 85.68 | $84.16 | 202500 |
| 2025-09-23 | 85.92 | $84.39 | 167200 |
| 2025-09-22 | 86.16 | $83.92 | 349300 |
| 2025-09-19 | 86.46 | $85.33 | 1.5M |
| 2025-09-18 | 86.66 | $84.37 | 366400 |
| 2025-09-17 | 86.99 | $83.85 | 167100 |
| 2025-09-16 | 87.40 | $83.76 | 510800 |
| 2025-09-15 | 87.84 | $84.79 | 446800 |
| 2025-09-12 | 88.20 | $86.73 | 184900 |
| 2025-09-11 | 88.37 | $87.50 | 288100 |
| 2025-09-10 | 88.48 | $87.66 | 394900 |
| 2025-09-09 | 88.57 | $88.80 | 295900 |
| 2025-09-08 | 88.55 | $88.80 | 319500 |
| 2025-09-05 | 88.53 | $88.58 | 154900 |
| 2025-09-04 | 88.53 | $88.52 | 366100 |
| 2025-09-03 | 88.53 | $88.24 | 360900 |
| 2025-09-02 | 88.57 | $88.13 | 353300 |
| 2025-08-29 | 88.60 | $88.44 | 288800 |
| 2025-08-28 | 88.61 | $87.35 | 242300 |
| 2025-08-27 | 88.72 | $87.28 | 321900 |
| 2025-08-26 | 88.84 | $87.58 | 1.7M |
| 2025-08-25 | 88.94 | $88.41 | 262500 |
| 2025-08-22 | 88.96 | $88.17 | 513500 |
| 2025-08-21 | 89.00 | $91.94 | 385700 |
| 2025-08-20 | 88.66 | $91.21 | 356700 |
| 2025-08-19 | 88.37 | $90.66 | 332900 |
| 2025-08-18 | 88.12 | $89.22 | 415500 |
| 2025-08-15 | 88.00 | $87.80 | 472200 |
| 2025-08-14 | 88.01 | $87.62 | 731100 |
| 2025-08-13 | 88.05 | $87.27 | 653100 |
| 2025-08-12 | 88.12 | $88.31 | 359400 |
| 2025-08-11 | 88.11 | $88.51 | 276600 |
| 2025-08-08 | 88.07 | $88.33 | 308700 |
| 2025-08-07 | 88.05 | $88.35 | 337800 |
| 2025-08-06 | 88.05 | $88.75 | 405600 |
| 2025-08-05 | 88.01 | $88.45 | 396300 |
| 2025-08-01 | 88.01 | $86.81 | 353700 |
| 2025-07-31 | 88.18 | $87.76 | 442200 |
| 2025-07-30 | 88.27 | $87.67 | 368700 |
| 2025-07-29 | 88.38 | $89.45 | 355800 |
| 2025-07-28 | 88.32 | $87.52 | 169800 |
| 2025-07-25 | 88.46 | $88.15 | 221700 |
| 2025-07-24 | 88.55 | $87.95 | 333300 |
| 2025-07-23 | 88.67 | $87.09 | 272700 |
| 2025-07-22 | 88.89 | $87.58 | 290700 |
| 2025-07-21 | 89.08 | $87.78 | 243300 |
| 2025-07-18 | 89.25 | $88.10 | 382200 |
| 2025-07-17 | 89.40 | $87.63 | 419100 |
| 2025-07-16 | 89.61 | $88.95 | 350100 |
| 2025-07-15 | 89.69 | $87.87 | 370833 |
| 2025-07-14 | 89.87 | $89.74 | 219900 |
| 2025-07-11 | 89.88 | $88.56 | 363900 |
| 2025-07-10 | 90.00 | $89.36 | 325815 |
| 2025-07-09 | 90.03 | $90.24 | 368700 |
| 2025-07-08 | 89.99 | $90.35 | 303018 |
| 2025-07-07 | 89.93 | $90.38 | 257400 |
| 2025-07-04 | 89.85 | $90.30 | 121800 |
| 2025-07-03 | 89.79 | $90.01 | 236160 |
| 2025-07-02 | 89.75 | $88.68 | 579408 |
| 2025-06-30 | 89.85 | $91.04 | 398100 |
| 2025-06-27 | 89.74 | $90.22 | 376500 |
| 2025-06-26 | 89.72 | $89.73 | 251100 |
| 2025-06-25 | 89.76 | $89.68 | 344400 |
| 2025-06-24 | 89.81 | $91.79 | 289200 |
| 2025-06-23 | 89.66 | $90.74 | 250800 |
| 2025-06-20 | 89.61 | $89.11 | 851400 |
| 2025-06-19 | 89.71 | $89.42 | 150000 |
| 2025-06-18 | 89.79 | $89.66 | 438693 |
| 2025-06-17 | 89.84 | $88.60 | 278700 |
| 2025-06-16 | 90.00 | $88.37 | 410220 |
| 2025-06-13 | 90.18 | $89.20 | 280200 |
| 2025-06-12 | 90.26 | $89.61 | 335523 |
| 2025-06-11 | 90.29 | $88.20 | 517212 |
| 2025-06-10 | 90.44 | $90.05 | 477000 |
| 2025-06-09 | 90.39 | $88.99 | 391239 |
| 2025-06-06 | 90.44 | $89.17 | 472266 |
| 2025-06-05 | 90.47 | $90.09 | 313500 |
| 2025-06-04 | 90.41 | $89.77 | 593700 |
| 2025-06-03 | 90.38 | $91.94 | 422400 |
| 2025-06-02 | 90.13 | $93.46 | 424800 |
| 2025-05-30 | 89.72 | $92.10 | 1.2M |
| 2025-05-29 | 89.41 | $91.92 | 296151 |
| 2025-05-28 | 89.12 | $92.17 | 504000 |
| 2025-05-27 | 88.78 | $91.85 | 528000 |
| 2025-05-26 | 88.44 | $90.22 | 119523 |
| 2025-05-23 | 88.25 | $90.06 | 335508 |
| 2025-05-22 | 88.05 | $89.36 | 568299 |
| 2025-05-21 | 87.91 | $89.00 | 484326 |
| 2025-05-20 | 87.79 | $89.12 | 507084 |
| 2025-05-16 | 87.64 | $87.93 | 391200 |
| 2025-05-15 | 87.60 | $87.13 | 485100 |
| 2025-05-14 | 87.63 | $85.30 | 383700 |
| 2025-05-13 | 87.82 | $85.74 | 368421 |
| 2025-05-12 | 87.96 | $85.97 | 306300 |
| 2025-05-09 | 88.06 | $87.60 | 222954 |
| 2025-05-08 | 87.97 | $88.05 | 531000 |
| 2025-05-07 | 87.79 | $90.66 | 514500 |
| 2025-05-06 | 87.31 | $89.85 | 459900 |
| 2025-05-05 | 86.85 | $89.22 | 266436 |
| 2025-05-02 | 86.43 | $88.93 | 298332 |
| 2025-05-01 | 86.00 | $88.75 | 231018 |
| 2025-04-30 | 85.57 | $89.53 | 544200 |
| 2025-04-29 | 85.03 | $87.43 | 276600 |
| 2025-04-28 | 84.66 | $87.10 | 273000 |
| 2025-04-25 | 84.29 | $86.73 | 278484 |
| 2025-04-24 | 83.92 | $86.08 | 482244 |
| 2025-04-23 | 83.59 | $86.46 | 461742 |
| 2025-04-22 | 83.18 | $87.78 | 418239 |
| 2025-04-21 | 82.61 | $85.93 | 214236 |
| 2025-04-17 | 82.17 | $85.76 | 286800 |
| 2025-04-16 | 81.72 | $84.92 | 461412 |
| 2025-04-15 | 81.31 | $83.99 | 622260 |
| 2025-04-14 | 80.95 | $83.76 | 371700 |
| 2025-04-11 | 80.59 | $81.92 | 329100 |
| 2025-04-10 | 80.37 | $78.95 | 598623 |
| 2025-04-09 | 80.43 | $79.55 | 527838 |
| 2025-04-08 | 80.42 | $79.57 | 588981 |
| 2025-04-07 | 80.40 | $79.83 | 516927 |
| 2025-04-04 | 80.35 | $81.59 | 614700 |
| 2025-04-03 | 80.11 | $83.77 | 566100 |
| 2025-04-02 | 79.65 | $83.35 | 465393 |
| 2025-04-01 | 79.21 | $82.67 | 404100 |
| 2025-03-31 | 78.80 | $81.78 | 575700 |
| 2025-03-28 | 78.45 | $79.99 | 363600 |
| 2025-03-27 | 78.26 | $79.60 | 263700 |
| 2025-03-26 | 78.09 | $79.52 | 374100 |
| 2025-03-25 | 77.92 | $79.92 | 375063 |
| 2025-03-24 | 77.70 | $78.89 | 334200 |
| 2025-03-21 | 77.55 | $77.80 | 1.3M |
| 2025-03-20 | 77.47 | $78.47 | 372093 |
| 2025-03-19 | 77.31 | $77.77 | 265200 |
| 2025-03-18 | 77.20 | $76.28 | 418917 |
| 2025-03-17 | 77.23 | $77.15 | 448590 |
| 2025-03-14 | 77.15 | $77.38 | 315000 |
| 2025-03-13 | 77.05 | $76.61 | 472500 |
| 2025-03-12 | 77.00 | $76.85 | 382326 |
| 2025-03-11 | 76.92 | $76.91 | 457944 |
| 2025-03-10 | 76.82 | $79.17 | 536400 |
| 2025-03-07 | 76.49 | $79.35 | 375300 |
| 2025-03-06 | 76.11 | $79.34 | 570924 |
| 2025-03-05 | 75.72 | $77.79 | 706200 |
| 2025-03-04 | 75.46 | $76.85 | 742215 |
| 2025-03-03 | 75.28 | $77.20 | 498975 |
| 2025-02-28 | 75.05 | $77.14 | 644700 |
| 2025-02-27 | 74.82 | $75.95 | 531000 |
| 2025-02-26 | 74.70 | $78.16 | 411000 |
| 2025-02-25 | 74.34 | $76.01 | 443178 |
| 2025-02-24 | 74.19 | $73.84 | 403614 |
| 2025-02-21 | 74.24 | $72.50 | 528000 |
| 2025-02-20 | 74.44 | $73.11 | 426600 |
| 2025-02-19 | 74.58 | $74.87 | 296700 |
| 2025-02-18 | 74.55 | $74.37 | 470829 |
| 2025-02-14 | 74.55 | $74.06 | 203472 |
| 2025-02-13 | 74.58 | $74.96 | 274218 |
| 2025-02-12 | 74.52 | $74.40 | 279030 |
| 2025-02-11 | 74.49 | $74.14 | 340818 |
| 2025-02-10 | 74.47 | $74.64 | 355242 |
| 2025-02-07 | 74.40 | $74.45 | 256800 |
| 2025-02-06 | 74.34 | $74.72 | 273402 |
| 2025-02-05 | 74.26 | $74.65 | 522300 |
| 2025-02-04 | 74.18 | $75.18 | 473400 |
| 2025-02-03 | 74.05 | $74.63 | 578838 |
| 2025-01-31 | 73.97 | $74.88 | 429600 |
| 2025-01-30 | 73.86 | $74.97 | 327300 |
| 2025-01-29 | 73.75 | $74.38 | 281748 |
| 2025-01-28 | 73.69 | $73.85 | 371700 |
| 2025-01-27 | 73.69 | $74.61 | 244584 |
| 2025-01-24 | 73.62 | $75.17 | 275481 |
| 2025-01-23 | 73.50 | $75.47 | 381690 |
| 2025-01-22 | 73.35 | $73.64 | 364200 |
| 2025-01-21 | 73.39 | $72.94 | 339300 |
| 2025-01-20 | 73.51 | $72.91 | 95100 |
| 2025-01-17 | 73.64 | $73.00 | 475626 |
| 2025-01-16 | 73.78 | $72.46 | 561300 |
| 2025-01-15 | 74.00 | $71.50 | 313227 |
| 2025-01-14 | 74.34 | $71.43 | 452526 |
| 2025-01-13 | 74.73 | $72.81 | 357900 |
| 2025-01-10 | 75.01 | $73.67 | 452148 |
| 2025-01-09 | 75.23 | $74.30 | 165606 |
| 2025-01-08 | 75.41 | $74.93 | 522696 |
| 2025-01-07 | 75.55 | $74.29 | 381726 |
| 2025-01-06 | 75.77 | $74.12 | 265026 |
| 2025-01-03 | 76.01 | $75.50 | 378441 |
| 2025-01-02 | 76.13 | $74.59 | 217500 |
| 2024-12-31 | 76.35 | $74.51 | 154500 |
| 2024-12-30 | 76.57 | $74.56 | 199800 |
| 2024-12-27 | 76.79 | $75.65 | 137148 |
| 2024-12-24 | 76.89 | $75.83 | 74700 |
| 2024-12-23 | 76.97 | $76.19 | 224700 |
| 2024-12-20 | 77.00 | $75.56 | 1.4M |
| 2024-12-19 | 77.08 | $75.68 | 435900 |
| 2024-12-18 | 77.13 | $75.77 | 530700 |
| 2024-12-17 | 77.16 | $76.25 | 698400 |
| 2024-12-16 | 77.12 | $77.90 | 369624 |
| 2024-12-13 | 76.91 | $78.30 | 313308 |
| 2024-12-12 | 76.65 | $79.32 | 364500 |
| 2024-12-11 | 76.26 | $78.58 | 453000 |
| 2024-12-10 | 75.94 | $78.02 | 435666 |
| 2024-12-09 | 75.66 | $78.20 | 381444 |
| 2024-12-06 | 75.37 | $78.15 | 237300 |
| 2024-12-05 | 75.07 | $78.66 | 371238 |
| 2024-12-04 | 74.73 | $76.99 | 338442 |
| 2024-12-03 | 74.54 | $76.62 | 346590 |
| 2024-12-02 | 74.39 | $75.67 | 316569 |
| 2024-11-29 | 74.32 | $75.02 | 303969 |
| 2024-11-28 | 74.30 | $74.55 | 133800 |
| 2024-11-27 | 74.33 | $74.07 | 338100 |
| 2024-11-26 | 74.41 | $73.79 | 434700 |
| 2024-11-25 | 74.51 | $72.73 | 967200 |
| 2024-11-22 | 74.72 | $72.96 | 352800 |
| 2024-11-21 | 74.91 | $73.03 | 361500 |
| 2024-11-20 | 75.09 | $73.01 | 459390 |
| 2024-11-19 | 75.28 | $71.70 | 843300 |
| 2024-11-18 | 75.60 | $74.05 | 443700 |
| 2024-11-15 | 75.70 | $75.30 | 461139 |
| 2024-11-14 | 75.67 | $75.08 | 470418 |
| 2024-11-13 | 75.67 | $75.55 | 569436 |
| 2024-11-12 | 75.61 | $77.85 | 554787 |
| 2024-11-11 | 75.32 | $76.96 | 327345 |
| 2024-11-08 | 75.09 | $77.70 | 355800 |
| 2024-11-07 | 74.78 | $77.96 | 347127 |
| 2024-11-06 | 74.43 | $77.01 | 306300 |
| 2024-11-05 | 74.15 | $75.76 | 243600 |
| 2024-11-04 | 73.98 | $74.48 | 250635 |
| 2024-11-01 | 73.92 | $74.13 | 287808 |
| 2024-10-31 | 73.89 | $73.62 | 624900 |
| 2024-10-30 | 73.92 | $74.84 | 418800 |
| 2024-10-29 | 73.83 | $74.00 | 409500 |
| 2024-10-28 | 73.84 | $73.65 | 367800 |
| 2024-10-25 | 73.88 | $72.78 | 294600 |
| 2024-10-24 | 74.02 | $73.39 | 624300 |
| 2024-10-23 | 74.10 | $73.78 | 256932 |
| 2024-10-22 | 74.16 | $74.13 | 623100 |
| 2024-10-21 | 74.18 | $73.61 | 332181 |
| 2024-10-18 | 74.25 | $74.45 | 296736 |
| 2024-10-17 | 74.23 | $74.20 | 259800 |
| 2024-10-16 | 74.24 | $74.56 | 283293 |
| 2024-10-15 | 74.21 | $74.52 | 501900 |
| 2024-10-11 | 74.19 | $74.16 | 216675 |
| 2024-10-10 | 74.21 | $73.78 | 324045 |
| 2024-10-09 | 74.27 | $74.17 | 390390 |
| 2024-10-08 | 74.30 | $73.27 | 394500 |
| 2024-10-07 | 74.42 | $73.05 | 322557 |
| 2024-10-04 | 74.56 | $73.20 | 212400 |
| 2024-10-03 | 74.70 | $74.13 | 474900 |
| 2024-10-02 | 74.74 | $74.50 | 271200 |
| 2024-10-01 | 74.75 | $75.58 | 339600 |
| 2024-09-30 | 74.64 | $75.67 | 541200 |
| 2024-09-27 | 74.52 | $75.05 | 366315 |
| 2024-09-26 | 74.44 | $75.23 | 339600 |
| 2024-09-25 | 74.34 | $75.01 | 251466 |
| 2024-09-24 | 74.26 | $74.65 | 277893 |
| 2024-09-23 | 74.20 | $74.48 | 332700 |
| 2024-09-20 | 74.15 | $73.18 | 2.8M |
| 2024-09-19 | 74.22 | $73.23 | 677763 |
| 2024-09-18 | 74.29 | $74.09 | 425100 |
| 2024-09-17 | 74.26 | $73.89 | 665718 |
| 2024-09-16 | 74.24 | $75.56 | 377172 |
| 2024-09-13 | 74.05 | $75.27 | 325500 |
| 2024-09-12 | 73.88 | $75.85 | 411300 |
| 2024-09-11 | 73.62 | $74.75 | 439500 |
| 2024-09-10 | 73.46 | $74.02 | 393942 |
| 2024-09-09 | 73.34 | $73.90 | 394266 |
| 2024-09-06 | 73.22 | $73.85 | 351135 |
| 2024-09-05 | 73.07 | $74.12 | 435000 |
| 2024-09-04 | 72.88 | $74.29 | 312000 |
| 2024-09-03 | 72.64 | $73.66 | 342378 |
| 2024-08-30 | 72.44 | $73.06 | 823800 |
| 2024-08-29 | 72.29 | $73.19 | 272100 |
| 2024-08-28 | 72.12 | $73.22 | 264663 |
| 2024-08-27 | 71.93 | $73.46 | 302124 |
| 2024-08-26 | 71.71 | $73.44 | 219600 |
| 2024-08-23 | 71.48 | $73.21 | 223239 |
| 2024-08-22 | 71.26 | $73.07 | 284109 |
| 2024-08-21 | 71.05 | $72.61 | 384015 |
| 2024-08-20 | 70.87 | $71.96 | 213078 |
| 2024-08-19 | 70.75 | $71.65 | 492000 |
| 2024-08-16 | 70.65 | $72.30 | 291717 |
| 2024-08-15 | 70.48 | $72.91 | 294000 |
| 2024-08-14 | 70.22 | $71.64 | 189309 |
| 2024-08-13 | 70.08 | $71.03 | 244500 |
| 2024-08-12 | 69.98 | $69.50 | 273900 |
| 2024-08-09 | 70.03 | $69.06 | 245700 |
| 2024-08-08 | 70.13 | $69.17 | 308100 |
| 2024-08-07 | 70.21 | $68.52 | 318681 |
| 2024-08-06 | 70.36 | $69.14 | 520800 |
| 2024-08-02 | 70.44 | $70.08 | 325200 |
| 2024-08-01 | 70.43 | $70.49 | 442242 |
| 2024-07-31 | 70.36 | $71.27 | 280200 |
| 2024-07-30 | 70.20 | $70.97 | 255000 |
| 2024-07-29 | 70.05 | $70.60 | 214200 |
| 2024-07-26 | 69.92 | $71.16 | 212235 |
| 2024-07-25 | 69.70 | $71.19 | 315330 |
| 2024-07-24 | 69.45 | $71.35 | 192300 |
| 2024-07-23 | 69.16 | $71.02 | 267003 |
| 2024-07-22 | 68.87 | $70.58 | 174924 |
| 2024-07-19 | 68.58 | $70.30 | 261057 |
| 2024-07-18 | 68.28 | $68.76 | 392400 |
| 2024-07-17 | 68.11 | $69.11 | 420300 |
| 2024-07-16 | 67.87 | $68.99 | 226200 |
| 2024-07-15 | 67.61 | $69.47 | 255000 |
| 2024-07-12 | 67.28 | $69.50 | 301611 |
| 2024-07-11 | 66.92 | $69.39 | 271002 |
| 2024-07-10 | 66.55 | $69.35 | 496800 |
| 2024-07-09 | 66.15 | $68.38 | 356400 |
| 2024-07-08 | 65.83 | $68.86 | 392175 |
| 2024-07-05 | 65.45 | $67.71 | 511200 |
| 2024-07-04 | 65.17 | $67.62 | 111900 |
| 2024-07-03 | 64.89 | $67.80 | 340281 |
| 2024-07-02 | 64.58 | $67.15 | 423099 |
| 2024-06-28 | 64.31 | $65.60 | 316800 |
| 2024-06-27 | 64.20 | $65.71 | 439020 |
| 2024-06-26 | 64.06 | $65.07 | 375900 |
| 2024-06-25 | 63.98 | $65.20 | 355599 |
| 2024-06-24 | 63.87 | $64.65 | 466500 |
| 2024-06-21 | 63.82 | $62.58 | 2.7M |
| 2024-06-20 | 63.98 | $62.56 | 489000 |
| 2024-06-19 | 64.15 | $62.94 | 211017 |
| 2024-06-18 | 64.29 | $63.24 | 647100 |
| 2024-06-17 | 64.41 | $63.48 | 561321 |
| 2024-06-14 | 64.51 | $63.11 | 480600 |
| 2024-06-13 | 64.64 | $63.96 | 307500 |
| 2024-06-12 | 64.69 | $64.30 | 711000 |
| 2024-06-11 | 64.70 | $64.46 | 498624 |
| 2024-06-10 | 64.70 | $64.93 | 681000 |
| 2024-06-07 | 64.64 | $65.09 | 598287 |
| 2024-06-06 | 64.55 | $65.60 | 595500 |
| 2024-06-05 | 64.41 | $65.49 | 891318 |
| 2024-06-04 | 64.27 | $65.16 | 393300 |
| 2024-06-03 | 64.14 | $64.95 | 579300 |
| 2024-05-31 | 64.02 | $64.55 | 941445 |
| 2024-05-30 | 63.92 | $64.29 | 438600 |
| 2024-05-29 | 63.84 | $63.68 | 459981 |
| 2024-05-28 | 63.79 | $63.12 | 352587 |
| 2024-05-27 | 63.79 | $64.59 | 166200 |
| 2024-05-24 | 63.64 | $65.19 | 386700 |
| 2024-05-23 | 63.40 | $64.93 | 337500 |
| 2024-05-22 | 63.18 | $64.63 | 400878 |
| 2024-05-21 | 62.96 | $64.01 | 702300 |
| 2024-05-17 | 62.78 | $63.77 | 195000 |
| 2024-05-16 | 62.60 | $63.62 | 411900 |
| 2024-05-15 | 62.42 | $63.19 | 202500 |
| 2024-05-14 | 62.26 | $63.55 | 276402 |
| 2024-05-13 | 62.03 | $63.61 | 363300 |
| 2024-05-10 | 61.79 | $63.33 | 290121 |
| 2024-05-09 | 61.54 | $62.99 | 263175 |
| 2024-05-08 | 61.31 | $63.50 | 551835 |
| 2024-05-07 | 61.01 | $62.44 | 361278 |
| 2024-05-06 | 60.80 | $62.94 | 370500 |
| 2024-05-03 | 60.53 | $61.83 | 310515 |
| 2024-05-02 | 60.35 | $61.54 | 295884 |
| 2024-05-01 | 60.18 | $60.92 | 334500 |
| 2024-04-30 | 60.08 | $60.39 | 412500 |
| 2024-04-29 | 60.02 | $61.31 | 312900 |
| 2024-04-26 | 59.87 | $61.39 | 231912 |
| 2024-04-25 | 59.72 | $61.28 | 245511 |
| 2024-04-24 | 59.58 | $60.73 | 254700 |
| 2024-04-23 | 59.49 | $60.27 | 309600 |
| 2024-04-22 | 59.46 | $60.14 | 187326 |
| 2024-04-19 | 59.45 | $59.28 | 211644 |
| 2024-04-18 | 59.52 | $59.02 | 769227 |
| 2024-04-17 | 59.63 | $59.14 | 415800 |
| 2024-04-16 | 59.74 | $58.55 | 411000 |
| 2024-04-15 | 59.90 | $59.08 | 254526 |
| 2024-04-12 | 60.03 | $58.61 | 225900 |
| 2024-04-11 | 60.20 | $58.96 | 253623 |
| 2024-04-10 | 60.35 | $59.47 | 369900 |
| 2024-04-09 | 60.45 | $59.77 | 453747 |
| 2024-04-08 | 60.54 | $59.67 | 278400 |
| 2024-04-05 | 60.63 | $59.62 | 374100 |
| 2024-04-04 | 60.74 | $58.50 | 890100 |
| 2024-04-03 | 60.96 | $60.62 | 486000 |
| 2024-04-02 | 60.96 | $60.36 | 417600 |
| 2024-04-01 | 60.98 | $61.04 | 291924 |
| 2024-03-28 | 60.93 | $61.00 | 463863 |
| 2024-03-27 | 60.87 | $61.76 | 354300 |
| 2024-03-26 | 60.73 | $61.99 | 469569 |
| 2024-03-25 | 60.56 | $62.13 | 325884 |
| 2024-03-22 | 60.37 | $61.58 | 413415 |
| 2024-03-21 | 60.23 | $61.07 | 343941 |
| 2024-03-20 | 60.13 | $60.52 | 306714 |
| 2024-03-19 | 60.07 | $60.26 | 366015 |
| 2024-03-18 | 60.03 | $60.02 | 386700 |
| 2024-03-15 | 60.00 | $60.06 | 1.6M |
| 2024-03-14 | 59.95 | $60.12 | 333399 |
| 2024-03-13 | 59.89 | $60.92 | 420600 |
| 2024-03-12 | 59.72 | $61.01 | 190059 |
| 2024-03-11 | 59.53 | $60.56 | 381000 |
| 2024-03-08 | 59.36 | $60.65 | 346800 |
| 2024-03-07 | 59.16 | $60.55 | 397233 |
| 2024-03-06 | 58.96 | $58.83 | 304017 |
| 2024-03-05 | 58.91 | $58.61 | 196017 |
| 2024-03-04 | 58.88 | $58.71 | 362598 |
| 2024-03-01 | 58.83 | $59.68 | 257769 |
| 2024-02-29 | 58.68 | $59.25 | 778605 |
| 2024-02-28 | 58.56 | $59.50 | 356706 |
| 2024-02-27 | 58.41 | $60.37 | 242808 |
| 2024-02-26 | 58.16 | $60.50 | 186600 |
| 2024-02-23 | 57.88 | $60.20 | 296400 |
| 2024-02-22 | 57.63 | $59.75 | 230100 |
| 2024-02-21 | 57.40 | $58.45 | 139200 |
| 2024-02-20 | 57.29 | $58.66 | 327108 |
| 2024-02-16 | 57.15 | $57.88 | 207120 |
| 2024-02-15 | 57.09 | $57.42 | 204000 |
| 2024-02-14 | 57.06 | $57.11 | 267102 |
| 2024-02-13 | 57.07 | $55.86 | 302745 |
| 2024-02-12 | 57.20 | $56.84 | 115800 |
| 2024-02-09 | 57.23 | $56.86 | 138096 |
| 2024-02-08 | 57.26 | $56.80 | 215127 |
| 2024-02-07 | 57.30 | $57.05 | 130311 |
| 2024-02-06 | 57.30 | $56.84 | 183702 |
| 2024-02-05 | 57.32 | $57.14 | 166800 |
| 2024-02-02 | 57.29 | $57.91 | 158700 |
| 2024-02-01 | 57.18 | $57.73 | 202200 |
| 2024-01-31 | 57.07 | $57.10 | 440241 |
| 2024-01-30 | 57.01 | $57.64 | 210000 |
| 2024-01-29 | 56.88 | $57.83 | 199896 |
| 2024-01-26 | 56.72 | $57.07 | 164100 |
| 2024-01-25 | 56.62 | $57.78 | 205521 |
| 2024-01-24 | 56.44 | $57.50 | 421800 |
| 2024-01-23 | 56.26 | $57.03 | 423435 |
| 2024-01-22 | 56.12 | $57.15 | 292200 |
| 2024-01-19 | 55.94 | $57.08 | 283611 |
| 2024-01-18 | 55.75 | $57.43 | 264600 |
| 2024-01-17 | 55.50 | $56.13 | 402600 |
| 2024-01-16 | 55.36 | $57.28 | 280500 |
| 2024-01-15 | 55.09 | $56.80 | 94500 |
| 2024-01-12 | 54.85 | $56.41 | 235230 |
| 2024-01-11 | 54.64 | $56.48 | 259800 |
| 2024-01-10 | 54.42 | $55.66 | 327000 |
| 2024-01-09 | 54.26 | $55.13 | 340812 |
| 2024-01-08 | 54.15 | $54.69 | 309084 |
| 2024-01-05 | 54.07 | $54.54 | 243021 |
| 2024-01-04 | 54.01 | $54.53 | 365106 |
| 2024-01-03 | 53.94 | $54.55 | 210648 |
| 2024-01-02 | 53.86 | $55.07 | 251100 |
| 2023-12-29 | 53.72 | $54.83 | 183066 |
| 2023-12-28 | 53.60 | $54.47 | 142278 |
| 2023-12-27 | 53.51 | $54.35 | 191400 |
| 2023-12-22 | 53.44 | $53.86 | 231000 |
| 2023-12-21 | 53.42 | $53.55 | 171900 |
| 2023-12-20 | 53.44 | $52.87 | 499500 |
| 2023-12-19 | 53.53 | $53.12 | 382302 |
| 2023-12-18 | 53.59 | $52.33 | 369600 |
| 2023-12-15 | 53.74 | $52.22 | 1.7M |
| 2023-12-14 | 53.91 | $53.05 | 649200 |
| 2023-12-13 | 54.01 | $54.67 | 460800 |
| 2023-12-12 | 53.95 | $54.15 | 552900 |
| 2023-12-11 | 53.95 | $54.18 | 261336 |
| 2023-12-08 | 53.95 | $53.84 | 237606 |
| 2023-12-07 | 53.99 | $54.10 | 331200 |
| 2023-12-06 | 54.01 | $53.97 | 336621 |
| 2023-12-05 | 54.05 | $53.68 | 624600 |
| 2023-12-04 | 54.11 | $52.70 | 248400 |
| 2023-12-01 | 54.28 | $53.31 | 506412 |
| 2023-11-30 | 54.39 | $53.05 | 1.7M |
| 2023-11-29 | 54.53 | $54.06 | 355800 |
| 2023-11-28 | 54.55 | $54.32 | 369600 |
| 2023-11-27 | 54.53 | $55.15 | 337800 |
| 2023-11-24 | 54.40 | $54.65 | 95466 |
| 2023-11-23 | 54.30 | $54.71 | 133038 |
| 2023-11-22 | 54.15 | $55.23 | 659400 |
| 2023-11-21 | 53.93 | $51.77 | 572793 |
| 2023-11-20 | 54.02 | $54.88 | 250800 |
| 2023-11-17 | 53.79 | $54.81 | 360900 |
| 2023-11-16 | 53.54 | $54.69 | 445206 |
| 2023-11-15 | 53.26 | $54.06 | 529014 |
| 2023-11-14 | 53.03 | $55.89 | 300021 |
| 2023-11-13 | 52.59 | $55.27 | 134100 |
| 2023-11-10 | 52.19 | $55.09 | 256500 |
| 2023-11-09 | 51.78 | $54.80 | 251811 |
| 2023-11-08 | 51.38 | $54.56 | 456018 |
| 2023-11-07 | 50.98 | $54.47 | 370800 |
| 2023-11-06 | 50.56 | $54.48 | 561984 |
| 2023-11-03 | 50.13 | $53.61 | 407400 |
| 2023-11-02 | 49.76 | $52.57 | 349545 |
| 2023-11-01 | 49.49 | $51.23 | 373866 |
| 2023-10-31 | 49.34 | $50.14 | 421329 |
| 2023-10-30 | 49.29 | $49.72 | 352800 |
| 2023-10-27 | 49.29 | $48.45 | 272100 |
| 2023-10-26 | 49.42 | $48.62 | 289254 |
| 2023-10-25 | 49.54 | $48.90 | 293700 |
| 2023-10-24 | 49.63 | $48.57 | 185400 |
| 2023-10-23 | 49.77 | $48.91 | 277860 |
| 2023-10-20 | 49.88 | $48.44 | 411144 |
| 2023-10-19 | 50.04 | $48.67 | 310836 |
| 2023-10-18 | 50.20 | $49.31 | 407757 |
| 2023-10-17 | 50.30 | $50.12 | 237300 |
| 2023-10-16 | 50.33 | $50.25 | 285690 |
| 2023-10-13 | 50.36 | $49.90 | 343614 |
| 2023-10-12 | 50.43 | $50.52 | 231699 |
| 2023-10-11 | 50.45 | $50.28 | 510063 |
| 2023-10-10 | 50.49 | $50.03 | 478248 |
| 2023-10-06 | 50.56 | $50.17 | 249903 |
| 2023-10-05 | 50.62 | $50.67 | 453900 |
| 2023-10-04 | 50.63 | $50.93 | 386700 |
| 2023-10-03 | 50.61 | $50.45 | 395472 |
| 2023-10-02 | 50.65 | $50.48 | 297078 |
| 2023-09-29 | 50.68 | $50.21 | 435660 |
| 2023-09-28 | 50.74 | $50.65 | 417708 |
| 2023-09-27 | 50.76 | $49.63 | 387600 |
| 2023-09-26 | 50.88 | $49.95 | 337860 |
| 2023-09-25 | 50.98 | $50.06 | 383400 |
| 2023-09-22 | 51.06 | $50.37 | 327072 |
| 2023-09-21 | 51.10 | $50.80 | 492411 |
| 2023-09-20 | 51.10 | $51.32 | 230100 |
| 2023-09-19 | 51.04 | $50.90 | 327006 |
| 2023-09-18 | 51.01 | $51.80 | 384957 |
| 2023-09-15 | 50.90 | $51.54 | 2.0M |
| 2023-09-14 | 50.80 | $51.96 | 441957 |
| 2023-09-13 | 50.66 | $51.53 | 640641 |
| 2023-09-12 | 50.55 | $50.96 | 387423 |
| 2023-09-11 | 50.50 | $50.81 | 245232 |
| 2023-09-08 | 50.46 | $50.72 | 419133 |
| 2023-09-07 | 50.44 | $50.33 | 611838 |
| 2023-09-06 | 50.45 | $51.39 | 563700 |
| 2023-09-05 | 50.36 | $51.22 | 463500 |
| 2023-09-01 | 50.28 | $50.90 | 413784 |
| 2023-08-31 | 50.23 | $49.95 | 596451 |
| 2023-08-30 | 50.27 | $50.71 | 314100 |
| 2023-08-29 | 50.24 | $50.90 | 416400 |
| 2023-08-28 | 50.19 | $49.98 | 452700 |
| 2023-08-25 | 50.22 | $49.84 | 290700 |
| 2023-08-24 | 50.28 | $49.46 | 398700 |
| 2023-08-23 | 50.37 | $49.39 | 463800 |
| 2023-08-22 | 50.49 | $49.42 | 261012 |
| 2023-08-21 | 50.62 | $50.06 | 292932 |
| 2023-08-18 | 50.70 | $50.21 | 375000 |
| 2023-08-17 | 50.77 | $50.60 | 237600 |
| 2023-08-16 | 50.80 | $51.10 | 445800 |
| 2023-08-15 | 50.78 | $50.42 | 442590 |
| 2023-08-14 | 50.84 | $50.84 | 277848 |
| 2023-08-11 | 50.86 | $51.04 | 214500 |
| 2023-08-10 | 50.85 | $51.07 | 347829 |
| 2023-08-09 | 50.85 | $51.08 | 227727 |
| 2023-08-08 | 50.84 | $50.45 | 422400 |
| 2023-08-04 | 50.89 | $50.43 | 438966 |
| 2023-08-03 | 50.95 | $50.05 | 468318 |
| 2023-08-02 | 51.05 | $50.65 | 488400 |
| 2023-08-01 | 51.10 | $50.46 | 324600 |
| 2023-07-31 | 51.18 | $50.62 | 448344 |
| 2023-07-28 | 51.24 | $50.02 | 545100 |
| 2023-07-27 | 51.37 | $50.93 | 400632 |
| 2023-07-26 | 51.42 | $50.82 | 633909 |
| 2023-07-25 | 51.48 | $52.21 | 595260 |
| 2023-07-24 | 51.40 | $52.32 | 283500 |
| 2023-07-21 | 51.31 | $51.98 | 315438 |
| 2023-07-20 | 51.24 | $51.45 | 213096 |
| 2023-07-19 | 51.22 | $51.05 | 254799 |
| 2023-07-18 | 51.24 | $51.12 | 690387 |
| 2023-07-17 | 51.24 | $51.22 | 208500 |
| 2023-07-14 | 51.24 | $51.49 | 405000 |
| 2023-07-13 | 51.21 | $50.67 | 321000 |
| 2023-07-12 | 51.26 | $50.75 | 313500 |
| 2023-07-11 | 51.30 | $50.83 | 300417 |
| 2023-07-10 | 51.34 | $51.33 | 611406 |
| 2023-07-07 | 51.33 | $51.01 | 378300 |
| 2023-07-06 | 51.35 | $51.36 | 488793 |
| 2023-07-05 | 51.34 | $51.81 | 617400 |
| 2023-07-04 | 51.29 | $52.05 | 169221 |
| 2023-06-30 | 51.22 | $52.21 | 732300 |
| 2023-06-29 | 51.14 | $51.45 | 512400 |
| 2023-06-28 | 51.14 | $51.40 | 430500 |
| 2023-06-27 | 51.16 | $51.09 | 930300 |
| 2023-06-26 | 51.21 | $51.61 | 348918 |
| 2023-06-23 | 51.23 | $50.78 | 395400 |
| 2023-06-22 | 51.35 | $50.74 | 993000 |
| 2023-06-21 | 51.49 | $50.23 | 774900 |
| 2023-06-20 | 51.71 | $51.18 | 713841 |
| 2023-06-19 | 51.85 | $50.88 | 134481 |
| 2023-06-16 | 52.05 | $50.69 | 1.8M |
| 2023-06-15 | 52.28 | $51.04 | 589215 |
| 2023-06-14 | 52.51 | $51.08 | 473196 |
| 2023-06-13 | 52.76 | $51.43 | 372000 |
| 2023-06-12 | 53.00 | $51.23 | 376200 |
| 2023-06-09 | 53.28 | $51.03 | 526644 |
| 2023-06-08 | 53.62 | $51.72 | 347538 |
| 2023-06-07 | 53.91 | $51.90 | 520500 |
| 2023-06-06 | 54.22 | $52.33 | 544500 |
| 2023-06-05 | 54.51 | $52.06 | 1.3M |
| 2023-06-02 | 54.86 | $53.43 | 401811 |
| 2023-06-01 | 55.10 | $53.03 | 499854 |
| 2023-05-31 | 55.42 | $53.23 | 2.5M |
| 2023-05-30 | 55.75 | $53.84 | 370800 |
| 2023-05-29 | 56.05 | $54.55 | 145200 |
| 2023-05-26 | 56.32 | $54.98 | 391575 |
| 2023-05-25 | 56.57 | $54.83 | 379554 |
| 2023-05-24 | 56.87 | $55.27 | 354339 |
| 2023-05-23 | 57.14 | $54.88 | 628635 |
| 2023-05-19 | 57.48 | $56.27 | 471963 |
| 2023-05-18 | 57.70 | $55.67 | 296709 |
| 2023-05-17 | 58.00 | $55.86 | 419448 |
| 2023-05-16 | 58.30 | $56.18 | 620100 |
| 2023-05-15 | 58.57 | $56.52 | 334800 |
| 2023-05-12 | 58.83 | $57.20 | 302100 |
| 2023-05-11 | 59.04 | $56.95 | 519138 |
| 2023-05-10 | 59.28 | $56.75 | 806400 |
| 2023-05-09 | 59.56 | $58.32 | 470544 |
| 2023-05-08 | 59.70 | $58.39 | 524469 |
| 2023-05-05 | 59.84 | $58.37 | 257535 |
| 2023-05-04 | 59.99 | $58.65 | 371505 |
| 2023-05-03 | 60.12 | $59.92 | 309600 |
| 2023-05-02 | 60.13 | $60.55 | 271800 |
| 2023-05-01 | 60.08 | $60.79 | 249900 |
| 2023-04-28 | 60.00 | $60.64 | 328800 |
| 2023-04-27 | 59.93 | $60.78 | 398700 |
| 2023-04-26 | 59.82 | $60.48 | 305763 |
| 2023-04-25 | 59.74 | $59.98 | 306600 |
| 2023-04-24 | 59.68 | $60.49 | 320781 |
| 2023-04-21 | 59.55 | $59.91 | 531600 |
| 2023-04-20 | 59.46 | $59.18 | 395100 |
| 2023-04-19 | 59.41 | $59.08 | 386778 |
| 2023-04-18 | 59.36 | $58.88 | 637200 |
| 2023-04-17 | 59.30 | $59.35 | 313263 |
| 2023-04-14 | 59.18 | $60.02 | 343263 |
| 2023-04-13 | 58.97 | $59.33 | 505842 |
| 2023-04-12 | 58.81 | $60.13 | 302139 |
| 2023-04-11 | 58.55 | $60.48 | 334881 |
| 2023-04-10 | 58.22 | $60.18 | 212421 |
| 2023-04-06 | 57.90 | $60.25 | 412542 |
| 2023-04-05 | 57.54 | $60.26 | 395100 |
| 2023-04-04 | 57.17 | $60.40 | 368703 |
| 2023-04-03 | 56.76 | $59.39 | 573600 |
| 2023-03-31 | 56.44 | $59.70 | 560100 |
| 2023-03-30 | 56.06 | $58.82 | 444300 |
| 2023-03-29 | 55.76 | $57.88 | 548151 |
| 2023-03-28 | 55.54 | $57.55 | 534000 |
| 2023-03-27 | 55.35 | $56.81 | 411963 |
| 2023-03-24 | 55.24 | $55.52 | 337800 |
| 2023-03-23 | 55.25 | $54.90 | 276300 |
| 2023-03-22 | 55.34 | $54.96 | 411618 |
| 2023-03-21 | 55.42 | $54.78 | 308100 |
| 2023-03-20 | 55.53 | $55.48 | 275100 |
| 2023-03-17 | 55.57 | $54.99 | 1.2M |
| 2023-03-16 | 55.67 | $55.17 | 407148 |
| 2023-03-15 | 55.76 | $55.15 | 572466 |
| 2023-03-14 | 55.86 | $54.39 | 528300 |
| 2023-03-13 | 56.04 | $54.28 | 452400 |
| 2023-03-10 | 56.23 | $54.74 | 361800 |
| 2023-03-09 | 56.39 | $55.68 | 387378 |
| 2023-03-08 | 56.45 | $56.01 | 331200 |
| 2023-03-07 | 56.48 | $56.22 | 309300 |
| 2023-03-06 | 56.48 | $56.34 | 507957 |
| 2023-03-03 | 56.47 | $55.69 | 892500 |
| 2023-03-02 | 56.52 | $56.02 | 405135 |
| 2023-03-01 | 56.53 | $57.46 | 747660 |
| 2023-02-28 | 56.41 | $56.98 | 817869 |
| 2023-02-27 | 56.33 | $56.68 | 399702 |
| 2023-02-24 | 56.28 | $57.93 | 576600 |
| 2023-02-23 | 56.12 | $56.83 | 583902 |
| 2023-02-22 | 56.08 | $56.08 | 407112 |
| 2023-02-21 | 56.12 | $56.13 | 687000 |
| 2023-02-17 | 56.15 | $56.54 | 261723 |
| 2023-02-16 | 56.16 | $56.29 | 389172 |
| 2023-02-15 | 56.19 | $56.63 | 503100 |
| 2023-02-14 | 56.20 | $56.09 | 338100 |
| 2023-02-13 | 56.26 | $56.47 | 624318 |
| 2023-02-10 | 56.29 | $55.66 | 595500 |
| 2023-02-09 | 56.40 | $55.86 | 379266 |
| 2023-02-08 | 56.51 | $55.48 | 563400 |
| 2023-02-07 | 56.66 | $54.48 | 679335 |
| 2023-02-06 | 56.92 | $55.56 | 358836 |
| 2023-02-03 | 57.09 | $55.14 | 811527 |
| 2023-02-02 | 57.31 | $55.19 | 947400 |
| 2023-02-01 | 57.54 | $55.92 | 863730 |
| 2023-01-31 | 57.70 | $57.06 | 862800 |
| 2023-01-30 | 57.75 | $57.19 | 675600 |
| 2023-01-27 | 57.79 | $58.10 | 417033 |
| 2023-01-26 | 57.72 | $58.32 | 431100 |
| 2023-01-25 | 57.63 | $58.85 | 457830 |
| 2023-01-24 | 57.49 | $58.38 | 373284 |
| 2023-01-23 | 57.38 | $57.61 | 416406 |
| 2023-01-20 | 57.36 | $57.63 | 574500 |
| 2023-01-19 | 57.32 | $57.26 | 788100 |
| 2023-01-18 | 57.33 | $57.14 | 487020 |
| 2023-01-17 | 57.35 | $57.42 | 523293 |
| 2023-01-16 | 57.35 | $57.52 | 166500 |
| 2023-01-13 | 57.34 | $57.30 | 378600 |
| 2023-01-12 | 57.36 | $57.23 | 396366 |
| 2023-01-11 | 57.41 | $58.13 | 679317 |
| 2023-01-10 | 57.37 | $57.73 | 399300 |
| 2023-01-09 | 57.38 | $57.82 | 496500 |
| 2023-01-06 | 57.37 | $57.76 | 424923 |
| 2023-01-05 | 57.37 | $56.90 | 612900 |
| 2023-01-04 | 57.45 | $56.78 | 426939 |
| 2023-01-03 | 57.54 | $56.85 | 392484 |
| 2022-12-30 | 57.62 | $56.00 | 210900 |
| 2022-12-29 | 57.79 | $56.25 | 214326 |
| 2022-12-28 | 57.93 | $56.83 | 277602 |
| 2022-12-23 | 58.01 | $58.24 | 574932 |
| 2022-12-22 | 57.95 | $57.41 | 371409 |
| 2022-12-21 | 57.95 | $57.83 | 356196 |
| 2022-12-20 | 57.90 | $57.66 | 513000 |
| 2022-12-19 | 57.86 | $57.73 | 415863 |
| 2022-12-16 | 57.79 | $57.79 | 1.6M |
| 2022-12-15 | 57.69 | $57.78 | 817551 |
| 2022-12-14 | 57.55 | $58.91 | 531087 |
| 2022-12-13 | 57.28 | $59.61 | 866400 |
| 2022-12-12 | 56.89 | $59.35 | 587400 |
| 2022-12-09 | 56.49 | $59.52 | 541200 |
| 2022-12-08 | 56.02 | $58.91 | 587100 |
| 2022-12-07 | 55.58 | $57.29 | 474603 |
| 2022-12-06 | 55.27 | $56.83 | 538923 |
| 2022-12-05 | 54.97 | $57.07 | 603000 |
| 2022-12-02 | 54.62 | $56.87 | 459936 |
| 2022-12-01 | 54.27 | $56.53 | 410487 |
| 2022-11-30 | 53.91 | $56.15 | 1.6M |
| 2022-11-29 | 53.56 | $56.62 | 500523 |
| 2022-11-28 | 53.14 | $55.95 | 807090 |
| 2022-11-25 | 52.75 | $55.58 | 306069 |
| 2022-11-24 | 52.38 | $55.26 | 282354 |
| 2022-11-23 | 52.00 | $55.30 | 563400 |
| 2022-11-22 | 51.61 | $54.96 | 576000 |
| 2022-11-21 | 51.22 | $53.11 | 333600 |
| 2022-11-18 | 50.98 | $52.47 | 565800 |
| 2022-11-17 | 50.79 | $51.71 | 498441 |
| 2022-11-16 | 50.66 | $51.18 | 518100 |
| 2022-11-15 | 50.56 | $50.31 | 446400 |
| 2022-11-14 | 50.53 | $50.24 | 443100 |
| 2022-11-11 | 50.50 | $50.64 | 412800 |
| 2022-11-10 | 50.42 | $51.63 | 461100 |
| 2022-11-09 | 50.23 | $51.26 | 325500 |
| 2022-11-08 | 50.06 | $51.47 | 539700 |
| 2022-11-07 | 49.85 | $51.46 | 450900 |
| 2022-11-04 | 49.62 | $50.57 | 296118 |
| 2022-11-03 | 49.46 | $50.00 | 227703 |
| 2022-11-02 | 49.34 | $50.12 | 370800 |
| 2022-11-01 | 49.21 | $50.32 | 558600 |
| 2022-10-31 | 49.05 | $49.98 | 366000 |
| 2022-10-28 | 48.92 | $50.64 | 369969 |
| 2022-10-27 | 48.72 | $50.07 | 500100 |
| 2022-10-26 | 48.56 | $50.54 | 423663 |
| 2022-10-25 | 48.35 | $49.44 | 452700 |
| 2022-10-24 | 48.25 | $48.97 | 374700 |
| 2022-10-21 | 48.18 | $48.81 | 342300 |
| 2022-10-20 | 48.13 | $47.87 | 401493 |
| 2022-10-19 | 48.18 | $48.30 | 406608 |
| 2022-10-18 | 48.19 | $48.61 | 355200 |
| 2022-10-17 | 48.18 | $48.22 | 407700 |
| 2022-10-14 | 48.21 | $47.84 | 394278 |
| 2022-10-13 | 48.29 | $47.89 | 885423 |
| 2022-10-12 | 48.38 | $48.30 | 654411 |
| 2022-10-11 | 48.43 | $47.45 | 591900 |
| 2022-10-07 | 48.59 | $46.76 | 563469 |
| 2022-10-06 | 48.83 | $46.51 | 727500 |
| 2022-10-05 | 49.12 | $48.94 | 494400 |
| 2022-10-04 | 49.18 | $49.24 | 528006 |
| 2022-10-03 | 49.21 | $49.25 | 437748 |
| 2022-09-30 | 49.25 | $48.21 | 476100 |
| 2022-09-29 | 49.40 | $48.93 | 634500 |
| 2022-09-28 | 49.49 | $48.62 | 644100 |
| 2022-09-27 | 49.62 | $48.83 | 500190 |
| 2022-09-26 | 49.73 | $48.77 | 503100 |
| 2022-09-23 | 49.87 | $48.83 | 415800 |
| 2022-09-22 | 50.01 | $48.86 | 315030 |
| 2022-09-21 | 50.16 | $48.83 | 392727 |
| 2022-09-20 | 50.34 | $49.39 | 562818 |
| 2022-09-19 | 50.48 | $50.09 | 513120 |
| 2022-09-16 | 50.58 | $50.00 | 1.7M |
| 2022-09-15 | 50.70 | $49.56 | 576300 |
| 2022-09-14 | 50.88 | $50.21 | 481500 |
| 2022-09-13 | 51.01 | $50.76 | 481578 |
| 2022-09-12 | 51.10 | $51.40 | 520200 |
| 2022-09-09 | 51.13 | $51.00 | 460017 |
| 2022-09-08 | 51.20 | $49.89 | 448500 |
| 2022-09-07 | 51.38 | $50.37 | 296400 |
| 2022-09-06 | 51.51 | $50.25 | 472800 |
| 2022-09-02 | 51.65 | $50.74 | 435000 |
| 2022-09-01 | 51.74 | $50.62 | 570300 |
| 2022-08-31 | 51.85 | $50.05 | 788151 |
| 2022-08-30 | 52.01 | $50.47 | 422400 |
| 2022-08-29 | 52.13 | $50.64 | 393084 |
| 2022-08-26 | 52.23 | $51.63 | 683832 |
| 2022-08-25 | 52.25 | $51.90 | 414336 |
| 2022-08-24 | 52.24 | $51.76 | 420120 |
| 2022-08-23 | 52.24 | $52.76 | 407400 |
| 2022-08-22 | 52.14 | $53.92 | 342600 |
| 2022-08-19 | 51.93 | $53.81 | 681900 |
| 2022-08-18 | 51.71 | $53.44 | 479100 |
| 2022-08-17 | 51.51 | $53.55 | 569157 |
| 2022-08-16 | 51.30 | $53.25 | 416400 |
| 2022-08-15 | 51.10 | $52.29 | 544800 |
| 2022-08-12 | 50.99 | $51.72 | 451500 |
| 2022-08-11 | 50.94 | $51.38 | 242127 |
| 2022-08-10 | 50.92 | $50.67 | 393600 |
| 2022-08-09 | 50.98 | $50.13 | 272508 |
| 2022-08-08 | 51.09 | $50.15 | 261600 |
| 2022-08-05 | 51.20 | $50.40 | 375300 |
| 2022-08-04 | 51.30 | $50.75 | 462093 |
| 2022-08-03 | 51.35 | $50.13 | 383733 |
| 2022-08-02 | 51.48 | $50.19 | 818448 |
| 2022-07-29 | 51.60 | $50.95 | 559500 |
| 2022-07-28 | 51.64 | $52.91 | 507600 |
| 2022-07-27 | 51.49 | $51.18 | 584829 |
| 2022-07-26 | 51.49 | $52.07 | 381900 |
| 2022-07-25 | 51.39 | $51.98 | 208326 |
| 2022-07-22 | 51.29 | $51.72 | 285600 |
| 2022-07-21 | 51.19 | $51.40 | 287544 |
| 2022-07-20 | 51.11 | $51.36 | 295200 |
| 2022-07-19 | 51.02 | $51.36 | 678723 |
| 2022-07-18 | 50.92 | $51.14 | 390009 |
| 2022-07-15 | 50.82 | $51.25 | 387045 |
| 2022-07-14 | 50.69 | $51.91 | 475200 |
| 2022-07-13 | 50.49 | $52.38 | 449739 |
| 2022-07-12 | 50.23 | $51.17 | 417900 |
| 2022-07-11 | 50.07 | $51.39 | 413235 |
| 2022-07-08 | 49.88 | $51.47 | 727200 |
| 2022-07-07 | 49.68 | $51.19 | 439800 |
| 2022-07-06 | 49.50 | $50.09 | 573000 |
| 2022-07-05 | 49.43 | $51.19 | 529005 |
| 2022-07-04 | 49.25 | $50.87 | 243609 |
| 2022-06-30 | 49.11 | $50.12 | 502800 |
| 2022-06-29 | 49.04 | $50.53 | 518706 |
| 2022-06-28 | 48.93 | $49.16 | 416433 |
| 2022-06-27 | 48.96 | $49.32 | 1.2M |
| 2022-06-24 | 49.00 | $49.14 | 409200 |
| 2022-06-23 | 49.05 | $48.28 | 456600 |
| 2022-06-22 | 49.21 | $47.90 | 630600 |
| 2022-06-21 | 49.41 | $48.58 | 672609 |
| 2022-06-20 | 49.56 | $48.36 | 149400 |
| 2022-06-17 | 49.74 | $47.60 | 1.2M |
| 2022-06-16 | 50.00 | $47.79 | 386400 |
| 2022-06-15 | 50.25 | $49.05 | 721641 |
| 2022-06-14 | 50.39 | $48.74 | 542400 |
| 2022-06-13 | 50.58 | $49.19 | 909600 |
| 2022-06-10 | 50.73 | $50.02 | 784500 |
| 2022-06-09 | 50.81 | $49.92 | 390600 |
| 2022-06-08 | 50.89 | $50.35 | 510900 |
| 2022-06-07 | 50.94 | $50.59 | 320400 |
| 2022-06-06 | 50.98 | $50.98 | 495300 |
| 2022-06-03 | 50.98 | $51.36 | 340500 |
| 2022-06-02 | 50.95 | $51.11 | 255000 |
| 2022-06-01 | 50.95 | $50.61 | 349200 |
| 2022-05-31 | 51.00 | $51.75 | 1.9M |
| 2022-05-30 | 50.95 | $51.46 | 111600 |
| 2022-05-27 | 50.94 | $51.53 | 647400 |
| 2022-05-26 | 50.92 | $50.98 | 362493 |
| 2022-05-25 | 50.97 | $50.79 | 488700 |
| 2022-05-24 | 51.05 | $50.67 | 1.0M |
| 2022-05-20 | 51.14 | $50.13 | 550836 |
| 2022-05-19 | 51.30 | $49.27 | 464700 |
| 2022-05-18 | 51.55 | $50.12 | 591342 |
| 2022-05-17 | 51.74 | $51.42 | 671100 |
| 2022-05-16 | 51.81 | $51.74 | 579900 |
| 2022-05-13 | 51.86 | $51.37 | 807963 |
| 2022-05-12 | 51.94 | $50.42 | 791700 |
| 2022-05-11 | 52.12 | $49.62 | 858600 |
| 2022-05-10 | 52.40 | $51.41 | 816000 |
| 2022-05-09 | 52.52 | $52.95 | 605514 |
| 2022-05-06 | 52.50 | $51.78 | 492300 |
| 2022-05-05 | 52.60 | $51.63 | 491400 |
| 2022-05-04 | 52.72 | $52.10 | 757800 |
| 2022-05-03 | 52.79 | $51.95 | 438714 |
| 2022-05-02 | 52.89 | $52.79 | 515700 |
| 2022-04-29 | 52.89 | $53.27 | 445800 |
| 2022-04-28 | 52.84 | $53.40 | 430800 |
| 2022-04-27 | 52.77 | $52.95 | 579900 |
| 2022-04-26 | 52.73 | $52.39 | 497700 |
| 2022-04-25 | 52.74 | $53.00 | 441321 |
| 2022-04-22 | 52.68 | $52.06 | 451575 |
| 2022-04-21 | 52.71 | $52.49 | 430200 |
| 2022-04-20 | 52.69 | $52.92 | 364521 |
| 2022-04-19 | 52.62 | $53.21 | 409800 |
| 2022-04-18 | 52.51 | $51.97 | 183399 |
| 2022-04-14 | 52.52 | $52.36 | 290100 |
| 2022-04-13 | 52.50 | $52.82 | 310500 |
| 2022-04-12 | 52.43 | $53.64 | 441324 |
| 2022-04-11 | 52.27 | $53.82 | 377847 |
| 2022-04-08 | 52.09 | $53.76 | 282600 |
| 2022-04-07 | 51.90 | $53.66 | 339300 |
| 2022-04-06 | 51.72 | $52.96 | 419100 |
| 2022-04-05 | 51.60 | $53.02 | 682899 |
| 2022-04-04 | 51.47 | $51.85 | 443454 |
| 2022-04-01 | 51.44 | $51.14 | 422718 |
| 2022-03-31 | 51.47 | $51.32 | 654900 |
| 2022-03-30 | 51.46 | $51.26 | 345300 |
| 2022-03-29 | 51.44 | $51.52 | 357612 |
| 2022-03-28 | 51.37 | $51.12 | 392241 |
| 2022-03-25 | 51.30 | $50.89 | 240000 |
| 2022-03-24 | 51.24 | $51.13 | 689154 |
| 2022-03-23 | 51.13 | $51.18 | 712305 |
| 2022-03-22 | 50.99 | $51.17 | 356700 |
| 2022-03-21 | 50.82 | $51.37 | 400521 |
| 2022-03-18 | 50.60 | $51.75 | 2.6M |
| 2022-03-17 | 50.33 | $52.52 | 393300 |
| 2022-03-16 | 49.95 | $52.21 | 816000 |
| 2022-03-15 | 49.57 | $51.87 | 682548 |
| 2022-03-14 | 49.20 | $52.42 | 585600 |
| 2022-03-11 | 48.75 | $52.62 | 501060 |
| 2022-03-10 | 48.25 | $52.24 | 634200 |
| 2022-03-09 | 47.77 | $51.46 | 880821 |
| 2022-03-08 | 47.33 | $51.03 | 742560 |
| 2022-03-07 | 46.92 | $50.17 | 909003 |
| 2022-03-04 | 46.57 | $49.65 | 633966 |
| 2022-03-03 | 46.26 | $47.90 | 615000 |
| 2022-03-02 | 46.12 | $46.50 | 644217 |
| 2022-03-01 | 46.10 | $45.38 | 398400 |
| 2022-02-28 | 46.20 | $45.81 | 675330 |
| 2022-02-25 | 46.25 | $46.31 | 441000 |
| 2022-02-24 | 46.26 | $46.23 | 645318 |
| 2022-02-23 | 46.27 | $44.93 | 396429 |
| 2022-02-22 | 46.40 | $45.29 | 429900 |
| 2022-02-18 | 46.49 | $45.98 | 469200 |
| 2022-02-17 | 46.51 | $46.16 | 317400 |
| 2022-02-16 | 46.51 | $46.17 | 422502 |
| 2022-02-15 | 46.50 | $46.60 | 297900 |
| 2022-02-14 | 46.45 | $46.56 | 338700 |
| 2022-02-11 | 46.40 | $46.93 | 385200 |
| 2022-02-10 | 46.31 | $46.80 | 383505 |
| 2022-02-09 | 46.25 | $47.24 | 381621 |
| 2022-02-08 | 46.14 | $46.83 | 371232 |
| 2022-02-07 | 46.07 | $46.32 | 313248 |
| 2022-02-04 | 46.06 | $46.88 | 257100 |
| 2022-02-03 | 46.00 | $47.06 | 439857 |
| 2022-02-02 | 45.94 | $47.20 | 396342 |
| 2022-02-01 | 45.86 | $46.15 | 336300 |
| 2022-01-31 | 45.89 | $46.21 | 496314 |
| 2022-01-28 | 45.93 | $46.12 | 335400 |
| 2022-01-27 | 45.99 | $45.89 | 481035 |
| 2022-01-26 | 46.09 | $45.34 | 657099 |
| 2022-01-25 | 46.26 | $44.58 | 591948 |
| 2022-01-24 | 46.53 | $44.27 | 450915 |
| 2022-01-21 | 46.84 | $44.17 | 486000 |
| 2022-01-20 | 47.20 | $44.82 | 673287 |
| 2022-01-19 | 47.51 | $45.78 | 551808 |
| 2022-01-18 | 47.74 | $45.98 | 644400 |
| 2022-01-17 | 47.97 | $46.60 | 237690 |
| 2022-01-14 | 48.16 | $46.69 | 465093 |
| 2022-01-13 | 48.34 | $47.27 | 564426 |
| 2022-01-12 | 48.47 | $47.90 | 441036 |
| 2022-01-11 | 48.53 | $47.65 | 404463 |
| 2022-01-10 | 48.60 | $47.69 | 414900 |
| 2022-01-07 | 48.67 | $48.15 | 258675 |
| 2022-01-06 | 48.68 | $48.55 | 426690 |
| 2022-01-05 | 48.64 | $47.76 | 323700 |
| 2022-01-04 | 48.67 | $48.34 | 289500 |
| 2021-12-31 | 48.64 | $48.89 | 268026 |
| 2021-12-30 | 48.53 | $48.99 | 513384 |
| 2021-12-29 | 48.39 | $49.21 | 626400 |
| 2021-12-24 | 48.21 | $49.36 | 185700 |
| 2021-12-23 | 48.00 | $49.12 | 482541 |
| 2021-12-22 | 47.80 | $49.29 | 362700 |
| 2021-12-21 | 47.57 | $49.30 | 447438 |
| 2021-12-20 | 47.33 | $49.00 | 613917 |
| 2021-12-17 | 47.10 | $49.27 | 2.1M |
| 2021-12-16 | 46.84 | $49.17 | 639300 |
| 2021-12-15 | 46.58 | $49.07 | 1.1M |
| 2021-12-14 | 46.32 | $48.14 | 1.2M |
| 2021-12-13 | 46.14 | $47.18 | 1.3M |
| 2021-12-10 | 46.05 | $46.71 | 426105 |
| 2021-12-09 | 46.00 | $46.03 | 396141 |
| 2021-12-08 | 46.03 | $45.85 | 676806 |
| 2021-12-07 | 46.07 | $46.23 | 354699 |
| 2021-12-06 | 46.07 | $46.34 | 508506 |
| 2021-12-03 | 46.06 | $45.89 | 364593 |
| 2021-12-02 | 46.10 | $46.05 | 764400 |
| 2021-12-01 | 46.11 | $44.47 | 414000 |
| 2021-11-30 | 46.28 | $44.94 | 1.3M |
| 2021-11-29 | 46.41 | $45.49 | 558090 |
| 2021-11-26 | 46.48 | $45.40 | 766266 |
| 2021-11-25 | 46.55 | $46.69 | 190575 |
| 2021-11-24 | 46.50 | $46.54 | 547854 |
| 2021-11-23 | 46.44 | $46.82 | 410700 |
| 2021-11-22 | 46.36 | $46.35 | 455100 |
| 2021-11-19 | 46.31 | $47.16 | 318600 |
| 2021-11-18 | 46.19 | $46.99 | 696102 |
| 2021-11-17 | 46.07 | $46.74 | 419700 |
| 2021-11-16 | 45.97 | $47.39 | 365700 |
| 2021-11-15 | 45.80 | $46.92 | 503400 |
| 2021-11-12 | 45.67 | $46.37 | 268200 |
| 2021-11-11 | 45.58 | $46.65 | 349500 |
| 2021-11-10 | 45.47 | $46.55 | 429300 |
| 2021-11-09 | 45.36 | $45.89 | 476733 |
| 2021-11-08 | 45.31 | $45.30 | 443700 |
| 2021-11-05 | 45.32 | $45.78 | 514500 |
| 2021-11-04 | 45.28 | $45.65 | 373200 |
| 2021-11-03 | 45.24 | $45.58 | 575400 |
| 2021-11-02 | 45.22 | $45.27 | 446163 |
| 2021-11-01 | 45.23 | $44.70 | 453000 |
| 2021-10-29 | 45.28 | $44.57 | 464547 |
| 2021-10-28 | 45.36 | $44.64 | 451563 |
| 2021-10-27 | 45.43 | $44.07 | 821724 |
| 2021-10-26 | 45.56 | $45.47 | 806796 |
| 2021-10-25 | 45.54 | $46.19 | 840900 |
| 2021-10-22 | 45.43 | $45.90 | 489135 |
| 2021-10-21 | 45.35 | $45.35 | 716451 |
| 2021-10-20 | 45.32 | $45.49 | 393300 |
| 2021-10-19 | 45.26 | $45.64 | 491100 |
| 2021-10-18 | 45.18 | $45.79 | 1.4M |
| 2021-10-15 | 45.08 | $45.70 | 606069 |
| 2021-10-14 | 44.98 | $45.54 | 1.2M |
| 2021-10-13 | 44.89 | $45.54 | 794700 |
| 2021-10-12 | 44.80 | $45.20 | 1.1M |
| 2021-10-08 | 44.74 | $45.25 | 587235 |
| 2021-10-07 | 44.68 | $45.33 | 755100 |
| 2021-10-06 | 44.61 | $45.34 | 783300 |
| 2021-10-05 | 44.55 | $45.66 | 679203 |
| 2021-10-04 | 44.45 | $44.87 | 539475 |
| 2021-10-01 | 44.43 | $44.94 | 594954 |
| 2021-09-30 | 44.40 | $45.54 | 784800 |
| 2021-09-29 | 44.32 | $45.51 | 1.1M |
| 2021-09-28 | 44.24 | $42.79 | 637014 |
| 2021-09-27 | 44.43 | $43.23 | 578400 |
| 2021-09-24 | 44.59 | $43.94 | 601800 |
| 2021-09-23 | 44.68 | $44.10 | 546600 |
| 2021-09-22 | 44.77 | $44.17 | 516141 |
| 2021-09-21 | 44.85 | $44.10 | 462435 |
| 2021-09-20 | 44.94 | $43.46 | 597144 |
| 2021-09-17 | 45.11 | $43.94 | 2.1M |
| 2021-09-16 | 45.23 | $44.71 | 341526 |
| 2021-09-15 | 45.28 | $44.76 | 519300 |
| 2021-09-14 | 45.33 | $44.94 | 652800 |
| 2021-09-13 | 45.36 | $45.21 | 966348 |
| 2021-09-10 | 45.36 | $45.66 | 1.2M |
| 2021-09-09 | 45.30 | $45.63 | 1.2M |
| 2021-09-08 | 45.24 | $45.68 | 1.2M |
| 2021-09-07 | 45.17 | $45.16 | 738900 |
| 2021-09-03 | 45.14 | $45.42 | 782232 |
| 2021-09-02 | 45.08 | $45.56 | 1.0M |
| 2021-09-01 | 45.00 | $45.54 | 608103 |
| 2021-08-31 | 44.91 | $45.33 | 796329 |
| 2021-08-30 | 44.84 | $45.34 | 255663 |
| 2021-08-27 | 44.76 | $44.91 | 458100 |
| 2021-08-26 | 44.71 | $45.12 | 477990 |
| 2021-08-25 | 44.63 | $45.16 | 442035 |
| 2021-08-24 | 44.53 | $45.06 | 461724 |
| 2021-08-23 | 44.42 | $45.26 | 409920 |
| 2021-08-20 | 44.28 | $45.23 | 450363 |
| 2021-08-19 | 44.12 | $45.25 | 407469 |
| 2021-08-18 | 43.94 | $44.74 | 559500 |
| 2021-08-17 | 43.79 | $44.82 | 461400 |
| 2021-08-16 | 43.62 | $44.69 | 362718 |
| 2021-08-13 | 43.44 | $44.11 | 401730 |
| 2021-08-12 | 43.31 | $44.10 | 395769 |
| 2021-08-11 | 43.15 | $43.82 | 417060 |
| 2021-08-10 | 43.01 | $43.83 | 490500 |
| 2021-08-09 | 42.85 | $43.97 | 425100 |
| 2021-08-06 | 42.65 | $43.92 | 451896 |
| 2021-08-05 | 42.43 | $43.67 | 534300 |
| 2021-08-04 | 42.23 | $44.33 | 416400 |
| 2021-08-03 | 41.93 | $44.40 | 562638 |
| 2021-07-30 | 41.61 | $43.13 | 702300 |
| 2021-07-29 | 41.39 | $43.15 | 401400 |
| 2021-07-28 | 41.15 | $42.50 | 367521 |
| 2021-07-27 | 40.96 | $42.33 | 408900 |
| 2021-07-26 | 40.77 | $41.76 | 311118 |
| 2021-07-23 | 40.62 | $41.53 | 308217 |
| 2021-07-22 | 40.47 | $40.97 | 340230 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
102.84
2026-07-20
Close Price
$106.01
Vol: 37039
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
40.91
Average
66.43
Maximum
104.20
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 102.84 | $106.01 | 37039 |
| 2026-07-17 | 102.08 | $103.87 | 212600 |
| 2026-07-16 | 101.65 | $103.12 | 317000 |
| 2026-07-15 | 101.31 | $100.88 | 237343 |
| 2026-07-14 | 101.38 | $100.95 | 190000 |
| 2026-07-13 | 101.44 | $102.44 | 222000 |
| 2026-07-10 | 101.21 | $100.98 | 184549 |
| 2026-07-09 | 101.24 | $99.42 | 203805 |
| 2026-07-08 | 101.60 | $100.93 | 251807 |
| 2026-07-07 | 101.71 | $99.37 | 310226 |
| 2026-07-06 | 102.15 | $98.54 | 358200 |
| 2026-07-03 | 102.84 | $99.64 | 183900 |
| 2026-07-02 | 103.40 | $100.64 | 253000 |
| 2026-06-30 | 103.83 | $101.80 | 287140 |
| 2026-06-29 | 104.08 | $102.55 | 232500 |
| 2026-06-26 | 104.20 | $104.46 | 251308 |
| 2026-06-25 | 103.93 | $104.01 | 335040 |
| 2026-06-24 | 103.70 | $104.79 | 265100 |
| 2026-06-23 | 103.25 | $102.93 | 375511 |
| 2026-06-22 | 103.12 | $100.68 | 365300 |
| 2026-06-19 | 103.43 | $101.34 | 1.3M |
| 2026-06-18 | 103.63 | $103.34 | 254200 |
| 2026-06-17 | 103.44 | $103.38 | 287525 |
| 2026-06-16 | 103.19 | $103.23 | 347231 |
| 2026-06-15 | 102.92 | $102.90 | 214314 |
| 2026-06-12 | 102.67 | $104.01 | 288506 |
| 2026-06-11 | 102.13 | $105.00 | 344300 |
| 2026-06-10 | 101.28 | $104.83 | 282749 |
| 2026-06-09 | 100.31 | $104.54 | 550200 |
| 2026-06-08 | 99.25 | $101.91 | 289227 |
| 2026-06-05 | 98.56 | $103.47 | 527113 |
| 2026-06-04 | 97.43 | $99.69 | 336800 |
| 2026-06-03 | 96.92 | $98.93 | 280714 |
| 2026-06-02 | 96.48 | $96.91 | 254800 |
| 2026-06-01 | 96.39 | $97.51 | 269235 |
| 2026-05-29 | 96.16 | $96.58 | 1.9M |
| 2026-05-28 | 96.10 | $96.76 | 254400 |
| 2026-05-27 | 95.98 | $96.45 | 263014 |
| 2026-05-26 | 95.92 | $95.60 | 273219 |
| 2026-05-25 | 96.02 | $96.88 | 122906 |
| 2026-05-22 | 95.88 | $96.46 | 274346 |
| 2026-05-21 | 95.80 | $96.83 | 473302 |
| 2026-05-20 | 95.63 | $97.31 | 363800 |
| 2026-05-19 | 95.34 | $95.95 | 407045 |
| 2026-05-15 | 95.30 | $95.23 | 260521 |
| 2026-05-14 | 95.40 | $95.71 | 223000 |
| 2026-05-13 | 95.42 | $93.82 | 377000 |
| 2026-05-12 | 95.85 | $96.67 | 454400 |
| 2026-05-11 | 95.75 | $94.02 | 378212 |
| 2026-05-08 | 96.20 | $95.69 | 488434 |
| 2026-05-07 | 96.37 | $94.90 | 431625 |
| 2026-05-06 | 96.73 | $95.05 | 524500 |
| 2026-05-05 | 97.13 | $98.29 | 390100 |
| 2026-05-04 | 96.91 | $96.27 | 216900 |
| 2026-05-01 | 97.08 | $97.65 | 185837 |
| 2026-04-30 | 96.98 | $98.03 | 312900 |
| 2026-04-29 | 96.80 | $96.81 | 226000 |
| 2026-04-28 | 96.84 | $96.58 | 311914 |
| 2026-04-27 | 96.94 | $96.31 | 340229 |
| 2026-04-24 | 97.12 | $98.03 | 192000 |
| 2026-04-23 | 96.96 | $96.94 | 252700 |
| 2026-04-22 | 97.02 | $96.39 | 171923 |
| 2026-04-21 | 97.19 | $97.15 | 251809 |
| 2026-04-20 | 97.24 | $96.37 | 247222 |
| 2026-04-17 | 97.47 | $96.25 | 385947 |
| 2026-04-16 | 97.75 | $95.79 | 290536 |
| 2026-04-15 | 98.18 | $97.03 | 237044 |
| 2026-04-14 | 98.41 | $96.23 | 305600 |
| 2026-04-13 | 98.85 | $96.67 | 396600 |
| 2026-04-10 | 99.27 | $98.82 | 334300 |
| 2026-04-09 | 99.30 | $99.95 | 383600 |
| 2026-04-08 | 99.09 | $102.18 | 468900 |
| 2026-04-07 | 98.37 | $99.83 | 344800 |
| 2026-04-06 | 98.04 | $99.75 | 182744 |
| 2026-04-02 | 97.66 | $99.85 | 310000 |
| 2026-04-01 | 97.20 | $98.82 | 260900 |
| 2026-03-31 | 96.89 | $98.28 | 367700 |
| 2026-03-30 | 96.65 | $98.66 | 401915 |
| 2026-03-27 | 96.28 | $97.44 | 320800 |
| 2026-03-26 | 96.12 | $96.37 | 189000 |
| 2026-03-25 | 96.17 | $96.20 | 247444 |
| 2026-03-24 | 96.26 | $95.85 | 342805 |
| 2026-03-23 | 96.45 | $97.54 | 176500 |
| 2026-03-20 | 96.31 | $95.71 | 924300 |
| 2026-03-19 | 96.55 | $95.28 | 379603 |
| 2026-03-18 | 96.92 | $96.42 | 239400 |
| 2026-03-17 | 97.11 | $97.39 | 243100 |
| 2026-03-16 | 97.13 | $98.70 | 352221 |
| 2026-03-13 | 96.88 | $97.42 | 325600 |
| 2026-03-12 | 96.87 | $95.88 | 367000 |
| 2026-03-11 | 97.19 | $95.36 | 297100 |
| 2026-03-10 | 97.67 | $96.55 | 320400 |
| 2026-03-09 | 97.99 | $95.70 | 664136 |
| 2026-03-06 | 98.53 | $95.87 | 628900 |
| 2026-03-05 | 99.13 | $93.74 | 741701 |
| 2026-03-04 | 100.27 | $95.21 | 781300 |
| 2026-03-03 | 101.29 | $99.08 | 650300 |
| 2026-03-02 | 101.65 | $100.94 | 444102 |
| 2026-02-27 | 101.67 | $100.12 | 916942 |
| 2026-02-26 | 101.85 | $99.44 | 294300 |
| 2026-02-25 | 102.20 | $99.38 | 327325 |
| 2026-02-24 | 102.61 | $101.49 | 334900 |
| 2026-02-23 | 102.64 | $103.00 | 317100 |
| 2026-02-20 | 102.33 | $99.72 | 472638 |
| 2026-02-19 | 102.66 | $102.05 | 236801 |
| 2026-02-18 | 102.54 | $102.99 | 235100 |
| 2026-02-17 | 102.19 | $103.01 | 390700 |
| 2026-02-13 | 101.76 | $102.43 | 272739 |
| 2026-02-12 | 101.38 | $102.98 | 333700 |
| 2026-02-11 | 100.80 | $101.68 | 371044 |
| 2026-02-10 | 100.40 | $100.65 | 243419 |
| 2026-02-09 | 100.14 | $101.07 | 202400 |
| 2026-02-06 | 99.73 | $101.92 | 210700 |
| 2026-02-05 | 99.08 | $101.74 | 298000 |
| 2026-02-04 | 98.35 | $102.63 | 282636 |
| 2026-02-03 | 97.30 | $100.00 | 238314 |
| 2026-02-02 | 96.64 | $97.05 | 392611 |
| 2026-01-30 | 96.49 | $94.97 | 506100 |
| 2026-01-29 | 96.74 | $96.95 | 493313 |
| 2026-01-28 | 96.62 | $96.36 | 333600 |
| 2026-01-27 | 96.61 | $95.08 | 323229 |
| 2026-01-26 | 96.85 | $96.52 | 260500 |
| 2026-01-23 | 96.82 | $97.60 | 206038 |
| 2026-01-22 | 96.56 | $96.95 | 159949 |
| 2026-01-21 | 96.39 | $96.87 | 240300 |
| 2026-01-20 | 96.20 | $96.20 | 282439 |
| 2026-01-19 | 96.12 | $96.33 | 137244 |
| 2026-01-16 | 96.00 | $95.37 | 253810 |
| 2026-01-15 | 96.05 | $96.11 | 211000 |
| 2026-01-14 | 95.96 | $96.06 | 548000 |
| 2026-01-13 | 95.85 | $96.16 | 471400 |
| 2026-01-12 | 95.70 | $97.45 | 314207 |
| 2026-01-09 | 95.26 | $96.54 | 239005 |
| 2026-01-08 | 94.92 | $95.20 | 265005 |
| 2026-01-07 | 94.82 | $94.15 | 435900 |
| 2026-01-06 | 94.92 | $94.00 | 218742 |
| 2026-01-05 | 95.06 | $93.74 | 254845 |
| 2026-01-02 | 95.28 | $94.74 | 123528 |
| 2025-12-31 | 95.32 | $94.69 | 122248 |
| 2025-12-30 | 95.37 | $94.53 | 283616 |
| 2025-12-29 | 95.46 | $94.29 | 284200 |
| 2025-12-24 | 95.60 | $93.90 | 63939 |
| 2025-12-23 | 95.85 | $94.54 | 179400 |
| 2025-12-22 | 96.00 | $94.94 | 115600 |
| 2025-12-19 | 96.08 | $94.74 | 1.1M |
| 2025-12-18 | 96.21 | $95.58 | 212200 |
| 2025-12-17 | 96.17 | $95.71 | 352900 |
| 2025-12-16 | 96.09 | $95.27 | 337800 |
| 2025-12-15 | 96.08 | $95.03 | 177100 |
| 2025-12-12 | 96.10 | $94.68 | 188400 |
| 2025-12-11 | 96.20 | $94.59 | 459002 |
| 2025-12-10 | 96.32 | $94.30 | 339107 |
| 2025-12-09 | 96.51 | $94.64 | 325900 |
| 2025-12-08 | 96.65 | $94.71 | 323000 |
| 2025-12-05 | 96.77 | $95.45 | 219600 |
| 2025-12-04 | 96.75 | $95.85 | 298322 |
| 2025-12-03 | 96.62 | $94.94 | 361449 |
| 2025-12-02 | 96.65 | $95.51 | 376046 |
| 2025-12-01 | 96.55 | $97.36 | 503549 |
| 2025-11-28 | 96.02 | $95.83 | 192138 |
| 2025-11-27 | 95.71 | $96.58 | 62308 |
| 2025-11-26 | 95.18 | $96.68 | 302700 |
| 2025-11-25 | 94.52 | $96.71 | 392313 |
| 2025-11-24 | 93.74 | $94.70 | 929607 |
| 2025-11-21 | 93.23 | $96.28 | 328906 |
| 2025-11-20 | 92.30 | $95.23 | 288400 |
| 2025-11-19 | 91.43 | $94.51 | 338100 |
| 2025-11-18 | 90.56 | $93.75 | 348300 |
| 2025-11-17 | 89.70 | $93.56 | 409404 |
| 2025-11-14 | 88.73 | $92.56 | 401500 |
| 2025-11-13 | 87.82 | $90.13 | 224841 |
| 2025-11-12 | 87.26 | $89.69 | 323312 |
| 2025-11-11 | 86.71 | $86.29 | 259144 |
| 2025-11-10 | 86.78 | $87.08 | 216711 |
| 2025-11-07 | 86.70 | $87.11 | 179900 |
| 2025-11-06 | 86.59 | $87.06 | 190700 |
| 2025-11-05 | 86.48 | $87.99 | 262826 |
| 2025-11-04 | 86.16 | $86.29 | 238500 |
| 2025-11-03 | 86.14 | $85.32 | 243948 |
| 2025-10-31 | 86.33 | $85.28 | 333942 |
| 2025-10-30 | 86.55 | $83.99 | 274200 |
| 2025-10-29 | 87.08 | $83.24 | 285039 |
| 2025-10-28 | 87.84 | $86.66 | 345533 |
| 2025-10-27 | 88.01 | $88.05 | 188600 |
| 2025-10-24 | 87.91 | $88.01 | 226900 |
| 2025-10-23 | 87.80 | $89.21 | 345400 |
| 2025-10-22 | 87.41 | $89.69 | 216429 |
| 2025-10-21 | 86.85 | $88.54 | 280000 |
| 2025-10-20 | 86.44 | $88.38 | 390231 |
| 2025-10-17 | 86.00 | $89.15 | 391000 |
| 2025-10-16 | 85.33 | $87.64 | 299900 |
| 2025-10-15 | 84.87 | $86.75 | 290100 |
| 2025-10-14 | 84.52 | $86.72 | 364700 |
| 2025-10-10 | 84.12 | $85.83 | 223100 |
| 2025-10-09 | 83.86 | $84.36 | 239900 |
| 2025-10-08 | 83.87 | $84.39 | 235600 |
| 2025-10-07 | 83.88 | $84.07 | 266600 |
| 2025-10-06 | 83.96 | $83.66 | 221400 |
| 2025-10-03 | 84.15 | $85.13 | 167700 |
| 2025-10-02 | 84.07 | $85.10 | 195300 |
| 2025-10-01 | 83.99 | $84.35 | 204700 |
| 2025-09-30 | 84.06 | $84.89 | 340900 |
| 2025-09-29 | 84.03 | $84.27 | 137500 |
| 2025-09-26 | 84.14 | $83.79 | 268100 |
| 2025-09-25 | 84.37 | $84.07 | 223500 |
| 2025-09-24 | 84.60 | $84.16 | 202500 |
| 2025-09-23 | 84.84 | $84.39 | 167200 |
| 2025-09-22 | 85.09 | $83.92 | 349300 |
| 2025-09-19 | 85.48 | $85.33 | 1.5M |
| 2025-09-18 | 85.64 | $84.37 | 366400 |
| 2025-09-17 | 86.04 | $83.85 | 167100 |
| 2025-09-16 | 86.62 | $83.76 | 510800 |
| 2025-09-15 | 87.31 | $84.79 | 446800 |
| 2025-09-12 | 87.90 | $86.73 | 184900 |
| 2025-09-11 | 88.18 | $87.50 | 288100 |
| 2025-09-10 | 88.34 | $87.66 | 394900 |
| 2025-09-09 | 88.49 | $88.80 | 295900 |
| 2025-09-08 | 88.43 | $88.80 | 319500 |
| 2025-09-05 | 88.36 | $88.58 | 154900 |
| 2025-09-04 | 88.33 | $88.52 | 366100 |
| 2025-09-03 | 88.30 | $88.24 | 360900 |
| 2025-09-02 | 88.33 | $88.13 | 353300 |
| 2025-08-29 | 88.39 | $88.44 | 288800 |
| 2025-08-28 | 88.39 | $87.35 | 242300 |
| 2025-08-27 | 88.62 | $87.28 | 321900 |
| 2025-08-26 | 88.91 | $87.58 | 1.7M |
| 2025-08-25 | 89.17 | $88.41 | 262500 |
| 2025-08-22 | 89.31 | $88.17 | 513500 |
| 2025-08-21 | 89.51 | $91.94 | 385700 |
| 2025-08-20 | 88.95 | $91.21 | 356700 |
| 2025-08-19 | 88.45 | $90.66 | 332900 |
| 2025-08-18 | 87.99 | $89.22 | 415500 |
| 2025-08-15 | 87.76 | $87.80 | 472200 |
| 2025-08-14 | 87.80 | $87.62 | 731100 |
| 2025-08-13 | 87.88 | $87.27 | 653100 |
| 2025-08-12 | 88.04 | $88.31 | 359400 |
| 2025-08-11 | 88.02 | $88.51 | 276600 |
| 2025-08-08 | 87.95 | $88.33 | 308700 |
| 2025-08-07 | 87.92 | $88.35 | 337800 |
| 2025-08-06 | 87.87 | $88.75 | 405600 |
| 2025-08-05 | 87.74 | $88.45 | 396300 |
| 2025-08-01 | 87.65 | $86.81 | 353700 |
| 2025-07-31 | 87.89 | $87.76 | 442200 |
| 2025-07-30 | 87.98 | $87.67 | 368700 |
| 2025-07-29 | 88.11 | $89.45 | 355800 |
| 2025-07-28 | 87.88 | $87.52 | 169800 |
| 2025-07-25 | 88.02 | $88.15 | 221700 |
| 2025-07-24 | 88.06 | $87.95 | 333300 |
| 2025-07-23 | 88.15 | $87.09 | 272700 |
| 2025-07-22 | 88.44 | $87.58 | 290700 |
| 2025-07-21 | 88.67 | $87.78 | 243300 |
| 2025-07-18 | 88.91 | $88.10 | 382200 |
| 2025-07-17 | 89.11 | $87.63 | 419100 |
| 2025-07-16 | 89.45 | $88.95 | 350100 |
| 2025-07-15 | 89.56 | $87.87 | 370833 |
| 2025-07-14 | 89.92 | $89.74 | 219900 |
| 2025-07-11 | 89.94 | $88.56 | 363900 |
| 2025-07-10 | 90.22 | $89.36 | 325815 |
| 2025-07-09 | 90.37 | $90.24 | 368700 |
| 2025-07-08 | 90.35 | $90.35 | 303018 |
| 2025-07-07 | 90.31 | $90.38 | 257400 |
| 2025-07-04 | 90.25 | $90.30 | 121800 |
| 2025-07-03 | 90.20 | $90.01 | 236160 |
| 2025-07-02 | 90.19 | $88.68 | 579408 |
| 2025-06-30 | 90.47 | $91.04 | 398100 |
| 2025-06-27 | 90.29 | $90.22 | 376500 |
| 2025-06-26 | 90.24 | $89.73 | 251100 |
| 2025-06-25 | 90.30 | $89.68 | 344400 |
| 2025-06-24 | 90.37 | $91.79 | 289200 |
| 2025-06-23 | 90.00 | $90.74 | 250800 |
| 2025-06-20 | 89.79 | $89.11 | 851400 |
| 2025-06-19 | 89.89 | $89.42 | 150000 |
| 2025-06-18 | 89.94 | $89.66 | 438693 |
| 2025-06-17 | 89.94 | $88.60 | 278700 |
| 2025-06-16 | 90.16 | $88.37 | 410220 |
| 2025-06-13 | 90.46 | $89.20 | 280200 |
| 2025-06-12 | 90.64 | $89.61 | 335523 |
| 2025-06-11 | 90.74 | $88.20 | 517212 |
| 2025-06-10 | 91.16 | $90.05 | 477000 |
| 2025-06-09 | 91.25 | $88.99 | 391239 |
| 2025-06-06 | 91.56 | $89.17 | 472266 |
| 2025-06-05 | 91.88 | $90.09 | 313500 |
| 2025-06-04 | 92.04 | $89.77 | 593700 |
| 2025-06-03 | 92.29 | $91.94 | 422400 |
| 2025-06-02 | 92.11 | $93.46 | 424800 |
| 2025-05-30 | 91.56 | $92.10 | 1.2M |
| 2025-05-29 | 91.20 | $91.92 | 296151 |
| 2025-05-28 | 90.81 | $92.17 | 504000 |
| 2025-05-27 | 90.29 | $91.85 | 528000 |
| 2025-05-26 | 89.75 | $90.22 | 119523 |
| 2025-05-23 | 89.45 | $90.06 | 335508 |
| 2025-05-22 | 89.13 | $89.36 | 568299 |
| 2025-05-21 | 88.89 | $89.00 | 484326 |
| 2025-05-20 | 88.69 | $89.12 | 507084 |
| 2025-05-16 | 88.41 | $87.93 | 391200 |
| 2025-05-15 | 88.34 | $87.13 | 485100 |
| 2025-05-14 | 88.40 | $85.30 | 383700 |
| 2025-05-13 | 88.86 | $85.74 | 368421 |
| 2025-05-12 | 89.29 | $85.97 | 306300 |
| 2025-05-09 | 89.72 | $87.60 | 222954 |
| 2025-05-08 | 89.86 | $88.05 | 531000 |
| 2025-05-07 | 89.91 | $90.66 | 514500 |
| 2025-05-06 | 89.41 | $89.85 | 459900 |
| 2025-05-05 | 88.98 | $89.22 | 266436 |
| 2025-05-02 | 88.59 | $88.93 | 298332 |
| 2025-05-01 | 88.19 | $88.75 | 231018 |
| 2025-04-30 | 87.75 | $89.53 | 544200 |
| 2025-04-29 | 87.05 | $87.43 | 276600 |
| 2025-04-28 | 86.67 | $87.10 | 273000 |
| 2025-04-25 | 86.28 | $86.73 | 278484 |
| 2025-04-24 | 85.90 | $86.08 | 482244 |
| 2025-04-23 | 85.57 | $86.46 | 461742 |
| 2025-04-22 | 85.10 | $87.78 | 418239 |
| 2025-04-21 | 84.26 | $85.93 | 214236 |
| 2025-04-17 | 83.66 | $85.76 | 286800 |
| 2025-04-16 | 82.99 | $84.92 | 461412 |
| 2025-04-15 | 82.39 | $83.99 | 622260 |
| 2025-04-14 | 81.86 | $83.76 | 371700 |
| 2025-04-11 | 81.30 | $81.92 | 329100 |
| 2025-04-10 | 81.03 | $78.95 | 598623 |
| 2025-04-09 | 81.33 | $79.55 | 527838 |
| 2025-04-08 | 81.54 | $79.57 | 588981 |
| 2025-04-07 | 81.77 | $79.83 | 516927 |
| 2025-04-04 | 81.98 | $81.59 | 614700 |
| 2025-04-03 | 81.84 | $83.77 | 566100 |
| 2025-04-02 | 81.21 | $83.35 | 465393 |
| 2025-04-01 | 80.55 | $82.67 | 404100 |
| 2025-03-31 | 79.92 | $81.78 | 575700 |
| 2025-03-28 | 79.37 | $79.99 | 363600 |
| 2025-03-27 | 79.10 | $79.60 | 263700 |
| 2025-03-26 | 78.86 | $79.52 | 374100 |
| 2025-03-25 | 78.60 | $79.92 | 375063 |
| 2025-03-24 | 78.20 | $78.89 | 334200 |
| 2025-03-21 | 77.95 | $77.80 | 1.3M |
| 2025-03-20 | 77.89 | $78.47 | 372093 |
| 2025-03-19 | 77.67 | $77.77 | 265200 |
| 2025-03-18 | 77.55 | $76.28 | 418917 |
| 2025-03-17 | 77.73 | $77.15 | 448590 |
| 2025-03-14 | 77.75 | $77.38 | 315000 |
| 2025-03-13 | 77.71 | $76.61 | 472500 |
| 2025-03-12 | 77.83 | $76.85 | 382326 |
| 2025-03-11 | 77.91 | $76.91 | 457944 |
| 2025-03-10 | 77.98 | $79.17 | 536400 |
| 2025-03-07 | 77.59 | $79.35 | 375300 |
| 2025-03-06 | 77.08 | $79.34 | 570924 |
| 2025-03-05 | 76.49 | $77.79 | 706200 |
| 2025-03-04 | 76.12 | $76.85 | 742215 |
| 2025-03-03 | 75.89 | $77.20 | 498975 |
| 2025-02-28 | 75.54 | $77.14 | 644700 |
| 2025-02-27 | 75.15 | $75.95 | 531000 |
| 2025-02-26 | 74.95 | $78.16 | 411000 |
| 2025-02-25 | 74.25 | $76.01 | 443178 |
| 2025-02-24 | 73.88 | $73.84 | 403614 |
| 2025-02-21 | 73.92 | $72.50 | 528000 |
| 2025-02-20 | 74.24 | $73.11 | 426600 |
| 2025-02-19 | 74.49 | $74.87 | 296700 |
| 2025-02-18 | 74.41 | $74.37 | 470829 |
| 2025-02-14 | 74.42 | $74.06 | 203472 |
| 2025-02-13 | 74.50 | $74.96 | 274218 |
| 2025-02-12 | 74.40 | $74.40 | 279030 |
| 2025-02-11 | 74.41 | $74.14 | 340818 |
| 2025-02-10 | 74.47 | $74.64 | 355242 |
| 2025-02-07 | 74.43 | $74.45 | 256800 |
| 2025-02-06 | 74.43 | $74.72 | 273402 |
| 2025-02-05 | 74.37 | $74.65 | 522300 |
| 2025-02-04 | 74.31 | $75.18 | 473400 |
| 2025-02-03 | 74.14 | $74.63 | 578838 |
| 2025-01-31 | 74.06 | $74.88 | 429600 |
| 2025-01-30 | 73.91 | $74.97 | 327300 |
| 2025-01-29 | 73.72 | $74.38 | 281748 |
| 2025-01-28 | 73.62 | $73.85 | 371700 |
| 2025-01-27 | 73.63 | $74.61 | 244584 |
| 2025-01-24 | 73.47 | $75.17 | 275481 |
| 2025-01-23 | 73.18 | $75.47 | 381690 |
| 2025-01-22 | 72.78 | $73.64 | 364200 |
| 2025-01-21 | 72.71 | $72.94 | 339300 |
| 2025-01-20 | 72.78 | $72.91 | 95100 |
| 2025-01-17 | 72.88 | $73.00 | 475626 |
| 2025-01-16 | 72.98 | $72.46 | 561300 |
| 2025-01-15 | 73.21 | $71.50 | 313227 |
| 2025-01-14 | 73.69 | $71.43 | 452526 |
| 2025-01-13 | 74.26 | $72.81 | 357900 |
| 2025-01-10 | 74.65 | $73.67 | 452148 |
| 2025-01-09 | 74.91 | $74.30 | 165606 |
| 2025-01-08 | 75.09 | $74.93 | 522696 |
| 2025-01-07 | 75.16 | $74.29 | 381726 |
| 2025-01-06 | 75.38 | $74.12 | 265026 |
| 2025-01-03 | 75.68 | $75.50 | 378441 |
| 2025-01-02 | 75.73 | $74.59 | 217500 |
| 2024-12-31 | 75.98 | $74.51 | 154500 |
| 2024-12-30 | 76.30 | $74.56 | 199800 |
| 2024-12-27 | 76.65 | $75.65 | 137148 |
| 2024-12-24 | 76.82 | $75.83 | 74700 |
| 2024-12-23 | 76.99 | $76.19 | 224700 |
| 2024-12-20 | 77.10 | $75.56 | 1.4M |
| 2024-12-19 | 77.35 | $75.68 | 435900 |
| 2024-12-18 | 77.62 | $75.77 | 530700 |
| 2024-12-17 | 77.91 | $76.25 | 698400 |
| 2024-12-16 | 78.14 | $77.90 | 369624 |
| 2024-12-13 | 78.05 | $78.30 | 313308 |
| 2024-12-12 | 77.86 | $79.32 | 364500 |
| 2024-12-11 | 77.41 | $78.58 | 453000 |
| 2024-12-10 | 77.04 | $78.02 | 435666 |
| 2024-12-09 | 76.73 | $78.20 | 381444 |
| 2024-12-06 | 76.32 | $78.15 | 237300 |
| 2024-12-05 | 75.85 | $78.66 | 371238 |
| 2024-12-04 | 75.19 | $76.99 | 338442 |
| 2024-12-03 | 74.78 | $76.62 | 346590 |
| 2024-12-02 | 74.38 | $75.67 | 316569 |
| 2024-11-29 | 74.12 | $75.02 | 303969 |
| 2024-11-28 | 73.95 | $74.55 | 133800 |
| 2024-11-27 | 73.85 | $74.07 | 338100 |
| 2024-11-26 | 73.85 | $73.79 | 434700 |
| 2024-11-25 | 73.90 | $72.73 | 967200 |
| 2024-11-22 | 74.19 | $72.96 | 352800 |
| 2024-11-21 | 74.48 | $73.03 | 361500 |
| 2024-11-20 | 74.79 | $73.01 | 459390 |
| 2024-11-19 | 75.17 | $71.70 | 843300 |
| 2024-11-18 | 75.88 | $74.05 | 443700 |
| 2024-11-15 | 76.20 | $75.30 | 461139 |
| 2024-11-14 | 76.31 | $75.08 | 470418 |
| 2024-11-13 | 76.48 | $75.55 | 569436 |
| 2024-11-12 | 76.58 | $77.85 | 554787 |
| 2024-11-11 | 76.19 | $76.96 | 327345 |
| 2024-11-08 | 75.93 | $77.70 | 355800 |
| 2024-11-07 | 75.47 | $77.96 | 347127 |
| 2024-11-06 | 74.87 | $77.01 | 306300 |
| 2024-11-05 | 74.38 | $75.76 | 243600 |
| 2024-11-04 | 74.07 | $74.48 | 250635 |
| 2024-11-01 | 73.97 | $74.13 | 287808 |
| 2024-10-31 | 73.94 | $73.62 | 624900 |
| 2024-10-30 | 74.01 | $74.84 | 418800 |
| 2024-10-29 | 73.83 | $74.00 | 409500 |
| 2024-10-28 | 73.81 | $73.65 | 367800 |
| 2024-10-25 | 73.85 | $72.78 | 294600 |
| 2024-10-24 | 74.08 | $73.39 | 624300 |
| 2024-10-23 | 74.22 | $73.78 | 256932 |
| 2024-10-22 | 74.30 | $74.13 | 623100 |
| 2024-10-21 | 74.32 | $73.61 | 332181 |
| 2024-10-18 | 74.45 | $74.45 | 296736 |
| 2024-10-17 | 74.42 | $74.20 | 259800 |
| 2024-10-16 | 74.44 | $74.56 | 283293 |
| 2024-10-15 | 74.38 | $74.52 | 501900 |
| 2024-10-11 | 74.32 | $74.16 | 216675 |
| 2024-10-10 | 74.33 | $73.78 | 324045 |
| 2024-10-09 | 74.42 | $74.17 | 390390 |
| 2024-10-08 | 74.44 | $73.27 | 394500 |
| 2024-10-07 | 74.65 | $73.05 | 322557 |
| 2024-10-04 | 74.93 | $73.20 | 212400 |
| 2024-10-03 | 75.23 | $74.13 | 474900 |
| 2024-10-02 | 75.37 | $74.50 | 271200 |
| 2024-10-01 | 75.46 | $75.58 | 339600 |
| 2024-09-30 | 75.32 | $75.67 | 541200 |
| 2024-09-27 | 75.14 | $75.05 | 366315 |
| 2024-09-26 | 75.06 | $75.23 | 339600 |
| 2024-09-25 | 74.92 | $75.01 | 251466 |
| 2024-09-24 | 74.80 | $74.65 | 277893 |
| 2024-09-23 | 74.73 | $74.48 | 332700 |
| 2024-09-20 | 74.68 | $73.18 | 2.8M |
| 2024-09-19 | 74.88 | $73.23 | 677763 |
| 2024-09-18 | 75.11 | $74.09 | 425100 |
| 2024-09-17 | 75.18 | $73.89 | 665718 |
| 2024-09-16 | 75.30 | $75.56 | 377172 |
| 2024-09-13 | 75.08 | $75.27 | 325500 |
| 2024-09-12 | 74.88 | $75.85 | 411300 |
| 2024-09-11 | 74.51 | $74.75 | 439500 |
| 2024-09-10 | 74.31 | $74.02 | 393942 |
| 2024-09-09 | 74.22 | $73.90 | 394266 |
| 2024-09-06 | 74.14 | $73.85 | 351135 |
| 2024-09-05 | 74.05 | $74.12 | 435000 |
| 2024-09-04 | 73.87 | $74.29 | 312000 |
| 2024-09-03 | 73.63 | $73.66 | 342378 |
| 2024-08-30 | 73.47 | $73.06 | 823800 |
| 2024-08-29 | 73.40 | $73.19 | 272100 |
| 2024-08-28 | 73.29 | $73.22 | 264663 |
| 2024-08-27 | 73.14 | $73.46 | 302124 |
| 2024-08-26 | 72.91 | $73.44 | 219600 |
| 2024-08-23 | 72.65 | $73.21 | 223239 |
| 2024-08-22 | 72.38 | $73.07 | 284109 |
| 2024-08-21 | 72.09 | $72.61 | 384015 |
| 2024-08-20 | 71.84 | $71.96 | 213078 |
| 2024-08-19 | 71.68 | $71.65 | 492000 |
| 2024-08-16 | 71.56 | $72.30 | 291717 |
| 2024-08-15 | 71.27 | $72.91 | 294000 |
| 2024-08-14 | 70.81 | $71.64 | 189309 |
| 2024-08-13 | 70.53 | $71.03 | 244500 |
| 2024-08-12 | 70.33 | $69.50 | 273900 |
| 2024-08-09 | 70.41 | $69.06 | 245700 |
| 2024-08-08 | 70.60 | $69.17 | 308100 |
| 2024-08-07 | 70.79 | $68.52 | 318681 |
| 2024-08-06 | 71.13 | $69.14 | 520800 |
| 2024-08-02 | 71.40 | $70.08 | 325200 |
| 2024-08-01 | 71.50 | $70.49 | 442242 |
| 2024-07-31 | 71.52 | $71.27 | 280200 |
| 2024-07-30 | 71.37 | $70.97 | 255000 |
| 2024-07-29 | 71.25 | $70.60 | 214200 |
| 2024-07-26 | 71.18 | $71.16 | 212235 |
| 2024-07-25 | 70.97 | $71.19 | 315330 |
| 2024-07-24 | 70.70 | $71.35 | 192300 |
| 2024-07-23 | 70.35 | $71.02 | 267003 |
| 2024-07-22 | 70.00 | $70.58 | 174924 |
| 2024-07-19 | 69.68 | $70.30 | 261057 |
| 2024-07-18 | 69.36 | $68.76 | 392400 |
| 2024-07-17 | 69.30 | $69.11 | 420300 |
| 2024-07-16 | 69.15 | $68.99 | 226200 |
| 2024-07-15 | 68.98 | $69.47 | 255000 |
| 2024-07-12 | 68.69 | $69.50 | 301611 |
| 2024-07-11 | 68.32 | $69.39 | 271002 |
| 2024-07-10 | 67.91 | $69.35 | 496800 |
| 2024-07-09 | 67.44 | $68.38 | 356400 |
| 2024-07-08 | 67.09 | $68.86 | 392175 |
| 2024-07-05 | 66.57 | $67.71 | 511200 |
| 2024-07-04 | 66.21 | $67.62 | 111900 |
| 2024-07-03 | 65.80 | $67.80 | 340281 |
| 2024-07-02 | 65.28 | $67.15 | 423099 |
| 2024-06-28 | 64.81 | $65.60 | 316800 |
| 2024-06-27 | 64.59 | $65.71 | 439020 |
| 2024-06-26 | 64.31 | $65.07 | 375900 |
| 2024-06-25 | 64.12 | $65.20 | 355599 |
| 2024-06-24 | 63.87 | $64.65 | 466500 |
| 2024-06-21 | 63.69 | $62.58 | 2.7M |
| 2024-06-20 | 63.92 | $62.56 | 489000 |
| 2024-06-19 | 64.20 | $62.94 | 211017 |
| 2024-06-18 | 64.43 | $63.24 | 647100 |
| 2024-06-17 | 64.63 | $63.48 | 561321 |
| 2024-06-14 | 64.82 | $63.11 | 480600 |
| 2024-06-13 | 65.11 | $63.96 | 307500 |
| 2024-06-12 | 65.26 | $64.30 | 711000 |
| 2024-06-11 | 65.36 | $64.46 | 498624 |
| 2024-06-10 | 65.43 | $64.93 | 681000 |
| 2024-06-07 | 65.42 | $65.09 | 598287 |
| 2024-06-06 | 65.36 | $65.60 | 595500 |
| 2024-06-05 | 65.17 | $65.49 | 891318 |
| 2024-06-04 | 64.98 | $65.16 | 393300 |
| 2024-06-03 | 64.81 | $64.95 | 579300 |
| 2024-05-31 | 64.66 | $64.55 | 941445 |
| 2024-05-30 | 64.56 | $64.29 | 438600 |
| 2024-05-29 | 64.49 | $63.68 | 459981 |
| 2024-05-28 | 64.54 | $63.12 | 352587 |
| 2024-05-27 | 64.70 | $64.59 | 166200 |
| 2024-05-24 | 64.57 | $65.19 | 386700 |
| 2024-05-23 | 64.29 | $64.93 | 337500 |
| 2024-05-22 | 64.01 | $64.63 | 400878 |
| 2024-05-21 | 63.74 | $64.01 | 702300 |
| 2024-05-17 | 63.55 | $63.77 | 195000 |
| 2024-05-16 | 63.37 | $63.62 | 411900 |
| 2024-05-15 | 63.19 | $63.19 | 202500 |
| 2024-05-14 | 63.07 | $63.55 | 276402 |
| 2024-05-13 | 62.85 | $63.61 | 363300 |
| 2024-05-10 | 62.57 | $63.33 | 290121 |
| 2024-05-09 | 62.30 | $62.99 | 263175 |
| 2024-05-08 | 62.05 | $63.50 | 551835 |
| 2024-05-07 | 61.65 | $62.44 | 361278 |
| 2024-05-06 | 61.41 | $62.94 | 370500 |
| 2024-05-03 | 61.02 | $61.83 | 310515 |
| 2024-05-02 | 60.80 | $61.54 | 295884 |
| 2024-05-01 | 60.60 | $60.92 | 334500 |
| 2024-04-30 | 60.50 | $60.39 | 412500 |
| 2024-04-29 | 60.49 | $61.31 | 312900 |
| 2024-04-26 | 60.28 | $61.39 | 231912 |
| 2024-04-25 | 60.02 | $61.28 | 245511 |
| 2024-04-24 | 59.75 | $60.73 | 254700 |
| 2024-04-23 | 59.54 | $60.27 | 309600 |
| 2024-04-22 | 59.40 | $60.14 | 187326 |
| 2024-04-19 | 59.27 | $59.28 | 211644 |
| 2024-04-18 | 59.30 | $59.02 | 769227 |
| 2024-04-17 | 59.39 | $59.14 | 415800 |
| 2024-04-16 | 59.47 | $58.55 | 411000 |
| 2024-04-15 | 59.69 | $59.08 | 254526 |
| 2024-04-12 | 59.83 | $58.61 | 225900 |
| 2024-04-11 | 60.09 | $58.96 | 253623 |
| 2024-04-10 | 60.32 | $59.47 | 369900 |
| 2024-04-09 | 60.48 | $59.77 | 453747 |
| 2024-04-08 | 60.61 | $59.67 | 278400 |
| 2024-04-05 | 60.77 | $59.62 | 374100 |
| 2024-04-04 | 60.96 | $58.50 | 890100 |
| 2024-04-03 | 61.42 | $60.62 | 486000 |
| 2024-04-02 | 61.50 | $60.36 | 417600 |
| 2024-04-01 | 61.65 | $61.04 | 291924 |
| 2024-03-28 | 61.67 | $61.00 | 463863 |
| 2024-03-27 | 61.69 | $61.76 | 354300 |
| 2024-03-26 | 61.56 | $61.99 | 469569 |
| 2024-03-25 | 61.34 | $62.13 | 325884 |
| 2024-03-22 | 61.06 | $61.58 | 413415 |
| 2024-03-21 | 60.85 | $61.07 | 343941 |
| 2024-03-20 | 60.70 | $60.52 | 306714 |
| 2024-03-19 | 60.63 | $60.26 | 366015 |
| 2024-03-18 | 60.61 | $60.02 | 386700 |
| 2024-03-15 | 60.63 | $60.06 | 1.6M |
| 2024-03-14 | 60.64 | $60.12 | 333399 |
| 2024-03-13 | 60.63 | $60.92 | 420600 |
| 2024-03-12 | 60.44 | $61.01 | 190059 |
| 2024-03-11 | 60.20 | $60.56 | 381000 |
| 2024-03-08 | 60.01 | $60.65 | 346800 |
| 2024-03-07 | 59.77 | $60.55 | 397233 |
| 2024-03-06 | 59.50 | $58.83 | 304017 |
| 2024-03-05 | 59.55 | $58.61 | 196017 |
| 2024-03-04 | 59.64 | $58.71 | 362598 |
| 2024-03-01 | 59.73 | $59.68 | 257769 |
| 2024-02-29 | 59.61 | $59.25 | 778605 |
| 2024-02-28 | 59.57 | $59.50 | 356706 |
| 2024-02-27 | 59.45 | $60.37 | 242808 |
| 2024-02-26 | 59.13 | $60.50 | 186600 |
| 2024-02-23 | 58.72 | $60.20 | 296400 |
| 2024-02-22 | 58.31 | $59.75 | 230100 |
| 2024-02-21 | 57.92 | $58.45 | 139200 |
| 2024-02-20 | 57.73 | $58.66 | 327108 |
| 2024-02-16 | 57.47 | $57.88 | 207120 |
| 2024-02-15 | 57.33 | $57.42 | 204000 |
| 2024-02-14 | 57.27 | $57.11 | 267102 |
| 2024-02-13 | 57.25 | $55.86 | 302745 |
| 2024-02-12 | 57.49 | $56.84 | 115800 |
| 2024-02-09 | 57.56 | $56.86 | 138096 |
| 2024-02-08 | 57.64 | $56.80 | 215127 |
| 2024-02-07 | 57.73 | $57.05 | 130311 |
| 2024-02-06 | 57.78 | $56.84 | 183702 |
| 2024-02-05 | 57.88 | $57.14 | 166800 |
| 2024-02-02 | 57.93 | $57.91 | 158700 |
| 2024-02-01 | 57.82 | $57.73 | 202200 |
| 2024-01-31 | 57.72 | $57.10 | 440241 |
| 2024-01-30 | 57.73 | $57.64 | 210000 |
| 2024-01-29 | 57.62 | $57.83 | 199896 |
| 2024-01-26 | 57.45 | $57.07 | 164100 |
| 2024-01-25 | 57.41 | $57.78 | 205521 |
| 2024-01-24 | 57.21 | $57.50 | 421800 |
| 2024-01-23 | 57.02 | $57.03 | 423435 |
| 2024-01-22 | 56.90 | $57.15 | 292200 |
| 2024-01-19 | 56.73 | $57.08 | 283611 |
| 2024-01-18 | 56.53 | $57.43 | 264600 |
| 2024-01-17 | 56.23 | $56.13 | 402600 |
| 2024-01-16 | 56.15 | $57.28 | 280500 |
| 2024-01-15 | 55.80 | $56.80 | 94500 |
| 2024-01-12 | 55.50 | $56.41 | 235230 |
| 2024-01-11 | 55.23 | $56.48 | 259800 |
| 2024-01-10 | 54.90 | $55.66 | 327000 |
| 2024-01-09 | 54.68 | $55.13 | 340812 |
| 2024-01-08 | 54.53 | $54.69 | 309084 |
| 2024-01-05 | 54.46 | $54.54 | 243021 |
| 2024-01-04 | 54.40 | $54.53 | 365106 |
| 2024-01-03 | 54.33 | $54.55 | 210648 |
| 2024-01-02 | 54.24 | $55.07 | 251100 |
| 2023-12-29 | 54.03 | $54.83 | 183066 |
| 2023-12-28 | 53.83 | $54.47 | 142278 |
| 2023-12-27 | 53.68 | $54.35 | 191400 |
| 2023-12-22 | 53.53 | $53.86 | 231000 |
| 2023-12-21 | 53.45 | $53.55 | 171900 |
| 2023-12-20 | 53.43 | $52.87 | 499500 |
| 2023-12-19 | 53.55 | $53.12 | 382302 |
| 2023-12-18 | 53.63 | $52.33 | 369600 |
| 2023-12-15 | 53.89 | $52.22 | 1.7M |
| 2023-12-14 | 54.22 | $53.05 | 649200 |
| 2023-12-13 | 54.42 | $54.67 | 460800 |
| 2023-12-12 | 54.31 | $54.15 | 552900 |
| 2023-12-11 | 54.29 | $54.18 | 261336 |
| 2023-12-08 | 54.26 | $53.84 | 237606 |
| 2023-12-07 | 54.29 | $54.10 | 331200 |
| 2023-12-06 | 54.27 | $53.97 | 336621 |
| 2023-12-05 | 54.27 | $53.68 | 624600 |
| 2023-12-04 | 54.32 | $52.70 | 248400 |
| 2023-12-01 | 54.59 | $53.31 | 506412 |
| 2023-11-30 | 54.77 | $53.05 | 1.7M |
| 2023-11-29 | 55.03 | $54.06 | 355800 |
| 2023-11-28 | 55.11 | $54.32 | 369600 |
| 2023-11-27 | 55.14 | $55.15 | 337800 |
| 2023-11-24 | 54.99 | $54.65 | 95466 |
| 2023-11-23 | 54.91 | $54.71 | 133038 |
| 2023-11-22 | 54.81 | $55.23 | 659400 |
| 2023-11-21 | 54.57 | $51.77 | 572793 |
| 2023-11-20 | 55.02 | $54.88 | 250800 |
| 2023-11-17 | 54.87 | $54.81 | 360900 |
| 2023-11-16 | 54.70 | $54.69 | 445206 |
| 2023-11-15 | 54.53 | $54.06 | 529014 |
| 2023-11-14 | 54.44 | $55.89 | 300021 |
| 2023-11-13 | 53.96 | $55.27 | 134100 |
| 2023-11-10 | 53.51 | $55.09 | 256500 |
| 2023-11-09 | 53.03 | $54.80 | 251811 |
| 2023-11-08 | 52.52 | $54.56 | 456018 |
| 2023-11-07 | 51.97 | $54.47 | 370800 |
| 2023-11-06 | 51.35 | $54.48 | 561984 |
| 2023-11-03 | 50.63 | $53.61 | 407400 |
| 2023-11-02 | 49.97 | $52.57 | 349545 |
| 2023-11-01 | 49.42 | $51.23 | 373866 |
| 2023-10-31 | 49.07 | $50.14 | 421329 |
| 2023-10-30 | 48.89 | $49.72 | 352800 |
| 2023-10-27 | 48.78 | $48.45 | 272100 |
| 2023-10-26 | 48.92 | $48.62 | 289254 |
| 2023-10-25 | 49.06 | $48.90 | 293700 |
| 2023-10-24 | 49.15 | $48.57 | 185400 |
| 2023-10-23 | 49.34 | $48.91 | 277860 |
| 2023-10-20 | 49.49 | $48.44 | 411144 |
| 2023-10-19 | 49.76 | $48.67 | 310836 |
| 2023-10-18 | 50.03 | $49.31 | 407757 |
| 2023-10-17 | 50.21 | $50.12 | 237300 |
| 2023-10-16 | 50.25 | $50.25 | 285690 |
| 2023-10-13 | 50.27 | $49.90 | 343614 |
| 2023-10-12 | 50.36 | $50.52 | 231699 |
| 2023-10-11 | 50.34 | $50.28 | 510063 |
| 2023-10-10 | 50.37 | $50.03 | 478248 |
| 2023-10-06 | 50.46 | $50.17 | 249903 |
| 2023-10-05 | 50.54 | $50.67 | 453900 |
| 2023-10-04 | 50.52 | $50.93 | 386700 |
| 2023-10-03 | 50.44 | $50.45 | 395472 |
| 2023-10-02 | 50.46 | $50.48 | 297078 |
| 2023-09-29 | 50.47 | $50.21 | 435660 |
| 2023-09-28 | 50.53 | $50.65 | 417708 |
| 2023-09-27 | 50.52 | $49.63 | 387600 |
| 2023-09-26 | 50.72 | $49.95 | 337860 |
| 2023-09-25 | 50.89 | $50.06 | 383400 |
| 2023-09-22 | 51.06 | $50.37 | 327072 |
| 2023-09-21 | 51.19 | $50.80 | 492411 |
| 2023-09-20 | 51.25 | $51.32 | 230100 |
| 2023-09-19 | 51.21 | $50.90 | 327006 |
| 2023-09-18 | 51.26 | $51.80 | 384957 |
| 2023-09-15 | 51.11 | $51.54 | 2.0M |
| 2023-09-14 | 51.00 | $51.96 | 441957 |
| 2023-09-13 | 50.78 | $51.53 | 640641 |
| 2023-09-12 | 50.62 | $50.96 | 387423 |
| 2023-09-11 | 50.54 | $50.81 | 245232 |
| 2023-09-08 | 50.49 | $50.72 | 419133 |
| 2023-09-07 | 50.45 | $50.33 | 611838 |
| 2023-09-06 | 50.49 | $51.39 | 563700 |
| 2023-09-05 | 50.31 | $51.22 | 463500 |
| 2023-09-01 | 50.14 | $50.90 | 413784 |
| 2023-08-31 | 50.00 | $49.95 | 596451 |
| 2023-08-30 | 50.05 | $50.71 | 314100 |
| 2023-08-29 | 49.95 | $50.90 | 416400 |
| 2023-08-28 | 49.79 | $49.98 | 452700 |
| 2023-08-25 | 49.81 | $49.84 | 290700 |
| 2023-08-24 | 49.86 | $49.46 | 398700 |
| 2023-08-23 | 50.00 | $49.39 | 463800 |
| 2023-08-22 | 50.19 | $49.42 | 261012 |
| 2023-08-21 | 50.39 | $50.06 | 292932 |
| 2023-08-18 | 50.50 | $50.21 | 375000 |
| 2023-08-17 | 50.59 | $50.60 | 237600 |
| 2023-08-16 | 50.62 | $51.10 | 445800 |
| 2023-08-15 | 50.55 | $50.42 | 442590 |
| 2023-08-14 | 50.62 | $50.84 | 277848 |
| 2023-08-11 | 50.61 | $51.04 | 214500 |
| 2023-08-10 | 50.55 | $51.07 | 347829 |
| 2023-08-09 | 50.48 | $51.08 | 227727 |
| 2023-08-08 | 50.41 | $50.45 | 422400 |
| 2023-08-04 | 50.45 | $50.43 | 438966 |
| 2023-08-03 | 50.51 | $50.05 | 468318 |
| 2023-08-02 | 50.66 | $50.65 | 488400 |
| 2023-08-01 | 50.71 | $50.46 | 324600 |
| 2023-07-31 | 50.81 | $50.62 | 448344 |
| 2023-07-28 | 50.90 | $50.02 | 545100 |
| 2023-07-27 | 51.13 | $50.93 | 400632 |
| 2023-07-26 | 51.21 | $50.82 | 633909 |
| 2023-07-25 | 51.32 | $52.21 | 595260 |
| 2023-07-24 | 51.16 | $52.32 | 283500 |
| 2023-07-21 | 50.96 | $51.98 | 315438 |
| 2023-07-20 | 50.79 | $51.45 | 213096 |
| 2023-07-19 | 50.71 | $51.05 | 254799 |
| 2023-07-18 | 50.71 | $51.12 | 690387 |
| 2023-07-17 | 50.70 | $51.22 | 208500 |
| 2023-07-14 | 50.67 | $51.49 | 405000 |
| 2023-07-13 | 50.58 | $50.67 | 321000 |
| 2023-07-12 | 50.65 | $50.75 | 313500 |
| 2023-07-11 | 50.72 | $50.83 | 300417 |
| 2023-07-10 | 50.79 | $51.33 | 611406 |
| 2023-07-07 | 50.78 | $51.01 | 378300 |
| 2023-07-06 | 50.83 | $51.36 | 488793 |
| 2023-07-05 | 50.82 | $51.81 | 617400 |
| 2023-07-04 | 50.72 | $52.05 | 169221 |
| 2023-06-30 | 50.57 | $52.21 | 732300 |
| 2023-06-29 | 50.36 | $51.45 | 512400 |
| 2023-06-28 | 50.28 | $51.40 | 430500 |
| 2023-06-27 | 50.21 | $51.09 | 930300 |
| 2023-06-26 | 50.20 | $51.61 | 348918 |
| 2023-06-23 | 50.10 | $50.78 | 395400 |
| 2023-06-22 | 50.16 | $50.74 | 993000 |
| 2023-06-21 | 50.24 | $50.23 | 774900 |
| 2023-06-20 | 50.47 | $51.18 | 713841 |
| 2023-06-19 | 50.53 | $50.88 | 134481 |
| 2023-06-16 | 50.69 | $50.69 | 1.8M |
| 2023-06-15 | 50.91 | $51.04 | 589215 |
| 2023-06-14 | 51.12 | $51.08 | 473196 |
| 2023-06-13 | 51.35 | $51.43 | 372000 |
| 2023-06-12 | 51.57 | $51.23 | 376200 |
| 2023-06-09 | 51.87 | $51.03 | 526644 |
| 2023-06-08 | 52.28 | $51.72 | 347538 |
| 2023-06-07 | 52.61 | $51.90 | 520500 |
| 2023-06-06 | 52.98 | $52.33 | 544500 |
| 2023-06-05 | 53.32 | $52.06 | 1.3M |
| 2023-06-02 | 53.78 | $53.43 | 401811 |
| 2023-06-01 | 54.03 | $53.03 | 499854 |
| 2023-05-31 | 54.42 | $53.23 | 2.5M |
| 2023-05-30 | 54.84 | $53.84 | 370800 |
| 2023-05-29 | 55.21 | $54.55 | 145200 |
| 2023-05-26 | 55.49 | $54.98 | 391575 |
| 2023-05-25 | 55.73 | $54.83 | 379554 |
| 2023-05-24 | 56.06 | $55.27 | 354339 |
| 2023-05-23 | 56.34 | $54.88 | 628635 |
| 2023-05-19 | 56.76 | $56.27 | 471963 |
| 2023-05-18 | 56.96 | $55.67 | 296709 |
| 2023-05-17 | 57.32 | $55.86 | 419448 |
| 2023-05-16 | 57.71 | $56.18 | 620100 |
| 2023-05-15 | 58.09 | $56.52 | 334800 |
| 2023-05-12 | 58.46 | $57.20 | 302100 |
| 2023-05-11 | 58.75 | $56.95 | 519138 |
| 2023-05-10 | 59.15 | $56.75 | 806400 |
| 2023-05-09 | 59.64 | $58.32 | 470544 |
| 2023-05-08 | 59.89 | $58.39 | 524469 |
| 2023-05-05 | 60.15 | $58.37 | 257535 |
| 2023-05-04 | 60.46 | $58.65 | 371505 |
| 2023-05-03 | 60.76 | $59.92 | 309600 |
| 2023-05-02 | 60.83 | $60.55 | 271800 |
| 2023-05-01 | 60.77 | $60.79 | 249900 |
| 2023-04-28 | 60.65 | $60.64 | 328800 |
| 2023-04-27 | 60.53 | $60.78 | 398700 |
| 2023-04-26 | 60.36 | $60.48 | 305763 |
| 2023-04-25 | 60.22 | $59.98 | 306600 |
| 2023-04-24 | 60.16 | $60.49 | 320781 |
| 2023-04-21 | 59.97 | $59.91 | 531600 |
| 2023-04-20 | 59.87 | $59.18 | 395100 |
| 2023-04-19 | 59.90 | $59.08 | 386778 |
| 2023-04-18 | 59.95 | $58.88 | 637200 |
| 2023-04-17 | 60.05 | $59.35 | 313263 |
| 2023-04-14 | 60.05 | $60.02 | 343263 |
| 2023-04-13 | 59.91 | $59.33 | 505842 |
| 2023-04-12 | 59.88 | $60.13 | 302139 |
| 2023-04-11 | 59.67 | $60.48 | 334881 |
| 2023-04-10 | 59.35 | $60.18 | 212421 |
| 2023-04-06 | 59.03 | $60.25 | 412542 |
| 2023-04-05 | 58.64 | $60.26 | 395100 |
| 2023-04-04 | 58.17 | $60.40 | 368703 |
| 2023-04-03 | 57.60 | $59.39 | 573600 |
| 2023-03-31 | 57.14 | $59.70 | 560100 |
| 2023-03-30 | 56.55 | $58.82 | 444300 |
| 2023-03-29 | 56.04 | $57.88 | 548151 |
| 2023-03-28 | 55.64 | $57.55 | 534000 |
| 2023-03-27 | 55.25 | $56.81 | 411963 |
| 2023-03-24 | 54.96 | $55.52 | 337800 |
| 2023-03-23 | 54.90 | $54.90 | 276300 |
| 2023-03-22 | 54.95 | $54.96 | 411618 |
| 2023-03-21 | 55.01 | $54.78 | 308100 |
| 2023-03-20 | 55.12 | $55.48 | 275100 |
| 2023-03-17 | 55.10 | $54.99 | 1.2M |
| 2023-03-16 | 55.18 | $55.17 | 407148 |
| 2023-03-15 | 55.24 | $55.15 | 572466 |
| 2023-03-14 | 55.32 | $54.39 | 528300 |
| 2023-03-13 | 55.57 | $54.28 | 452400 |
| 2023-03-10 | 55.89 | $54.74 | 361800 |
| 2023-03-09 | 56.17 | $55.68 | 387378 |
| 2023-03-08 | 56.29 | $56.01 | 331200 |
| 2023-03-07 | 56.37 | $56.22 | 309300 |
| 2023-03-06 | 56.41 | $56.34 | 507957 |
| 2023-03-03 | 56.44 | $55.69 | 892500 |
| 2023-03-02 | 56.60 | $56.02 | 405135 |
| 2023-03-01 | 56.73 | $57.46 | 747660 |
| 2023-02-28 | 56.57 | $56.98 | 817869 |
| 2023-02-27 | 56.48 | $56.68 | 399702 |
| 2023-02-24 | 56.45 | $57.93 | 576600 |
| 2023-02-23 | 56.15 | $56.83 | 583902 |
| 2023-02-22 | 56.03 | $56.08 | 407112 |
| 2023-02-21 | 56.05 | $56.13 | 687000 |
| 2023-02-17 | 56.07 | $56.54 | 261723 |
| 2023-02-16 | 56.00 | $56.29 | 389172 |
| 2023-02-15 | 55.98 | $56.63 | 503100 |
| 2023-02-14 | 55.89 | $56.09 | 338100 |
| 2023-02-13 | 55.90 | $56.47 | 624318 |
| 2023-02-10 | 55.83 | $55.66 | 595500 |
| 2023-02-09 | 55.93 | $55.86 | 379266 |
| 2023-02-08 | 56.00 | $55.48 | 563400 |
| 2023-02-07 | 56.16 | $54.48 | 679335 |
| 2023-02-06 | 56.57 | $55.56 | 358836 |
| 2023-02-03 | 56.81 | $55.14 | 811527 |
| 2023-02-02 | 57.19 | $55.19 | 947400 |
| 2023-02-01 | 57.61 | $55.92 | 863730 |
| 2023-01-31 | 57.94 | $57.06 | 862800 |
| 2023-01-30 | 58.09 | $57.19 | 675600 |
| 2023-01-27 | 58.23 | $58.10 | 417033 |
| 2023-01-26 | 58.20 | $58.32 | 431100 |
| 2023-01-25 | 58.12 | $58.85 | 457830 |
| 2023-01-24 | 57.91 | $58.38 | 373284 |
| 2023-01-23 | 57.76 | $57.61 | 416406 |
| 2023-01-20 | 57.74 | $57.63 | 574500 |
| 2023-01-19 | 57.72 | $57.26 | 788100 |
| 2023-01-18 | 57.77 | $57.14 | 487020 |
| 2023-01-17 | 57.85 | $57.42 | 523293 |
| 2023-01-16 | 57.88 | $57.52 | 166500 |
| 2023-01-13 | 57.90 | $57.30 | 378600 |
| 2023-01-12 | 57.95 | $57.23 | 396366 |
| 2023-01-11 | 58.03 | $58.13 | 679317 |
| 2023-01-10 | 57.92 | $57.73 | 399300 |
| 2023-01-09 | 57.88 | $57.82 | 496500 |
| 2023-01-06 | 57.81 | $57.76 | 424923 |
| 2023-01-05 | 57.74 | $56.90 | 612900 |
| 2023-01-04 | 57.83 | $56.78 | 426939 |
| 2023-01-03 | 57.95 | $56.85 | 392484 |
| 2022-12-30 | 58.08 | $56.00 | 210900 |
| 2022-12-29 | 58.40 | $56.25 | 214326 |
| 2022-12-28 | 58.71 | $56.83 | 277602 |
| 2022-12-23 | 58.94 | $58.24 | 574932 |
| 2022-12-22 | 58.90 | $57.41 | 371409 |
| 2022-12-21 | 59.02 | $57.83 | 356196 |
| 2022-12-20 | 59.05 | $57.66 | 513000 |
| 2022-12-19 | 59.13 | $57.73 | 415863 |
| 2022-12-16 | 59.18 | $57.79 | 1.6M |
| 2022-12-15 | 59.22 | $57.78 | 817551 |
| 2022-12-14 | 59.25 | $58.91 | 531087 |
| 2022-12-13 | 59.04 | $59.61 | 866400 |
| 2022-12-12 | 58.63 | $59.35 | 587400 |
| 2022-12-09 | 58.19 | $59.52 | 541200 |
| 2022-12-08 | 57.64 | $58.91 | 587100 |
| 2022-12-07 | 57.11 | $57.29 | 474603 |
| 2022-12-06 | 56.82 | $56.83 | 538923 |
| 2022-12-05 | 56.58 | $57.07 | 603000 |
| 2022-12-02 | 56.23 | $56.87 | 459936 |
| 2022-12-01 | 55.85 | $56.53 | 410487 |
| 2022-11-30 | 55.48 | $56.15 | 1.6M |
| 2022-11-29 | 55.11 | $56.62 | 500523 |
| 2022-11-28 | 54.58 | $55.95 | 807090 |
| 2022-11-25 | 54.09 | $55.58 | 306069 |
| 2022-11-24 | 53.59 | $55.26 | 282354 |
| 2022-11-23 | 53.07 | $55.30 | 563400 |
| 2022-11-22 | 52.46 | $54.96 | 576000 |
| 2022-11-21 | 51.80 | $53.11 | 333600 |
| 2022-11-18 | 51.43 | $52.47 | 565800 |
| 2022-11-17 | 51.13 | $51.71 | 498441 |
| 2022-11-16 | 50.94 | $51.18 | 518100 |
| 2022-11-15 | 50.82 | $50.31 | 446400 |
| 2022-11-14 | 50.86 | $50.24 | 443100 |
| 2022-11-11 | 50.93 | $50.64 | 412800 |
| 2022-11-10 | 50.91 | $51.63 | 461100 |
| 2022-11-09 | 50.68 | $51.26 | 325500 |
| 2022-11-08 | 50.49 | $51.47 | 539700 |
| 2022-11-07 | 50.22 | $51.46 | 450900 |
| 2022-11-04 | 49.91 | $50.57 | 296118 |
| 2022-11-03 | 49.73 | $50.00 | 227703 |
| 2022-11-02 | 49.64 | $50.12 | 370800 |
| 2022-11-01 | 49.51 | $50.32 | 558600 |
| 2022-10-31 | 49.32 | $49.98 | 366000 |
| 2022-10-28 | 49.16 | $50.64 | 369969 |
| 2022-10-27 | 48.85 | $50.07 | 500100 |
| 2022-10-26 | 48.60 | $50.54 | 423663 |
| 2022-10-25 | 48.21 | $49.44 | 452700 |
| 2022-10-24 | 48.00 | $48.97 | 374700 |
| 2022-10-21 | 47.85 | $48.81 | 342300 |
| 2022-10-20 | 47.72 | $47.87 | 401493 |
| 2022-10-19 | 47.76 | $48.30 | 406608 |
| 2022-10-18 | 47.73 | $48.61 | 355200 |
| 2022-10-17 | 47.63 | $48.22 | 407700 |
| 2022-10-14 | 47.61 | $47.84 | 394278 |
| 2022-10-13 | 47.66 | $47.89 | 885423 |
| 2022-10-12 | 47.72 | $48.30 | 654411 |
| 2022-10-11 | 47.71 | $47.45 | 591900 |
| 2022-10-07 | 47.87 | $46.76 | 563469 |
| 2022-10-06 | 48.22 | $46.51 | 727500 |
| 2022-10-05 | 48.68 | $48.94 | 494400 |
| 2022-10-04 | 48.71 | $49.24 | 528006 |
| 2022-10-03 | 48.68 | $49.25 | 437748 |
| 2022-09-30 | 48.65 | $48.21 | 476100 |
| 2022-09-29 | 48.83 | $48.93 | 634500 |
| 2022-09-28 | 48.90 | $48.62 | 644100 |
| 2022-09-27 | 49.05 | $48.83 | 500190 |
| 2022-09-26 | 49.19 | $48.77 | 503100 |
| 2022-09-23 | 49.36 | $48.83 | 415800 |
| 2022-09-22 | 49.56 | $48.86 | 315030 |
| 2022-09-21 | 49.78 | $48.83 | 392727 |
| 2022-09-20 | 50.05 | $49.39 | 562818 |
| 2022-09-19 | 50.25 | $50.09 | 513120 |
| 2022-09-16 | 50.33 | $50.00 | 1.7M |
| 2022-09-15 | 50.45 | $49.56 | 576300 |
| 2022-09-14 | 50.68 | $50.21 | 481500 |
| 2022-09-13 | 50.81 | $50.76 | 481578 |
| 2022-09-12 | 50.85 | $51.40 | 520200 |
| 2022-09-09 | 50.77 | $51.00 | 460017 |
| 2022-09-08 | 50.75 | $49.89 | 448500 |
| 2022-09-07 | 50.97 | $50.37 | 296400 |
| 2022-09-06 | 51.12 | $50.25 | 472800 |
| 2022-09-02 | 51.33 | $50.74 | 435000 |
| 2022-09-01 | 51.47 | $50.62 | 570300 |
| 2022-08-31 | 51.65 | $50.05 | 788151 |
| 2022-08-30 | 51.98 | $50.47 | 422400 |
| 2022-08-29 | 52.28 | $50.64 | 393084 |
| 2022-08-26 | 52.59 | $51.63 | 683832 |
| 2022-08-25 | 52.73 | $51.90 | 414336 |
| 2022-08-24 | 52.84 | $51.76 | 420120 |
| 2022-08-23 | 52.99 | $52.76 | 407400 |
| 2022-08-22 | 52.95 | $53.92 | 342600 |
| 2022-08-19 | 52.65 | $53.81 | 681900 |
| 2022-08-18 | 52.33 | $53.44 | 479100 |
| 2022-08-17 | 52.03 | $53.55 | 569157 |
| 2022-08-16 | 51.65 | $53.25 | 416400 |
| 2022-08-15 | 51.28 | $52.29 | 544800 |
| 2022-08-12 | 51.05 | $51.72 | 451500 |
| 2022-08-11 | 50.89 | $51.38 | 242127 |
| 2022-08-10 | 50.79 | $50.67 | 393600 |
| 2022-08-09 | 50.82 | $50.13 | 272508 |
| 2022-08-08 | 50.97 | $50.15 | 261600 |
| 2022-08-05 | 51.13 | $50.40 | 375300 |
| 2022-08-04 | 51.27 | $50.75 | 462093 |
| 2022-08-03 | 51.36 | $50.13 | 383733 |
| 2022-08-02 | 51.59 | $50.19 | 818448 |
| 2022-07-29 | 51.85 | $50.95 | 559500 |
| 2022-07-28 | 51.98 | $52.91 | 507600 |
| 2022-07-27 | 51.71 | $51.18 | 584829 |
| 2022-07-26 | 51.77 | $52.07 | 381900 |
| 2022-07-25 | 51.64 | $51.98 | 208326 |
| 2022-07-22 | 51.51 | $51.72 | 285600 |
| 2022-07-21 | 51.41 | $51.40 | 287544 |
| 2022-07-20 | 51.36 | $51.36 | 295200 |
| 2022-07-19 | 51.31 | $51.36 | 678723 |
| 2022-07-18 | 51.24 | $51.14 | 390009 |
| 2022-07-15 | 51.21 | $51.25 | 387045 |
| 2022-07-14 | 51.15 | $51.91 | 475200 |
| 2022-07-13 | 50.93 | $52.38 | 449739 |
| 2022-07-12 | 50.58 | $51.17 | 417900 |
| 2022-07-11 | 50.43 | $51.39 | 413235 |
| 2022-07-08 | 50.20 | $51.47 | 727200 |
| 2022-07-07 | 49.92 | $51.19 | 439800 |
| 2022-07-06 | 49.66 | $50.09 | 573000 |
| 2022-07-05 | 49.58 | $51.19 | 529005 |
| 2022-07-04 | 49.26 | $50.87 | 243609 |
| 2022-06-30 | 48.96 | $50.12 | 502800 |
| 2022-06-29 | 48.77 | $50.53 | 518706 |
| 2022-06-28 | 48.47 | $49.16 | 416433 |
| 2022-06-27 | 48.42 | $49.32 | 1.2M |
| 2022-06-24 | 48.32 | $49.14 | 409200 |
| 2022-06-23 | 48.26 | $48.28 | 456600 |
| 2022-06-22 | 48.37 | $47.90 | 630600 |
| 2022-06-21 | 48.59 | $48.58 | 672609 |
| 2022-06-20 | 48.70 | $48.36 | 149400 |
| 2022-06-17 | 48.88 | $47.60 | 1.2M |
| 2022-06-16 | 49.25 | $47.79 | 386400 |
| 2022-06-15 | 49.66 | $49.05 | 721641 |
| 2022-06-14 | 49.86 | $48.74 | 542400 |
| 2022-06-13 | 50.16 | $49.19 | 909600 |
| 2022-06-10 | 50.43 | $50.02 | 784500 |
| 2022-06-09 | 50.56 | $49.92 | 390600 |
| 2022-06-08 | 50.73 | $50.35 | 510900 |
| 2022-06-07 | 50.85 | $50.59 | 320400 |
| 2022-06-06 | 50.94 | $50.98 | 495300 |
| 2022-06-03 | 50.95 | $51.36 | 340500 |
| 2022-06-02 | 50.90 | $51.11 | 255000 |
| 2022-06-01 | 50.88 | $50.61 | 349200 |
| 2022-05-31 | 50.98 | $51.75 | 1.9M |
| 2022-05-30 | 50.84 | $51.46 | 111600 |
| 2022-05-27 | 50.76 | $51.53 | 647400 |
| 2022-05-26 | 50.64 | $50.98 | 362493 |
| 2022-05-25 | 50.63 | $50.79 | 488700 |
| 2022-05-24 | 50.65 | $50.67 | 1.0M |
| 2022-05-20 | 50.71 | $50.13 | 550836 |
| 2022-05-19 | 50.89 | $49.27 | 464700 |
| 2022-05-18 | 51.29 | $50.12 | 591342 |
| 2022-05-17 | 51.57 | $51.42 | 671100 |
| 2022-05-16 | 51.63 | $51.74 | 579900 |
| 2022-05-13 | 51.63 | $51.37 | 807963 |
| 2022-05-12 | 51.70 | $50.42 | 791700 |
| 2022-05-11 | 52.00 | $49.62 | 858600 |
| 2022-05-10 | 52.50 | $51.41 | 816000 |
| 2022-05-09 | 52.71 | $52.95 | 605514 |
| 2022-05-06 | 52.63 | $51.78 | 492300 |
| 2022-05-05 | 52.78 | $51.63 | 491400 |
| 2022-05-04 | 52.99 | $52.10 | 757800 |
| 2022-05-03 | 53.12 | $51.95 | 438714 |
| 2022-05-02 | 53.31 | $52.79 | 515700 |
| 2022-04-29 | 53.34 | $53.27 | 445800 |
| 2022-04-28 | 53.28 | $53.40 | 430800 |
| 2022-04-27 | 53.18 | $52.95 | 579900 |
| 2022-04-26 | 53.14 | $52.39 | 497700 |
| 2022-04-25 | 53.22 | $53.00 | 441321 |
| 2022-04-22 | 53.18 | $52.06 | 451575 |
| 2022-04-21 | 53.32 | $52.49 | 430200 |
| 2022-04-20 | 53.39 | $52.92 | 364521 |
| 2022-04-19 | 53.38 | $53.21 | 409800 |
| 2022-04-18 | 53.29 | $51.97 | 183399 |
| 2022-04-14 | 53.45 | $52.36 | 290100 |
| 2022-04-13 | 53.54 | $52.82 | 310500 |
| 2022-04-12 | 53.55 | $53.64 | 441324 |
| 2022-04-11 | 53.37 | $53.82 | 377847 |
| 2022-04-08 | 53.12 | $53.76 | 282600 |
| 2022-04-07 | 52.84 | $53.66 | 339300 |
| 2022-04-06 | 52.52 | $52.96 | 419100 |
| 2022-04-05 | 52.30 | $53.02 | 682899 |
| 2022-04-04 | 52.02 | $51.85 | 443454 |
| 2022-04-01 | 51.93 | $51.14 | 422718 |
| 2022-03-31 | 51.97 | $51.32 | 654900 |
| 2022-03-30 | 51.98 | $51.26 | 345300 |
| 2022-03-29 | 51.99 | $51.52 | 357612 |
| 2022-03-28 | 51.95 | $51.12 | 392241 |
| 2022-03-25 | 51.97 | $50.89 | 240000 |
| 2022-03-24 | 52.03 | $51.13 | 689154 |
| 2022-03-23 | 52.05 | $51.18 | 712305 |
| 2022-03-22 | 52.05 | $51.17 | 356700 |
| 2022-03-21 | 52.05 | $51.37 | 400521 |
| 2022-03-18 | 51.99 | $51.75 | 2.6M |
| 2022-03-17 | 51.83 | $52.52 | 393300 |
| 2022-03-16 | 51.47 | $52.21 | 816000 |
| 2022-03-15 | 51.11 | $51.87 | 682548 |
| 2022-03-14 | 50.75 | $52.42 | 585600 |
| 2022-03-11 | 50.21 | $52.62 | 501060 |
| 2022-03-10 | 49.53 | $52.24 | 634200 |
| 2022-03-09 | 48.82 | $51.46 | 880821 |
| 2022-03-08 | 48.15 | $51.03 | 742560 |
| 2022-03-07 | 47.46 | $50.17 | 909003 |
| 2022-03-04 | 46.84 | $49.65 | 633966 |
| 2022-03-03 | 46.23 | $47.90 | 615000 |
| 2022-03-02 | 45.88 | $46.50 | 644217 |
| 2022-03-01 | 45.78 | $45.38 | 398400 |
| 2022-02-28 | 45.90 | $45.81 | 675330 |
| 2022-02-25 | 45.95 | $46.31 | 441000 |
| 2022-02-24 | 45.91 | $46.23 | 645318 |
| 2022-02-23 | 45.87 | $44.93 | 396429 |
| 2022-02-22 | 46.11 | $45.29 | 429900 |
| 2022-02-18 | 46.31 | $45.98 | 469200 |
| 2022-02-17 | 46.39 | $46.16 | 317400 |
| 2022-02-16 | 46.46 | $46.17 | 422502 |
| 2022-02-15 | 46.53 | $46.60 | 297900 |
| 2022-02-14 | 46.52 | $46.56 | 338700 |
| 2022-02-11 | 46.52 | $46.93 | 385200 |
| 2022-02-10 | 46.45 | $46.80 | 383505 |
| 2022-02-09 | 46.39 | $47.24 | 381621 |
| 2022-02-08 | 46.23 | $46.83 | 371232 |
| 2022-02-07 | 46.13 | $46.32 | 313248 |
| 2022-02-04 | 46.12 | $46.88 | 257100 |
| 2022-02-03 | 45.99 | $47.06 | 439857 |
| 2022-02-02 | 45.81 | $47.20 | 396342 |
| 2022-02-01 | 45.58 | $46.15 | 336300 |
| 2022-01-31 | 45.53 | $46.21 | 496314 |
| 2022-01-28 | 45.46 | $46.12 | 335400 |
| 2022-01-27 | 45.41 | $45.89 | 481035 |
| 2022-01-26 | 45.40 | $45.34 | 657099 |
| 2022-01-25 | 45.52 | $44.58 | 591948 |
| 2022-01-24 | 45.81 | $44.27 | 450915 |
| 2022-01-21 | 46.22 | $44.17 | 486000 |
| 2022-01-20 | 46.72 | $44.82 | 673287 |
| 2022-01-19 | 47.17 | $45.78 | 551808 |
| 2022-01-18 | 47.49 | $45.98 | 644400 |
| 2022-01-17 | 47.82 | $46.60 | 237690 |
| 2022-01-14 | 48.07 | $46.69 | 465093 |
| 2022-01-13 | 48.34 | $47.27 | 564426 |
| 2022-01-12 | 48.53 | $47.90 | 441036 |
| 2022-01-11 | 48.62 | $47.65 | 404463 |
| 2022-01-10 | 48.77 | $47.69 | 414900 |
| 2022-01-07 | 48.93 | $48.15 | 258675 |
| 2022-01-06 | 49.02 | $48.55 | 426690 |
| 2022-01-05 | 49.03 | $47.76 | 323700 |
| 2022-01-04 | 49.21 | $48.34 | 289500 |
| 2021-12-31 | 49.29 | $48.89 | 268026 |
| 2021-12-30 | 49.26 | $48.99 | 513384 |
| 2021-12-29 | 49.20 | $49.21 | 626400 |
| 2021-12-24 | 49.07 | $49.36 | 185700 |
| 2021-12-23 | 48.89 | $49.12 | 482541 |
| 2021-12-22 | 48.72 | $49.29 | 362700 |
| 2021-12-21 | 48.49 | $49.30 | 447438 |
| 2021-12-20 | 48.21 | $49.00 | 613917 |
| 2021-12-17 | 47.94 | $49.27 | 2.1M |
| 2021-12-16 | 47.57 | $49.17 | 639300 |
| 2021-12-15 | 47.16 | $49.07 | 1.1M |
| 2021-12-14 | 46.70 | $48.14 | 1.2M |
| 2021-12-13 | 46.36 | $47.18 | 1.3M |
| 2021-12-10 | 46.16 | $46.71 | 426105 |
| 2021-12-09 | 46.03 | $46.03 | 396141 |
| 2021-12-08 | 46.03 | $45.85 | 676806 |
| 2021-12-07 | 46.06 | $46.23 | 354699 |
| 2021-12-06 | 46.01 | $46.34 | 508506 |
| 2021-12-03 | 45.94 | $45.89 | 364593 |
| 2021-12-02 | 45.95 | $46.05 | 764400 |
| 2021-12-01 | 45.92 | $44.47 | 414000 |
| 2021-11-30 | 46.22 | $44.94 | 1.3M |
| 2021-11-29 | 46.48 | $45.49 | 558090 |
| 2021-11-26 | 46.65 | $45.40 | 766266 |
| 2021-11-25 | 46.87 | $46.69 | 190575 |
| 2021-11-24 | 46.85 | $46.54 | 547854 |
| 2021-11-23 | 46.86 | $46.82 | 410700 |
| 2021-11-22 | 46.80 | $46.35 | 455100 |
| 2021-11-19 | 46.84 | $47.16 | 318600 |
| 2021-11-18 | 46.70 | $46.99 | 696102 |
| 2021-11-17 | 46.57 | $46.74 | 419700 |
| 2021-11-16 | 46.48 | $47.39 | 365700 |
| 2021-11-15 | 46.22 | $46.92 | 503400 |
| 2021-11-12 | 46.03 | $46.37 | 268200 |
| 2021-11-11 | 45.91 | $46.65 | 349500 |
| 2021-11-10 | 45.72 | $46.55 | 429300 |
| 2021-11-09 | 45.52 | $45.89 | 476733 |
| 2021-11-08 | 45.42 | $45.30 | 443700 |
| 2021-11-05 | 45.43 | $45.78 | 514500 |
| 2021-11-04 | 45.33 | $45.65 | 373200 |
| 2021-11-03 | 45.25 | $45.58 | 575400 |
| 2021-11-02 | 45.17 | $45.27 | 446163 |
| 2021-11-01 | 45.15 | $44.70 | 453000 |
| 2021-10-29 | 45.23 | $44.57 | 464547 |
| 2021-10-28 | 45.36 | $44.64 | 451563 |
| 2021-10-27 | 45.50 | $44.07 | 821724 |
| 2021-10-26 | 45.77 | $45.47 | 806796 |
| 2021-10-25 | 45.80 | $46.19 | 840900 |
| 2021-10-22 | 45.67 | $45.90 | 489135 |
| 2021-10-21 | 45.58 | $45.35 | 716451 |
| 2021-10-20 | 45.59 | $45.49 | 393300 |
| 2021-10-19 | 45.57 | $45.64 | 491100 |
| 2021-10-18 | 45.51 | $45.79 | 1.4M |
| 2021-10-15 | 45.41 | $45.70 | 606069 |
| 2021-10-14 | 45.31 | $45.54 | 1.2M |
| 2021-10-13 | 45.23 | $45.54 | 794700 |
| 2021-10-12 | 45.13 | $45.20 | 1.1M |
| 2021-10-08 | 45.09 | $45.25 | 587235 |
| 2021-10-07 | 45.03 | $45.33 | 755100 |
| 2021-10-06 | 44.94 | $45.34 | 783300 |
| 2021-10-05 | 44.83 | $45.66 | 679203 |
| 2021-10-04 | 44.64 | $44.87 | 539475 |
| 2021-10-01 | 44.58 | $44.94 | 594954 |
| 2021-09-30 | 44.50 | $45.54 | 784800 |
| 2021-09-29 | 44.27 | $45.51 | 1.1M |
| 2021-09-28 | 44.02 | $42.79 | 637014 |
| 2021-09-27 | 44.30 | $43.23 | 578400 |
| 2021-09-24 | 44.54 | $43.94 | 601800 |
| 2021-09-23 | 44.66 | $44.10 | 546600 |
| 2021-09-22 | 44.77 | $44.17 | 516141 |
| 2021-09-21 | 44.88 | $44.10 | 462435 |
| 2021-09-20 | 45.03 | $43.46 | 597144 |
| 2021-09-17 | 45.32 | $43.94 | 2.1M |
| 2021-09-16 | 45.57 | $44.71 | 341526 |
| 2021-09-15 | 45.68 | $44.76 | 519300 |
| 2021-09-14 | 45.80 | $44.94 | 652800 |
| 2021-09-13 | 45.90 | $45.21 | 966348 |
| 2021-09-10 | 45.96 | $45.66 | 1.2M |
| 2021-09-09 | 45.92 | $45.63 | 1.2M |
| 2021-09-08 | 45.87 | $45.68 | 1.2M |
| 2021-09-07 | 45.81 | $45.16 | 738900 |
| 2021-09-03 | 45.83 | $45.42 | 782232 |
| 2021-09-02 | 45.80 | $45.56 | 1.0M |
| 2021-09-01 | 45.74 | $45.54 | 608103 |
| 2021-08-31 | 45.65 | $45.33 | 796329 |
| 2021-08-30 | 45.59 | $45.34 | 255663 |
| 2021-08-27 | 45.52 | $44.91 | 458100 |
| 2021-08-26 | 45.51 | $45.12 | 477990 |
| 2021-08-25 | 45.46 | $45.16 | 442035 |
| 2021-08-24 | 45.38 | $45.06 | 461724 |
| 2021-08-23 | 45.30 | $45.26 | 409920 |
| 2021-08-20 | 45.15 | $45.23 | 450363 |
| 2021-08-19 | 44.99 | $45.25 | 407469 |
| 2021-08-18 | 44.78 | $44.74 | 559500 |
| 2021-08-17 | 44.64 | $44.82 | 461400 |
| 2021-08-16 | 44.46 | $44.69 | 362718 |
| 2021-08-13 | 44.27 | $44.11 | 401730 |
| 2021-08-12 | 44.16 | $44.10 | 395769 |
| 2021-08-11 | 44.02 | $43.82 | 417060 |
| 2021-08-10 | 43.92 | $43.83 | 490500 |
| 2021-08-09 | 43.79 | $43.97 | 425100 |
| 2021-08-06 | 43.61 | $43.92 | 451896 |
| 2021-08-05 | 43.40 | $43.67 | 534300 |
| 2021-08-04 | 43.19 | $44.33 | 416400 |
| 2021-08-03 | 42.82 | $44.40 | 562638 |
| 2021-07-30 | 42.35 | $43.13 | 702300 |
| 2021-07-29 | 42.08 | $43.15 | 401400 |
| 2021-07-28 | 41.75 | $42.50 | 367521 |
| 2021-07-27 | 41.51 | $42.33 | 408900 |
| 2021-07-26 | 41.25 | $41.76 | 311118 |
| 2021-07-23 | 41.08 | $41.53 | 308217 |
| 2021-07-22 | 40.91 | $40.97 | 340230 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
102.90
2026-07-20
Close Price
$106.01
Vol: 37039
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
41.28
Average
66.43
Maximum
104.78
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 102.90 | $106.01 | 37039 |
| 2026-07-17 | 101.81 | $103.87 | 212600 |
| 2026-07-16 | 101.16 | $103.12 | 317000 |
| 2026-07-15 | 100.61 | $100.88 | 237343 |
| 2026-07-14 | 100.66 | $100.95 | 190000 |
| 2026-07-13 | 100.69 | $102.44 | 222000 |
| 2026-07-10 | 100.27 | $100.98 | 184549 |
| 2026-07-09 | 100.23 | $99.42 | 203805 |
| 2026-07-08 | 100.68 | $100.93 | 251807 |
| 2026-07-07 | 100.76 | $99.37 | 310226 |
| 2026-07-06 | 101.35 | $98.54 | 358200 |
| 2026-07-03 | 102.33 | $99.64 | 183900 |
| 2026-07-02 | 103.17 | $100.64 | 253000 |
| 2026-06-30 | 103.87 | $101.80 | 287140 |
| 2026-06-29 | 104.34 | $102.55 | 232500 |
| 2026-06-26 | 104.65 | $104.46 | 251308 |
| 2026-06-25 | 104.40 | $104.01 | 335040 |
| 2026-06-24 | 104.21 | $104.79 | 265100 |
| 2026-06-23 | 103.70 | $102.93 | 375511 |
| 2026-06-22 | 103.65 | $100.68 | 365300 |
| 2026-06-19 | 104.27 | $101.34 | 1.3M |
| 2026-06-18 | 104.78 | $103.34 | 254200 |
| 2026-06-17 | 104.74 | $103.38 | 287525 |
| 2026-06-16 | 104.63 | $103.23 | 347231 |
| 2026-06-15 | 104.51 | $102.90 | 214314 |
| 2026-06-12 | 104.43 | $104.01 | 288506 |
| 2026-06-11 | 103.93 | $105.00 | 344300 |
| 2026-06-10 | 102.97 | $104.83 | 282749 |
| 2026-06-09 | 101.81 | $104.54 | 550200 |
| 2026-06-08 | 100.46 | $101.91 | 289227 |
| 2026-06-05 | 99.62 | $103.47 | 527113 |
| 2026-06-04 | 98.09 | $99.69 | 336800 |
| 2026-06-03 | 97.40 | $98.93 | 280714 |
| 2026-06-02 | 96.80 | $96.91 | 254800 |
| 2026-06-01 | 96.70 | $97.51 | 269235 |
| 2026-05-29 | 96.39 | $96.58 | 1.9M |
| 2026-05-28 | 96.30 | $96.76 | 254400 |
| 2026-05-27 | 96.14 | $96.45 | 263014 |
| 2026-05-26 | 96.04 | $95.60 | 273219 |
| 2026-05-25 | 96.19 | $96.88 | 122906 |
| 2026-05-22 | 95.98 | $96.46 | 274346 |
| 2026-05-21 | 95.85 | $96.83 | 473302 |
| 2026-05-20 | 95.58 | $97.31 | 363800 |
| 2026-05-19 | 95.11 | $95.95 | 407045 |
| 2026-05-15 | 94.97 | $95.23 | 260521 |
| 2026-05-14 | 95.05 | $95.71 | 223000 |
| 2026-05-13 | 95.00 | $93.82 | 377000 |
| 2026-05-12 | 95.55 | $96.67 | 454400 |
| 2026-05-11 | 95.33 | $94.02 | 378212 |
| 2026-05-08 | 95.92 | $95.69 | 488434 |
| 2026-05-07 | 96.11 | $94.90 | 431625 |
| 2026-05-06 | 96.61 | $95.05 | 524500 |
| 2026-05-05 | 97.17 | $98.29 | 390100 |
| 2026-05-04 | 96.83 | $96.27 | 216900 |
| 2026-05-01 | 97.06 | $97.65 | 185837 |
| 2026-04-30 | 96.90 | $98.03 | 312900 |
| 2026-04-29 | 96.60 | $96.81 | 226000 |
| 2026-04-28 | 96.62 | $96.58 | 311914 |
| 2026-04-27 | 96.72 | $96.31 | 340229 |
| 2026-04-24 | 96.94 | $98.03 | 192000 |
| 2026-04-23 | 96.67 | $96.94 | 252700 |
| 2026-04-22 | 96.69 | $96.39 | 171923 |
| 2026-04-21 | 96.90 | $97.15 | 251809 |
| 2026-04-20 | 96.93 | $96.37 | 247222 |
| 2026-04-17 | 97.21 | $96.25 | 385947 |
| 2026-04-16 | 97.59 | $95.79 | 290536 |
| 2026-04-15 | 98.21 | $97.03 | 237044 |
| 2026-04-14 | 98.57 | $96.23 | 305600 |
| 2026-04-13 | 99.26 | $96.67 | 396600 |
| 2026-04-10 | 99.95 | $98.82 | 334300 |
| 2026-04-09 | 100.09 | $99.95 | 383600 |
| 2026-04-08 | 99.90 | $102.18 | 468900 |
| 2026-04-07 | 98.94 | $99.83 | 344800 |
| 2026-04-06 | 98.51 | $99.75 | 182744 |
| 2026-04-02 | 98.01 | $99.85 | 310000 |
| 2026-04-01 | 97.36 | $98.82 | 260900 |
| 2026-03-31 | 96.89 | $98.28 | 367700 |
| 2026-03-30 | 96.50 | $98.66 | 401915 |
| 2026-03-27 | 95.91 | $97.44 | 320800 |
| 2026-03-26 | 95.59 | $96.37 | 189000 |
| 2026-03-25 | 95.55 | $96.20 | 247444 |
| 2026-03-24 | 95.58 | $95.85 | 342805 |
| 2026-03-23 | 95.73 | $97.54 | 176500 |
| 2026-03-20 | 95.41 | $95.71 | 924300 |
| 2026-03-19 | 95.61 | $95.28 | 379603 |
| 2026-03-18 | 96.02 | $96.42 | 239400 |
| 2026-03-17 | 96.17 | $97.39 | 243100 |
| 2026-03-16 | 96.06 | $98.70 | 352221 |
| 2026-03-13 | 95.53 | $97.42 | 325600 |
| 2026-03-12 | 95.32 | $95.88 | 367000 |
| 2026-03-11 | 95.58 | $95.36 | 297100 |
| 2026-03-10 | 96.09 | $96.55 | 320400 |
| 2026-03-09 | 96.35 | $95.70 | 664136 |
| 2026-03-06 | 96.97 | $95.87 | 628900 |
| 2026-03-05 | 97.68 | $93.74 | 741701 |
| 2026-03-04 | 99.24 | $95.21 | 781300 |
| 2026-03-03 | 100.68 | $99.08 | 650300 |
| 2026-03-02 | 101.21 | $100.94 | 444102 |
| 2026-02-27 | 101.25 | $100.12 | 916942 |
| 2026-02-26 | 101.56 | $99.44 | 294300 |
| 2026-02-25 | 102.13 | $99.38 | 327325 |
| 2026-02-24 | 102.83 | $101.49 | 334900 |
| 2026-02-23 | 103.00 | $103.00 | 317100 |
| 2026-02-20 | 102.70 | $99.72 | 472638 |
| 2026-02-19 | 103.34 | $102.05 | 236801 |
| 2026-02-18 | 103.35 | $102.99 | 235100 |
| 2026-02-17 | 103.03 | $103.01 | 390700 |
| 2026-02-13 | 102.61 | $102.43 | 272739 |
| 2026-02-12 | 102.24 | $102.98 | 333700 |
| 2026-02-11 | 101.59 | $101.68 | 371044 |
| 2026-02-10 | 101.18 | $100.65 | 243419 |
| 2026-02-09 | 100.97 | $101.07 | 202400 |
| 2026-02-06 | 100.56 | $101.92 | 210700 |
| 2026-02-05 | 99.76 | $101.74 | 298000 |
| 2026-02-04 | 98.82 | $102.63 | 282636 |
| 2026-02-03 | 97.38 | $100.00 | 238314 |
| 2026-02-02 | 96.44 | $97.05 | 392611 |
| 2026-01-30 | 96.22 | $94.97 | 506100 |
| 2026-01-29 | 96.61 | $96.95 | 493313 |
| 2026-01-28 | 96.46 | $96.36 | 333600 |
| 2026-01-27 | 96.45 | $95.08 | 323229 |
| 2026-01-26 | 96.83 | $96.52 | 260500 |
| 2026-01-23 | 96.84 | $97.60 | 206038 |
| 2026-01-22 | 96.50 | $96.95 | 159949 |
| 2026-01-21 | 96.28 | $96.87 | 240300 |
| 2026-01-20 | 96.03 | $96.20 | 282439 |
| 2026-01-19 | 95.93 | $96.33 | 137244 |
| 2026-01-16 | 95.77 | $95.37 | 253810 |
| 2026-01-15 | 95.86 | $96.11 | 211000 |
| 2026-01-14 | 95.74 | $96.06 | 548000 |
| 2026-01-13 | 95.60 | $96.16 | 471400 |
| 2026-01-12 | 95.39 | $97.45 | 314207 |
| 2026-01-09 | 94.73 | $96.54 | 239005 |
| 2026-01-08 | 94.21 | $95.20 | 265005 |
| 2026-01-07 | 94.00 | $94.15 | 435900 |
| 2026-01-06 | 94.08 | $94.00 | 218742 |
| 2026-01-05 | 94.23 | $93.74 | 254845 |
| 2026-01-02 | 94.50 | $94.74 | 123528 |
| 2025-12-31 | 94.52 | $94.69 | 122248 |
| 2025-12-30 | 94.55 | $94.53 | 283616 |
| 2025-12-29 | 94.64 | $94.29 | 284200 |
| 2025-12-24 | 94.83 | $93.90 | 63939 |
| 2025-12-23 | 95.17 | $94.54 | 179400 |
| 2025-12-22 | 95.39 | $94.94 | 115600 |
| 2025-12-19 | 95.51 | $94.74 | 1.1M |
| 2025-12-18 | 95.72 | $95.58 | 212200 |
| 2025-12-17 | 95.70 | $95.71 | 352900 |
| 2025-12-16 | 95.61 | $95.27 | 337800 |
| 2025-12-15 | 95.64 | $95.03 | 177100 |
| 2025-12-12 | 95.73 | $94.68 | 188400 |
| 2025-12-11 | 95.94 | $94.59 | 459002 |
| 2025-12-10 | 96.20 | $94.30 | 339107 |
| 2025-12-09 | 96.59 | $94.64 | 325900 |
| 2025-12-08 | 96.93 | $94.71 | 323000 |
| 2025-12-05 | 97.29 | $95.45 | 219600 |
| 2025-12-04 | 97.46 | $95.85 | 298322 |
| 2025-12-03 | 97.50 | $94.94 | 361449 |
| 2025-12-02 | 97.80 | $95.51 | 376046 |
| 2025-12-01 | 97.94 | $97.36 | 503549 |
| 2025-11-28 | 97.47 | $95.83 | 192138 |
| 2025-11-27 | 97.34 | $96.58 | 62308 |
| 2025-11-26 | 96.88 | $96.68 | 302700 |
| 2025-11-25 | 96.25 | $96.71 | 392313 |
| 2025-11-24 | 95.41 | $94.70 | 929607 |
| 2025-11-21 | 94.99 | $96.28 | 328906 |
| 2025-11-20 | 93.92 | $95.23 | 288400 |
| 2025-11-19 | 92.91 | $94.51 | 338100 |
| 2025-11-18 | 91.87 | $93.75 | 348300 |
| 2025-11-17 | 90.81 | $93.56 | 409404 |
| 2025-11-14 | 89.56 | $92.56 | 401500 |
| 2025-11-13 | 88.33 | $90.13 | 224841 |
| 2025-11-12 | 87.58 | $89.69 | 323312 |
| 2025-11-11 | 86.81 | $86.29 | 259144 |
| 2025-11-10 | 86.93 | $87.08 | 216711 |
| 2025-11-07 | 86.83 | $87.11 | 179900 |
| 2025-11-06 | 86.70 | $87.06 | 190700 |
| 2025-11-05 | 86.55 | $87.99 | 262826 |
| 2025-11-04 | 86.08 | $86.29 | 238500 |
| 2025-11-03 | 86.04 | $85.32 | 243948 |
| 2025-10-31 | 86.30 | $85.28 | 333942 |
| 2025-10-30 | 86.62 | $83.99 | 274200 |
| 2025-10-29 | 87.43 | $83.24 | 285039 |
| 2025-10-28 | 88.64 | $86.66 | 345533 |
| 2025-10-27 | 89.02 | $88.05 | 188600 |
| 2025-10-24 | 89.02 | $88.01 | 226900 |
| 2025-10-23 | 89.01 | $89.21 | 345400 |
| 2025-10-22 | 88.60 | $89.69 | 216429 |
| 2025-10-21 | 87.93 | $88.54 | 280000 |
| 2025-10-20 | 87.45 | $88.38 | 390231 |
| 2025-10-17 | 86.92 | $89.15 | 391000 |
| 2025-10-16 | 86.01 | $87.64 | 299900 |
| 2025-10-15 | 85.37 | $86.75 | 290100 |
| 2025-10-14 | 84.88 | $86.72 | 364700 |
| 2025-10-10 | 84.29 | $85.83 | 223100 |
| 2025-10-09 | 83.87 | $84.36 | 239900 |
| 2025-10-08 | 83.82 | $84.39 | 235600 |
| 2025-10-07 | 83.77 | $84.07 | 266600 |
| 2025-10-06 | 83.83 | $83.66 | 221400 |
| 2025-10-03 | 84.03 | $85.13 | 167700 |
| 2025-10-02 | 83.84 | $85.10 | 195300 |
| 2025-10-01 | 83.62 | $84.35 | 204700 |
| 2025-09-30 | 83.61 | $84.89 | 340900 |
| 2025-09-29 | 83.45 | $84.27 | 137500 |
| 2025-09-26 | 83.47 | $83.79 | 268100 |
| 2025-09-25 | 83.68 | $84.07 | 223500 |
| 2025-09-24 | 83.86 | $84.16 | 202500 |
| 2025-09-23 | 84.07 | $84.39 | 167200 |
| 2025-09-22 | 84.28 | $83.92 | 349300 |
| 2025-09-19 | 84.71 | $85.33 | 1.5M |
| 2025-09-18 | 84.81 | $84.37 | 366400 |
| 2025-09-17 | 85.25 | $83.85 | 167100 |
| 2025-09-16 | 85.98 | $83.76 | 510800 |
| 2025-09-15 | 86.90 | $84.79 | 446800 |
| 2025-09-12 | 87.72 | $86.73 | 184900 |
| 2025-09-11 | 88.10 | $87.50 | 288100 |
| 2025-09-10 | 88.32 | $87.66 | 394900 |
| 2025-09-09 | 88.55 | $88.80 | 295900 |
| 2025-09-08 | 88.46 | $88.80 | 319500 |
| 2025-09-05 | 88.35 | $88.58 | 154900 |
| 2025-09-04 | 88.29 | $88.52 | 366100 |
| 2025-09-03 | 88.24 | $88.24 | 360900 |
| 2025-09-02 | 88.27 | $88.13 | 353300 |
| 2025-08-29 | 88.34 | $88.44 | 288800 |
| 2025-08-28 | 88.34 | $87.35 | 242300 |
| 2025-08-27 | 88.67 | $87.28 | 321900 |
| 2025-08-26 | 89.10 | $87.58 | 1.7M |
| 2025-08-25 | 89.53 | $88.41 | 262500 |
| 2025-08-22 | 89.78 | $88.17 | 513500 |
| 2025-08-21 | 90.16 | $91.94 | 385700 |
| 2025-08-20 | 89.41 | $91.21 | 356700 |
| 2025-08-19 | 88.72 | $90.66 | 332900 |
| 2025-08-18 | 88.06 | $89.22 | 415500 |
| 2025-08-15 | 87.71 | $87.80 | 472200 |
| 2025-08-14 | 87.73 | $87.62 | 731100 |
| 2025-08-13 | 87.82 | $87.27 | 653100 |
| 2025-08-12 | 88.05 | $88.31 | 359400 |
| 2025-08-11 | 88.00 | $88.51 | 276600 |
| 2025-08-08 | 87.88 | $88.33 | 308700 |
| 2025-08-07 | 87.79 | $88.35 | 337800 |
| 2025-08-06 | 87.69 | $88.75 | 405600 |
| 2025-08-05 | 87.44 | $88.45 | 396300 |
| 2025-08-01 | 87.25 | $86.81 | 353700 |
| 2025-07-31 | 87.54 | $87.76 | 442200 |
| 2025-07-30 | 87.60 | $87.67 | 368700 |
| 2025-07-29 | 87.72 | $89.45 | 355800 |
| 2025-07-28 | 87.31 | $87.52 | 169800 |
| 2025-07-25 | 87.43 | $88.15 | 221700 |
| 2025-07-24 | 87.39 | $87.95 | 333300 |
| 2025-07-23 | 87.42 | $87.09 | 272700 |
| 2025-07-22 | 87.75 | $87.58 | 290700 |
| 2025-07-21 | 88.00 | $87.78 | 243300 |
| 2025-07-18 | 88.25 | $88.10 | 382200 |
| 2025-07-17 | 88.47 | $87.63 | 419100 |
| 2025-07-16 | 88.90 | $88.95 | 350100 |
| 2025-07-15 | 89.01 | $87.87 | 370833 |
| 2025-07-14 | 89.49 | $89.74 | 219900 |
| 2025-07-11 | 89.49 | $88.56 | 363900 |
| 2025-07-10 | 89.86 | $89.36 | 325815 |
| 2025-07-09 | 90.06 | $90.24 | 368700 |
| 2025-07-08 | 90.02 | $90.35 | 303018 |
| 2025-07-07 | 89.95 | $90.38 | 257400 |
| 2025-07-04 | 89.84 | $90.30 | 121800 |
| 2025-07-03 | 89.74 | $90.01 | 236160 |
| 2025-07-02 | 89.71 | $88.68 | 579408 |
| 2025-06-30 | 90.09 | $91.04 | 398100 |
| 2025-06-27 | 89.81 | $90.22 | 376500 |
| 2025-06-26 | 89.72 | $89.73 | 251100 |
| 2025-06-25 | 89.78 | $89.68 | 344400 |
| 2025-06-24 | 89.86 | $91.79 | 289200 |
| 2025-06-23 | 89.28 | $90.74 | 250800 |
| 2025-06-20 | 88.92 | $89.11 | 851400 |
| 2025-06-19 | 89.00 | $89.42 | 150000 |
| 2025-06-18 | 89.01 | $89.66 | 438693 |
| 2025-06-17 | 88.94 | $88.60 | 278700 |
| 2025-06-16 | 89.20 | $88.37 | 410220 |
| 2025-06-13 | 89.59 | $89.20 | 280200 |
| 2025-06-12 | 89.80 | $89.61 | 335523 |
| 2025-06-11 | 89.93 | $88.20 | 517212 |
| 2025-06-10 | 90.52 | $90.05 | 477000 |
| 2025-06-09 | 90.66 | $88.99 | 391239 |
| 2025-06-06 | 91.15 | $89.17 | 472266 |
| 2025-06-05 | 91.68 | $90.09 | 313500 |
| 2025-06-04 | 92.01 | $89.77 | 593700 |
| 2025-06-03 | 92.49 | $91.94 | 422400 |
| 2025-06-02 | 92.37 | $93.46 | 424800 |
| 2025-05-30 | 91.71 | $92.10 | 1.2M |
| 2025-05-29 | 91.31 | $91.92 | 296151 |
| 2025-05-28 | 90.85 | $92.17 | 504000 |
| 2025-05-27 | 90.19 | $91.85 | 528000 |
| 2025-05-26 | 89.47 | $90.22 | 119523 |
| 2025-05-23 | 89.10 | $90.06 | 335508 |
| 2025-05-22 | 88.67 | $89.36 | 568299 |
| 2025-05-21 | 88.37 | $89.00 | 484326 |
| 2025-05-20 | 88.09 | $89.12 | 507084 |
| 2025-05-16 | 87.71 | $87.93 | 391200 |
| 2025-05-15 | 87.61 | $87.13 | 485100 |
| 2025-05-14 | 87.73 | $85.30 | 383700 |
| 2025-05-13 | 88.44 | $85.74 | 368421 |
| 2025-05-12 | 89.15 | $85.97 | 306300 |
| 2025-05-09 | 89.92 | $87.60 | 222954 |
| 2025-05-08 | 90.30 | $88.05 | 531000 |
| 2025-05-07 | 90.60 | $90.66 | 514500 |
| 2025-05-06 | 90.09 | $89.85 | 459900 |
| 2025-05-05 | 89.68 | $89.22 | 266436 |
| 2025-05-02 | 89.34 | $88.93 | 298332 |
| 2025-05-01 | 88.99 | $88.75 | 231018 |
| 2025-04-30 | 88.57 | $89.53 | 544200 |
| 2025-04-29 | 87.77 | $87.43 | 276600 |
| 2025-04-28 | 87.42 | $87.10 | 273000 |
| 2025-04-25 | 87.07 | $86.73 | 278484 |
| 2025-04-24 | 86.72 | $86.08 | 482244 |
| 2025-04-23 | 86.46 | $86.46 | 461742 |
| 2025-04-22 | 85.99 | $87.78 | 418239 |
| 2025-04-21 | 84.96 | $85.93 | 214236 |
| 2025-04-17 | 84.26 | $85.76 | 286800 |
| 2025-04-16 | 83.43 | $84.92 | 461412 |
| 2025-04-15 | 82.67 | $83.99 | 622260 |
| 2025-04-14 | 82.01 | $83.76 | 371700 |
| 2025-04-11 | 81.26 | $81.92 | 329100 |
| 2025-04-10 | 80.91 | $78.95 | 598623 |
| 2025-04-09 | 81.42 | $79.55 | 527838 |
| 2025-04-08 | 81.83 | $79.57 | 588981 |
| 2025-04-07 | 82.30 | $79.83 | 516927 |
| 2025-04-04 | 82.77 | $81.59 | 614700 |
| 2025-04-03 | 82.76 | $83.77 | 566100 |
| 2025-04-02 | 82.01 | $83.35 | 465393 |
| 2025-04-01 | 81.22 | $82.67 | 404100 |
| 2025-03-31 | 80.43 | $81.78 | 575700 |
| 2025-03-28 | 79.74 | $79.99 | 363600 |
| 2025-03-27 | 79.45 | $79.60 | 263700 |
| 2025-03-26 | 79.19 | $79.52 | 374100 |
| 2025-03-25 | 78.89 | $79.92 | 375063 |
| 2025-03-24 | 78.39 | $78.89 | 334200 |
| 2025-03-21 | 78.09 | $77.80 | 1.3M |
| 2025-03-20 | 78.05 | $78.47 | 372093 |
| 2025-03-19 | 77.79 | $77.77 | 265200 |
| 2025-03-18 | 77.68 | $76.28 | 418917 |
| 2025-03-17 | 78.00 | $77.15 | 448590 |
| 2025-03-14 | 78.11 | $77.38 | 315000 |
| 2025-03-13 | 78.15 | $76.61 | 472500 |
| 2025-03-12 | 78.43 | $76.85 | 382326 |
| 2025-03-11 | 78.68 | $76.91 | 457944 |
| 2025-03-10 | 78.94 | $79.17 | 536400 |
| 2025-03-07 | 78.51 | $79.35 | 375300 |
| 2025-03-06 | 77.92 | $79.34 | 570924 |
| 2025-03-05 | 77.18 | $77.79 | 706200 |
| 2025-03-04 | 76.75 | $76.85 | 742215 |
| 2025-03-03 | 76.50 | $77.20 | 498975 |
| 2025-02-28 | 76.09 | $77.14 | 644700 |
| 2025-02-27 | 75.59 | $75.95 | 531000 |
| 2025-02-26 | 75.34 | $78.16 | 411000 |
| 2025-02-25 | 74.34 | $76.01 | 443178 |
| 2025-02-24 | 73.80 | $73.84 | 403614 |
| 2025-02-21 | 73.84 | $72.50 | 528000 |
| 2025-02-20 | 74.30 | $73.11 | 426600 |
| 2025-02-19 | 74.68 | $74.87 | 296700 |
| 2025-02-18 | 74.57 | $74.37 | 470829 |
| 2025-02-14 | 74.61 | $74.06 | 203472 |
| 2025-02-13 | 74.74 | $74.96 | 274218 |
| 2025-02-12 | 74.62 | $74.40 | 279030 |
| 2025-02-11 | 74.65 | $74.14 | 340818 |
| 2025-02-10 | 74.76 | $74.64 | 355242 |
| 2025-02-07 | 74.74 | $74.45 | 256800 |
| 2025-02-06 | 74.77 | $74.72 | 273402 |
| 2025-02-05 | 74.71 | $74.65 | 522300 |
| 2025-02-04 | 74.66 | $75.18 | 473400 |
| 2025-02-03 | 74.44 | $74.63 | 578838 |
| 2025-01-31 | 74.33 | $74.88 | 429600 |
| 2025-01-30 | 74.13 | $74.97 | 327300 |
| 2025-01-29 | 73.85 | $74.38 | 281748 |
| 2025-01-28 | 73.69 | $73.85 | 371700 |
| 2025-01-27 | 73.68 | $74.61 | 244584 |
| 2025-01-24 | 73.43 | $75.17 | 275481 |
| 2025-01-23 | 72.96 | $75.47 | 381690 |
| 2025-01-22 | 72.30 | $73.64 | 364200 |
| 2025-01-21 | 72.08 | $72.94 | 339300 |
| 2025-01-20 | 72.06 | $72.91 | 95100 |
| 2025-01-17 | 72.07 | $73.00 | 475626 |
| 2025-01-16 | 72.07 | $72.46 | 561300 |
| 2025-01-15 | 72.26 | $71.50 | 313227 |
| 2025-01-14 | 72.82 | $71.43 | 452526 |
| 2025-01-13 | 73.54 | $72.81 | 357900 |
| 2025-01-10 | 74.00 | $73.67 | 452148 |
| 2025-01-09 | 74.30 | $74.30 | 165606 |
| 2025-01-08 | 74.48 | $74.93 | 522696 |
| 2025-01-07 | 74.50 | $74.29 | 381726 |
| 2025-01-06 | 74.75 | $74.12 | 265026 |
| 2025-01-03 | 75.11 | $75.50 | 378441 |
| 2025-01-02 | 75.12 | $74.59 | 217500 |
| 2024-12-31 | 75.43 | $74.51 | 154500 |
| 2024-12-30 | 75.84 | $74.56 | 199800 |
| 2024-12-27 | 76.32 | $75.65 | 137148 |
| 2024-12-24 | 76.57 | $75.83 | 74700 |
| 2024-12-23 | 76.81 | $76.19 | 224700 |
| 2024-12-20 | 76.99 | $75.56 | 1.4M |
| 2024-12-19 | 77.40 | $75.68 | 435900 |
| 2024-12-18 | 77.85 | $75.77 | 530700 |
| 2024-12-17 | 78.36 | $76.25 | 698400 |
| 2024-12-16 | 78.81 | $77.90 | 369624 |
| 2024-12-13 | 78.81 | $78.30 | 313308 |
| 2024-12-12 | 78.67 | $79.32 | 364500 |
| 2024-12-11 | 78.16 | $78.58 | 453000 |
| 2024-12-10 | 77.74 | $78.02 | 435666 |
| 2024-12-09 | 77.40 | $78.20 | 381444 |
| 2024-12-06 | 76.90 | $78.15 | 237300 |
| 2024-12-05 | 76.30 | $78.66 | 371238 |
| 2024-12-04 | 75.40 | $76.99 | 338442 |
| 2024-12-03 | 74.82 | $76.62 | 346590 |
| 2024-12-02 | 74.23 | $75.67 | 316569 |
| 2024-11-29 | 73.81 | $75.02 | 303969 |
| 2024-11-28 | 73.52 | $74.55 | 133800 |
| 2024-11-27 | 73.32 | $74.07 | 338100 |
| 2024-11-26 | 73.23 | $73.79 | 434700 |
| 2024-11-25 | 73.23 | $72.73 | 967200 |
| 2024-11-22 | 73.57 | $72.96 | 352800 |
| 2024-11-21 | 73.92 | $73.03 | 361500 |
| 2024-11-20 | 74.33 | $73.01 | 459390 |
| 2024-11-19 | 74.84 | $71.70 | 843300 |
| 2024-11-18 | 75.88 | $74.05 | 443700 |
| 2024-11-15 | 76.40 | $75.30 | 461139 |
| 2024-11-14 | 76.63 | $75.08 | 470418 |
| 2024-11-13 | 76.96 | $75.55 | 569436 |
| 2024-11-12 | 77.20 | $77.85 | 554787 |
| 2024-11-11 | 76.75 | $76.96 | 327345 |
| 2024-11-08 | 76.47 | $77.70 | 355800 |
| 2024-11-07 | 75.87 | $77.96 | 347127 |
| 2024-11-06 | 75.06 | $77.01 | 306300 |
| 2024-11-05 | 74.36 | $75.76 | 243600 |
| 2024-11-04 | 73.90 | $74.48 | 250635 |
| 2024-11-01 | 73.74 | $74.13 | 287808 |
| 2024-10-31 | 73.67 | $73.62 | 624900 |
| 2024-10-30 | 73.74 | $74.84 | 418800 |
| 2024-10-29 | 73.45 | $74.00 | 409500 |
| 2024-10-28 | 73.37 | $73.65 | 367800 |
| 2024-10-25 | 73.38 | $72.78 | 294600 |
| 2024-10-24 | 73.67 | $73.39 | 624300 |
| 2024-10-23 | 73.84 | $73.78 | 256932 |
| 2024-10-22 | 73.93 | $74.13 | 623100 |
| 2024-10-21 | 73.93 | $73.61 | 332181 |
| 2024-10-18 | 74.09 | $74.45 | 296736 |
| 2024-10-17 | 74.02 | $74.20 | 259800 |
| 2024-10-16 | 74.02 | $74.56 | 283293 |
| 2024-10-15 | 73.91 | $74.52 | 501900 |
| 2024-10-11 | 73.79 | $74.16 | 216675 |
| 2024-10-10 | 73.76 | $73.78 | 324045 |
| 2024-10-09 | 73.84 | $74.17 | 390390 |
| 2024-10-08 | 73.83 | $73.27 | 394500 |
| 2024-10-07 | 74.09 | $73.05 | 322557 |
| 2024-10-04 | 74.49 | $73.20 | 212400 |
| 2024-10-03 | 74.92 | $74.13 | 474900 |
| 2024-10-02 | 75.15 | $74.50 | 271200 |
| 2024-10-01 | 75.30 | $75.58 | 339600 |
| 2024-09-30 | 75.14 | $75.67 | 541200 |
| 2024-09-27 | 74.90 | $75.05 | 366315 |
| 2024-09-26 | 74.81 | $75.23 | 339600 |
| 2024-09-25 | 74.62 | $75.01 | 251466 |
| 2024-09-24 | 74.46 | $74.65 | 277893 |
| 2024-09-23 | 74.37 | $74.48 | 332700 |
| 2024-09-20 | 74.30 | $73.18 | 2.8M |
| 2024-09-19 | 74.63 | $73.23 | 677763 |
| 2024-09-18 | 75.00 | $74.09 | 425100 |
| 2024-09-17 | 75.17 | $73.89 | 665718 |
| 2024-09-16 | 75.43 | $75.56 | 377172 |
| 2024-09-13 | 75.19 | $75.27 | 325500 |
| 2024-09-12 | 74.98 | $75.85 | 411300 |
| 2024-09-11 | 74.52 | $74.75 | 439500 |
| 2024-09-10 | 74.30 | $74.02 | 393942 |
| 2024-09-09 | 74.24 | $73.90 | 394266 |
| 2024-09-06 | 74.19 | $73.85 | 351135 |
| 2024-09-05 | 74.13 | $74.12 | 435000 |
| 2024-09-04 | 73.96 | $74.29 | 312000 |
| 2024-09-03 | 73.68 | $73.66 | 342378 |
| 2024-08-30 | 73.52 | $73.06 | 823800 |
| 2024-08-29 | 73.50 | $73.19 | 272100 |
| 2024-08-28 | 73.42 | $73.22 | 264663 |
| 2024-08-27 | 73.30 | $73.46 | 302124 |
| 2024-08-26 | 73.05 | $73.44 | 219600 |
| 2024-08-23 | 72.75 | $73.21 | 223239 |
| 2024-08-22 | 72.43 | $73.07 | 284109 |
| 2024-08-21 | 72.07 | $72.61 | 384015 |
| 2024-08-20 | 71.76 | $71.96 | 213078 |
| 2024-08-19 | 71.59 | $71.65 | 492000 |
| 2024-08-16 | 71.46 | $72.30 | 291717 |
| 2024-08-15 | 71.08 | $72.91 | 294000 |
| 2024-08-14 | 70.42 | $71.64 | 189309 |
| 2024-08-13 | 70.02 | $71.03 | 244500 |
| 2024-08-12 | 69.71 | $69.50 | 273900 |
| 2024-08-09 | 69.82 | $69.06 | 245700 |
| 2024-08-08 | 70.08 | $69.17 | 308100 |
| 2024-08-07 | 70.37 | $68.52 | 318681 |
| 2024-08-06 | 70.91 | $69.14 | 520800 |
| 2024-08-02 | 71.36 | $70.08 | 325200 |
| 2024-08-01 | 71.59 | $70.49 | 442242 |
| 2024-07-31 | 71.73 | $71.27 | 280200 |
| 2024-07-30 | 71.63 | $70.97 | 255000 |
| 2024-07-29 | 71.58 | $70.60 | 214200 |
| 2024-07-26 | 71.61 | $71.16 | 212235 |
| 2024-07-25 | 71.45 | $71.19 | 315330 |
| 2024-07-24 | 71.21 | $71.35 | 192300 |
| 2024-07-23 | 70.85 | $71.02 | 267003 |
| 2024-07-22 | 70.48 | $70.58 | 174924 |
| 2024-07-19 | 70.15 | $70.30 | 261057 |
| 2024-07-18 | 69.81 | $68.76 | 392400 |
| 2024-07-17 | 69.86 | $69.11 | 420300 |
| 2024-07-16 | 69.78 | $68.99 | 226200 |
| 2024-07-15 | 69.71 | $69.47 | 255000 |
| 2024-07-12 | 69.43 | $69.50 | 301611 |
| 2024-07-11 | 69.06 | $69.39 | 271002 |
| 2024-07-10 | 68.62 | $69.35 | 496800 |
| 2024-07-09 | 68.07 | $68.38 | 356400 |
| 2024-07-08 | 67.68 | $68.86 | 392175 |
| 2024-07-05 | 67.04 | $67.71 | 511200 |
| 2024-07-04 | 66.61 | $67.62 | 111900 |
| 2024-07-03 | 66.09 | $67.80 | 340281 |
| 2024-07-02 | 65.39 | $67.15 | 423099 |
| 2024-06-28 | 64.74 | $65.60 | 316800 |
| 2024-06-27 | 64.43 | $65.71 | 439020 |
| 2024-06-26 | 64.02 | $65.07 | 375900 |
| 2024-06-25 | 63.71 | $65.20 | 355599 |
| 2024-06-24 | 63.30 | $64.65 | 466500 |
| 2024-06-21 | 62.99 | $62.58 | 2.7M |
| 2024-06-20 | 63.26 | $62.56 | 489000 |
| 2024-06-19 | 63.60 | $62.94 | 211017 |
| 2024-06-18 | 63.91 | $63.24 | 647100 |
| 2024-06-17 | 64.18 | $63.48 | 561321 |
| 2024-06-14 | 64.44 | $63.11 | 480600 |
| 2024-06-13 | 64.87 | $63.96 | 307500 |
| 2024-06-12 | 65.12 | $64.30 | 711000 |
| 2024-06-11 | 65.30 | $64.46 | 498624 |
| 2024-06-10 | 65.47 | $64.93 | 681000 |
| 2024-06-07 | 65.51 | $65.09 | 598287 |
| 2024-06-06 | 65.49 | $65.60 | 595500 |
| 2024-06-05 | 65.30 | $65.49 | 891318 |
| 2024-06-04 | 65.08 | $65.16 | 393300 |
| 2024-06-03 | 64.91 | $64.95 | 579300 |
| 2024-05-31 | 64.75 | $64.55 | 941445 |
| 2024-05-30 | 64.67 | $64.29 | 438600 |
| 2024-05-29 | 64.64 | $63.68 | 459981 |
| 2024-05-28 | 64.79 | $63.12 | 352587 |
| 2024-05-27 | 65.13 | $64.59 | 166200 |
| 2024-05-24 | 65.06 | $65.19 | 386700 |
| 2024-05-23 | 64.76 | $64.93 | 337500 |
| 2024-05-22 | 64.46 | $64.63 | 400878 |
| 2024-05-21 | 64.17 | $64.01 | 702300 |
| 2024-05-17 | 64.00 | $63.77 | 195000 |
| 2024-05-16 | 63.85 | $63.62 | 411900 |
| 2024-05-15 | 63.70 | $63.19 | 202500 |
| 2024-05-14 | 63.63 | $63.55 | 276402 |
| 2024-05-13 | 63.41 | $63.61 | 363300 |
| 2024-05-10 | 63.11 | $63.33 | 290121 |
| 2024-05-09 | 62.82 | $62.99 | 263175 |
| 2024-05-08 | 62.56 | $63.50 | 551835 |
| 2024-05-07 | 62.06 | $62.44 | 361278 |
| 2024-05-06 | 61.78 | $62.94 | 370500 |
| 2024-05-03 | 61.26 | $61.83 | 310515 |
| 2024-05-02 | 60.98 | $61.54 | 295884 |
| 2024-05-01 | 60.72 | $60.92 | 334500 |
| 2024-04-30 | 60.60 | $60.39 | 412500 |
| 2024-04-29 | 60.61 | $61.31 | 312900 |
| 2024-04-26 | 60.33 | $61.39 | 231912 |
| 2024-04-25 | 59.96 | $61.28 | 245511 |
| 2024-04-24 | 59.55 | $60.73 | 254700 |
| 2024-04-23 | 59.22 | $60.27 | 309600 |
| 2024-04-22 | 58.97 | $60.14 | 187326 |
| 2024-04-19 | 58.71 | $59.28 | 211644 |
| 2024-04-18 | 58.68 | $59.02 | 769227 |
| 2024-04-17 | 58.74 | $59.14 | 415800 |
| 2024-04-16 | 58.77 | $58.55 | 411000 |
| 2024-04-15 | 59.01 | $59.08 | 254526 |
| 2024-04-12 | 59.15 | $58.61 | 225900 |
| 2024-04-11 | 59.47 | $58.96 | 253623 |
| 2024-04-10 | 59.75 | $59.47 | 369900 |
| 2024-04-09 | 59.94 | $59.77 | 453747 |
| 2024-04-08 | 60.08 | $59.67 | 278400 |
| 2024-04-05 | 60.29 | $59.62 | 374100 |
| 2024-04-04 | 60.55 | $58.50 | 890100 |
| 2024-04-03 | 61.23 | $60.62 | 486000 |
| 2024-04-02 | 61.38 | $60.36 | 417600 |
| 2024-04-01 | 61.63 | $61.04 | 291924 |
| 2024-03-28 | 61.71 | $61.00 | 463863 |
| 2024-03-27 | 61.81 | $61.76 | 354300 |
| 2024-03-26 | 61.68 | $61.99 | 469569 |
| 2024-03-25 | 61.43 | $62.13 | 325884 |
| 2024-03-22 | 61.08 | $61.58 | 413415 |
| 2024-03-21 | 60.81 | $61.07 | 343941 |
| 2024-03-20 | 60.63 | $60.52 | 306714 |
| 2024-03-19 | 60.58 | $60.26 | 366015 |
| 2024-03-18 | 60.59 | $60.02 | 386700 |
| 2024-03-15 | 60.67 | $60.06 | 1.6M |
| 2024-03-14 | 60.75 | $60.12 | 333399 |
| 2024-03-13 | 60.80 | $60.92 | 420600 |
| 2024-03-12 | 60.61 | $61.01 | 190059 |
| 2024-03-11 | 60.32 | $60.56 | 381000 |
| 2024-03-08 | 60.11 | $60.65 | 346800 |
| 2024-03-07 | 59.81 | $60.55 | 397233 |
| 2024-03-06 | 59.46 | $58.83 | 304017 |
| 2024-03-05 | 59.57 | $58.61 | 196017 |
| 2024-03-04 | 59.77 | $58.71 | 362598 |
| 2024-03-01 | 59.96 | $59.68 | 257769 |
| 2024-02-29 | 59.88 | $59.25 | 778605 |
| 2024-02-28 | 59.90 | $59.50 | 356706 |
| 2024-02-27 | 59.83 | $60.37 | 242808 |
| 2024-02-26 | 59.45 | $60.50 | 186600 |
| 2024-02-23 | 58.93 | $60.20 | 296400 |
| 2024-02-22 | 58.38 | $59.75 | 230100 |
| 2024-02-21 | 57.85 | $58.45 | 139200 |
| 2024-02-20 | 57.60 | $58.66 | 327108 |
| 2024-02-16 | 57.23 | $57.88 | 207120 |
| 2024-02-15 | 57.02 | $57.42 | 204000 |
| 2024-02-14 | 56.91 | $57.11 | 267102 |
| 2024-02-13 | 56.87 | $55.86 | 302745 |
| 2024-02-12 | 57.22 | $56.84 | 115800 |
| 2024-02-09 | 57.33 | $56.86 | 138096 |
| 2024-02-08 | 57.46 | $56.80 | 215127 |
| 2024-02-07 | 57.62 | $57.05 | 130311 |
| 2024-02-06 | 57.73 | $56.84 | 183702 |
| 2024-02-05 | 57.93 | $57.14 | 166800 |
| 2024-02-02 | 58.06 | $57.91 | 158700 |
| 2024-02-01 | 57.96 | $57.73 | 202200 |
| 2024-01-31 | 57.89 | $57.10 | 440241 |
| 2024-01-30 | 57.98 | $57.64 | 210000 |
| 2024-01-29 | 57.91 | $57.83 | 199896 |
| 2024-01-26 | 57.75 | $57.07 | 164100 |
| 2024-01-25 | 57.78 | $57.78 | 205521 |
| 2024-01-24 | 57.58 | $57.50 | 421800 |
| 2024-01-23 | 57.40 | $57.03 | 423435 |
| 2024-01-22 | 57.31 | $57.15 | 292200 |
| 2024-01-19 | 57.16 | $57.08 | 283611 |
| 2024-01-18 | 56.97 | $57.43 | 264600 |
| 2024-01-17 | 56.62 | $56.13 | 402600 |
| 2024-01-16 | 56.59 | $57.28 | 280500 |
| 2024-01-15 | 56.18 | $56.80 | 94500 |
| 2024-01-12 | 55.81 | $56.41 | 235230 |
| 2024-01-11 | 55.47 | $56.48 | 259800 |
| 2024-01-10 | 55.03 | $55.66 | 327000 |
| 2024-01-09 | 54.75 | $55.13 | 340812 |
| 2024-01-08 | 54.56 | $54.69 | 309084 |
| 2024-01-05 | 54.47 | $54.54 | 243021 |
| 2024-01-04 | 54.41 | $54.53 | 365106 |
| 2024-01-03 | 54.33 | $54.55 | 210648 |
| 2024-01-02 | 54.22 | $55.07 | 251100 |
| 2023-12-29 | 53.91 | $54.83 | 183066 |
| 2023-12-28 | 53.62 | $54.47 | 142278 |
| 2023-12-27 | 53.38 | $54.35 | 191400 |
| 2023-12-22 | 53.12 | $53.86 | 231000 |
| 2023-12-21 | 52.97 | $53.55 | 171900 |
| 2023-12-20 | 52.89 | $52.87 | 499500 |
| 2023-12-19 | 53.00 | $53.12 | 382302 |
| 2023-12-18 | 53.08 | $52.33 | 369600 |
| 2023-12-15 | 53.42 | $52.22 | 1.7M |
| 2023-12-14 | 53.87 | $53.05 | 649200 |
| 2023-12-13 | 54.16 | $54.67 | 460800 |
| 2023-12-12 | 53.99 | $54.15 | 552900 |
| 2023-12-11 | 53.96 | $54.18 | 261336 |
| 2023-12-08 | 53.90 | $53.84 | 237606 |
| 2023-12-07 | 53.94 | $54.10 | 331200 |
| 2023-12-06 | 53.90 | $53.97 | 336621 |
| 2023-12-05 | 53.89 | $53.68 | 624600 |
| 2023-12-04 | 53.97 | $52.70 | 248400 |
| 2023-12-01 | 54.37 | $53.31 | 506412 |
| 2023-11-30 | 54.67 | $53.05 | 1.7M |
| 2023-11-29 | 55.09 | $54.06 | 355800 |
| 2023-11-28 | 55.28 | $54.32 | 369600 |
| 2023-11-27 | 55.41 | $55.15 | 337800 |
| 2023-11-24 | 55.29 | $54.65 | 95466 |
| 2023-11-23 | 55.28 | $54.71 | 133038 |
| 2023-11-22 | 55.24 | $55.23 | 659400 |
| 2023-11-21 | 55.00 | $51.77 | 572793 |
| 2023-11-20 | 55.79 | $54.88 | 250800 |
| 2023-11-17 | 55.73 | $54.81 | 360900 |
| 2023-11-16 | 55.66 | $54.69 | 445206 |
| 2023-11-15 | 55.59 | $54.06 | 529014 |
| 2023-11-14 | 55.67 | $55.89 | 300021 |
| 2023-11-13 | 55.16 | $55.27 | 134100 |
| 2023-11-10 | 54.70 | $55.09 | 256500 |
| 2023-11-09 | 54.18 | $54.80 | 251811 |
| 2023-11-08 | 53.60 | $54.56 | 456018 |
| 2023-11-07 | 52.95 | $54.47 | 370800 |
| 2023-11-06 | 52.17 | $54.48 | 561984 |
| 2023-11-03 | 51.21 | $53.61 | 407400 |
| 2023-11-02 | 50.29 | $52.57 | 349545 |
| 2023-11-01 | 49.51 | $51.23 | 373866 |
| 2023-10-31 | 48.98 | $50.14 | 421329 |
| 2023-10-30 | 48.68 | $49.72 | 352800 |
| 2023-10-27 | 48.46 | $48.45 | 272100 |
| 2023-10-26 | 48.60 | $48.62 | 289254 |
| 2023-10-25 | 48.73 | $48.90 | 293700 |
| 2023-10-24 | 48.81 | $48.57 | 185400 |
| 2023-10-23 | 49.02 | $48.91 | 277860 |
| 2023-10-20 | 49.18 | $48.44 | 411144 |
| 2023-10-19 | 49.53 | $48.67 | 310836 |
| 2023-10-18 | 49.89 | $49.31 | 407757 |
| 2023-10-17 | 50.13 | $50.12 | 237300 |
| 2023-10-16 | 50.17 | $50.25 | 285690 |
| 2023-10-13 | 50.19 | $49.90 | 343614 |
| 2023-10-12 | 50.31 | $50.52 | 231699 |
| 2023-10-11 | 50.27 | $50.28 | 510063 |
| 2023-10-10 | 50.30 | $50.03 | 478248 |
| 2023-10-06 | 50.42 | $50.17 | 249903 |
| 2023-10-05 | 50.52 | $50.67 | 453900 |
| 2023-10-04 | 50.48 | $50.93 | 386700 |
| 2023-10-03 | 50.36 | $50.45 | 395472 |
| 2023-10-02 | 50.36 | $50.48 | 297078 |
| 2023-09-29 | 50.36 | $50.21 | 435660 |
| 2023-09-28 | 50.45 | $50.65 | 417708 |
| 2023-09-27 | 50.41 | $49.63 | 387600 |
| 2023-09-26 | 50.70 | $49.95 | 337860 |
| 2023-09-25 | 50.94 | $50.06 | 383400 |
| 2023-09-22 | 51.21 | $50.37 | 327072 |
| 2023-09-21 | 51.43 | $50.80 | 492411 |
| 2023-09-20 | 51.55 | $51.32 | 230100 |
| 2023-09-19 | 51.54 | $50.90 | 327006 |
| 2023-09-18 | 51.65 | $51.80 | 384957 |
| 2023-09-15 | 51.49 | $51.54 | 2.0M |
| 2023-09-14 | 51.37 | $51.96 | 441957 |
| 2023-09-13 | 51.09 | $51.53 | 640641 |
| 2023-09-12 | 50.88 | $50.96 | 387423 |
| 2023-09-11 | 50.80 | $50.81 | 245232 |
| 2023-09-08 | 50.74 | $50.72 | 419133 |
| 2023-09-07 | 50.71 | $50.33 | 611838 |
| 2023-09-06 | 50.78 | $51.39 | 563700 |
| 2023-09-05 | 50.54 | $51.22 | 463500 |
| 2023-09-01 | 50.29 | $50.90 | 413784 |
| 2023-08-31 | 50.10 | $49.95 | 596451 |
| 2023-08-30 | 50.16 | $50.71 | 314100 |
| 2023-08-29 | 50.00 | $50.90 | 416400 |
| 2023-08-28 | 49.75 | $49.98 | 452700 |
| 2023-08-25 | 49.74 | $49.84 | 290700 |
| 2023-08-24 | 49.78 | $49.46 | 398700 |
| 2023-08-23 | 49.96 | $49.39 | 463800 |
| 2023-08-22 | 50.20 | $49.42 | 261012 |
| 2023-08-21 | 50.49 | $50.06 | 292932 |
| 2023-08-18 | 50.65 | $50.21 | 375000 |
| 2023-08-17 | 50.79 | $50.60 | 237600 |
| 2023-08-16 | 50.83 | $51.10 | 445800 |
| 2023-08-15 | 50.74 | $50.42 | 442590 |
| 2023-08-14 | 50.83 | $50.84 | 277848 |
| 2023-08-11 | 50.82 | $51.04 | 214500 |
| 2023-08-10 | 50.74 | $51.07 | 347829 |
| 2023-08-09 | 50.64 | $51.08 | 227727 |
| 2023-08-08 | 50.52 | $50.45 | 422400 |
| 2023-08-04 | 50.57 | $50.43 | 438966 |
| 2023-08-03 | 50.64 | $50.05 | 468318 |
| 2023-08-02 | 50.86 | $50.65 | 488400 |
| 2023-08-01 | 50.93 | $50.46 | 324600 |
| 2023-07-31 | 51.08 | $50.62 | 448344 |
| 2023-07-28 | 51.22 | $50.02 | 545100 |
| 2023-07-27 | 51.57 | $50.93 | 400632 |
| 2023-07-26 | 51.72 | $50.82 | 633909 |
| 2023-07-25 | 51.93 | $52.21 | 595260 |
| 2023-07-24 | 51.74 | $52.32 | 283500 |
| 2023-07-21 | 51.47 | $51.98 | 315438 |
| 2023-07-20 | 51.25 | $51.45 | 213096 |
| 2023-07-19 | 51.15 | $51.05 | 254799 |
| 2023-07-18 | 51.16 | $51.12 | 690387 |
| 2023-07-17 | 51.15 | $51.22 | 208500 |
| 2023-07-14 | 51.11 | $51.49 | 405000 |
| 2023-07-13 | 50.98 | $50.67 | 321000 |
| 2023-07-12 | 51.09 | $50.75 | 313500 |
| 2023-07-11 | 51.20 | $50.83 | 300417 |
| 2023-07-10 | 51.31 | $51.33 | 611406 |
| 2023-07-07 | 51.29 | $51.01 | 378300 |
| 2023-07-06 | 51.37 | $51.36 | 488793 |
| 2023-07-05 | 51.37 | $51.81 | 617400 |
| 2023-07-04 | 51.22 | $52.05 | 169221 |
| 2023-06-30 | 50.98 | $52.21 | 732300 |
| 2023-06-29 | 50.64 | $51.45 | 512400 |
| 2023-06-28 | 50.47 | $51.40 | 430500 |
| 2023-06-27 | 50.31 | $51.09 | 930300 |
| 2023-06-26 | 50.22 | $51.61 | 348918 |
| 2023-06-23 | 49.96 | $50.78 | 395400 |
| 2023-06-22 | 49.94 | $50.74 | 993000 |
| 2023-06-21 | 49.94 | $50.23 | 774900 |
| 2023-06-20 | 50.13 | $51.18 | 713841 |
| 2023-06-19 | 50.09 | $50.88 | 134481 |
| 2023-06-16 | 50.16 | $50.69 | 1.8M |
| 2023-06-15 | 50.33 | $51.04 | 589215 |
| 2023-06-14 | 50.46 | $51.08 | 473196 |
| 2023-06-13 | 50.63 | $51.43 | 372000 |
| 2023-06-12 | 50.76 | $51.23 | 376200 |
| 2023-06-09 | 51.01 | $51.03 | 526644 |
| 2023-06-08 | 51.42 | $51.72 | 347538 |
| 2023-06-07 | 51.72 | $51.90 | 520500 |
| 2023-06-06 | 52.07 | $52.33 | 544500 |
| 2023-06-05 | 52.38 | $52.06 | 1.3M |
| 2023-06-02 | 52.87 | $53.43 | 401811 |
| 2023-06-01 | 53.07 | $53.03 | 499854 |
| 2023-05-31 | 53.46 | $53.23 | 2.5M |
| 2023-05-30 | 53.91 | $53.84 | 370800 |
| 2023-05-29 | 54.28 | $54.55 | 145200 |
| 2023-05-26 | 54.53 | $54.98 | 391575 |
| 2023-05-25 | 54.73 | $54.83 | 379554 |
| 2023-05-24 | 55.04 | $55.27 | 354339 |
| 2023-05-23 | 55.30 | $54.88 | 628635 |
| 2023-05-19 | 55.77 | $56.27 | 471963 |
| 2023-05-18 | 55.92 | $55.67 | 296709 |
| 2023-05-17 | 56.30 | $55.86 | 419448 |
| 2023-05-16 | 56.73 | $56.18 | 620100 |
| 2023-05-15 | 57.18 | $56.52 | 334800 |
| 2023-05-12 | 57.62 | $57.20 | 302100 |
| 2023-05-11 | 57.95 | $56.95 | 519138 |
| 2023-05-10 | 58.45 | $56.75 | 806400 |
| 2023-05-09 | 59.13 | $58.32 | 470544 |
| 2023-05-08 | 59.45 | $58.39 | 524469 |
| 2023-05-05 | 59.83 | $58.37 | 257535 |
| 2023-05-04 | 60.29 | $58.65 | 371505 |
| 2023-05-03 | 60.76 | $59.92 | 309600 |
| 2023-05-02 | 60.92 | $60.55 | 271800 |
| 2023-05-01 | 60.90 | $60.79 | 249900 |
| 2023-04-28 | 60.79 | $60.64 | 328800 |
| 2023-04-27 | 60.69 | $60.78 | 398700 |
| 2023-04-26 | 60.51 | $60.48 | 305763 |
| 2023-04-25 | 60.38 | $59.98 | 306600 |
| 2023-04-24 | 60.36 | $60.49 | 320781 |
| 2023-04-21 | 60.16 | $59.91 | 531600 |
| 2023-04-20 | 60.08 | $59.18 | 395100 |
| 2023-04-19 | 60.21 | $59.08 | 386778 |
| 2023-04-18 | 60.38 | $58.88 | 637200 |
| 2023-04-17 | 60.63 | $59.35 | 313263 |
| 2023-04-14 | 60.77 | $60.02 | 343263 |
| 2023-04-13 | 60.71 | $59.33 | 505842 |
| 2023-04-12 | 60.83 | $60.13 | 302139 |
| 2023-04-11 | 60.69 | $60.48 | 334881 |
| 2023-04-10 | 60.39 | $60.18 | 212421 |
| 2023-04-06 | 60.09 | $60.25 | 412542 |
| 2023-04-05 | 59.68 | $60.26 | 395100 |
| 2023-04-04 | 59.16 | $60.40 | 368703 |
| 2023-04-03 | 58.45 | $59.39 | 573600 |
| 2023-03-31 | 57.90 | $59.70 | 560100 |
| 2023-03-30 | 57.11 | $58.82 | 444300 |
| 2023-03-29 | 56.42 | $57.88 | 548151 |
| 2023-03-28 | 55.87 | $57.55 | 534000 |
| 2023-03-27 | 55.30 | $56.81 | 411963 |
| 2023-03-24 | 54.85 | $55.52 | 337800 |
| 2023-03-23 | 54.72 | $54.90 | 276300 |
| 2023-03-22 | 54.76 | $54.96 | 411618 |
| 2023-03-21 | 54.79 | $54.78 | 308100 |
| 2023-03-20 | 54.90 | $55.48 | 275100 |
| 2023-03-17 | 54.82 | $54.99 | 1.2M |
| 2023-03-16 | 54.88 | $55.17 | 407148 |
| 2023-03-15 | 54.92 | $55.15 | 572466 |
| 2023-03-14 | 54.97 | $54.39 | 528300 |
| 2023-03-13 | 55.28 | $54.28 | 452400 |
| 2023-03-10 | 55.71 | $54.74 | 361800 |
| 2023-03-09 | 56.09 | $55.68 | 387378 |
| 2023-03-08 | 56.25 | $56.01 | 331200 |
| 2023-03-07 | 56.35 | $56.22 | 309300 |
| 2023-03-06 | 56.41 | $56.34 | 507957 |
| 2023-03-03 | 56.44 | $55.69 | 892500 |
| 2023-03-02 | 56.69 | $56.02 | 405135 |
| 2023-03-01 | 56.88 | $57.46 | 747660 |
| 2023-02-28 | 56.66 | $56.98 | 817869 |
| 2023-02-27 | 56.54 | $56.68 | 399702 |
| 2023-02-24 | 56.50 | $57.93 | 576600 |
| 2023-02-23 | 56.04 | $56.83 | 583902 |
| 2023-02-22 | 55.84 | $56.08 | 407112 |
| 2023-02-21 | 55.84 | $56.13 | 687000 |
| 2023-02-17 | 55.83 | $56.54 | 261723 |
| 2023-02-16 | 55.69 | $56.29 | 389172 |
| 2023-02-15 | 55.60 | $56.63 | 503100 |
| 2023-02-14 | 55.40 | $56.09 | 338100 |
| 2023-02-13 | 55.34 | $56.47 | 624318 |
| 2023-02-10 | 55.15 | $55.66 | 595500 |
| 2023-02-09 | 55.19 | $55.86 | 379266 |
| 2023-02-08 | 55.19 | $55.48 | 563400 |
| 2023-02-07 | 55.33 | $54.48 | 679335 |
| 2023-02-06 | 55.82 | $55.56 | 358836 |
| 2023-02-03 | 56.09 | $55.14 | 811527 |
| 2023-02-02 | 56.57 | $55.19 | 947400 |
| 2023-02-01 | 57.13 | $55.92 | 863730 |
| 2023-01-31 | 57.60 | $57.06 | 862800 |
| 2023-01-30 | 57.80 | $57.19 | 675600 |
| 2023-01-27 | 58.01 | $58.10 | 417033 |
| 2023-01-26 | 57.97 | $58.32 | 431100 |
| 2023-01-25 | 57.85 | $58.85 | 457830 |
| 2023-01-24 | 57.53 | $58.38 | 373284 |
| 2023-01-23 | 57.29 | $57.61 | 416406 |
| 2023-01-20 | 57.25 | $57.63 | 574500 |
| 2023-01-19 | 57.18 | $57.26 | 788100 |
| 2023-01-18 | 57.22 | $57.14 | 487020 |
| 2023-01-17 | 57.31 | $57.42 | 523293 |
| 2023-01-16 | 57.33 | $57.52 | 166500 |
| 2023-01-13 | 57.33 | $57.30 | 378600 |
| 2023-01-12 | 57.39 | $57.23 | 396366 |
| 2023-01-11 | 57.48 | $58.13 | 679317 |
| 2023-01-10 | 57.30 | $57.73 | 399300 |
| 2023-01-09 | 57.22 | $57.82 | 496500 |
| 2023-01-06 | 57.08 | $57.76 | 424923 |
| 2023-01-05 | 56.94 | $56.90 | 612900 |
| 2023-01-04 | 57.03 | $56.78 | 426939 |
| 2023-01-03 | 57.19 | $56.85 | 392484 |
| 2022-12-30 | 57.35 | $56.00 | 210900 |
| 2022-12-29 | 57.81 | $56.25 | 214326 |
| 2022-12-28 | 58.28 | $56.83 | 277602 |
| 2022-12-23 | 58.66 | $58.24 | 574932 |
| 2022-12-22 | 58.67 | $57.41 | 371409 |
| 2022-12-21 | 58.92 | $57.83 | 356196 |
| 2022-12-20 | 59.07 | $57.66 | 513000 |
| 2022-12-19 | 59.29 | $57.73 | 415863 |
| 2022-12-16 | 59.51 | $57.79 | 1.6M |
| 2022-12-15 | 59.73 | $57.78 | 817551 |
| 2022-12-14 | 59.97 | $58.91 | 531087 |
| 2022-12-13 | 59.87 | $59.61 | 866400 |
| 2022-12-12 | 59.48 | $59.35 | 587400 |
| 2022-12-09 | 59.06 | $59.52 | 541200 |
| 2022-12-08 | 58.46 | $58.91 | 587100 |
| 2022-12-07 | 57.88 | $57.29 | 474603 |
| 2022-12-06 | 57.66 | $56.83 | 538923 |
| 2022-12-05 | 57.50 | $57.07 | 603000 |
| 2022-12-02 | 57.19 | $56.87 | 459936 |
| 2022-12-01 | 56.85 | $56.53 | 410487 |
| 2022-11-30 | 56.51 | $56.15 | 1.6M |
| 2022-11-29 | 56.19 | $56.62 | 500523 |
| 2022-11-28 | 55.61 | $55.95 | 807090 |
| 2022-11-25 | 55.08 | $55.58 | 306069 |
| 2022-11-24 | 54.53 | $55.26 | 282354 |
| 2022-11-23 | 53.94 | $55.30 | 563400 |
| 2022-11-22 | 53.18 | $54.96 | 576000 |
| 2022-11-21 | 52.34 | $53.11 | 333600 |
| 2022-11-18 | 51.88 | $52.47 | 565800 |
| 2022-11-17 | 51.52 | $51.71 | 498441 |
| 2022-11-16 | 51.30 | $51.18 | 518100 |
| 2022-11-15 | 51.20 | $50.31 | 446400 |
| 2022-11-14 | 51.34 | $50.24 | 443100 |
| 2022-11-11 | 51.52 | $50.64 | 412800 |
| 2022-11-10 | 51.60 | $51.63 | 461100 |
| 2022-11-09 | 51.36 | $51.26 | 325500 |
| 2022-11-08 | 51.18 | $51.47 | 539700 |
| 2022-11-07 | 50.88 | $51.46 | 450900 |
| 2022-11-04 | 50.51 | $50.57 | 296118 |
| 2022-11-03 | 50.32 | $50.00 | 227703 |
| 2022-11-02 | 50.27 | $50.12 | 370800 |
| 2022-11-01 | 50.16 | $50.32 | 558600 |
| 2022-10-31 | 49.95 | $49.98 | 366000 |
| 2022-10-28 | 49.79 | $50.64 | 369969 |
| 2022-10-27 | 49.38 | $50.07 | 500100 |
| 2022-10-26 | 49.06 | $50.54 | 423663 |
| 2022-10-25 | 48.52 | $49.44 | 452700 |
| 2022-10-24 | 48.21 | $48.97 | 374700 |
| 2022-10-21 | 47.98 | $48.81 | 342300 |
| 2022-10-20 | 47.76 | $47.87 | 401493 |
| 2022-10-19 | 47.79 | $48.30 | 406608 |
| 2022-10-18 | 47.71 | $48.61 | 355200 |
| 2022-10-17 | 47.52 | $48.22 | 407700 |
| 2022-10-14 | 47.41 | $47.84 | 394278 |
| 2022-10-13 | 47.42 | $47.89 | 885423 |
| 2022-10-12 | 47.43 | $48.30 | 654411 |
| 2022-10-11 | 47.33 | $47.45 | 591900 |
| 2022-10-07 | 47.48 | $46.76 | 563469 |
| 2022-10-06 | 47.90 | $46.51 | 727500 |
| 2022-10-05 | 48.51 | $48.94 | 494400 |
| 2022-10-04 | 48.49 | $49.24 | 528006 |
| 2022-10-03 | 48.38 | $49.25 | 437748 |
| 2022-09-30 | 48.26 | $48.21 | 476100 |
| 2022-09-29 | 48.45 | $48.93 | 634500 |
| 2022-09-28 | 48.47 | $48.62 | 644100 |
| 2022-09-27 | 48.61 | $48.83 | 500190 |
| 2022-09-26 | 48.72 | $48.77 | 503100 |
| 2022-09-23 | 48.89 | $48.83 | 415800 |
| 2022-09-22 | 49.09 | $48.86 | 315030 |
| 2022-09-21 | 49.34 | $48.83 | 392727 |
| 2022-09-20 | 49.66 | $49.39 | 562818 |
| 2022-09-19 | 49.89 | $50.09 | 513120 |
| 2022-09-16 | 49.95 | $50.00 | 1.7M |
| 2022-09-15 | 50.06 | $49.56 | 576300 |
| 2022-09-14 | 50.34 | $50.21 | 481500 |
| 2022-09-13 | 50.49 | $50.76 | 481578 |
| 2022-09-12 | 50.50 | $51.40 | 520200 |
| 2022-09-09 | 50.32 | $51.00 | 460017 |
| 2022-09-08 | 50.24 | $49.89 | 448500 |
| 2022-09-07 | 50.49 | $50.37 | 296400 |
| 2022-09-06 | 50.66 | $50.25 | 472800 |
| 2022-09-02 | 50.91 | $50.74 | 435000 |
| 2022-09-01 | 51.06 | $50.62 | 570300 |
| 2022-08-31 | 51.29 | $50.05 | 788151 |
| 2022-08-30 | 51.75 | $50.47 | 422400 |
| 2022-08-29 | 52.19 | $50.64 | 393084 |
| 2022-08-26 | 52.65 | $51.63 | 683832 |
| 2022-08-25 | 52.91 | $51.90 | 414336 |
| 2022-08-24 | 53.12 | $51.76 | 420120 |
| 2022-08-23 | 53.41 | $52.76 | 407400 |
| 2022-08-22 | 53.44 | $53.92 | 342600 |
| 2022-08-19 | 53.10 | $53.81 | 681900 |
| 2022-08-18 | 52.70 | $53.44 | 479100 |
| 2022-08-17 | 52.32 | $53.55 | 569157 |
| 2022-08-16 | 51.82 | $53.25 | 416400 |
| 2022-08-15 | 51.29 | $52.29 | 544800 |
| 2022-08-12 | 50.95 | $51.72 | 451500 |
| 2022-08-11 | 50.72 | $51.38 | 242127 |
| 2022-08-10 | 50.55 | $50.67 | 393600 |
| 2022-08-09 | 50.56 | $50.13 | 272508 |
| 2022-08-08 | 50.76 | $50.15 | 261600 |
| 2022-08-05 | 50.99 | $50.40 | 375300 |
| 2022-08-04 | 51.19 | $50.75 | 462093 |
| 2022-08-03 | 51.32 | $50.13 | 383733 |
| 2022-08-02 | 51.68 | $50.19 | 818448 |
| 2022-07-29 | 52.09 | $50.95 | 559500 |
| 2022-07-28 | 52.34 | $52.91 | 507600 |
| 2022-07-27 | 52.01 | $51.18 | 584829 |
| 2022-07-26 | 52.16 | $52.07 | 381900 |
| 2022-07-25 | 52.04 | $51.98 | 208326 |
| 2022-07-22 | 51.91 | $51.72 | 285600 |
| 2022-07-21 | 51.84 | $51.40 | 287544 |
| 2022-07-20 | 51.83 | $51.36 | 295200 |
| 2022-07-19 | 51.83 | $51.36 | 678723 |
| 2022-07-18 | 51.81 | $51.14 | 390009 |
| 2022-07-15 | 51.85 | $51.25 | 387045 |
| 2022-07-14 | 51.85 | $51.91 | 475200 |
| 2022-07-13 | 51.63 | $52.38 | 449739 |
| 2022-07-12 | 51.20 | $51.17 | 417900 |
| 2022-07-11 | 51.04 | $51.39 | 413235 |
| 2022-07-08 | 50.78 | $51.47 | 727200 |
| 2022-07-07 | 50.43 | $51.19 | 439800 |
| 2022-07-06 | 50.08 | $50.09 | 573000 |
| 2022-07-05 | 50.01 | $51.19 | 529005 |
| 2022-07-04 | 49.57 | $50.87 | 243609 |
| 2022-06-30 | 49.13 | $50.12 | 502800 |
| 2022-06-29 | 48.84 | $50.53 | 518706 |
| 2022-06-28 | 48.36 | $49.16 | 416433 |
| 2022-06-27 | 48.22 | $49.32 | 1.2M |
| 2022-06-24 | 48.01 | $49.14 | 409200 |
| 2022-06-23 | 47.83 | $48.28 | 456600 |
| 2022-06-22 | 47.89 | $47.90 | 630600 |
| 2022-06-21 | 48.10 | $48.58 | 672609 |
| 2022-06-20 | 48.16 | $48.36 | 149400 |
| 2022-06-17 | 48.32 | $47.60 | 1.2M |
| 2022-06-16 | 48.78 | $47.79 | 386400 |
| 2022-06-15 | 49.28 | $49.05 | 721641 |
| 2022-06-14 | 49.51 | $48.74 | 542400 |
| 2022-06-13 | 49.90 | $49.19 | 909600 |
| 2022-06-10 | 50.23 | $50.02 | 784500 |
| 2022-06-09 | 50.39 | $49.92 | 390600 |
| 2022-06-08 | 50.61 | $50.35 | 510900 |
| 2022-06-07 | 50.75 | $50.59 | 320400 |
| 2022-06-06 | 50.86 | $50.98 | 495300 |
| 2022-06-03 | 50.86 | $51.36 | 340500 |
| 2022-06-02 | 50.75 | $51.11 | 255000 |
| 2022-06-01 | 50.70 | $50.61 | 349200 |
| 2022-05-31 | 50.80 | $51.75 | 1.9M |
| 2022-05-30 | 50.57 | $51.46 | 111600 |
| 2022-05-27 | 50.39 | $51.53 | 647400 |
| 2022-05-26 | 50.16 | $50.98 | 362493 |
| 2022-05-25 | 50.05 | $50.79 | 488700 |
| 2022-05-24 | 50.00 | $50.67 | 1.0M |
| 2022-05-20 | 49.99 | $50.13 | 550836 |
| 2022-05-19 | 50.16 | $49.27 | 464700 |
| 2022-05-18 | 50.65 | $50.12 | 591342 |
| 2022-05-17 | 50.99 | $51.42 | 671100 |
| 2022-05-16 | 51.00 | $51.74 | 579900 |
| 2022-05-13 | 50.92 | $51.37 | 807963 |
| 2022-05-12 | 50.95 | $50.42 | 791700 |
| 2022-05-11 | 51.30 | $49.62 | 858600 |
| 2022-05-10 | 51.98 | $51.41 | 816000 |
| 2022-05-09 | 52.25 | $52.95 | 605514 |
| 2022-05-06 | 52.10 | $51.78 | 492300 |
| 2022-05-05 | 52.28 | $51.63 | 491400 |
| 2022-05-04 | 52.55 | $52.10 | 757800 |
| 2022-05-03 | 52.74 | $51.95 | 438714 |
| 2022-05-02 | 53.00 | $52.79 | 515700 |
| 2022-04-29 | 53.06 | $53.27 | 445800 |
| 2022-04-28 | 52.98 | $53.40 | 430800 |
| 2022-04-27 | 52.83 | $52.95 | 579900 |
| 2022-04-26 | 52.78 | $52.39 | 497700 |
| 2022-04-25 | 52.90 | $53.00 | 441321 |
| 2022-04-22 | 52.85 | $52.06 | 451575 |
| 2022-04-21 | 53.07 | $52.49 | 430200 |
| 2022-04-20 | 53.20 | $52.92 | 364521 |
| 2022-04-19 | 53.22 | $53.21 | 409800 |
| 2022-04-18 | 53.14 | $51.97 | 183399 |
| 2022-04-14 | 53.42 | $52.36 | 290100 |
| 2022-04-13 | 53.62 | $52.82 | 310500 |
| 2022-04-12 | 53.71 | $53.64 | 441324 |
| 2022-04-11 | 53.54 | $53.82 | 377847 |
| 2022-04-08 | 53.26 | $53.76 | 282600 |
| 2022-04-07 | 52.93 | $53.66 | 339300 |
| 2022-04-06 | 52.53 | $52.96 | 419100 |
| 2022-04-05 | 52.26 | $53.02 | 682899 |
| 2022-04-04 | 51.90 | $51.85 | 443454 |
| 2022-04-01 | 51.82 | $51.14 | 422718 |
| 2022-03-31 | 51.94 | $51.32 | 654900 |
| 2022-03-30 | 52.01 | $51.26 | 345300 |
| 2022-03-29 | 52.10 | $51.52 | 357612 |
| 2022-03-28 | 52.12 | $51.12 | 392241 |
| 2022-03-25 | 52.24 | $50.89 | 240000 |
| 2022-03-24 | 52.45 | $51.13 | 689154 |
| 2022-03-23 | 52.61 | $51.18 | 712305 |
| 2022-03-22 | 52.76 | $51.17 | 356700 |
| 2022-03-21 | 52.92 | $51.37 | 400521 |
| 2022-03-18 | 53.02 | $51.75 | 2.6M |
| 2022-03-17 | 53.00 | $52.52 | 393300 |
| 2022-03-16 | 52.69 | $52.21 | 816000 |
| 2022-03-15 | 52.38 | $51.87 | 682548 |
| 2022-03-14 | 52.07 | $52.42 | 585600 |
| 2022-03-11 | 51.50 | $52.62 | 501060 |
| 2022-03-10 | 50.70 | $52.24 | 634200 |
| 2022-03-09 | 49.83 | $51.46 | 880821 |
| 2022-03-08 | 48.99 | $51.03 | 742560 |
| 2022-03-07 | 48.08 | $50.17 | 909003 |
| 2022-03-04 | 47.24 | $49.65 | 633966 |
| 2022-03-03 | 46.37 | $47.90 | 615000 |
| 2022-03-02 | 45.87 | $46.50 | 644217 |
| 2022-03-01 | 45.70 | $45.38 | 398400 |
| 2022-02-28 | 45.86 | $45.81 | 675330 |
| 2022-02-25 | 45.91 | $46.31 | 441000 |
| 2022-02-24 | 45.82 | $46.23 | 645318 |
| 2022-02-23 | 45.75 | $44.93 | 396429 |
| 2022-02-22 | 46.07 | $45.29 | 429900 |
| 2022-02-18 | 46.35 | $45.98 | 469200 |
| 2022-02-17 | 46.47 | $46.16 | 317400 |
| 2022-02-16 | 46.57 | $46.17 | 422502 |
| 2022-02-15 | 46.68 | $46.60 | 297900 |
| 2022-02-14 | 46.69 | $46.56 | 338700 |
| 2022-02-11 | 46.70 | $46.93 | 385200 |
| 2022-02-10 | 46.60 | $46.80 | 383505 |
| 2022-02-09 | 46.52 | $47.24 | 381621 |
| 2022-02-08 | 46.28 | $46.83 | 371232 |
| 2022-02-07 | 46.12 | $46.32 | 313248 |
| 2022-02-04 | 46.10 | $46.88 | 257100 |
| 2022-02-03 | 45.89 | $47.06 | 439857 |
| 2022-02-02 | 45.58 | $47.20 | 396342 |
| 2022-02-01 | 45.18 | $46.15 | 336300 |
| 2022-01-31 | 45.03 | $46.21 | 496314 |
| 2022-01-28 | 44.84 | $46.12 | 335400 |
| 2022-01-27 | 44.65 | $45.89 | 481035 |
| 2022-01-26 | 44.51 | $45.34 | 657099 |
| 2022-01-25 | 44.54 | $44.58 | 591948 |
| 2022-01-24 | 44.83 | $44.27 | 450915 |
| 2022-01-21 | 45.30 | $44.17 | 486000 |
| 2022-01-20 | 45.92 | $44.82 | 673287 |
| 2022-01-19 | 46.48 | $45.78 | 551808 |
| 2022-01-18 | 46.87 | $45.98 | 644400 |
| 2022-01-17 | 47.30 | $46.60 | 237690 |
| 2022-01-14 | 47.62 | $46.69 | 465093 |
| 2022-01-13 | 47.99 | $47.27 | 564426 |
| 2022-01-12 | 48.26 | $47.90 | 441036 |
| 2022-01-11 | 48.38 | $47.65 | 404463 |
| 2022-01-10 | 48.61 | $47.69 | 414900 |
| 2022-01-07 | 48.87 | $48.15 | 258675 |
| 2022-01-06 | 49.03 | $48.55 | 426690 |
| 2022-01-05 | 49.09 | $47.76 | 323700 |
| 2022-01-04 | 49.41 | $48.34 | 289500 |
| 2021-12-31 | 49.60 | $48.89 | 268026 |
| 2021-12-30 | 49.65 | $48.99 | 513384 |
| 2021-12-29 | 49.66 | $49.21 | 626400 |
| 2021-12-24 | 49.58 | $49.36 | 185700 |
| 2021-12-23 | 49.42 | $49.12 | 482541 |
| 2021-12-22 | 49.28 | $49.29 | 362700 |
| 2021-12-21 | 49.05 | $49.30 | 447438 |
| 2021-12-20 | 48.74 | $49.00 | 613917 |
| 2021-12-17 | 48.45 | $49.27 | 2.1M |
| 2021-12-16 | 47.99 | $49.17 | 639300 |
| 2021-12-15 | 47.46 | $49.07 | 1.1M |
| 2021-12-14 | 46.83 | $48.14 | 1.2M |
| 2021-12-13 | 46.35 | $47.18 | 1.3M |
| 2021-12-10 | 46.06 | $46.71 | 426105 |
| 2021-12-09 | 45.87 | $46.03 | 396141 |
| 2021-12-08 | 45.84 | $45.85 | 676806 |
| 2021-12-07 | 45.87 | $46.23 | 354699 |
| 2021-12-06 | 45.79 | $46.34 | 508506 |
| 2021-12-03 | 45.66 | $45.89 | 364593 |
| 2021-12-02 | 45.64 | $46.05 | 764400 |
| 2021-12-01 | 45.57 | $44.47 | 414000 |
| 2021-11-30 | 45.99 | $44.94 | 1.3M |
| 2021-11-29 | 46.36 | $45.49 | 558090 |
| 2021-11-26 | 46.62 | $45.40 | 766266 |
| 2021-11-25 | 46.97 | $46.69 | 190575 |
| 2021-11-24 | 46.98 | $46.54 | 547854 |
| 2021-11-23 | 47.03 | $46.82 | 410700 |
| 2021-11-22 | 47.00 | $46.35 | 455100 |
| 2021-11-19 | 47.10 | $47.16 | 318600 |
| 2021-11-18 | 46.96 | $46.99 | 696102 |
| 2021-11-17 | 46.83 | $46.74 | 419700 |
| 2021-11-16 | 46.74 | $47.39 | 365700 |
| 2021-11-15 | 46.42 | $46.92 | 503400 |
| 2021-11-12 | 46.17 | $46.37 | 268200 |
| 2021-11-11 | 46.04 | $46.65 | 349500 |
| 2021-11-10 | 45.78 | $46.55 | 429300 |
| 2021-11-09 | 45.49 | $45.89 | 476733 |
| 2021-11-08 | 45.35 | $45.30 | 443700 |
| 2021-11-05 | 45.37 | $45.78 | 514500 |
| 2021-11-04 | 45.23 | $45.65 | 373200 |
| 2021-11-03 | 45.11 | $45.58 | 575400 |
| 2021-11-02 | 44.98 | $45.27 | 446163 |
| 2021-11-01 | 44.92 | $44.70 | 453000 |
| 2021-10-29 | 45.03 | $44.57 | 464547 |
| 2021-10-28 | 45.21 | $44.64 | 451563 |
| 2021-10-27 | 45.40 | $44.07 | 821724 |
| 2021-10-26 | 45.82 | $45.47 | 806796 |
| 2021-10-25 | 45.88 | $46.19 | 840900 |
| 2021-10-22 | 45.72 | $45.90 | 489135 |
| 2021-10-21 | 45.61 | $45.35 | 716451 |
| 2021-10-20 | 45.64 | $45.49 | 393300 |
| 2021-10-19 | 45.64 | $45.64 | 491100 |
| 2021-10-18 | 45.58 | $45.79 | 1.4M |
| 2021-10-15 | 45.46 | $45.70 | 606069 |
| 2021-10-14 | 45.34 | $45.54 | 1.2M |
| 2021-10-13 | 45.23 | $45.54 | 794700 |
| 2021-10-12 | 45.10 | $45.20 | 1.1M |
| 2021-10-08 | 45.05 | $45.25 | 587235 |
| 2021-10-07 | 44.97 | $45.33 | 755100 |
| 2021-10-06 | 44.84 | $45.34 | 783300 |
| 2021-10-05 | 44.68 | $45.66 | 679203 |
| 2021-10-04 | 44.39 | $44.87 | 539475 |
| 2021-10-01 | 44.28 | $44.94 | 594954 |
| 2021-09-30 | 44.12 | $45.54 | 784800 |
| 2021-09-29 | 43.75 | $45.51 | 1.1M |
| 2021-09-28 | 43.32 | $42.79 | 637014 |
| 2021-09-27 | 43.65 | $43.23 | 578400 |
| 2021-09-24 | 43.93 | $43.94 | 601800 |
| 2021-09-23 | 44.06 | $44.10 | 546600 |
| 2021-09-22 | 44.16 | $44.17 | 516141 |
| 2021-09-21 | 44.27 | $44.10 | 462435 |
| 2021-09-20 | 44.43 | $43.46 | 597144 |
| 2021-09-17 | 44.83 | $43.94 | 2.1M |
| 2021-09-16 | 45.17 | $44.71 | 341526 |
| 2021-09-15 | 45.33 | $44.76 | 519300 |
| 2021-09-14 | 45.51 | $44.94 | 652800 |
| 2021-09-13 | 45.67 | $45.21 | 966348 |
| 2021-09-10 | 45.77 | $45.66 | 1.2M |
| 2021-09-09 | 45.75 | $45.63 | 1.2M |
| 2021-09-08 | 45.71 | $45.68 | 1.2M |
| 2021-09-07 | 45.65 | $45.16 | 738900 |
| 2021-09-03 | 45.73 | $45.42 | 782232 |
| 2021-09-02 | 45.73 | $45.56 | 1.0M |
| 2021-09-01 | 45.68 | $45.54 | 608103 |
| 2021-08-31 | 45.61 | $45.33 | 796329 |
| 2021-08-30 | 45.59 | $45.34 | 255663 |
| 2021-08-27 | 45.54 | $44.91 | 458100 |
| 2021-08-26 | 45.60 | $45.12 | 477990 |
| 2021-08-25 | 45.59 | $45.16 | 442035 |
| 2021-08-24 | 45.56 | $45.06 | 461724 |
| 2021-08-23 | 45.53 | $45.26 | 409920 |
| 2021-08-20 | 45.42 | $45.23 | 450363 |
| 2021-08-19 | 45.27 | $45.25 | 407469 |
| 2021-08-18 | 45.07 | $44.74 | 559500 |
| 2021-08-17 | 44.96 | $44.82 | 461400 |
| 2021-08-16 | 44.79 | $44.69 | 362718 |
| 2021-08-13 | 44.61 | $44.11 | 401730 |
| 2021-08-12 | 44.55 | $44.10 | 395769 |
| 2021-08-11 | 44.47 | $43.82 | 417060 |
| 2021-08-10 | 44.43 | $43.83 | 490500 |
| 2021-08-09 | 44.37 | $43.97 | 425100 |
| 2021-08-06 | 44.22 | $43.92 | 451896 |
| 2021-08-05 | 44.04 | $43.67 | 534300 |
| 2021-08-04 | 43.88 | $44.33 | 416400 |
| 2021-08-03 | 43.46 | $44.40 | 562638 |
| 2021-07-30 | 42.89 | $43.13 | 702300 |
| 2021-07-29 | 42.60 | $43.15 | 401400 |
| 2021-07-28 | 42.21 | $42.50 | 367521 |
| 2021-07-27 | 41.94 | $42.33 | 408900 |
| 2021-07-26 | 41.64 | $41.76 | 311118 |
| 2021-07-23 | 41.45 | $41.53 | 308217 |
| 2021-07-22 | 41.28 | $40.97 | 340230 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.52
2026-07-20
Close Price
$106.01
Vol: 37039
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.47
Average
54.25
Maximum
78.78
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 60.52 | $106.01 | 37039 |
| 2026-07-17 | 56.71 | $103.87 | 212600 |
| 2026-07-16 | 55.26 | $103.12 | 317000 |
| 2026-07-15 | 50.60 | $100.88 | 237343 |
| 2026-07-14 | 50.76 | $100.95 | 190000 |
| 2026-07-13 | 54.16 | $102.44 | 222000 |
| 2026-07-10 | 51.11 | $100.98 | 184549 |
| 2026-07-09 | 47.57 | $99.42 | 203805 |
| 2026-07-08 | 50.96 | $100.93 | 251807 |
| 2026-07-07 | 47.27 | $99.37 | 310226 |
| 2026-07-06 | 45.19 | $98.54 | 358200 |
| 2026-07-03 | 47.56 | $99.64 | 183900 |
| 2026-07-02 | 49.81 | $100.64 | 253000 |
| 2026-06-30 | 52.55 | $101.80 | 287140 |
| 2026-06-29 | 54.40 | $102.55 | 232500 |
| 2026-06-26 | 59.43 | $104.46 | 251308 |
| 2026-06-25 | 58.57 | $104.01 | 335040 |
| 2026-06-24 | 60.69 | $104.79 | 265100 |
| 2026-06-23 | 57.19 | $102.93 | 375511 |
| 2026-06-22 | 52.30 | $100.68 | 365300 |
| 2026-06-19 | 54.02 | $101.34 | 1.3M |
| 2026-06-18 | 59.66 | $103.34 | 254200 |
| 2026-06-17 | 59.78 | $103.38 | 287525 |
| 2026-06-16 | 59.49 | $103.23 | 347231 |
| 2026-06-15 | 58.88 | $102.90 | 214314 |
| 2026-06-12 | 61.87 | $104.01 | 288506 |
| 2026-06-11 | 64.65 | $105.00 | 344300 |
| 2026-06-10 | 64.39 | $104.83 | 282749 |
| 2026-06-09 | 63.95 | $104.54 | 550200 |
| 2026-06-08 | 59.75 | $101.91 | 289227 |
| 2026-06-05 | 63.95 | $103.47 | 527113 |
| 2026-06-04 | 56.99 | $99.69 | 336800 |
| 2026-06-03 | 55.35 | $98.93 | 280714 |
| 2026-06-02 | 50.57 | $96.91 | 254800 |
| 2026-06-01 | 52.14 | $97.51 | 269235 |
| 2026-05-29 | 49.84 | $96.58 | 1.9M |
| 2026-05-28 | 50.29 | $96.76 | 254400 |
| 2026-05-27 | 49.55 | $96.45 | 263014 |
| 2026-05-26 | 47.53 | $95.60 | 273219 |
| 2026-05-25 | 50.42 | $96.88 | 122906 |
| 2026-05-22 | 49.46 | $96.46 | 274346 |
| 2026-05-21 | 50.27 | $96.83 | 473302 |
| 2026-05-20 | 51.31 | $97.31 | 363800 |
| 2026-05-19 | 48.44 | $95.95 | 407045 |
| 2026-05-15 | 46.87 | $95.23 | 260521 |
| 2026-05-14 | 47.79 | $95.71 | 223000 |
| 2026-05-13 | 43.63 | $93.82 | 377000 |
| 2026-05-12 | 49.26 | $96.67 | 454400 |
| 2026-05-11 | 42.73 | $94.02 | 378212 |
| 2026-05-08 | 46.29 | $95.69 | 488434 |
| 2026-05-07 | 44.20 | $94.90 | 431625 |
| 2026-05-06 | 44.51 | $95.05 | 524500 |
| 2026-05-05 | 52.08 | $98.29 | 390100 |
| 2026-05-04 | 46.71 | $96.27 | 216900 |
| 2026-05-01 | 50.37 | $97.65 | 185837 |
| 2026-04-30 | 51.42 | $98.03 | 312900 |
| 2026-04-29 | 48.12 | $96.81 | 226000 |
| 2026-04-28 | 47.48 | $96.58 | 311914 |
| 2026-04-27 | 46.74 | $96.31 | 340229 |
| 2026-04-24 | 51.06 | $98.03 | 192000 |
| 2026-04-23 | 48.18 | $96.94 | 252700 |
| 2026-04-22 | 46.67 | $96.39 | 171923 |
| 2026-04-21 | 48.52 | $97.15 | 251809 |
| 2026-04-20 | 46.45 | $96.37 | 247222 |
| 2026-04-17 | 46.14 | $96.25 | 385947 |
| 2026-04-16 | 44.95 | $95.79 | 290536 |
| 2026-04-15 | 47.63 | $97.03 | 237044 |
| 2026-04-14 | 45.65 | $96.23 | 305600 |
| 2026-04-13 | 46.57 | $96.67 | 396600 |
| 2026-04-10 | 51.40 | $98.82 | 334300 |
| 2026-04-09 | 54.20 | $99.95 | 383600 |
| 2026-04-08 | 60.38 | $102.18 | 468900 |
| 2026-04-07 | 55.27 | $99.83 | 344800 |
| 2026-04-06 | 55.09 | $99.75 | 182744 |
| 2026-04-02 | 55.36 | $99.85 | 310000 |
| 2026-04-01 | 53.07 | $98.82 | 260900 |
| 2026-03-31 | 51.84 | $98.28 | 367700 |
| 2026-03-30 | 52.77 | $98.66 | 401915 |
| 2026-03-27 | 50.05 | $97.44 | 320800 |
| 2026-03-26 | 47.53 | $96.37 | 189000 |
| 2026-03-25 | 47.13 | $96.20 | 247444 |
| 2026-03-24 | 46.32 | $95.85 | 342805 |
| 2026-03-23 | 49.80 | $97.54 | 176500 |
| 2026-03-20 | 45.60 | $95.71 | 924300 |
| 2026-03-19 | 44.56 | $95.28 | 379603 |
| 2026-03-18 | 46.80 | $96.42 | 239400 |
| 2026-03-17 | 48.79 | $97.39 | 243100 |
| 2026-03-16 | 51.60 | $98.70 | 352221 |
| 2026-03-13 | 48.87 | $97.42 | 325600 |
| 2026-03-12 | 45.34 | $95.88 | 367000 |
| 2026-03-11 | 44.10 | $95.36 | 297100 |
| 2026-03-10 | 46.38 | $96.55 | 320400 |
| 2026-03-09 | 44.43 | $95.70 | 664136 |
| 2026-03-06 | 44.74 | $95.87 | 628900 |
| 2026-03-05 | 39.75 | $93.74 | 741701 |
| 2026-03-04 | 42.25 | $95.21 | 781300 |
| 2026-03-03 | 50.15 | $99.08 | 650300 |
| 2026-03-02 | 54.83 | $100.94 | 444102 |
| 2026-02-27 | 52.99 | $100.12 | 916942 |
| 2026-02-26 | 51.44 | $99.44 | 294300 |
| 2026-02-25 | 51.30 | $99.38 | 327325 |
| 2026-02-24 | 56.56 | $101.49 | 334900 |
| 2026-02-23 | 60.80 | $103.00 | 317100 |
| 2026-02-20 | 53.63 | $99.72 | 472638 |
| 2026-02-19 | 61.18 | $102.05 | 236801 |
| 2026-02-18 | 64.66 | $102.99 | 235100 |
| 2026-02-17 | 64.74 | $103.01 | 390700 |
| 2026-02-13 | 63.58 | $102.43 | 272739 |
| 2026-02-12 | 65.52 | $102.98 | 333700 |
| 2026-02-11 | 62.98 | $101.68 | 371044 |
| 2026-02-10 | 60.82 | $100.65 | 243419 |
| 2026-02-09 | 62.23 | $101.07 | 202400 |
| 2026-02-06 | 65.13 | $101.92 | 210700 |
| 2026-02-05 | 64.80 | $101.74 | 298000 |
| 2026-02-04 | 67.82 | $102.63 | 282636 |
| 2026-02-03 | 62.98 | $100.00 | 238314 |
| 2026-02-02 | 55.91 | $97.05 | 392611 |
| 2026-01-30 | 49.44 | $94.97 | 506100 |
| 2026-01-29 | 57.00 | $96.95 | 493313 |
| 2026-01-28 | 55.06 | $96.36 | 333600 |
| 2026-01-27 | 50.44 | $95.08 | 323229 |
| 2026-01-26 | 56.67 | $96.52 | 260500 |
| 2026-01-23 | 62.13 | $97.60 | 206038 |
| 2026-01-22 | 59.92 | $96.95 | 159949 |
| 2026-01-21 | 59.65 | $96.87 | 240300 |
| 2026-01-20 | 57.31 | $96.20 | 282439 |
| 2026-01-19 | 57.93 | $96.33 | 137244 |
| 2026-01-16 | 54.49 | $95.37 | 253810 |
| 2026-01-15 | 57.96 | $96.11 | 211000 |
| 2026-01-14 | 57.79 | $96.06 | 548000 |
| 2026-01-13 | 58.24 | $96.16 | 471400 |
| 2026-01-12 | 64.45 | $97.45 | 314207 |
| 2026-01-09 | 61.72 | $96.54 | 239005 |
| 2026-01-08 | 57.10 | $95.20 | 265005 |
| 2026-01-07 | 52.86 | $94.15 | 435900 |
| 2026-01-06 | 52.22 | $94.00 | 218742 |
| 2026-01-05 | 51.13 | $93.74 | 254845 |
| 2026-01-02 | 55.79 | $94.74 | 123528 |
| 2025-12-31 | 55.60 | $94.69 | 122248 |
| 2025-12-30 | 55.01 | $94.53 | 283616 |
| 2025-12-29 | 54.13 | $94.29 | 284200 |
| 2025-12-24 | 52.71 | $93.90 | 63939 |
| 2025-12-23 | 55.38 | $94.54 | 179400 |
| 2025-12-22 | 57.10 | $94.94 | 115600 |
| 2025-12-19 | 56.46 | $94.74 | 1.1M |
| 2025-12-18 | 60.05 | $95.58 | 212200 |
| 2025-12-17 | 60.62 | $95.71 | 352900 |
| 2025-12-16 | 59.38 | $95.27 | 337800 |
| 2025-12-15 | 58.72 | $95.03 | 177100 |
| 2025-12-12 | 57.75 | $94.68 | 188400 |
| 2025-12-11 | 57.51 | $94.59 | 459002 |
| 2025-12-10 | 56.75 | $94.30 | 339107 |
| 2025-12-09 | 57.90 | $94.64 | 325900 |
| 2025-12-08 | 58.13 | $94.71 | 323000 |
| 2025-12-05 | 60.56 | $95.45 | 219600 |
| 2025-12-04 | 61.89 | $95.85 | 298322 |
| 2025-12-03 | 59.99 | $94.94 | 361449 |
| 2025-12-02 | 61.82 | $95.51 | 376046 |
| 2025-12-01 | 68.23 | $97.36 | 503549 |
| 2025-11-28 | 65.42 | $95.83 | 192138 |
| 2025-11-27 | 68.23 | $96.58 | 62308 |
| 2025-11-26 | 68.61 | $96.68 | 302700 |
| 2025-11-25 | 68.72 | $96.71 | 392313 |
| 2025-11-24 | 65.25 | $94.70 | 929607 |
| 2025-11-21 | 71.14 | $96.28 | 328906 |
| 2025-11-20 | 69.39 | $95.23 | 288400 |
| 2025-11-19 | 68.14 | $94.51 | 338100 |
| 2025-11-18 | 66.78 | $93.75 | 348300 |
| 2025-11-17 | 66.44 | $93.56 | 409404 |
| 2025-11-14 | 64.62 | $92.56 | 401500 |
| 2025-11-13 | 59.56 | $90.13 | 224841 |
| 2025-11-12 | 58.54 | $89.69 | 323312 |
| 2025-11-11 | 49.14 | $86.29 | 259144 |
| 2025-11-10 | 51.73 | $87.08 | 216711 |
| 2025-11-07 | 51.83 | $87.11 | 179900 |
| 2025-11-06 | 51.68 | $87.06 | 190700 |
| 2025-11-05 | 54.60 | $87.99 | 262826 |
| 2025-11-04 | 49.66 | $86.29 | 238500 |
| 2025-11-03 | 46.51 | $85.32 | 243948 |
| 2025-10-31 | 46.38 | $85.28 | 333942 |
| 2025-10-30 | 42.01 | $83.99 | 274200 |
| 2025-10-29 | 39.27 | $83.24 | 285039 |
| 2025-10-28 | 49.35 | $86.66 | 345533 |
| 2025-10-27 | 54.79 | $88.05 | 188600 |
| 2025-10-24 | 54.65 | $88.01 | 226900 |
| 2025-10-23 | 59.79 | $89.21 | 345400 |
| 2025-10-22 | 62.01 | $89.69 | 216429 |
| 2025-10-21 | 58.51 | $88.54 | 280000 |
| 2025-10-20 | 57.99 | $88.38 | 390231 |
| 2025-10-17 | 61.46 | $89.15 | 391000 |
| 2025-10-16 | 56.63 | $87.64 | 299900 |
| 2025-10-15 | 53.36 | $86.75 | 290100 |
| 2025-10-14 | 53.25 | $86.72 | 364700 |
| 2025-10-10 | 49.82 | $85.83 | 223100 |
| 2025-10-09 | 43.31 | $84.36 | 239900 |
| 2025-10-08 | 43.42 | $84.39 | 235600 |
| 2025-10-07 | 41.93 | $84.07 | 266600 |
| 2025-10-06 | 40.02 | $83.66 | 221400 |
| 2025-10-03 | 45.08 | $85.13 | 167700 |
| 2025-10-02 | 44.95 | $85.10 | 195300 |
| 2025-10-01 | 41.53 | $84.35 | 204700 |
| 2025-09-30 | 43.37 | $84.89 | 340900 |
| 2025-09-29 | 40.49 | $84.27 | 137500 |
| 2025-09-26 | 38.18 | $83.79 | 268100 |
| 2025-09-25 | 39.02 | $84.07 | 223500 |
| 2025-09-24 | 39.29 | $84.16 | 202500 |
| 2025-09-23 | 39.94 | $84.39 | 167200 |
| 2025-09-22 | 37.93 | $83.92 | 349300 |
| 2025-09-19 | 41.93 | $85.33 | 1.5M |
| 2025-09-18 | 37.68 | $84.37 | 366400 |
| 2025-09-17 | 35.24 | $83.85 | 167100 |
| 2025-09-16 | 34.82 | $83.76 | 510800 |
| 2025-09-15 | 37.46 | $84.79 | 446800 |
| 2025-09-12 | 43.34 | $86.73 | 184900 |
| 2025-09-11 | 46.07 | $87.50 | 288100 |
| 2025-09-10 | 46.64 | $87.66 | 394900 |
| 2025-09-09 | 50.98 | $88.80 | 295900 |
| 2025-09-08 | 50.98 | $88.80 | 319500 |
| 2025-09-05 | 50.17 | $88.58 | 154900 |
| 2025-09-04 | 49.96 | $88.52 | 366100 |
| 2025-09-03 | 48.99 | $88.24 | 360900 |
| 2025-09-02 | 48.62 | $88.13 | 353300 |
| 2025-08-29 | 49.59 | $88.44 | 288800 |
| 2025-08-28 | 46.00 | $87.35 | 242300 |
| 2025-08-27 | 45.77 | $87.28 | 321900 |
| 2025-08-26 | 46.59 | $87.58 | 1.7M |
| 2025-08-25 | 48.92 | $88.41 | 262500 |
| 2025-08-22 | 48.21 | $88.17 | 513500 |
| 2025-08-21 | 60.80 | $91.94 | 385700 |
| 2025-08-20 | 58.82 | $91.21 | 356700 |
| 2025-08-19 | 57.28 | $90.66 | 332900 |
| 2025-08-18 | 52.88 | $89.22 | 415500 |
| 2025-08-15 | 47.86 | $87.80 | 472200 |
| 2025-08-14 | 47.19 | $87.62 | 731100 |
| 2025-08-13 | 45.89 | $87.27 | 653100 |
| 2025-08-12 | 49.31 | $88.31 | 359400 |
| 2025-08-11 | 49.99 | $88.51 | 276600 |
| 2025-08-08 | 49.39 | $88.33 | 308700 |
| 2025-08-07 | 49.46 | $88.35 | 337800 |
| 2025-08-06 | 50.67 | $88.75 | 405600 |
| 2025-08-05 | 49.79 | $88.45 | 396300 |
| 2025-08-01 | 44.67 | $86.81 | 353700 |
| 2025-07-31 | 47.33 | $87.76 | 442200 |
| 2025-07-30 | 47.04 | $87.67 | 368700 |
| 2025-07-29 | 52.34 | $89.45 | 355800 |
| 2025-07-28 | 46.08 | $87.52 | 169800 |
| 2025-07-25 | 48.04 | $88.15 | 221700 |
| 2025-07-24 | 47.37 | $87.95 | 333300 |
| 2025-07-23 | 44.42 | $87.09 | 272700 |
| 2025-07-22 | 45.81 | $87.58 | 290700 |
| 2025-07-21 | 46.37 | $87.78 | 243300 |
| 2025-07-18 | 47.25 | $88.10 | 382200 |
| 2025-07-17 | 45.82 | $87.63 | 419100 |
| 2025-07-16 | 49.40 | $88.95 | 350100 |
| 2025-07-15 | 46.13 | $87.87 | 370833 |
| 2025-07-14 | 51.63 | $89.74 | 219900 |
| 2025-07-11 | 47.90 | $88.56 | 363900 |
| 2025-07-10 | 50.40 | $89.36 | 325815 |
| 2025-07-09 | 53.31 | $90.24 | 368700 |
| 2025-07-08 | 53.67 | $90.35 | 303018 |
| 2025-07-07 | 53.77 | $90.38 | 257400 |
| 2025-07-04 | 53.56 | $90.30 | 121800 |
| 2025-07-03 | 52.82 | $90.01 | 236160 |
| 2025-07-02 | 49.30 | $88.68 | 579408 |
| 2025-06-30 | 56.39 | $91.04 | 398100 |
| 2025-06-27 | 54.22 | $90.22 | 376500 |
| 2025-06-26 | 52.89 | $89.73 | 251100 |
| 2025-06-25 | 52.75 | $89.68 | 344400 |
| 2025-06-24 | 59.51 | $91.79 | 289200 |
| 2025-06-23 | 56.90 | $90.74 | 250800 |
| 2025-06-20 | 52.37 | $89.11 | 851400 |
| 2025-06-19 | 53.38 | $89.42 | 150000 |
| 2025-06-18 | 54.15 | $89.66 | 438693 |
| 2025-06-17 | 51.20 | $88.60 | 278700 |
| 2025-06-16 | 50.54 | $88.37 | 410220 |
| 2025-06-13 | 52.99 | $89.20 | 280200 |
| 2025-06-12 | 54.22 | $89.61 | 335523 |
| 2025-06-11 | 50.46 | $88.20 | 517212 |
| 2025-06-10 | 56.21 | $90.05 | 477000 |
| 2025-06-09 | 53.32 | $88.99 | 391239 |
| 2025-06-06 | 53.89 | $89.17 | 472266 |
| 2025-06-05 | 56.87 | $90.09 | 313500 |
| 2025-06-04 | 56.07 | $89.77 | 593700 |
| 2025-06-03 | 63.71 | $91.94 | 422400 |
| 2025-06-02 | 70.06 | $93.46 | 424800 |
| 2025-05-30 | 67.29 | $92.10 | 1.2M |
| 2025-05-29 | 66.90 | $91.92 | 296151 |
| 2025-05-28 | 67.96 | $92.17 | 504000 |
| 2025-05-27 | 67.33 | $91.85 | 528000 |
| 2025-05-26 | 63.91 | $90.22 | 119523 |
| 2025-05-23 | 63.56 | $90.06 | 335508 |
| 2025-05-22 | 62.00 | $89.36 | 568299 |
| 2025-05-21 | 61.19 | $89.00 | 484326 |
| 2025-05-20 | 61.61 | $89.12 | 507084 |
| 2025-05-16 | 58.98 | $87.93 | 391200 |
| 2025-05-15 | 57.11 | $87.13 | 485100 |
| 2025-05-14 | 52.39 | $85.30 | 383700 |
| 2025-05-13 | 53.74 | $85.74 | 368421 |
| 2025-05-12 | 54.44 | $85.97 | 306300 |
| 2025-05-09 | 59.65 | $87.60 | 222954 |
| 2025-05-08 | 61.19 | $88.05 | 531000 |
| 2025-05-07 | 71.32 | $90.66 | 514500 |
| 2025-05-06 | 69.84 | $89.85 | 459900 |
| 2025-05-05 | 68.66 | $89.22 | 266436 |
| 2025-05-02 | 68.11 | $88.93 | 298332 |
| 2025-05-01 | 67.77 | $88.75 | 231018 |
| 2025-04-30 | 70.82 | $89.53 | 544200 |
| 2025-04-29 | 67.03 | $87.43 | 276600 |
| 2025-04-28 | 66.38 | $87.10 | 273000 |
| 2025-04-25 | 65.65 | $86.73 | 278484 |
| 2025-04-24 | 64.38 | $86.08 | 482244 |
| 2025-04-23 | 65.74 | $86.46 | 461742 |
| 2025-04-22 | 70.66 | $87.78 | 418239 |
| 2025-04-21 | 67.41 | $85.93 | 214236 |
| 2025-04-17 | 67.09 | $85.76 | 286800 |
| 2025-04-16 | 65.51 | $84.92 | 461412 |
| 2025-04-15 | 63.67 | $83.99 | 622260 |
| 2025-04-14 | 63.21 | $83.76 | 371700 |
| 2025-04-11 | 59.30 | $81.92 | 329100 |
| 2025-04-10 | 51.36 | $78.95 | 598623 |
| 2025-04-09 | 53.36 | $79.55 | 527838 |
| 2025-04-08 | 53.42 | $79.57 | 588981 |
| 2025-04-07 | 54.25 | $79.83 | 516927 |
| 2025-04-04 | 60.24 | $81.59 | 614700 |
| 2025-04-03 | 69.24 | $83.77 | 566100 |
| 2025-04-02 | 68.37 | $83.35 | 465393 |
| 2025-04-01 | 66.94 | $82.67 | 404100 |
| 2025-03-31 | 64.98 | $81.78 | 575700 |
| 2025-03-28 | 60.48 | $79.99 | 363600 |
| 2025-03-27 | 59.40 | $79.60 | 263700 |
| 2025-03-26 | 59.19 | $79.52 | 374100 |
| 2025-03-25 | 60.73 | $79.92 | 375063 |
| 2025-03-24 | 58.05 | $78.89 | 334200 |
| 2025-03-21 | 54.97 | $77.80 | 1.3M |
| 2025-03-20 | 57.44 | $78.47 | 372093 |
| 2025-03-19 | 55.45 | $77.77 | 265200 |
| 2025-03-18 | 50.82 | $76.28 | 418917 |
| 2025-03-17 | 53.93 | $77.15 | 448590 |
| 2025-03-14 | 54.77 | $77.38 | 315000 |
| 2025-03-13 | 52.41 | $76.61 | 472500 |
| 2025-03-12 | 53.24 | $76.85 | 382326 |
| 2025-03-11 | 53.43 | $76.91 | 457944 |
| 2025-03-10 | 61.70 | $79.17 | 536400 |
| 2025-03-07 | 62.44 | $79.35 | 375300 |
| 2025-03-06 | 62.41 | $79.34 | 570924 |
| 2025-03-05 | 58.60 | $77.79 | 706200 |
| 2025-03-04 | 56.03 | $76.85 | 742215 |
| 2025-03-03 | 57.28 | $77.20 | 498975 |
| 2025-02-28 | 57.13 | $77.14 | 644700 |
| 2025-02-27 | 53.94 | $75.95 | 531000 |
| 2025-02-26 | 62.08 | $78.16 | 411000 |
| 2025-02-25 | 55.94 | $76.01 | 443178 |
| 2025-02-24 | 47.83 | $73.84 | 403614 |
| 2025-02-21 | 41.51 | $72.50 | 528000 |
| 2025-02-20 | 43.81 | $73.11 | 426600 |
| 2025-02-19 | 51.62 | $74.87 | 296700 |
| 2025-02-18 | 49.17 | $74.37 | 470829 |
| 2025-02-14 | 47.61 | $74.06 | 203472 |
| 2025-02-13 | 52.02 | $74.96 | 274218 |
| 2025-02-12 | 49.24 | $74.40 | 279030 |
| 2025-02-11 | 47.91 | $74.14 | 340818 |
| 2025-02-10 | 50.32 | $74.64 | 355242 |
| 2025-02-07 | 49.40 | $74.45 | 256800 |
| 2025-02-06 | 50.67 | $74.72 | 273402 |
| 2025-02-05 | 50.35 | $74.65 | 522300 |
| 2025-02-04 | 52.76 | $75.18 | 473400 |
| 2025-02-03 | 50.42 | $74.63 | 578838 |
| 2025-01-31 | 51.52 | $74.88 | 429600 |
| 2025-01-30 | 51.91 | $74.97 | 327300 |
| 2025-01-29 | 49.55 | $74.38 | 281748 |
| 2025-01-28 | 47.34 | $73.85 | 371700 |
| 2025-01-27 | 50.34 | $74.61 | 244584 |
| 2025-01-24 | 52.68 | $75.17 | 275481 |
| 2025-01-23 | 53.95 | $75.47 | 381690 |
| 2025-01-22 | 46.45 | $73.64 | 364200 |
| 2025-01-21 | 43.08 | $72.94 | 339300 |
| 2025-01-20 | 42.93 | $72.91 | 95100 |
| 2025-01-17 | 43.25 | $73.00 | 475626 |
| 2025-01-16 | 40.75 | $72.46 | 561300 |
| 2025-01-15 | 36.01 | $71.50 | 313227 |
| 2025-01-14 | 35.65 | $71.43 | 452526 |
| 2025-01-13 | 39.81 | $72.81 | 357900 |
| 2025-01-10 | 42.77 | $73.67 | 452148 |
| 2025-01-09 | 45.09 | $74.30 | 165606 |
| 2025-01-08 | 47.55 | $74.93 | 522696 |
| 2025-01-07 | 44.64 | $74.29 | 381726 |
| 2025-01-06 | 43.85 | $74.12 | 265026 |
| 2025-01-03 | 49.25 | $75.50 | 378441 |
| 2025-01-02 | 45.01 | $74.59 | 217500 |
| 2024-12-31 | 44.62 | $74.51 | 154500 |
| 2024-12-30 | 44.81 | $74.56 | 199800 |
| 2024-12-27 | 49.07 | $75.65 | 137148 |
| 2024-12-24 | 49.81 | $75.83 | 74700 |
| 2024-12-23 | 51.29 | $76.19 | 224700 |
| 2024-12-20 | 48.76 | $75.56 | 1.4M |
| 2024-12-19 | 49.23 | $75.68 | 435900 |
| 2024-12-18 | 49.56 | $75.77 | 530700 |
| 2024-12-17 | 51.32 | $76.25 | 698400 |
| 2024-12-16 | 58.08 | $77.90 | 369624 |
| 2024-12-13 | 59.89 | $78.30 | 313308 |
| 2024-12-12 | 64.80 | $79.32 | 364500 |
| 2024-12-11 | 62.69 | $78.58 | 453000 |
| 2024-12-10 | 61.01 | $78.02 | 435666 |
| 2024-12-09 | 61.86 | $78.20 | 381444 |
| 2024-12-06 | 61.72 | $78.15 | 237300 |
| 2024-12-05 | 64.01 | $78.66 | 371238 |
| 2024-12-04 | 59.32 | $76.99 | 338442 |
| 2024-12-03 | 58.18 | $76.62 | 346590 |
| 2024-12-02 | 55.09 | $75.67 | 316569 |
| 2024-11-29 | 52.83 | $75.02 | 303969 |
| 2024-11-28 | 51.14 | $74.55 | 133800 |
| 2024-11-27 | 49.38 | $74.07 | 338100 |
| 2024-11-26 | 48.34 | $73.79 | 434700 |
| 2024-11-25 | 44.26 | $72.73 | 967200 |
| 2024-11-22 | 44.99 | $72.96 | 352800 |
| 2024-11-21 | 45.21 | $73.03 | 361500 |
| 2024-11-20 | 45.14 | $73.01 | 459390 |
| 2024-11-19 | 40.28 | $71.70 | 843300 |
| 2024-11-18 | 47.44 | $74.05 | 443700 |
| 2024-11-15 | 52.13 | $75.30 | 461139 |
| 2024-11-14 | 51.32 | $75.08 | 470418 |
| 2024-11-13 | 53.13 | $75.55 | 569436 |
| 2024-11-12 | 63.56 | $77.85 | 554787 |
| 2024-11-11 | 60.73 | $76.96 | 327345 |
| 2024-11-08 | 64.70 | $77.70 | 355800 |
| 2024-11-07 | 66.14 | $77.96 | 347127 |
| 2024-11-06 | 63.30 | $77.01 | 306300 |
| 2024-11-05 | 58.99 | $75.76 | 243600 |
| 2024-11-04 | 53.71 | $74.48 | 250635 |
| 2024-11-01 | 52.11 | $74.13 | 287808 |
| 2024-10-31 | 49.70 | $73.62 | 624900 |
| 2024-10-30 | 56.12 | $74.84 | 418800 |
| 2024-10-29 | 52.07 | $74.00 | 409500 |
| 2024-10-28 | 50.25 | $73.65 | 367800 |
| 2024-10-25 | 45.36 | $72.78 | 294600 |
| 2024-10-24 | 48.54 | $73.39 | 624300 |
| 2024-10-23 | 50.69 | $73.78 | 256932 |
| 2024-10-22 | 52.69 | $74.13 | 623100 |
| 2024-10-21 | 49.90 | $73.61 | 332181 |
| 2024-10-18 | 54.86 | $74.45 | 296736 |
| 2024-10-17 | 53.56 | $74.20 | 259800 |
| 2024-10-16 | 55.76 | $74.56 | 283293 |
| 2024-10-15 | 55.57 | $74.52 | 501900 |
| 2024-10-11 | 53.85 | $74.16 | 216675 |
| 2024-10-10 | 51.98 | $73.78 | 324045 |
| 2024-10-09 | 54.12 | $74.17 | 390390 |
| 2024-10-08 | 49.58 | $73.27 | 394500 |
| 2024-10-07 | 48.39 | $73.05 | 322557 |
| 2024-10-04 | 49.14 | $73.20 | 212400 |
| 2024-10-03 | 54.06 | $74.13 | 474900 |
| 2024-10-02 | 56.19 | $74.50 | 271200 |
| 2024-10-01 | 63.08 | $75.58 | 339600 |
| 2024-09-30 | 63.69 | $75.67 | 541200 |
| 2024-09-27 | 61.21 | $75.05 | 366315 |
| 2024-09-26 | 62.39 | $75.23 | 339600 |
| 2024-09-25 | 61.53 | $75.01 | 251466 |
| 2024-09-24 | 60.11 | $74.65 | 277893 |
| 2024-09-23 | 59.44 | $74.48 | 332700 |
| 2024-09-20 | 53.79 | $73.18 | 2.8M |
| 2024-09-19 | 54.07 | $73.23 | 677763 |
| 2024-09-18 | 58.99 | $74.09 | 425100 |
| 2024-09-17 | 58.15 | $73.89 | 665718 |
| 2024-09-16 | 69.47 | $75.56 | 377172 |
| 2024-09-13 | 68.45 | $75.27 | 325500 |
| 2024-09-12 | 73.06 | $75.85 | 411300 |
| 2024-09-11 | 69.34 | $74.75 | 439500 |
| 2024-09-10 | 66.43 | $74.02 | 393942 |
| 2024-09-09 | 65.92 | $73.90 | 394266 |
| 2024-09-06 | 65.71 | $73.85 | 351135 |
| 2024-09-05 | 67.80 | $74.12 | 435000 |
| 2024-09-04 | 69.12 | $74.29 | 312000 |
| 2024-09-03 | 66.86 | $73.66 | 342378 |
| 2024-08-30 | 64.50 | $73.06 | 823800 |
| 2024-08-29 | 65.46 | $73.19 | 272100 |
| 2024-08-28 | 65.67 | $73.22 | 264663 |
| 2024-08-27 | 67.34 | $73.46 | 302124 |
| 2024-08-26 | 67.28 | $73.44 | 219600 |
| 2024-08-23 | 66.54 | $73.21 | 223239 |
| 2024-08-22 | 66.10 | $73.07 | 284109 |
| 2024-08-21 | 64.64 | $72.61 | 384015 |
| 2024-08-20 | 62.47 | $71.96 | 213078 |
| 2024-08-19 | 61.40 | $71.65 | 492000 |
| 2024-08-16 | 65.10 | $72.30 | 291717 |
| 2024-08-15 | 68.80 | $72.91 | 294000 |
| 2024-08-14 | 64.85 | $71.64 | 189309 |
| 2024-08-13 | 62.70 | $71.03 | 244500 |
| 2024-08-12 | 56.33 | $69.50 | 273900 |
| 2024-08-09 | 54.19 | $69.06 | 245700 |
| 2024-08-08 | 54.82 | $69.17 | 308100 |
| 2024-08-07 | 51.63 | $68.52 | 318681 |
| 2024-08-06 | 55.16 | $69.14 | 520800 |
| 2024-08-02 | 61.20 | $70.08 | 325200 |
| 2024-08-01 | 64.11 | $70.49 | 442242 |
| 2024-07-31 | 70.14 | $71.27 | 280200 |
| 2024-07-30 | 69.07 | $70.97 | 255000 |
| 2024-07-29 | 67.73 | $70.60 | 214200 |
| 2024-07-26 | 72.24 | $71.16 | 212235 |
| 2024-07-25 | 72.49 | $71.19 | 315330 |
| 2024-07-24 | 73.76 | $71.35 | 192300 |
| 2024-07-23 | 72.83 | $71.02 | 267003 |
| 2024-07-22 | 71.55 | $70.58 | 174924 |
| 2024-07-19 | 70.71 | $70.30 | 261057 |
| 2024-07-18 | 65.39 | $68.76 | 392400 |
| 2024-07-17 | 68.06 | $69.11 | 420300 |
| 2024-07-16 | 67.63 | $68.99 | 226200 |
| 2024-07-15 | 71.28 | $69.47 | 255000 |
| 2024-07-12 | 71.50 | $69.50 | 301611 |
| 2024-07-11 | 71.18 | $69.39 | 271002 |
| 2024-07-10 | 71.07 | $69.35 | 496800 |
| 2024-07-09 | 68.19 | $68.38 | 356400 |
| 2024-07-08 | 71.54 | $68.86 | 392175 |
| 2024-07-05 | 67.96 | $67.71 | 511200 |
| 2024-07-04 | 67.66 | $67.62 | 111900 |
| 2024-07-03 | 68.89 | $67.80 | 340281 |
| 2024-07-02 | 66.82 | $67.15 | 423099 |
| 2024-06-28 | 60.91 | $65.60 | 316800 |
| 2024-06-27 | 61.65 | $65.71 | 439020 |
| 2024-06-26 | 58.89 | $65.07 | 375900 |
| 2024-06-25 | 59.72 | $65.20 | 355599 |
| 2024-06-24 | 57.31 | $64.65 | 466500 |
| 2024-06-21 | 45.65 | $62.58 | 2.7M |
| 2024-06-20 | 45.51 | $62.56 | 489000 |
| 2024-06-19 | 47.68 | $62.94 | 211017 |
| 2024-06-18 | 49.44 | $63.24 | 647100 |
| 2024-06-17 | 50.87 | $63.48 | 561321 |
| 2024-06-14 | 48.70 | $63.11 | 480600 |
| 2024-06-13 | 53.89 | $63.96 | 307500 |
| 2024-06-12 | 56.17 | $64.30 | 711000 |
| 2024-06-11 | 57.25 | $64.46 | 498624 |
| 2024-06-10 | 60.50 | $64.93 | 681000 |
| 2024-06-07 | 61.64 | $65.09 | 598287 |
| 2024-06-06 | 65.34 | $65.60 | 595500 |
| 2024-06-05 | 64.91 | $65.49 | 891318 |
| 2024-06-04 | 63.61 | $65.16 | 393300 |
| 2024-06-03 | 62.79 | $64.95 | 579300 |
| 2024-05-31 | 61.19 | $64.55 | 941445 |
| 2024-05-30 | 60.13 | $64.29 | 438600 |
| 2024-05-29 | 57.55 | $63.68 | 459981 |
| 2024-05-28 | 55.01 | $63.12 | 352587 |
| 2024-05-27 | 64.65 | $64.59 | 166200 |
| 2024-05-24 | 69.36 | $65.19 | 386700 |
| 2024-05-23 | 68.41 | $64.93 | 337500 |
| 2024-05-22 | 67.31 | $64.63 | 400878 |
| 2024-05-21 | 64.89 | $64.01 | 702300 |
| 2024-05-17 | 63.90 | $63.77 | 195000 |
| 2024-05-16 | 63.29 | $63.62 | 411900 |
| 2024-05-15 | 61.52 | $63.19 | 202500 |
| 2024-05-14 | 63.98 | $63.55 | 276402 |
| 2024-05-13 | 64.38 | $63.61 | 363300 |
| 2024-05-10 | 63.35 | $63.33 | 290121 |
| 2024-05-09 | 62.08 | $62.99 | 263175 |
| 2024-05-08 | 65.30 | $63.50 | 551835 |
| 2024-05-07 | 61.34 | $62.44 | 361278 |
| 2024-05-06 | 64.65 | $62.94 | 370500 |
| 2024-05-03 | 60.12 | $61.83 | 310515 |
| 2024-05-02 | 58.81 | $61.54 | 295884 |
| 2024-05-01 | 55.86 | $60.92 | 334500 |
| 2024-04-30 | 53.14 | $60.39 | 412500 |
| 2024-04-29 | 59.15 | $61.31 | 312900 |
| 2024-04-26 | 59.71 | $61.39 | 231912 |
| 2024-04-25 | 59.21 | $61.28 | 245511 |
| 2024-04-24 | 56.64 | $60.73 | 254700 |
| 2024-04-23 | 54.35 | $60.27 | 309600 |
| 2024-04-22 | 53.70 | $60.14 | 187326 |
| 2024-04-19 | 49.10 | $59.28 | 211644 |
| 2024-04-18 | 47.61 | $59.02 | 769227 |
| 2024-04-17 | 48.23 | $59.14 | 415800 |
| 2024-04-16 | 44.88 | $58.55 | 411000 |
| 2024-04-15 | 47.50 | $59.08 | 254526 |
| 2024-04-12 | 44.78 | $58.61 | 225900 |
| 2024-04-11 | 46.49 | $58.96 | 253623 |
| 2024-04-10 | 49.07 | $59.47 | 369900 |
| 2024-04-09 | 50.65 | $59.77 | 453747 |
| 2024-04-08 | 50.14 | $59.67 | 278400 |
| 2024-04-05 | 49.90 | $59.62 | 374100 |
| 2024-04-04 | 44.06 | $58.50 | 890100 |
| 2024-04-03 | 55.73 | $60.62 | 486000 |
| 2024-04-02 | 54.32 | $60.36 | 417600 |
| 2024-04-01 | 58.99 | $61.04 | 291924 |
| 2024-03-28 | 58.79 | $61.00 | 463863 |
| 2024-03-27 | 64.40 | $61.76 | 354300 |
| 2024-03-26 | 66.22 | $61.99 | 469569 |
| 2024-03-25 | 67.31 | $62.13 | 325884 |
| 2024-03-22 | 65.16 | $61.58 | 413415 |
| 2024-03-21 | 63.01 | $61.07 | 343941 |
| 2024-03-20 | 60.51 | $60.52 | 306714 |
| 2024-03-19 | 59.28 | $60.26 | 366015 |
| 2024-03-18 | 58.14 | $60.02 | 386700 |
| 2024-03-15 | 58.40 | $60.06 | 1.6M |
| 2024-03-14 | 58.77 | $60.12 | 333399 |
| 2024-03-13 | 63.98 | $60.92 | 420600 |
| 2024-03-12 | 64.59 | $61.01 | 190059 |
| 2024-03-11 | 62.90 | $60.56 | 381000 |
| 2024-03-08 | 63.48 | $60.65 | 346800 |
| 2024-03-07 | 63.12 | $60.55 | 397233 |
| 2024-03-06 | 56.16 | $58.83 | 304017 |
| 2024-03-05 | 55.13 | $58.61 | 196017 |
| 2024-03-04 | 55.70 | $58.71 | 362598 |
| 2024-03-01 | 61.50 | $59.68 | 257769 |
| 2024-02-29 | 59.73 | $59.25 | 778605 |
| 2024-02-28 | 61.29 | $59.50 | 356706 |
| 2024-02-27 | 67.05 | $60.37 | 242808 |
| 2024-02-26 | 67.96 | $60.50 | 186600 |
| 2024-02-23 | 66.98 | $60.20 | 296400 |
| 2024-02-22 | 65.47 | $59.75 | 230100 |
| 2024-02-21 | 60.54 | $58.45 | 139200 |
| 2024-02-20 | 61.90 | $58.66 | 327108 |
| 2024-02-16 | 58.63 | $57.88 | 207120 |
| 2024-02-15 | 56.53 | $57.42 | 204000 |
| 2024-02-14 | 55.08 | $57.11 | 267102 |
| 2024-02-13 | 48.48 | $55.86 | 302745 |
| 2024-02-12 | 54.44 | $56.84 | 115800 |
| 2024-02-09 | 54.57 | $56.86 | 138096 |
| 2024-02-08 | 54.25 | $56.80 | 215127 |
| 2024-02-07 | 55.77 | $57.05 | 130311 |
| 2024-02-06 | 54.76 | $56.84 | 183702 |
| 2024-02-05 | 56.51 | $57.14 | 166800 |
| 2024-02-02 | 61.27 | $57.91 | 158700 |
| 2024-02-01 | 60.53 | $57.73 | 202200 |
| 2024-01-31 | 57.86 | $57.10 | 440241 |
| 2024-01-30 | 61.23 | $57.64 | 210000 |
| 2024-01-29 | 62.45 | $57.83 | 199896 |
| 2024-01-26 | 59.38 | $57.07 | 164100 |
| 2024-01-25 | 64.03 | $57.78 | 205521 |
| 2024-01-24 | 62.94 | $57.50 | 421800 |
| 2024-01-23 | 61.07 | $57.03 | 423435 |
| 2024-01-22 | 61.83 | $57.15 | 292200 |
| 2024-01-19 | 61.56 | $57.08 | 283611 |
| 2024-01-18 | 63.66 | $57.43 | 264600 |
| 2024-01-17 | 58.69 | $56.13 | 402600 |
| 2024-01-16 | 66.31 | $57.28 | 280500 |
| 2024-01-15 | 64.48 | $56.80 | 94500 |
| 2024-01-12 | 62.93 | $56.41 | 235230 |
| 2024-01-11 | 63.40 | $56.48 | 259800 |
| 2024-01-10 | 60.07 | $55.66 | 327000 |
| 2024-01-09 | 57.70 | $55.13 | 340812 |
| 2024-01-08 | 55.63 | $54.69 | 309084 |
| 2024-01-05 | 54.91 | $54.54 | 243021 |
| 2024-01-04 | 54.86 | $54.53 | 365106 |
| 2024-01-03 | 54.97 | $54.55 | 210648 |
| 2024-01-02 | 57.75 | $55.07 | 251100 |
| 2023-12-29 | 56.79 | $54.83 | 183066 |
| 2023-12-28 | 55.35 | $54.47 | 142278 |
| 2023-12-27 | 54.87 | $54.35 | 191400 |
| 2023-12-22 | 52.92 | $53.86 | 231000 |
| 2023-12-21 | 51.67 | $53.55 | 171900 |
| 2023-12-20 | 48.82 | $52.87 | 499500 |
| 2023-12-19 | 49.85 | $53.12 | 382302 |
| 2023-12-18 | 46.48 | $52.33 | 369600 |
| 2023-12-15 | 46.00 | $52.22 | 1.7M |
| 2023-12-14 | 49.16 | $53.05 | 649200 |
| 2023-12-13 | 56.34 | $54.67 | 460800 |
| 2023-12-12 | 54.30 | $54.15 | 552900 |
| 2023-12-11 | 54.44 | $54.18 | 261336 |
| 2023-12-08 | 53.15 | $53.84 | 237606 |
| 2023-12-07 | 54.27 | $54.10 | 331200 |
| 2023-12-06 | 53.81 | $53.97 | 336621 |
| 2023-12-05 | 52.80 | $53.68 | 624600 |
| 2023-12-04 | 49.24 | $52.70 | 248400 |
| 2023-12-01 | 51.53 | $53.31 | 506412 |
| 2023-11-30 | 50.60 | $53.05 | 1.7M |
| 2023-11-29 | 54.47 | $54.06 | 355800 |
| 2023-11-28 | 55.51 | $54.32 | 369600 |
| 2023-11-27 | 58.92 | $55.15 | 337800 |
| 2023-11-24 | 57.43 | $54.65 | 95466 |
| 2023-11-23 | 57.66 | $54.71 | 133038 |
| 2023-11-22 | 59.71 | $55.23 | 659400 |
| 2023-11-21 | 48.04 | $51.77 | 572793 |
| 2023-11-20 | 63.84 | $54.88 | 250800 |
| 2023-11-17 | 63.58 | $54.81 | 360900 |
| 2023-11-16 | 63.15 | $54.69 | 445206 |
| 2023-11-15 | 60.88 | $54.06 | 529014 |
| 2023-11-14 | 73.39 | $55.89 | 300021 |
| 2023-11-13 | 71.50 | $55.27 | 134100 |
| 2023-11-10 | 70.94 | $55.09 | 256500 |
| 2023-11-09 | 70.02 | $54.80 | 251811 |
| 2023-11-08 | 69.26 | $54.56 | 456018 |
| 2023-11-07 | 68.98 | $54.47 | 370800 |
| 2023-11-06 | 69.05 | $54.48 | 561984 |
| 2023-11-03 | 66.37 | $53.61 | 407400 |
| 2023-11-02 | 62.71 | $52.57 | 349545 |
| 2023-11-01 | 56.97 | $51.23 | 373866 |
| 2023-10-31 | 51.17 | $50.14 | 421329 |
| 2023-10-30 | 48.63 | $49.72 | 352800 |
| 2023-10-27 | 39.62 | $48.45 | 272100 |
| 2023-10-26 | 40.53 | $48.62 | 289254 |
| 2023-10-25 | 42.03 | $48.90 | 293700 |
| 2023-10-24 | 39.52 | $48.57 | 185400 |
| 2023-10-23 | 41.27 | $48.91 | 277860 |
| 2023-10-20 | 37.65 | $48.44 | 411144 |
| 2023-10-19 | 38.76 | $48.67 | 310836 |
| 2023-10-18 | 42.03 | $49.31 | 407757 |
| 2023-10-17 | 46.79 | $50.12 | 237300 |
| 2023-10-16 | 47.61 | $50.25 | 285690 |
| 2023-10-13 | 45.15 | $49.90 | 343614 |
| 2023-10-12 | 49.03 | $50.52 | 231699 |
| 2023-10-11 | 47.36 | $50.28 | 510063 |
| 2023-10-10 | 45.61 | $50.03 | 478248 |
| 2023-10-06 | 46.43 | $50.17 | 249903 |
| 2023-10-05 | 49.46 | $50.67 | 453900 |
| 2023-10-04 | 51.11 | $50.93 | 386700 |
| 2023-10-03 | 48.08 | $50.45 | 395472 |
| 2023-10-02 | 48.25 | $50.48 | 297078 |
| 2023-09-29 | 46.56 | $50.21 | 435660 |
| 2023-09-28 | 49.04 | $50.65 | 417708 |
| 2023-09-27 | 42.27 | $49.63 | 387600 |
| 2023-09-26 | 44.02 | $49.95 | 337860 |
| 2023-09-25 | 44.62 | $50.06 | 383400 |
| 2023-09-22 | 46.31 | $50.37 | 327072 |
| 2023-09-21 | 48.75 | $50.80 | 492411 |
| 2023-09-20 | 51.88 | $51.32 | 230100 |
| 2023-09-19 | 49.38 | $50.90 | 327006 |
| 2023-09-18 | 55.22 | $51.80 | 384957 |
| 2023-09-15 | 53.72 | $51.54 | 2.0M |
| 2023-09-14 | 56.64 | $51.96 | 441957 |
| 2023-09-13 | 54.22 | $51.53 | 640641 |
| 2023-09-12 | 50.77 | $50.96 | 387423 |
| 2023-09-11 | 49.82 | $50.81 | 245232 |
| 2023-09-08 | 49.26 | $50.72 | 419133 |
| 2023-09-07 | 46.84 | $50.33 | 611838 |
| 2023-09-06 | 53.43 | $51.39 | 563700 |
| 2023-09-05 | 52.41 | $51.22 | 463500 |
| 2023-09-01 | 50.47 | $50.90 | 413784 |
| 2023-08-31 | 44.03 | $49.95 | 596451 |
| 2023-08-30 | 48.86 | $50.71 | 314100 |
| 2023-08-29 | 50.17 | $50.90 | 416400 |
| 2023-08-28 | 43.17 | $49.98 | 452700 |
| 2023-08-25 | 42.00 | $49.84 | 290700 |
| 2023-08-24 | 38.73 | $49.46 | 398700 |
| 2023-08-23 | 38.11 | $49.39 | 463800 |
| 2023-08-22 | 38.27 | $49.42 | 261012 |
| 2023-08-21 | 41.72 | $50.06 | 292932 |
| 2023-08-18 | 42.57 | $50.21 | 375000 |
| 2023-08-17 | 44.83 | $50.60 | 237600 |
| 2023-08-16 | 47.94 | $51.10 | 445800 |
| 2023-08-15 | 42.82 | $50.42 | 442590 |
| 2023-08-14 | 45.44 | $50.84 | 277848 |
| 2023-08-11 | 46.74 | $51.04 | 214500 |
| 2023-08-10 | 46.93 | $51.07 | 347829 |
| 2023-08-09 | 46.99 | $51.08 | 227727 |
| 2023-08-08 | 42.54 | $50.45 | 422400 |
| 2023-08-04 | 42.40 | $50.43 | 438966 |
| 2023-08-03 | 39.64 | $50.05 | 468318 |
| 2023-08-02 | 42.71 | $50.65 | 488400 |
| 2023-08-01 | 41.34 | $50.46 | 324600 |
| 2023-07-31 | 42.15 | $50.62 | 448344 |
| 2023-07-28 | 37.83 | $50.02 | 545100 |
| 2023-07-27 | 42.38 | $50.93 | 400632 |
| 2023-07-26 | 41.58 | $50.82 | 633909 |
| 2023-07-25 | 49.98 | $52.21 | 595260 |
| 2023-07-24 | 50.75 | $52.32 | 283500 |
| 2023-07-21 | 48.41 | $51.98 | 315438 |
| 2023-07-20 | 44.52 | $51.45 | 213096 |
| 2023-07-19 | 41.34 | $51.05 | 254799 |
| 2023-07-18 | 41.73 | $51.12 | 690387 |
| 2023-07-17 | 42.29 | $51.22 | 208500 |
| 2023-07-14 | 43.77 | $51.49 | 405000 |
| 2023-07-13 | 37.43 | $50.67 | 321000 |
| 2023-07-12 | 37.83 | $50.75 | 313500 |
| 2023-07-11 | 38.21 | $50.83 | 300417 |
| 2023-07-10 | 40.66 | $51.33 | 611406 |
| 2023-07-07 | 38.25 | $51.01 | 378300 |
| 2023-07-06 | 39.93 | $51.36 | 488793 |
| 2023-07-05 | 42.20 | $51.81 | 617400 |
| 2023-07-04 | 43.45 | $52.05 | 169221 |
| 2023-06-30 | 44.28 | $52.21 | 732300 |
| 2023-06-29 | 39.02 | $51.45 | 512400 |
| 2023-06-28 | 38.66 | $51.40 | 430500 |
| 2023-06-27 | 36.44 | $51.09 | 930300 |
| 2023-06-26 | 38.67 | $51.61 | 348918 |
| 2023-06-23 | 32.41 | $50.78 | 395400 |
| 2023-06-22 | 32.09 | $50.74 | 993000 |
| 2023-06-21 | 27.99 | $50.23 | 774900 |
| 2023-06-20 | 31.34 | $51.18 | 713841 |
| 2023-06-19 | 28.78 | $50.88 | 134481 |
| 2023-06-16 | 27.15 | $50.69 | 1.8M |
| 2023-06-15 | 28.28 | $51.04 | 589215 |
| 2023-06-14 | 28.41 | $51.08 | 473196 |
| 2023-06-13 | 29.53 | $51.43 | 372000 |
| 2023-06-12 | 27.99 | $51.23 | 376200 |
| 2023-06-09 | 26.47 | $51.03 | 526644 |
| 2023-06-08 | 28.44 | $51.72 | 347538 |
| 2023-06-07 | 28.97 | $51.90 | 520500 |
| 2023-06-06 | 30.27 | $52.33 | 544500 |
| 2023-06-05 | 28.36 | $52.06 | 1.3M |
| 2023-06-02 | 32.67 | $53.43 | 401811 |
| 2023-06-01 | 29.71 | $53.03 | 499854 |
| 2023-05-31 | 30.34 | $53.23 | 2.5M |
| 2023-05-30 | 32.34 | $53.84 | 370800 |
| 2023-05-29 | 34.88 | $54.55 | 145200 |
| 2023-05-26 | 36.54 | $54.98 | 391575 |
| 2023-05-25 | 35.52 | $54.83 | 379554 |
| 2023-05-24 | 37.18 | $55.27 | 354339 |
| 2023-05-23 | 34.62 | $54.88 | 628635 |
| 2023-05-19 | 40.16 | $56.27 | 471963 |
| 2023-05-18 | 35.95 | $55.67 | 296709 |
| 2023-05-17 | 36.73 | $55.86 | 419448 |
| 2023-05-16 | 38.04 | $56.18 | 620100 |
| 2023-05-15 | 39.47 | $56.52 | 334800 |
| 2023-05-12 | 42.50 | $57.20 | 302100 |
| 2023-05-11 | 40.92 | $56.95 | 519138 |
| 2023-05-10 | 39.65 | $56.75 | 806400 |
| 2023-05-09 | 47.17 | $58.32 | 470544 |
| 2023-05-08 | 47.55 | $58.39 | 524469 |
| 2023-05-05 | 47.43 | $58.37 | 257535 |
| 2023-05-04 | 48.86 | $58.65 | 371505 |
| 2023-05-03 | 56.16 | $59.92 | 309600 |
| 2023-05-02 | 60.42 | $60.55 | 271800 |
| 2023-05-01 | 62.12 | $60.79 | 249900 |
| 2023-04-28 | 61.47 | $60.64 | 328800 |
| 2023-04-27 | 62.42 | $60.78 | 398700 |
| 2023-04-26 | 61.21 | $60.48 | 305763 |
| 2023-04-25 | 59.12 | $59.98 | 306600 |
| 2023-04-24 | 62.37 | $60.49 | 320781 |
| 2023-04-21 | 60.00 | $59.91 | 531600 |
| 2023-04-20 | 56.74 | $59.18 | 395100 |
| 2023-04-19 | 56.27 | $59.08 | 386778 |
| 2023-04-18 | 55.36 | $58.88 | 637200 |
| 2023-04-17 | 58.06 | $59.35 | 313263 |
| 2023-04-14 | 62.16 | $60.02 | 343263 |
| 2023-04-13 | 59.35 | $59.33 | 505842 |
| 2023-04-12 | 64.63 | $60.13 | 302139 |
| 2023-04-11 | 67.11 | $60.48 | 334881 |
| 2023-04-10 | 66.05 | $60.18 | 212421 |
| 2023-04-06 | 66.53 | $60.25 | 412542 |
| 2023-04-05 | 66.59 | $60.26 | 395100 |
| 2023-04-04 | 67.47 | $60.40 | 368703 |
| 2023-04-03 | 64.24 | $59.39 | 573600 |
| 2023-03-31 | 66.15 | $59.70 | 560100 |
| 2023-03-30 | 63.19 | $58.82 | 444300 |
| 2023-03-29 | 59.60 | $57.88 | 548151 |
| 2023-03-28 | 58.24 | $57.55 | 534000 |
| 2023-03-27 | 55.02 | $56.81 | 411963 |
| 2023-03-24 | 48.43 | $55.52 | 337800 |
| 2023-03-23 | 44.74 | $54.90 | 276300 |
| 2023-03-22 | 45.04 | $54.96 | 411618 |
| 2023-03-21 | 43.98 | $54.78 | 308100 |
| 2023-03-20 | 47.35 | $55.48 | 275100 |
| 2023-03-17 | 44.52 | $54.99 | 1.2M |
| 2023-03-16 | 45.37 | $55.17 | 407148 |
| 2023-03-15 | 45.26 | $55.15 | 572466 |
| 2023-03-14 | 40.96 | $54.39 | 528300 |
| 2023-03-13 | 40.31 | $54.28 | 452400 |
| 2023-03-10 | 42.14 | $54.74 | 361800 |
| 2023-03-09 | 46.21 | $55.68 | 387378 |
| 2023-03-08 | 47.75 | $56.01 | 331200 |
| 2023-03-07 | 48.73 | $56.22 | 309300 |
| 2023-03-06 | 49.28 | $56.34 | 507957 |
| 2023-03-03 | 46.16 | $55.69 | 892500 |
| 2023-03-02 | 47.57 | $56.02 | 405135 |
| 2023-03-01 | 54.49 | $57.46 | 747660 |
| 2023-02-28 | 52.29 | $56.98 | 817869 |
| 2023-02-27 | 50.89 | $56.68 | 399702 |
| 2023-02-24 | 57.62 | $57.93 | 576600 |
| 2023-02-23 | 52.35 | $56.83 | 583902 |
| 2023-02-22 | 48.17 | $56.08 | 407112 |
| 2023-02-21 | 48.44 | $56.13 | 687000 |
| 2023-02-17 | 50.64 | $56.54 | 261723 |
| 2023-02-16 | 49.31 | $56.29 | 389172 |
| 2023-02-15 | 51.09 | $56.63 | 503100 |
| 2023-02-14 | 48.27 | $56.09 | 338100 |
| 2023-02-13 | 50.21 | $56.47 | 624318 |
| 2023-02-10 | 45.80 | $55.66 | 595500 |
| 2023-02-09 | 46.77 | $55.86 | 379266 |
| 2023-02-08 | 44.65 | $55.48 | 563400 |
| 2023-02-07 | 38.54 | $54.48 | 679335 |
| 2023-02-06 | 43.46 | $55.56 | 358836 |
| 2023-02-03 | 40.66 | $55.14 | 811527 |
| 2023-02-02 | 40.89 | $55.19 | 947400 |
| 2023-02-01 | 44.36 | $55.92 | 863730 |
| 2023-01-31 | 50.75 | $57.06 | 862800 |
| 2023-01-30 | 51.55 | $57.19 | 675600 |
| 2023-01-27 | 57.62 | $58.10 | 417033 |
| 2023-01-26 | 59.22 | $58.32 | 431100 |
| 2023-01-25 | 63.25 | $58.85 | 457830 |
| 2023-01-24 | 61.01 | $58.38 | 373284 |
| 2023-01-23 | 56.95 | $57.61 | 416406 |
| 2023-01-20 | 57.09 | $57.63 | 574500 |
| 2023-01-19 | 55.05 | $57.26 | 788100 |
| 2023-01-18 | 54.39 | $57.14 | 487020 |
| 2023-01-17 | 56.24 | $57.42 | 523293 |
| 2023-01-16 | 56.90 | $57.52 | 166500 |
| 2023-01-13 | 55.82 | $57.30 | 378600 |
| 2023-01-12 | 55.48 | $57.23 | 396366 |
| 2023-01-11 | 61.18 | $58.13 | 679317 |
| 2023-01-10 | 59.42 | $57.73 | 399300 |
| 2023-01-09 | 60.00 | $57.82 | 496500 |
| 2023-01-06 | 59.75 | $57.76 | 424923 |
| 2023-01-05 | 56.01 | $56.90 | 612900 |
| 2023-01-04 | 55.47 | $56.78 | 426939 |
| 2023-01-03 | 55.85 | $56.85 | 392484 |
| 2022-12-30 | 52.00 | $56.00 | 210900 |
| 2022-12-29 | 53.30 | $56.25 | 214326 |
| 2022-12-28 | 56.41 | $56.83 | 277602 |
| 2022-12-23 | 65.17 | $58.24 | 574932 |
| 2022-12-22 | 61.86 | $57.41 | 371409 |
| 2022-12-21 | 64.82 | $57.83 | 356196 |
| 2022-12-20 | 64.16 | $57.66 | 513000 |
| 2022-12-19 | 64.64 | $57.73 | 415863 |
| 2022-12-16 | 65.03 | $57.79 | 1.6M |
| 2022-12-15 | 65.00 | $57.78 | 817551 |
| 2022-12-14 | 72.48 | $58.91 | 531087 |
| 2022-12-13 | 77.74 | $59.61 | 866400 |
| 2022-12-12 | 77.15 | $59.35 | 587400 |
| 2022-12-09 | 78.44 | $59.52 | 541200 |
| 2022-12-08 | 77.14 | $58.91 | 587100 |
| 2022-12-07 | 73.06 | $57.29 | 474603 |
| 2022-12-06 | 71.70 | $56.83 | 538923 |
| 2022-12-05 | 73.54 | $57.07 | 603000 |
| 2022-12-02 | 72.99 | $56.87 | 459936 |
| 2022-12-01 | 72.06 | $56.53 | 410487 |
| 2022-11-30 | 70.99 | $56.15 | 1.6M |
| 2022-11-29 | 74.33 | $56.62 | 500523 |
| 2022-11-28 | 72.58 | $55.95 | 807090 |
| 2022-11-25 | 71.57 | $55.58 | 306069 |
| 2022-11-24 | 70.67 | $55.26 | 282354 |
| 2022-11-23 | 70.94 | $55.30 | 563400 |
| 2022-11-22 | 70.03 | $54.96 | 576000 |
| 2022-11-21 | 64.28 | $53.11 | 333600 |
| 2022-11-18 | 61.87 | $52.47 | 565800 |
| 2022-11-17 | 58.73 | $51.71 | 498441 |
| 2022-11-16 | 56.36 | $51.18 | 518100 |
| 2022-11-15 | 52.05 | $50.31 | 446400 |
| 2022-11-14 | 51.68 | $50.24 | 443100 |
| 2022-11-11 | 53.91 | $50.64 | 412800 |
| 2022-11-10 | 59.98 | $51.63 | 461100 |
| 2022-11-09 | 58.31 | $51.26 | 325500 |
| 2022-11-08 | 59.65 | $51.47 | 539700 |
| 2022-11-07 | 59.61 | $51.46 | 450900 |
| 2022-11-04 | 55.71 | $50.57 | 296118 |
| 2022-11-03 | 52.95 | $50.00 | 227703 |
| 2022-11-02 | 53.62 | $50.12 | 370800 |
| 2022-11-01 | 54.71 | $50.32 | 558600 |
| 2022-10-31 | 53.17 | $49.98 | 366000 |
| 2022-10-28 | 56.74 | $50.64 | 369969 |
| 2022-10-27 | 54.22 | $50.07 | 500100 |
| 2022-10-26 | 56.81 | $50.54 | 423663 |
| 2022-10-25 | 51.67 | $49.44 | 452700 |
| 2022-10-24 | 49.22 | $48.97 | 374700 |
| 2022-10-21 | 48.38 | $48.81 | 342300 |
| 2022-10-20 | 43.08 | $47.87 | 401493 |
| 2022-10-19 | 45.09 | $48.30 | 406608 |
| 2022-10-18 | 46.58 | $48.61 | 355200 |
| 2022-10-17 | 44.39 | $48.22 | 407700 |
| 2022-10-14 | 42.19 | $47.84 | 394278 |
| 2022-10-13 | 42.40 | $47.89 | 885423 |
| 2022-10-12 | 44.10 | $48.30 | 654411 |
| 2022-10-11 | 39.29 | $47.45 | 591900 |
| 2022-10-07 | 34.98 | $46.76 | 563469 |
| 2022-10-06 | 33.35 | $46.51 | 727500 |
| 2022-10-05 | 43.40 | $48.94 | 494400 |
| 2022-10-04 | 44.99 | $49.24 | 528006 |
| 2022-10-03 | 45.04 | $49.25 | 437748 |
| 2022-09-30 | 37.92 | $48.21 | 476100 |
| 2022-09-29 | 41.45 | $48.93 | 634500 |
| 2022-09-28 | 39.13 | $48.62 | 644100 |
| 2022-09-27 | 40.15 | $48.83 | 500190 |
| 2022-09-26 | 39.72 | $48.77 | 503100 |
| 2022-09-23 | 40.00 | $48.83 | 415800 |
| 2022-09-22 | 40.13 | $48.86 | 315030 |
| 2022-09-21 | 39.94 | $48.83 | 392727 |
| 2022-09-20 | 42.27 | $49.39 | 562818 |
| 2022-09-19 | 45.42 | $50.09 | 513120 |
| 2022-09-16 | 44.92 | $50.00 | 1.7M |
| 2022-09-15 | 42.47 | $49.56 | 576300 |
| 2022-09-14 | 45.29 | $50.21 | 481500 |
| 2022-09-13 | 47.86 | $50.76 | 481578 |
| 2022-09-12 | 51.05 | $51.40 | 520200 |
| 2022-09-09 | 49.03 | $51.00 | 460017 |
| 2022-09-08 | 42.81 | $49.89 | 448500 |
| 2022-09-07 | 45.07 | $50.37 | 296400 |
| 2022-09-06 | 44.37 | $50.25 | 472800 |
| 2022-09-02 | 46.67 | $50.74 | 435000 |
| 2022-09-01 | 46.02 | $50.62 | 570300 |
| 2022-08-31 | 42.88 | $50.05 | 788151 |
| 2022-08-30 | 44.70 | $50.47 | 422400 |
| 2022-08-29 | 45.44 | $50.64 | 393084 |
| 2022-08-26 | 50.04 | $51.63 | 683832 |
| 2022-08-25 | 51.39 | $51.90 | 414336 |
| 2022-08-24 | 50.74 | $51.76 | 420120 |
| 2022-08-23 | 55.83 | $52.76 | 407400 |
| 2022-08-22 | 62.78 | $53.92 | 342600 |
| 2022-08-19 | 62.36 | $53.81 | 681900 |
| 2022-08-18 | 60.94 | $53.44 | 479100 |
| 2022-08-17 | 61.60 | $53.55 | 569157 |
| 2022-08-16 | 60.50 | $53.25 | 416400 |
| 2022-08-15 | 56.74 | $52.29 | 544800 |
| 2022-08-12 | 54.28 | $51.72 | 451500 |
| 2022-08-11 | 52.77 | $51.38 | 242127 |
| 2022-08-10 | 49.43 | $50.67 | 393600 |
| 2022-08-09 | 46.72 | $50.13 | 272508 |
| 2022-08-08 | 46.80 | $50.15 | 261600 |
| 2022-08-05 | 47.88 | $50.40 | 375300 |
| 2022-08-04 | 49.39 | $50.75 | 462093 |
| 2022-08-03 | 46.55 | $50.13 | 383733 |
| 2022-08-02 | 46.80 | $50.19 | 818448 |
| 2022-07-29 | 49.91 | $50.95 | 559500 |
| 2022-07-28 | 59.63 | $52.91 | 507600 |
| 2022-07-27 | 51.75 | $51.18 | 584829 |
| 2022-07-26 | 57.20 | $52.07 | 381900 |
| 2022-07-25 | 56.77 | $51.98 | 208326 |
| 2022-07-22 | 55.52 | $51.72 | 285600 |
| 2022-07-21 | 53.96 | $51.40 | 287544 |
| 2022-07-20 | 53.77 | $51.36 | 295200 |
| 2022-07-19 | 53.77 | $51.36 | 678723 |
| 2022-07-18 | 52.79 | $51.14 | 390009 |
| 2022-07-15 | 53.33 | $51.25 | 387045 |
| 2022-07-14 | 56.60 | $51.91 | 475200 |
| 2022-07-13 | 59.05 | $52.38 | 449739 |
| 2022-07-12 | 54.20 | $51.17 | 417900 |
| 2022-07-11 | 55.33 | $51.39 | 413235 |
| 2022-07-08 | 55.73 | $51.47 | 727200 |
| 2022-07-07 | 54.64 | $51.19 | 439800 |
| 2022-07-06 | 50.02 | $50.09 | 573000 |
| 2022-07-05 | 55.37 | $51.19 | 529005 |
| 2022-07-04 | 54.01 | $50.87 | 243609 |
| 2022-06-30 | 50.66 | $50.12 | 502800 |
| 2022-06-29 | 52.66 | $50.53 | 518706 |
| 2022-06-28 | 45.91 | $49.16 | 416433 |
| 2022-06-27 | 46.64 | $49.32 | 1.2M |
| 2022-06-24 | 45.71 | $49.14 | 409200 |
| 2022-06-23 | 41.03 | $48.28 | 456600 |
| 2022-06-22 | 38.82 | $47.90 | 630600 |
| 2022-06-21 | 41.47 | $48.58 | 672609 |
| 2022-06-20 | 40.21 | $48.36 | 149400 |
| 2022-06-17 | 35.70 | $47.60 | 1.2M |
| 2022-06-16 | 36.35 | $47.79 | 386400 |
| 2022-06-15 | 41.08 | $49.05 | 721641 |
| 2022-06-14 | 39.23 | $48.74 | 542400 |
| 2022-06-13 | 41.00 | $49.19 | 909600 |
| 2022-06-10 | 44.53 | $50.02 | 784500 |
| 2022-06-09 | 43.98 | $49.92 | 390600 |
| 2022-06-08 | 45.84 | $50.35 | 510900 |
| 2022-06-07 | 46.89 | $50.59 | 320400 |
| 2022-06-06 | 48.61 | $50.98 | 495300 |
| 2022-06-03 | 50.32 | $51.36 | 340500 |
| 2022-06-02 | 49.20 | $51.11 | 255000 |
| 2022-06-01 | 46.94 | $50.61 | 349200 |
| 2022-05-31 | 51.96 | $51.75 | 1.9M |
| 2022-05-30 | 50.68 | $51.46 | 111600 |
| 2022-05-27 | 50.99 | $51.53 | 647400 |
| 2022-05-26 | 48.64 | $50.98 | 362493 |
| 2022-05-25 | 47.82 | $50.79 | 488700 |
| 2022-05-24 | 47.32 | $50.67 | 1.0M |
| 2022-05-20 | 45.05 | $50.13 | 550836 |
| 2022-05-19 | 41.21 | $49.27 | 464700 |
| 2022-05-18 | 44.10 | $50.12 | 591342 |
| 2022-05-17 | 49.11 | $51.42 | 671100 |
| 2022-05-16 | 50.45 | $51.74 | 579900 |
| 2022-05-13 | 48.92 | $51.37 | 807963 |
| 2022-05-12 | 44.76 | $50.42 | 791700 |
| 2022-05-11 | 40.90 | $49.62 | 858600 |
| 2022-05-10 | 48.02 | $51.41 | 816000 |
| 2022-05-09 | 55.98 | $52.95 | 605514 |
| 2022-05-06 | 50.00 | $51.78 | 492300 |
| 2022-05-05 | 49.16 | $51.63 | 491400 |
| 2022-05-04 | 51.75 | $52.10 | 757800 |
| 2022-05-03 | 50.97 | $51.95 | 438714 |
| 2022-05-02 | 55.79 | $52.79 | 515700 |
| 2022-04-29 | 58.81 | $53.27 | 445800 |
| 2022-04-28 | 59.64 | $53.40 | 430800 |
| 2022-04-27 | 57.68 | $52.95 | 579900 |
| 2022-04-26 | 55.09 | $52.39 | 497700 |
| 2022-04-25 | 58.81 | $53.00 | 441321 |
| 2022-04-22 | 54.29 | $52.06 | 451575 |
| 2022-04-21 | 57.01 | $52.49 | 430200 |
| 2022-04-20 | 59.85 | $52.92 | 364521 |
| 2022-04-19 | 61.83 | $53.21 | 409800 |
| 2022-04-18 | 55.91 | $51.97 | 183399 |
| 2022-04-14 | 58.63 | $52.36 | 290100 |
| 2022-04-13 | 62.01 | $52.82 | 310500 |
| 2022-04-12 | 68.71 | $53.64 | 441324 |
| 2022-04-11 | 70.29 | $53.82 | 377847 |
| 2022-04-08 | 70.07 | $53.76 | 282600 |
| 2022-04-07 | 69.72 | $53.66 | 339300 |
| 2022-04-06 | 67.15 | $52.96 | 419100 |
| 2022-04-05 | 67.62 | $53.02 | 682899 |
| 2022-04-04 | 62.81 | $51.85 | 443454 |
| 2022-04-01 | 59.34 | $51.14 | 422718 |
| 2022-03-31 | 60.70 | $51.32 | 654900 |
| 2022-03-30 | 60.41 | $51.26 | 345300 |
| 2022-03-29 | 62.30 | $51.52 | 357612 |
| 2022-03-28 | 60.50 | $51.12 | 392241 |
| 2022-03-25 | 59.44 | $50.89 | 240000 |
| 2022-03-24 | 61.06 | $51.13 | 689154 |
| 2022-03-23 | 61.39 | $51.18 | 712305 |
| 2022-03-22 | 61.35 | $51.17 | 356700 |
| 2022-03-21 | 62.58 | $51.37 | 400521 |
| 2022-03-18 | 64.93 | $51.75 | 2.6M |
| 2022-03-17 | 69.97 | $52.52 | 393300 |
| 2022-03-16 | 69.05 | $52.21 | 816000 |
| 2022-03-15 | 68.03 | $51.87 | 682548 |
| 2022-03-14 | 71.67 | $52.42 | 585600 |
| 2022-03-11 | 73.01 | $52.62 | 501060 |
| 2022-03-10 | 72.07 | $52.24 | 634200 |
| 2022-03-09 | 70.01 | $51.46 | 880821 |
| 2022-03-08 | 68.81 | $51.03 | 742560 |
| 2022-03-07 | 66.24 | $50.17 | 909003 |
| 2022-03-04 | 64.57 | $49.65 | 633966 |
| 2022-03-03 | 57.88 | $47.90 | 615000 |
| 2022-03-02 | 50.83 | $46.50 | 644217 |
| 2022-03-01 | 43.66 | $45.38 | 398400 |
| 2022-02-28 | 46.11 | $45.81 | 675330 |
| 2022-02-25 | 49.16 | $46.31 | 441000 |
| 2022-02-24 | 48.65 | $46.23 | 645318 |
| 2022-02-23 | 39.10 | $44.93 | 396429 |
| 2022-02-22 | 41.11 | $45.29 | 429900 |
| 2022-02-18 | 45.36 | $45.98 | 469200 |
| 2022-02-17 | 46.55 | $46.16 | 317400 |
| 2022-02-16 | 46.61 | $46.17 | 422502 |
| 2022-02-15 | 49.42 | $46.60 | 297900 |
| 2022-02-14 | 49.15 | $46.56 | 338700 |
| 2022-02-11 | 51.57 | $46.93 | 385200 |
| 2022-02-10 | 50.76 | $46.80 | 383505 |
| 2022-02-09 | 53.64 | $47.24 | 381621 |
| 2022-02-08 | 51.19 | $46.83 | 371232 |
| 2022-02-07 | 47.93 | $46.32 | 313248 |
| 2022-02-04 | 51.52 | $46.88 | 257100 |
| 2022-02-03 | 52.72 | $47.06 | 439857 |
| 2022-02-02 | 53.65 | $47.20 | 396342 |
| 2022-02-01 | 47.01 | $46.15 | 336300 |
| 2022-01-31 | 47.38 | $46.21 | 496314 |
| 2022-01-28 | 46.78 | $46.12 | 335400 |
| 2022-01-27 | 45.28 | $45.89 | 481035 |
| 2022-01-26 | 41.54 | $45.34 | 657099 |
| 2022-01-25 | 35.77 | $44.58 | 591948 |
| 2022-01-24 | 33.22 | $44.27 | 450915 |
| 2022-01-21 | 32.39 | $44.17 | 486000 |
| 2022-01-20 | 35.06 | $44.82 | 673287 |
| 2022-01-19 | 39.65 | $45.78 | 551808 |
| 2022-01-18 | 40.70 | $45.98 | 644400 |
| 2022-01-17 | 44.16 | $46.60 | 237690 |
| 2022-01-14 | 44.68 | $46.69 | 465093 |
| 2022-01-13 | 48.18 | $47.27 | 564426 |
| 2022-01-12 | 52.41 | $47.90 | 441036 |
| 2022-01-11 | 50.78 | $47.65 | 404463 |
| 2022-01-10 | 51.04 | $47.69 | 414900 |
| 2022-01-07 | 54.14 | $48.15 | 258675 |
| 2022-01-06 | 56.99 | $48.55 | 426690 |
| 2022-01-05 | 52.27 | $47.76 | 323700 |
| 2022-01-04 | 56.60 | $48.34 | 289500 |
| 2021-12-31 | 61.17 | $48.89 | 268026 |
| 2021-12-30 | 62.03 | $48.99 | 513384 |
| 2021-12-29 | 63.92 | $49.21 | 626400 |
| 2021-12-24 | 65.21 | $49.36 | 185700 |
| 2021-12-23 | 64.11 | $49.12 | 482541 |
| 2021-12-22 | 65.50 | $49.29 | 362700 |
| 2021-12-21 | 65.58 | $49.30 | 447438 |
| 2021-12-20 | 64.35 | $49.00 | 613917 |
| 2021-12-17 | 66.38 | $49.27 | 2.1M |
| 2021-12-16 | 66.00 | $49.17 | 639300 |
| 2021-12-15 | 65.63 | $49.07 | 1.1M |
| 2021-12-14 | 62.01 | $48.14 | 1.2M |
| 2021-12-13 | 57.63 | $47.18 | 1.3M |
| 2021-12-10 | 55.23 | $46.71 | 426105 |
| 2021-12-09 | 51.46 | $46.03 | 396141 |
| 2021-12-08 | 50.40 | $45.85 | 676806 |
| 2021-12-07 | 52.70 | $46.23 | 354699 |
| 2021-12-06 | 53.36 | $46.34 | 508506 |
| 2021-12-03 | 50.95 | $45.89 | 364593 |
| 2021-12-02 | 51.86 | $46.05 | 764400 |
| 2021-12-01 | 42.21 | $44.47 | 414000 |
| 2021-11-30 | 44.74 | $44.94 | 1.3M |
| 2021-11-29 | 47.94 | $45.49 | 558090 |
| 2021-11-26 | 47.35 | $45.40 | 766266 |
| 2021-11-25 | 55.91 | $46.69 | 190575 |
| 2021-11-24 | 55.02 | $46.54 | 547854 |
| 2021-11-23 | 57.08 | $46.82 | 410700 |
| 2021-11-22 | 54.35 | $46.35 | 455100 |
| 2021-11-19 | 60.66 | $47.16 | 318600 |
| 2021-11-18 | 59.73 | $46.99 | 696102 |
| 2021-11-17 | 58.35 | $46.74 | 419700 |
| 2021-11-16 | 63.74 | $47.39 | 365700 |
| 2021-11-15 | 61.28 | $46.92 | 503400 |
| 2021-11-12 | 58.13 | $46.37 | 268200 |
| 2021-11-11 | 60.51 | $46.65 | 349500 |
| 2021-11-10 | 59.96 | $46.55 | 429300 |
| 2021-11-09 | 56.07 | $45.89 | 476733 |
| 2021-11-08 | 52.12 | $45.30 | 443700 |
| 2021-11-05 | 56.01 | $45.78 | 514500 |
| 2021-11-04 | 55.15 | $45.65 | 373200 |
| 2021-11-03 | 54.69 | $45.58 | 575400 |
| 2021-11-02 | 52.68 | $45.27 | 446163 |
| 2021-11-01 | 48.69 | $44.70 | 453000 |
| 2021-10-29 | 47.74 | $44.57 | 464547 |
| 2021-10-28 | 48.19 | $44.64 | 451563 |
| 2021-10-27 | 44.04 | $44.07 | 821724 |
| 2021-10-26 | 54.18 | $45.47 | 806796 |
| 2021-10-25 | 61.06 | $46.19 | 840900 |
| 2021-10-22 | 59.07 | $45.90 | 489135 |
| 2021-10-21 | 54.93 | $45.35 | 716451 |
| 2021-10-20 | 56.30 | $45.49 | 393300 |
| 2021-10-19 | 57.78 | $45.64 | 491100 |
| 2021-10-18 | 59.25 | $45.79 | 1.4M |
| 2021-10-15 | 58.65 | $45.70 | 606069 |
| 2021-10-14 | 57.59 | $45.54 | 1.2M |
| 2021-10-13 | 57.59 | $45.54 | 794700 |
| 2021-10-12 | 55.41 | $45.20 | 1.1M |
| 2021-10-08 | 55.81 | $45.25 | 587235 |
| 2021-10-07 | 56.43 | $45.33 | 755100 |
| 2021-10-06 | 56.51 | $45.34 | 783300 |
| 2021-10-05 | 58.88 | $45.66 | 679203 |
| 2021-10-04 | 54.39 | $44.87 | 539475 |
| 2021-10-01 | 54.89 | $44.94 | 594954 |
| 2021-09-30 | 59.38 | $45.54 | 784800 |
| 2021-09-29 | 59.22 | $45.51 | 1.1M |
| 2021-09-28 | 38.58 | $42.79 | 637014 |
| 2021-09-27 | 41.83 | $43.23 | 578400 |
| 2021-09-24 | 48.05 | $43.94 | 601800 |
| 2021-09-23 | 49.63 | $44.10 | 546600 |
| 2021-09-22 | 50.31 | $44.17 | 516141 |
| 2021-09-21 | 49.65 | $44.10 | 462435 |
| 2021-09-20 | 43.06 | $43.46 | 597144 |
| 2021-09-17 | 47.49 | $43.94 | 2.1M |
| 2021-09-16 | 56.32 | $44.71 | 341526 |
| 2021-09-15 | 56.97 | $44.76 | 519300 |
| 2021-09-14 | 59.33 | $44.94 | 652800 |
| 2021-09-13 | 63.04 | $45.21 | 966348 |
| 2021-09-10 | 69.97 | $45.66 | 1.2M |
| 2021-09-09 | 69.75 | $45.63 | 1.2M |
| 2021-09-08 | 70.54 | $45.68 | 1.2M |
| 2021-09-07 | 66.86 | $45.16 | 738900 |
| 2021-09-03 | 71.07 | $45.42 | 782232 |
| 2021-09-02 | 73.44 | $45.56 | 1.0M |
| 2021-09-01 | 73.32 | $45.54 | 608103 |
| 2021-08-31 | 72.05 | $45.33 | 796329 |
| 2021-08-30 | 72.21 | $45.34 | 255663 |
| 2021-08-27 | 69.53 | $44.91 | 458100 |
| 2021-08-26 | 72.78 | $45.12 | 477990 |
| 2021-08-25 | 73.41 | $45.16 | 442035 |
| 2021-08-24 | 72.86 | $45.06 | 461724 |
| 2021-08-23 | 75.84 | $45.26 | 409920 |
| 2021-08-20 | 75.69 | $45.23 | 450363 |
| 2021-08-19 | 75.98 | $45.25 | 407469 |
| 2021-08-18 | 73.59 | $44.74 | 559500 |
| 2021-08-17 | 74.70 | $44.82 | 461400 |
| 2021-08-16 | 74.10 | $44.69 | 362718 |
| 2021-08-13 | 71.20 | $44.11 | 401730 |
| 2021-08-12 | 71.15 | $44.10 | 395769 |
| 2021-08-11 | 69.67 | $43.82 | 417060 |
| 2021-08-10 | 69.79 | $43.83 | 490500 |
| 2021-08-09 | 71.44 | $43.97 | 425100 |
| 2021-08-06 | 71.21 | $43.92 | 451896 |
| 2021-08-05 | 70.06 | $43.67 | 534300 |
| 2021-08-04 | 77.90 | $44.33 | 416400 |
| 2021-08-03 | 78.78 | $44.40 | 562638 |
| 2021-07-30 | 73.60 | $43.13 | 702300 |
| 2021-07-29 | 73.87 | $43.15 | 401400 |
| 2021-07-28 | 70.52 | $42.50 | 367521 |
| 2021-07-27 | 69.56 | $42.33 | 408900 |
| 2021-07-26 | 66.00 | $41.76 | 311118 |
| 2021-07-23 | 64.41 | $41.53 | 308217 |
| 2021-07-22 | 60.09 | $40.97 | 340230 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.86
2026-07-20
Close Price
$106.01
Vol: 37039
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.43
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -9.86 | $106.01 | 37039 |
| 2026-07-17 | -20.05 | $103.87 | 212600 |
| 2026-07-16 | -28.84 | $103.12 | 317000 |
| 2026-07-15 | -55.10 | $100.88 | 237343 |
| 2026-07-14 | -54.28 | $100.95 | 190000 |
| 2026-07-13 | -36.81 | $102.44 | 222000 |
| 2026-07-10 | -54.93 | $100.98 | 184549 |
| 2026-07-09 | -74.01 | $99.42 | 203805 |
| 2026-07-08 | -57.46 | $100.93 | 251807 |
| 2026-07-07 | -74.56 | $99.37 | 310226 |
| 2026-07-06 | -83.66 | $98.54 | 358200 |
| 2026-07-03 | -91.07 | $99.64 | 183900 |
| 2026-07-02 | -77.13 | $100.64 | 253000 |
| 2026-06-30 | -46.00 | $101.80 | 287140 |
| 2026-06-29 | -35.81 | $102.55 | 232500 |
| 2026-06-26 | -16.86 | $104.46 | 251308 |
| 2026-06-25 | -21.20 | $104.01 | 335040 |
| 2026-06-24 | -13.54 | $104.79 | 265100 |
| 2026-06-23 | -30.00 | $102.93 | 375511 |
| 2026-06-22 | -49.15 | $100.68 | 365300 |
| 2026-06-19 | -43.24 | $101.34 | 1.3M |
| 2026-06-18 | -25.34 | $103.34 | 254200 |
| 2026-06-17 | -24.98 | $103.38 | 287525 |
| 2026-06-16 | -26.32 | $103.23 | 347231 |
| 2026-06-15 | -29.27 | $102.90 | 214314 |
| 2026-06-12 | -19.18 | $104.01 | 288506 |
| 2026-06-11 | -9.41 | $105.00 | 344300 |
| 2026-06-10 | -6.61 | $104.83 | 282749 |
| 2026-06-09 | -7.45 | $104.54 | 550200 |
| 2026-06-08 | -17.29 | $101.91 | 289227 |
| 2026-06-05 | -2.63 | $103.47 | 527113 |
| 2026-06-04 | -9.74 | $99.69 | 336800 |
| 2026-06-03 | -5.21 | $98.93 | 280714 |
| 2026-06-02 | -28.30 | $96.91 | 254800 |
| 2026-06-01 | -16.98 | $97.51 | 269235 |
| 2026-05-29 | -38.48 | $96.58 | 1.9M |
| 2026-05-28 | -35.28 | $96.76 | 254400 |
| 2026-05-27 | -40.78 | $96.45 | 263014 |
| 2026-05-26 | -55.85 | $95.60 | 273219 |
| 2026-05-25 | -33.16 | $96.88 | 122906 |
| 2026-05-22 | -40.60 | $96.46 | 274346 |
| 2026-05-21 | -34.04 | $96.83 | 473302 |
| 2026-05-20 | -25.53 | $97.31 | 363800 |
| 2026-05-19 | -49.65 | $95.95 | 407045 |
| 2026-05-15 | -62.41 | $95.23 | 260521 |
| 2026-05-14 | -53.90 | $95.71 | 223000 |
| 2026-05-13 | -87.41 | $93.82 | 377000 |
| 2026-05-12 | -41.03 | $96.67 | 454400 |
| 2026-05-11 | -93.29 | $94.02 | 378212 |
| 2026-05-08 | -69.55 | $95.69 | 488434 |
| 2026-05-07 | -97.45 | $94.90 | 431625 |
| 2026-05-06 | -97.88 | $95.05 | 524500 |
| 2026-05-05 | -59.80 | $98.29 | 390100 |
| 2026-05-04 | -88.90 | $96.27 | 216900 |
| 2026-05-01 | -69.02 | $97.65 | 185837 |
| 2026-04-30 | -63.54 | $98.03 | 312900 |
| 2026-04-29 | -81.12 | $96.81 | 226000 |
| 2026-04-28 | -84.44 | $96.58 | 311914 |
| 2026-04-27 | -88.33 | $96.31 | 340229 |
| 2026-04-24 | -63.54 | $98.03 | 192000 |
| 2026-04-23 | -79.25 | $96.94 | 252700 |
| 2026-04-22 | -84.14 | $96.39 | 171923 |
| 2026-04-21 | -73.57 | $97.15 | 251809 |
| 2026-04-20 | -84.42 | $96.37 | 247222 |
| 2026-04-17 | -76.42 | $96.25 | 385947 |
| 2026-04-16 | -82.10 | $95.79 | 290536 |
| 2026-04-15 | -66.79 | $97.03 | 237044 |
| 2026-04-14 | -76.67 | $96.23 | 305600 |
| 2026-04-13 | -71.23 | $96.67 | 396600 |
| 2026-04-10 | -44.69 | $98.82 | 334300 |
| 2026-04-09 | -30.74 | $99.95 | 383600 |
| 2026-04-08 | -2.24 | $102.18 | 468900 |
| 2026-04-07 | -9.64 | $99.83 | 344800 |
| 2026-04-06 | -10.89 | $99.75 | 182744 |
| 2026-04-02 | -4.75 | $99.85 | 310000 |
| 2026-04-01 | -17.58 | $98.82 | 260900 |
| 2026-03-31 | -25.84 | $98.28 | 367700 |
| 2026-03-30 | -30.91 | $98.66 | 401915 |
| 2026-03-27 | -47.31 | $97.44 | 320800 |
| 2026-03-26 | -61.37 | $96.37 | 189000 |
| 2026-03-25 | -63.60 | $96.20 | 247444 |
| 2026-03-24 | -68.89 | $95.85 | 342805 |
| 2026-03-23 | -57.10 | $97.54 | 176500 |
| 2026-03-20 | -76.20 | $95.71 | 924300 |
| 2026-03-19 | -80.69 | $95.28 | 379603 |
| 2026-03-18 | -68.79 | $96.42 | 239400 |
| 2026-03-17 | -59.09 | $97.39 | 243100 |
| 2026-03-16 | -49.57 | $98.70 | 352221 |
| 2026-03-13 | -61.82 | $97.42 | 325600 |
| 2026-03-12 | -77.87 | $95.88 | 367000 |
| 2026-03-11 | -82.57 | $95.36 | 297100 |
| 2026-03-10 | -71.82 | $96.55 | 320400 |
| 2026-03-09 | -79.49 | $95.70 | 664136 |
| 2026-03-06 | -77.96 | $95.87 | 628900 |
| 2026-03-05 | -98.72 | $93.74 | 741701 |
| 2026-03-04 | -86.42 | $95.21 | 781300 |
| 2026-03-03 | -67.41 | $99.08 | 650300 |
| 2026-03-02 | -38.65 | $100.94 | 444102 |
| 2026-02-27 | -44.83 | $100.12 | 916942 |
| 2026-02-26 | -51.79 | $99.44 | 294300 |
| 2026-02-25 | -52.41 | $99.38 | 327325 |
| 2026-02-24 | -29.68 | $101.49 | 334900 |
| 2026-02-23 | -14.79 | $103.00 | 317100 |
| 2026-02-20 | -47.14 | $99.72 | 472638 |
| 2026-02-19 | -24.16 | $102.05 | 236801 |
| 2026-02-18 | -14.89 | $102.99 | 235100 |
| 2026-02-17 | -14.69 | $103.01 | 390700 |
| 2026-02-13 | -20.41 | $102.43 | 272739 |
| 2026-02-12 | -14.99 | $102.98 | 333700 |
| 2026-02-11 | -21.71 | $101.68 | 371044 |
| 2026-02-10 | -32.73 | $100.65 | 243419 |
| 2026-02-09 | -28.24 | $101.07 | 202400 |
| 2026-02-06 | -19.14 | $101.92 | 210700 |
| 2026-02-05 | -21.07 | $101.74 | 298000 |
| 2026-02-04 | -7.91 | $102.63 | 282636 |
| 2026-02-03 | -1.48 | $100.00 | 238314 |
| 2026-02-02 | -23.19 | $97.05 | 392611 |
| 2026-01-30 | -66.25 | $94.97 | 506100 |
| 2026-01-29 | -25.26 | $96.95 | 493313 |
| 2026-01-28 | -37.47 | $96.36 | 333600 |
| 2026-01-27 | -63.98 | $95.08 | 323229 |
| 2026-01-26 | -31.67 | $96.52 | 260500 |
| 2026-01-23 | -10.94 | $97.60 | 206038 |
| 2026-01-22 | -23.42 | $96.95 | 159949 |
| 2026-01-21 | -24.95 | $96.87 | 240300 |
| 2026-01-20 | -37.81 | $96.20 | 282439 |
| 2026-01-19 | -35.32 | $96.33 | 137244 |
| 2026-01-16 | -53.74 | $95.37 | 253810 |
| 2026-01-15 | -39.54 | $96.11 | 211000 |
| 2026-01-14 | -40.50 | $96.06 | 548000 |
| 2026-01-13 | -38.58 | $96.16 | 471400 |
| 2026-01-12 | -13.82 | $97.45 | 314207 |
| 2026-01-09 | -2.72 | $96.54 | 239005 |
| 2026-01-08 | -31.91 | $95.20 | 265005 |
| 2026-01-07 | -63.83 | $94.15 | 435900 |
| 2026-01-06 | -68.96 | $94.00 | 218742 |
| 2026-01-05 | -80.40 | $93.74 | 254845 |
| 2026-01-02 | -55.28 | $94.74 | 123528 |
| 2025-12-31 | -60.59 | $94.69 | 122248 |
| 2025-12-30 | -68.47 | $94.53 | 283616 |
| 2025-12-29 | -73.29 | $94.29 | 284200 |
| 2025-12-24 | -84.17 | $93.90 | 63939 |
| 2025-12-23 | -70.83 | $94.54 | 179400 |
| 2025-12-22 | -62.50 | $94.94 | 115600 |
| 2025-12-19 | -72.07 | $94.74 | 1.1M |
| 2025-12-18 | -53.15 | $95.58 | 212200 |
| 2025-12-17 | -50.23 | $95.71 | 352900 |
| 2025-12-16 | -48.02 | $95.27 | 337800 |
| 2025-12-15 | -52.34 | $95.03 | 177100 |
| 2025-12-12 | -51.91 | $94.68 | 188400 |
| 2025-12-11 | -36.22 | $94.59 | 459002 |
| 2025-12-10 | -39.35 | $94.30 | 339107 |
| 2025-12-09 | -27.75 | $94.64 | 325900 |
| 2025-12-08 | -27.12 | $94.71 | 323000 |
| 2025-12-05 | -20.91 | $95.45 | 219600 |
| 2025-12-04 | -17.39 | $95.85 | 298322 |
| 2025-12-03 | -24.96 | $94.94 | 361449 |
| 2025-12-02 | -20.22 | $95.51 | 376046 |
| 2025-12-01 | -4.50 | $97.36 | 503549 |
| 2025-11-28 | -11.82 | $95.83 | 192138 |
| 2025-11-27 | -6.02 | $96.58 | 62308 |
| 2025-11-26 | -5.27 | $96.68 | 302700 |
| 2025-11-25 | -2.59 | $96.71 | 392313 |
| 2025-11-24 | -14.41 | $94.70 | 929607 |
| 2025-11-21 | -2.67 | $96.28 | 328906 |
| 2025-11-20 | -2.59 | $95.23 | 288400 |
| 2025-11-19 | -1.05 | $94.51 | 338100 |
| 2025-11-18 | -4.08 | $93.75 | 348300 |
| 2025-11-17 | -0.57 | $93.56 | 409404 |
| 2025-11-14 | -2.39 | $92.56 | 401500 |
| 2025-11-13 | -11.80 | $90.13 | 224841 |
| 2025-11-12 | -7.27 | $89.69 | 323312 |
| 2025-11-11 | -55.70 | $86.29 | 259144 |
| 2025-11-10 | -44.44 | $87.08 | 216711 |
| 2025-11-07 | -44.02 | $87.11 | 179900 |
| 2025-11-06 | -44.73 | $87.06 | 190700 |
| 2025-11-05 | -31.48 | $87.99 | 262826 |
| 2025-11-04 | -52.62 | $86.29 | 238500 |
| 2025-11-03 | -65.68 | $85.32 | 243948 |
| 2025-10-31 | -66.22 | $85.28 | 333942 |
| 2025-10-30 | -83.58 | $83.99 | 274200 |
| 2025-10-29 | -93.67 | $83.24 | 285039 |
| 2025-10-28 | -47.64 | $86.66 | 345533 |
| 2025-10-27 | -28.94 | $88.05 | 188600 |
| 2025-10-24 | -29.48 | $88.01 | 226900 |
| 2025-10-23 | -13.32 | $89.21 | 345400 |
| 2025-10-22 | -6.86 | $89.69 | 216429 |
| 2025-10-21 | -15.77 | $88.54 | 280000 |
| 2025-10-20 | -18.10 | $88.38 | 390231 |
| 2025-10-17 | -6.04 | $89.15 | 391000 |
| 2025-10-16 | -12.25 | $87.64 | 299900 |
| 2025-10-15 | -28.29 | $86.75 | 290100 |
| 2025-10-14 | -15.42 | $86.72 | 364700 |
| 2025-10-10 | -14.53 | $85.83 | 223100 |
| 2025-10-09 | -67.08 | $84.36 | 239900 |
| 2025-10-08 | -68.54 | $84.39 | 235600 |
| 2025-10-07 | -77.82 | $84.07 | 266600 |
| 2025-10-06 | -89.27 | $83.66 | 221400 |
| 2025-10-03 | -67.39 | $85.13 | 167700 |
| 2025-10-02 | -67.86 | $85.10 | 195300 |
| 2025-10-01 | -79.50 | $84.35 | 204700 |
| 2025-09-30 | -71.12 | $84.89 | 340900 |
| 2025-09-29 | -80.75 | $84.27 | 137500 |
| 2025-09-26 | -88.20 | $83.79 | 268100 |
| 2025-09-25 | -83.85 | $84.07 | 223500 |
| 2025-09-24 | -82.45 | $84.16 | 202500 |
| 2025-09-23 | -78.88 | $84.39 | 167200 |
| 2025-09-22 | -86.18 | $83.92 | 349300 |
| 2025-09-19 | -74.61 | $85.33 | 1.5M |
| 2025-09-18 | -85.76 | $84.37 | 366400 |
| 2025-09-17 | -91.29 | $83.85 | 167100 |
| 2025-09-16 | -92.24 | $83.76 | 510800 |
| 2025-09-15 | -93.87 | $84.79 | 446800 |
| 2025-09-12 | -92.39 | $86.73 | 184900 |
| 2025-09-11 | -79.94 | $87.50 | 288100 |
| 2025-09-10 | -76.48 | $87.66 | 394900 |
| 2025-09-09 | -58.24 | $88.80 | 295900 |
| 2025-09-08 | -58.24 | $88.80 | 319500 |
| 2025-09-05 | -61.76 | $88.58 | 154900 |
| 2025-09-04 | -62.72 | $88.52 | 366100 |
| 2025-09-03 | -67.20 | $88.24 | 360900 |
| 2025-09-02 | -68.96 | $88.13 | 353300 |
| 2025-08-29 | -64.00 | $88.44 | 288800 |
| 2025-08-28 | -81.44 | $87.35 | 242300 |
| 2025-08-27 | -82.56 | $87.28 | 321900 |
| 2025-08-26 | -77.76 | $87.58 | 1.7M |
| 2025-08-25 | -64.48 | $88.41 | 262500 |
| 2025-08-22 | -68.32 | $88.17 | 513500 |
| 2025-08-21 | -8.00 | $91.94 | 385700 |
| 2025-08-20 | -14.19 | $91.21 | 356700 |
| 2025-08-19 | -16.76 | $90.66 | 332900 |
| 2025-08-18 | -15.36 | $89.22 | 415500 |
| 2025-08-15 | -55.03 | $87.80 | 472200 |
| 2025-08-14 | -60.06 | $87.62 | 731100 |
| 2025-08-13 | -69.83 | $87.27 | 653100 |
| 2025-08-12 | -48.51 | $88.31 | 359400 |
| 2025-08-11 | -49.57 | $88.51 | 276600 |
| 2025-08-08 | -54.76 | $88.33 | 308700 |
| 2025-08-07 | -56.20 | $88.35 | 337800 |
| 2025-08-06 | -45.18 | $88.75 | 405600 |
| 2025-08-05 | -57.96 | $88.45 | 396300 |
| 2025-08-01 | -98.93 | $86.81 | 353700 |
| 2025-07-31 | -81.74 | $87.76 | 442200 |
| 2025-07-30 | -83.74 | $87.67 | 368700 |
| 2025-07-29 | -44.10 | $89.45 | 355800 |
| 2025-07-28 | -87.08 | $87.52 | 169800 |
| 2025-07-25 | -73.05 | $88.15 | 221700 |
| 2025-07-24 | -77.51 | $87.95 | 333300 |
| 2025-07-23 | -97.03 | $87.09 | 272700 |
| 2025-07-22 | -88.45 | $87.58 | 290700 |
| 2025-07-21 | -84.84 | $87.78 | 243300 |
| 2025-07-18 | -79.06 | $88.10 | 382200 |
| 2025-07-17 | -87.55 | $87.63 | 419100 |
| 2025-07-16 | -71.17 | $88.95 | 350100 |
| 2025-07-15 | -92.94 | $87.87 | 370833 |
| 2025-07-14 | -55.24 | $89.74 | 219900 |
| 2025-07-11 | -79.03 | $88.56 | 363900 |
| 2025-07-10 | -62.90 | $89.36 | 325815 |
| 2025-07-09 | -45.16 | $90.24 | 368700 |
| 2025-07-08 | -42.94 | $90.35 | 303018 |
| 2025-07-07 | -42.34 | $90.38 | 257400 |
| 2025-07-04 | -43.95 | $90.30 | 121800 |
| 2025-07-03 | -49.80 | $90.01 | 236160 |
| 2025-07-02 | -76.61 | $88.68 | 579408 |
| 2025-06-30 | -43.65 | $91.04 | 398100 |
| 2025-06-27 | -57.53 | $90.22 | 376500 |
| 2025-06-26 | -65.82 | $89.73 | 251100 |
| 2025-06-25 | -66.67 | $89.68 | 344400 |
| 2025-06-24 | -30.96 | $91.79 | 289200 |
| 2025-06-23 | -48.73 | $90.74 | 250800 |
| 2025-06-20 | -76.31 | $89.11 | 851400 |
| 2025-06-19 | -71.07 | $89.42 | 150000 |
| 2025-06-18 | -67.01 | $89.66 | 438693 |
| 2025-06-17 | -84.94 | $88.60 | 278700 |
| 2025-06-16 | -84.27 | $88.37 | 410220 |
| 2025-06-13 | -63.41 | $89.20 | 280200 |
| 2025-06-12 | -50.44 | $89.61 | 335523 |
| 2025-06-11 | -64.29 | $88.20 | 517212 |
| 2025-06-10 | -42.35 | $90.05 | 477000 |
| 2025-06-09 | -54.92 | $88.99 | 391239 |
| 2025-06-06 | -52.79 | $89.17 | 472266 |
| 2025-06-05 | -41.87 | $90.09 | 313500 |
| 2025-06-04 | -45.67 | $89.77 | 593700 |
| 2025-06-03 | -19.93 | $91.94 | 422400 |
| 2025-06-02 | -1.78 | $93.46 | 424800 |
| 2025-05-30 | -11.75 | $92.10 | 1.2M |
| 2025-05-29 | -14.05 | $91.92 | 296151 |
| 2025-05-28 | -10.86 | $92.17 | 504000 |
| 2025-05-27 | -12.25 | $91.85 | 528000 |
| 2025-05-26 | -14.31 | $90.22 | 119523 |
| 2025-05-23 | -17.04 | $90.06 | 335508 |
| 2025-05-22 | -28.96 | $89.36 | 568299 |
| 2025-05-21 | -35.09 | $89.00 | 484326 |
| 2025-05-20 | -33.05 | $89.12 | 507084 |
| 2025-05-16 | -53.32 | $87.93 | 391200 |
| 2025-05-15 | -64.01 | $87.13 | 485100 |
| 2025-05-14 | -79.67 | $85.30 | 383700 |
| 2025-05-13 | -67.26 | $85.74 | 368421 |
| 2025-05-12 | -57.64 | $85.97 | 306300 |
| 2025-05-09 | -28.02 | $87.60 | 222954 |
| 2025-05-08 | -23.24 | $88.05 | 531000 |
| 2025-05-07 | -3.09 | $90.66 | 514500 |
| 2025-05-06 | -5.85 | $89.85 | 459900 |
| 2025-05-05 | -6.56 | $89.22 | 266436 |
| 2025-05-02 | -9.00 | $88.93 | 298332 |
| 2025-05-01 | -10.51 | $88.75 | 231018 |
| 2025-04-30 | -2.64 | $89.53 | 544200 |
| 2025-04-29 | -11.66 | $87.43 | 276600 |
| 2025-04-28 | -14.79 | $87.10 | 273000 |
| 2025-04-25 | -18.29 | $86.73 | 278484 |
| 2025-04-24 | -24.46 | $86.08 | 482244 |
| 2025-04-23 | -20.85 | $86.46 | 461742 |
| 2025-04-22 | -0.92 | $87.78 | 418239 |
| 2025-04-21 | -7.53 | $85.93 | 214236 |
| 2025-04-17 | -2.65 | $85.76 | 286800 |
| 2025-04-16 | -6.05 | $84.92 | 461412 |
| 2025-04-15 | -15.55 | $83.99 | 622260 |
| 2025-04-14 | -16.02 | $83.76 | 371700 |
| 2025-04-11 | -33.88 | $81.92 | 329100 |
| 2025-04-10 | -62.72 | $78.95 | 598623 |
| 2025-04-09 | -56.89 | $79.55 | 527838 |
| 2025-04-08 | -56.70 | $79.57 | 588981 |
| 2025-04-07 | -54.17 | $79.83 | 516927 |
| 2025-04-04 | -37.09 | $81.59 | 614700 |
| 2025-04-03 | -15.92 | $83.77 | 566100 |
| 2025-04-02 | -1.44 | $83.35 | 465393 |
| 2025-04-01 | -3.94 | $82.67 | 404100 |
| 2025-03-31 | -2.34 | $81.78 | 575700 |
| 2025-03-28 | -9.29 | $79.99 | 363600 |
| 2025-03-27 | -16.54 | $79.60 | 263700 |
| 2025-03-26 | -15.84 | $79.52 | 374100 |
| 2025-03-25 | -4.75 | $79.92 | 375063 |
| 2025-03-24 | -18.44 | $78.89 | 334200 |
| 2025-03-21 | -27.73 | $77.80 | 1.3M |
| 2025-03-20 | -19.46 | $78.47 | 372093 |
| 2025-03-19 | -27.62 | $77.77 | 265200 |
| 2025-03-18 | -44.99 | $76.28 | 418917 |
| 2025-03-17 | -34.85 | $77.15 | 448590 |
| 2025-03-14 | -32.17 | $77.38 | 315000 |
| 2025-03-13 | -41.14 | $76.61 | 472500 |
| 2025-03-12 | -38.35 | $76.85 | 382326 |
| 2025-03-11 | -37.65 | $76.91 | 457944 |
| 2025-03-10 | -11.31 | $79.17 | 536400 |
| 2025-03-07 | -3.59 | $79.35 | 375300 |
| 2025-03-06 | -2.63 | $79.34 | 570924 |
| 2025-03-05 | -7.98 | $77.79 | 706200 |
| 2025-03-04 | -21.86 | $76.85 | 742215 |
| 2025-03-03 | -16.69 | $77.20 | 498975 |
| 2025-02-28 | -17.58 | $77.14 | 644700 |
| 2025-02-27 | -35.16 | $75.95 | 531000 |
| 2025-02-26 | -2.51 | $78.16 | 411000 |
| 2025-02-25 | -1.98 | $76.01 | 443178 |
| 2025-02-24 | -49.78 | $73.84 | 403614 |
| 2025-02-21 | -79.30 | $72.50 | 528000 |
| 2025-02-20 | -81.25 | $73.11 | 426600 |
| 2025-02-19 | -33.42 | $74.87 | 296700 |
| 2025-02-18 | -43.03 | $74.37 | 470829 |
| 2025-02-14 | -50.75 | $74.06 | 203472 |
| 2025-02-13 | -27.47 | $74.96 | 274218 |
| 2025-02-12 | -35.49 | $74.40 | 279030 |
| 2025-02-11 | -40.25 | $74.14 | 340818 |
| 2025-02-10 | -29.80 | $74.64 | 355242 |
| 2025-02-07 | -33.67 | $74.45 | 256800 |
| 2025-02-06 | -28.16 | $74.72 | 273402 |
| 2025-02-05 | -29.59 | $74.65 | 522300 |
| 2025-02-04 | -29.56 | $75.18 | 473400 |
| 2025-02-03 | -39.29 | $74.63 | 578838 |
| 2025-01-31 | -34.87 | $74.88 | 429600 |
| 2025-01-30 | -33.27 | $74.97 | 327300 |
| 2025-01-29 | -43.72 | $74.38 | 281748 |
| 2025-01-28 | -53.10 | $73.85 | 371700 |
| 2025-01-27 | -39.65 | $74.61 | 244584 |
| 2025-01-24 | -29.73 | $75.17 | 275481 |
| 2025-01-23 | -24.42 | $75.47 | 381690 |
| 2025-01-22 | -56.81 | $73.64 | 364200 |
| 2025-01-21 | -69.20 | $72.94 | 339300 |
| 2025-01-20 | -69.73 | $72.91 | 95100 |
| 2025-01-17 | -68.14 | $73.00 | 475626 |
| 2025-01-16 | -82.38 | $72.46 | 561300 |
| 2025-01-15 | -96.06 | $71.50 | 313227 |
| 2025-01-14 | -97.35 | $71.43 | 452526 |
| 2025-01-13 | -100.00 | $72.81 | 357900 |
| 2025-01-10 | -92.33 | $73.67 | 452148 |
| 2025-01-09 | -92.30 | $74.30 | 165606 |
| 2025-01-08 | -81.97 | $74.93 | 522696 |
| 2025-01-07 | -92.46 | $74.29 | 381726 |
| 2025-01-06 | -95.25 | $74.12 | 265026 |
| 2025-01-03 | -76.25 | $75.50 | 378441 |
| 2025-01-02 | -91.91 | $74.59 | 217500 |
| 2024-12-31 | -93.29 | $74.51 | 154500 |
| 2024-12-30 | -92.43 | $74.56 | 199800 |
| 2024-12-27 | -67.72 | $75.65 | 137148 |
| 2024-12-24 | -59.59 | $75.83 | 74700 |
| 2024-12-23 | -43.09 | $76.19 | 224700 |
| 2024-12-20 | -50.35 | $75.56 | 1.4M |
| 2024-12-19 | -48.96 | $75.68 | 435900 |
| 2024-12-18 | -47.93 | $75.77 | 530700 |
| 2024-12-17 | -42.40 | $76.25 | 698400 |
| 2024-12-16 | -22.53 | $77.90 | 369624 |
| 2024-12-13 | -18.09 | $78.30 | 313308 |
| 2024-12-12 | -6.77 | $79.32 | 364500 |
| 2024-12-11 | -7.15 | $78.58 | 453000 |
| 2024-12-10 | -13.94 | $78.02 | 435666 |
| 2024-12-09 | -11.76 | $78.20 | 381444 |
| 2024-12-06 | -12.36 | $78.15 | 237300 |
| 2024-12-05 | -6.18 | $78.66 | 371238 |
| 2024-12-04 | -22.68 | $76.99 | 338442 |
| 2024-12-03 | -27.39 | $76.62 | 346590 |
| 2024-12-02 | -39.49 | $75.67 | 316569 |
| 2024-11-29 | -47.77 | $75.02 | 303969 |
| 2024-11-28 | -53.76 | $74.55 | 133800 |
| 2024-11-27 | -59.87 | $74.07 | 338100 |
| 2024-11-26 | -63.44 | $73.79 | 434700 |
| 2024-11-25 | -76.94 | $72.73 | 967200 |
| 2024-11-22 | -74.01 | $72.96 | 352800 |
| 2024-11-21 | -73.12 | $73.03 | 361500 |
| 2024-11-20 | -73.38 | $73.01 | 459390 |
| 2024-11-19 | -90.06 | $71.70 | 843300 |
| 2024-11-18 | -69.93 | $74.05 | 443700 |
| 2024-11-15 | -51.41 | $75.30 | 461139 |
| 2024-11-14 | -54.67 | $75.08 | 470418 |
| 2024-11-13 | -47.70 | $75.55 | 569436 |
| 2024-11-12 | -13.63 | $77.85 | 554787 |
| 2024-11-11 | -26.81 | $76.96 | 327345 |
| 2024-11-08 | -11.39 | $77.70 | 355800 |
| 2024-11-07 | -0.83 | $77.96 | 347127 |
| 2024-11-06 | -0.20 | $77.01 | 306300 |
| 2024-11-05 | -2.09 | $75.76 | 243600 |
| 2024-11-04 | -18.81 | $74.48 | 250635 |
| 2024-11-01 | -30.36 | $74.13 | 287808 |
| 2024-10-31 | -47.19 | $73.62 | 624900 |
| 2024-10-30 | -26.56 | $74.84 | 418800 |
| 2024-10-29 | -48.44 | $74.00 | 409500 |
| 2024-10-28 | -58.31 | $73.65 | 367800 |
| 2024-10-25 | -84.00 | $72.78 | 294600 |
| 2024-10-24 | -67.73 | $73.39 | 624300 |
| 2024-10-23 | -57.33 | $73.78 | 256932 |
| 2024-10-22 | -48.00 | $74.13 | 623100 |
| 2024-10-21 | -70.09 | $73.61 | 332181 |
| 2024-10-18 | -42.53 | $74.45 | 296736 |
| 2024-10-17 | -49.71 | $74.20 | 259800 |
| 2024-10-16 | -39.37 | $74.56 | 283293 |
| 2024-10-15 | -40.52 | $74.52 | 501900 |
| 2024-10-11 | -51.14 | $74.16 | 216675 |
| 2024-10-10 | -66.41 | $73.78 | 324045 |
| 2024-10-09 | -56.57 | $74.17 | 390390 |
| 2024-10-08 | -79.29 | $73.27 | 394500 |
| 2024-10-07 | -84.85 | $73.05 | 322557 |
| 2024-10-04 | -81.06 | $73.20 | 212400 |
| 2024-10-03 | -57.58 | $74.13 | 474900 |
| 2024-10-02 | -48.23 | $74.50 | 271200 |
| 2024-10-01 | -20.96 | $75.58 | 339600 |
| 2024-09-30 | -17.41 | $75.67 | 541200 |
| 2024-09-27 | -32.00 | $75.05 | 366315 |
| 2024-09-26 | -27.76 | $75.23 | 339600 |
| 2024-09-25 | -32.94 | $75.01 | 251466 |
| 2024-09-24 | -41.41 | $74.65 | 277893 |
| 2024-09-23 | -45.41 | $74.48 | 332700 |
| 2024-09-20 | -76.00 | $73.18 | 2.8M |
| 2024-09-19 | -74.82 | $73.23 | 677763 |
| 2024-09-18 | -49.26 | $74.09 | 425100 |
| 2024-09-17 | -51.32 | $73.89 | 665718 |
| 2024-09-16 | -17.31 | $75.56 | 377172 |
| 2024-09-13 | -23.22 | $75.27 | 325500 |
| 2024-09-12 | -8.42 | $75.85 | 411300 |
| 2024-09-11 | -1.47 | $74.75 | 439500 |
| 2024-09-10 | -14.96 | $74.02 | 393942 |
| 2024-09-09 | -14.42 | $73.90 | 394266 |
| 2024-09-06 | -15.21 | $73.85 | 351135 |
| 2024-09-05 | -8.77 | $74.12 | 435000 |
| 2024-09-04 | -2.08 | $74.29 | 312000 |
| 2024-09-03 | -9.24 | $73.66 | 342378 |
| 2024-08-30 | -19.14 | $73.06 | 823800 |
| 2024-08-29 | -17.00 | $73.19 | 272100 |
| 2024-08-28 | -16.50 | $73.22 | 264663 |
| 2024-08-27 | -7.83 | $73.46 | 302124 |
| 2024-08-26 | -7.04 | $73.44 | 219600 |
| 2024-08-23 | -7.85 | $73.21 | 223239 |
| 2024-08-22 | -0.81 | $73.07 | 284109 |
| 2024-08-21 | -9.74 | $72.61 | 384015 |
| 2024-08-20 | -22.92 | $71.96 | 213078 |
| 2024-08-19 | -29.21 | $71.65 | 492000 |
| 2024-08-16 | -16.02 | $72.30 | 291717 |
| 2024-08-15 | -3.65 | $72.91 | 294000 |
| 2024-08-14 | -18.50 | $71.64 | 189309 |
| 2024-08-13 | -32.79 | $71.03 | 244500 |
| 2024-08-12 | -68.62 | $69.50 | 273900 |
| 2024-08-09 | -78.92 | $69.06 | 245700 |
| 2024-08-08 | -76.35 | $69.17 | 308100 |
| 2024-08-07 | -91.57 | $68.52 | 318681 |
| 2024-08-06 | -80.64 | $69.14 | 520800 |
| 2024-08-02 | -50.32 | $70.08 | 325200 |
| 2024-08-01 | -39.59 | $70.49 | 442242 |
| 2024-07-31 | -23.67 | $71.27 | 280200 |
| 2024-07-30 | -27.65 | $70.97 | 255000 |
| 2024-07-29 | -25.74 | $70.60 | 214200 |
| 2024-07-26 | -17.86 | $71.16 | 212235 |
| 2024-07-25 | -9.47 | $71.19 | 315330 |
| 2024-07-24 | -6.57 | $71.35 | 192300 |
| 2024-07-23 | -0.13 | $71.02 | 267003 |
| 2024-07-22 | -1.67 | $70.58 | 174924 |
| 2024-07-19 | -0.84 | $70.30 | 261057 |
| 2024-07-18 | -17.20 | $68.76 | 392400 |
| 2024-07-17 | -12.87 | $69.11 | 420300 |
| 2024-07-16 | -14.36 | $68.99 | 226200 |
| 2024-07-15 | -8.42 | $69.47 | 255000 |
| 2024-07-12 | -5.95 | $69.50 | 301611 |
| 2024-07-11 | -5.18 | $69.39 | 271002 |
| 2024-07-10 | -5.70 | $69.35 | 496800 |
| 2024-07-09 | -13.80 | $68.38 | 356400 |
| 2024-07-08 | -7.24 | $68.86 | 392175 |
| 2024-07-05 | -22.95 | $67.71 | 511200 |
| 2024-07-04 | -24.18 | $67.62 | 111900 |
| 2024-07-03 | -9.91 | $67.80 | 340281 |
| 2024-07-02 | 0.00 | $67.15 | 423099 |
| 2024-06-28 | -15.14 | $65.60 | 316800 |
| 2024-06-27 | -12.50 | $65.71 | 439020 |
| 2024-06-26 | -27.88 | $65.07 | 375900 |
| 2024-06-25 | -24.76 | $65.20 | 355599 |
| 2024-06-24 | -37.98 | $64.65 | 466500 |
| 2024-06-21 | -87.74 | $62.58 | 2.7M |
| 2024-06-20 | -89.29 | $62.56 | 489000 |
| 2024-06-19 | -92.42 | $62.94 | 211017 |
| 2024-06-18 | -83.99 | $63.24 | 647100 |
| 2024-06-17 | -77.25 | $63.48 | 561321 |
| 2024-06-14 | -92.31 | $63.11 | 480600 |
| 2024-06-13 | -67.16 | $63.96 | 307500 |
| 2024-06-12 | -42.14 | $64.30 | 711000 |
| 2024-06-11 | -38.65 | $64.46 | 498624 |
| 2024-06-10 | -28.38 | $64.93 | 681000 |
| 2024-06-07 | -24.89 | $65.09 | 598287 |
| 2024-06-06 | -13.76 | $65.60 | 595500 |
| 2024-06-05 | -13.32 | $65.49 | 891318 |
| 2024-06-04 | -20.77 | $65.16 | 393300 |
| 2024-06-03 | -25.51 | $64.95 | 579300 |
| 2024-05-31 | -34.00 | $64.55 | 941445 |
| 2024-05-30 | -36.53 | $64.29 | 438600 |
| 2024-05-29 | -38.96 | $63.68 | 459981 |
| 2024-05-28 | -48.05 | $63.12 | 352587 |
| 2024-05-27 | -24.19 | $64.59 | 166200 |
| 2024-05-24 | -14.45 | $65.19 | 386700 |
| 2024-05-23 | -3.80 | $64.93 | 337500 |
| 2024-05-22 | -9.24 | $64.63 | 400878 |
| 2024-05-21 | -13.07 | $64.01 | 702300 |
| 2024-05-17 | -16.89 | $63.77 | 195000 |
| 2024-05-16 | -18.32 | $63.62 | 411900 |
| 2024-05-15 | -23.95 | $63.19 | 202500 |
| 2024-05-14 | -17.47 | $63.55 | 276402 |
| 2024-05-13 | -16.54 | $63.61 | 363300 |
| 2024-05-10 | -20.90 | $63.33 | 290121 |
| 2024-05-09 | -26.21 | $62.99 | 263175 |
| 2024-05-08 | -18.25 | $63.50 | 551835 |
| 2024-05-07 | -18.52 | $62.44 | 361278 |
| 2024-05-06 | -0.64 | $62.94 | 370500 |
| 2024-05-03 | -7.75 | $61.83 | 310515 |
| 2024-05-02 | -15.25 | $61.54 | 295884 |
| 2024-05-01 | -30.02 | $60.92 | 334500 |
| 2024-04-30 | -43.18 | $60.39 | 412500 |
| 2024-04-29 | -20.35 | $61.31 | 312900 |
| 2024-04-26 | -14.99 | $61.39 | 231912 |
| 2024-04-25 | -19.90 | $61.28 | 245511 |
| 2024-04-24 | -39.95 | $60.73 | 254700 |
| 2024-04-23 | -52.20 | $60.27 | 309600 |
| 2024-04-22 | -55.07 | $60.14 | 187326 |
| 2024-04-19 | -74.01 | $59.28 | 211644 |
| 2024-04-18 | -79.74 | $59.02 | 769227 |
| 2024-04-17 | -77.09 | $59.14 | 415800 |
| 2024-04-16 | -90.09 | $58.55 | 411000 |
| 2024-04-15 | -78.41 | $59.08 | 254526 |
| 2024-04-12 | -88.77 | $58.61 | 225900 |
| 2024-04-11 | -81.06 | $58.96 | 253623 |
| 2024-04-10 | -69.82 | $59.47 | 369900 |
| 2024-04-09 | -63.22 | $59.77 | 453747 |
| 2024-04-08 | -65.42 | $59.67 | 278400 |
| 2024-04-05 | -66.52 | $59.62 | 374100 |
| 2024-04-04 | -91.19 | $58.50 | 890100 |
| 2024-04-03 | -48.79 | $60.62 | 486000 |
| 2024-04-02 | -54.81 | $60.36 | 417600 |
| 2024-04-01 | -38.46 | $61.04 | 291924 |
| 2024-03-28 | -39.42 | $61.00 | 463863 |
| 2024-03-27 | -21.15 | $61.76 | 354300 |
| 2024-03-26 | -15.63 | $61.99 | 469569 |
| 2024-03-25 | -3.69 | $62.13 | 325884 |
| 2024-03-22 | -5.20 | $61.58 | 413415 |
| 2024-03-21 | -18.55 | $61.07 | 343941 |
| 2024-03-20 | -35.74 | $60.52 | 306714 |
| 2024-03-19 | -42.94 | $60.26 | 366015 |
| 2024-03-18 | -43.73 | $60.02 | 386700 |
| 2024-03-15 | -35.01 | $60.06 | 1.6M |
| 2024-03-14 | -33.62 | $60.12 | 333399 |
| 2024-03-13 | -13.21 | $60.92 | 420600 |
| 2024-03-12 | -7.82 | $61.01 | 190059 |
| 2024-03-11 | -15.48 | $60.56 | 381000 |
| 2024-03-08 | -13.95 | $60.65 | 346800 |
| 2024-03-07 | -15.65 | $60.55 | 397233 |
| 2024-03-06 | -44.90 | $58.83 | 304017 |
| 2024-03-05 | -48.64 | $58.61 | 196017 |
| 2024-03-04 | -46.94 | $58.71 | 362598 |
| 2024-03-01 | -30.44 | $59.68 | 257769 |
| 2024-02-29 | -37.76 | $59.25 | 778605 |
| 2024-02-28 | -33.50 | $59.50 | 356706 |
| 2024-02-27 | -11.15 | $60.37 | 242808 |
| 2024-02-26 | -8.74 | $60.50 | 186600 |
| 2024-02-23 | -1.50 | $60.20 | 296400 |
| 2024-02-22 | -0.95 | $59.75 | 230100 |
| 2024-02-21 | -10.90 | $58.45 | 139200 |
| 2024-02-20 | -2.54 | $58.66 | 327108 |
| 2024-02-16 | -9.13 | $57.88 | 207120 |
| 2024-02-15 | -26.21 | $57.42 | 204000 |
| 2024-02-14 | -38.71 | $57.11 | 267102 |
| 2024-02-13 | -89.11 | $55.86 | 302745 |
| 2024-02-12 | -52.79 | $56.84 | 115800 |
| 2024-02-09 | -51.93 | $56.86 | 138096 |
| 2024-02-08 | -54.51 | $56.80 | 215127 |
| 2024-02-07 | -43.59 | $57.05 | 130311 |
| 2024-02-06 | -40.20 | $56.84 | 183702 |
| 2024-02-05 | -26.57 | $57.14 | 166800 |
| 2024-02-02 | -4.28 | $57.91 | 158700 |
| 2024-02-01 | -8.00 | $57.73 | 202200 |
| 2024-01-31 | -22.82 | $57.10 | 440241 |
| 2024-01-30 | -10.12 | $57.64 | 210000 |
| 2024-01-29 | -1.23 | $57.83 | 199896 |
| 2024-01-26 | -19.35 | $57.07 | 164100 |
| 2024-01-25 | -1.74 | $57.78 | 205521 |
| 2024-01-24 | -4.83 | $57.50 | 421800 |
| 2024-01-23 | -12.47 | $57.03 | 423435 |
| 2024-01-22 | -8.93 | $57.15 | 292200 |
| 2024-01-19 | -9.86 | $57.08 | 283611 |
| 2024-01-18 | -2.50 | $57.43 | 264600 |
| 2024-01-17 | -21.53 | $56.13 | 402600 |
| 2024-01-16 | -0.55 | $57.28 | 280500 |
| 2024-01-15 | -6.58 | $56.80 | 94500 |
| 2024-01-12 | -13.91 | $56.41 | 235230 |
| 2024-01-11 | -1.06 | $56.48 | 259800 |
| 2024-01-10 | -1.03 | $55.66 | 327000 |
| 2024-01-09 | -10.81 | $55.13 | 340812 |
| 2024-01-08 | -15.13 | $54.69 | 309084 |
| 2024-01-05 | -19.58 | $54.54 | 243021 |
| 2024-01-04 | -19.88 | $54.53 | 365106 |
| 2024-01-03 | -19.29 | $54.55 | 210648 |
| 2024-01-02 | -3.86 | $55.07 | 251100 |
| 2023-12-29 | -0.33 | $54.83 | 183066 |
| 2023-12-28 | -10.51 | $54.47 | 142278 |
| 2023-12-27 | -26.53 | $54.35 | 191400 |
| 2023-12-22 | -40.82 | $53.86 | 231000 |
| 2023-12-21 | -49.85 | $53.55 | 171900 |
| 2023-12-20 | -73.60 | $52.87 | 499500 |
| 2023-12-19 | -67.26 | $53.12 | 382302 |
| 2023-12-18 | -83.90 | $52.33 | 369600 |
| 2023-12-15 | -86.59 | $52.22 | 1.7M |
| 2023-12-14 | -66.34 | $53.05 | 649200 |
| 2023-12-13 | -26.83 | $54.67 | 460800 |
| 2023-12-12 | -43.51 | $54.15 | 552900 |
| 2023-12-11 | -45.20 | $54.18 | 261336 |
| 2023-12-08 | -52.62 | $53.84 | 237606 |
| 2023-12-07 | -46.94 | $54.10 | 331200 |
| 2023-12-06 | -49.78 | $53.97 | 336621 |
| 2023-12-05 | -56.11 | $53.68 | 624600 |
| 2023-12-04 | -77.51 | $52.70 | 248400 |
| 2023-12-01 | -64.19 | $53.31 | 506412 |
| 2023-11-30 | -69.87 | $53.05 | 1.7M |
| 2023-11-29 | -36.26 | $54.06 | 355800 |
| 2023-11-28 | -31.95 | $54.32 | 369600 |
| 2023-11-27 | -16.25 | $55.15 | 337800 |
| 2023-11-24 | -20.38 | $54.65 | 95466 |
| 2023-11-23 | -19.49 | $54.71 | 133038 |
| 2023-11-22 | -12.91 | $55.23 | 659400 |
| 2023-11-21 | -56.64 | $51.77 | 572793 |
| 2023-11-20 | -17.32 | $54.88 | 250800 |
| 2023-11-17 | -18.16 | $54.81 | 360900 |
| 2023-11-16 | -19.24 | $54.69 | 445206 |
| 2023-11-15 | -27.00 | $54.06 | 529014 |
| 2023-11-14 | -4.44 | $55.89 | 300021 |
| 2023-11-13 | -2.60 | $55.27 | 134100 |
| 2023-11-10 | -1.97 | $55.09 | 256500 |
| 2023-11-09 | -5.80 | $54.80 | 251811 |
| 2023-11-08 | -7.09 | $54.56 | 456018 |
| 2023-11-07 | -4.09 | $54.47 | 370800 |
| 2023-11-06 | -3.94 | $54.48 | 561984 |
| 2023-11-03 | -2.50 | $53.61 | 407400 |
| 2023-11-02 | -3.28 | $52.57 | 349545 |
| 2023-11-01 | -6.08 | $51.23 | 373866 |
| 2023-10-31 | -36.71 | $50.14 | 421329 |
| 2023-10-30 | -50.00 | $49.72 | 352800 |
| 2023-10-27 | -90.19 | $48.45 | 272100 |
| 2023-10-26 | -84.81 | $48.62 | 289254 |
| 2023-10-25 | -75.95 | $48.90 | 293700 |
| 2023-10-24 | -86.39 | $48.57 | 185400 |
| 2023-10-23 | -75.63 | $48.91 | 277860 |
| 2023-10-20 | -90.51 | $48.44 | 411144 |
| 2023-10-19 | -95.30 | $48.67 | 310836 |
| 2023-10-18 | -85.27 | $49.31 | 407757 |
| 2023-10-17 | -59.93 | $50.12 | 237300 |
| 2023-10-16 | -55.56 | $50.25 | 285690 |
| 2023-10-13 | -68.61 | $49.90 | 343614 |
| 2023-10-12 | -48.87 | $50.52 | 231699 |
| 2023-10-11 | -56.59 | $50.28 | 510063 |
| 2023-10-10 | -64.63 | $50.03 | 478248 |
| 2023-10-06 | -60.13 | $50.17 | 249903 |
| 2023-10-05 | -44.05 | $50.67 | 453900 |
| 2023-10-04 | -35.69 | $50.93 | 386700 |
| 2023-10-03 | -51.13 | $50.45 | 395472 |
| 2023-10-02 | -50.16 | $50.48 | 297078 |
| 2023-09-29 | -58.84 | $50.21 | 435660 |
| 2023-09-28 | -44.69 | $50.65 | 417708 |
| 2023-09-27 | -77.49 | $49.63 | 387600 |
| 2023-09-26 | -92.48 | $49.95 | 337860 |
| 2023-09-25 | -88.00 | $50.06 | 383400 |
| 2023-09-22 | -63.50 | $50.37 | 327072 |
| 2023-09-21 | -42.76 | $50.80 | 492411 |
| 2023-09-20 | -24.83 | $51.32 | 230100 |
| 2023-09-19 | -39.31 | $50.90 | 327006 |
| 2023-09-18 | -8.28 | $51.80 | 384957 |
| 2023-09-15 | -17.24 | $51.54 | 2.0M |
| 2023-09-14 | -2.76 | $51.96 | 441957 |
| 2023-09-13 | -4.78 | $51.53 | 640641 |
| 2023-09-12 | -26.02 | $50.96 | 387423 |
| 2023-09-11 | -32.11 | $50.81 | 245232 |
| 2023-09-08 | -35.77 | $50.72 | 419133 |
| 2023-09-07 | -51.63 | $50.33 | 611838 |
| 2023-09-06 | -8.54 | $51.39 | 563700 |
| 2023-09-05 | -15.45 | $51.22 | 463500 |
| 2023-09-01 | -26.36 | $50.90 | 413784 |
| 2023-08-31 | -66.11 | $49.95 | 596451 |
| 2023-08-30 | -34.31 | $50.71 | 314100 |
| 2023-08-29 | -26.36 | $50.90 | 416400 |
| 2023-08-28 | -64.85 | $49.98 | 452700 |
| 2023-08-25 | -70.71 | $49.84 | 290700 |
| 2023-08-24 | -87.45 | $49.46 | 398700 |
| 2023-08-23 | -91.84 | $49.39 | 463800 |
| 2023-08-22 | -93.53 | $49.42 | 261012 |
| 2023-08-21 | -82.37 | $50.06 | 292932 |
| 2023-08-18 | -77.29 | $50.21 | 375000 |
| 2023-08-17 | -64.07 | $50.60 | 237600 |
| 2023-08-16 | -47.12 | $51.10 | 445800 |
| 2023-08-15 | -70.17 | $50.42 | 442590 |
| 2023-08-14 | -55.93 | $50.84 | 277848 |
| 2023-08-11 | -49.15 | $51.04 | 214500 |
| 2023-08-10 | -48.14 | $51.07 | 347829 |
| 2023-08-09 | -47.80 | $51.08 | 227727 |
| 2023-08-08 | -69.15 | $50.45 | 422400 |
| 2023-08-04 | -69.83 | $50.43 | 438966 |
| 2023-08-03 | -82.71 | $50.05 | 468318 |
| 2023-08-02 | -65.25 | $50.65 | 488400 |
| 2023-08-01 | -75.24 | $50.46 | 324600 |
| 2023-07-31 | -70.66 | $50.62 | 448344 |
| 2023-07-28 | -100.00 | $50.02 | 545100 |
| 2023-07-27 | -75.10 | $50.93 | 400632 |
| 2023-07-26 | -79.38 | $50.82 | 633909 |
| 2023-07-25 | -25.29 | $52.21 | 595260 |
| 2023-07-24 | -21.01 | $52.32 | 283500 |
| 2023-07-21 | -34.24 | $51.98 | 315438 |
| 2023-07-20 | -53.61 | $51.45 | 213096 |
| 2023-07-19 | -67.29 | $51.05 | 254799 |
| 2023-07-18 | -64.68 | $51.12 | 690387 |
| 2023-07-17 | -60.97 | $51.22 | 208500 |
| 2023-07-14 | -50.93 | $51.49 | 405000 |
| 2023-07-13 | -81.41 | $50.67 | 321000 |
| 2023-07-12 | -78.44 | $50.75 | 313500 |
| 2023-07-11 | -75.46 | $50.83 | 300417 |
| 2023-07-10 | -56.88 | $51.33 | 611406 |
| 2023-07-07 | -68.77 | $51.01 | 378300 |
| 2023-07-06 | -55.76 | $51.36 | 488793 |
| 2023-07-05 | -39.03 | $51.81 | 617400 |
| 2023-07-04 | -20.34 | $52.05 | 169221 |
| 2023-06-30 | -40.70 | $52.21 | 732300 |
| 2023-06-29 | -62.90 | $51.45 | 512400 |
| 2023-06-28 | -64.35 | $51.40 | 430500 |
| 2023-06-27 | -74.66 | $51.09 | 930300 |
| 2023-06-26 | -67.12 | $51.61 | 348918 |
| 2023-06-23 | -87.02 | $50.78 | 395400 |
| 2023-06-22 | -88.82 | $50.74 | 993000 |
| 2023-06-21 | -98.82 | $50.23 | 774900 |
| 2023-06-20 | -89.19 | $51.18 | 713841 |
| 2023-06-19 | -96.48 | $50.88 | 134481 |
| 2023-06-16 | -99.66 | $50.69 | 1.8M |
| 2023-06-15 | -93.79 | $51.04 | 589215 |
| 2023-06-14 | -93.12 | $51.08 | 473196 |
| 2023-06-13 | -90.12 | $51.43 | 372000 |
| 2023-06-12 | -94.22 | $51.23 | 376200 |
| 2023-06-09 | -97.55 | $51.03 | 526644 |
| 2023-06-08 | -98.54 | $51.72 | 347538 |
| 2023-06-07 | -98.86 | $51.90 | 520500 |
| 2023-06-06 | -93.66 | $52.33 | 544500 |
| 2023-06-05 | -98.56 | $52.06 | 1.3M |
| 2023-06-02 | -87.09 | $53.43 | 401811 |
| 2023-06-01 | -97.19 | $53.03 | 499854 |
| 2023-05-31 | -98.81 | $53.23 | 2.5M |
| 2023-05-30 | -98.46 | $53.84 | 370800 |
| 2023-05-29 | -96.57 | $54.55 | 145200 |
| 2023-05-26 | -90.69 | $54.98 | 391575 |
| 2023-05-25 | -92.84 | $54.83 | 379554 |
| 2023-05-24 | -86.53 | $55.27 | 354339 |
| 2023-05-23 | -99.84 | $54.88 | 628635 |
| 2023-05-19 | -83.03 | $56.27 | 471963 |
| 2023-05-18 | -92.92 | $55.67 | 296709 |
| 2023-05-17 | -89.79 | $55.86 | 419448 |
| 2023-05-16 | -86.95 | $56.18 | 620100 |
| 2023-05-15 | -86.62 | $56.52 | 334800 |
| 2023-05-12 | -74.32 | $57.20 | 302100 |
| 2023-05-11 | -78.84 | $56.95 | 519138 |
| 2023-05-10 | -82.46 | $56.75 | 806400 |
| 2023-05-09 | -87.17 | $58.32 | 470544 |
| 2023-05-08 | -85.13 | $58.39 | 524469 |
| 2023-05-05 | -91.88 | $58.37 | 257535 |
| 2023-05-04 | -83.13 | $58.65 | 371505 |
| 2023-05-03 | -43.44 | $59.92 | 309600 |
| 2023-05-02 | -23.75 | $60.55 | 271800 |
| 2023-05-01 | -16.25 | $60.79 | 249900 |
| 2023-04-28 | -14.53 | $60.64 | 328800 |
| 2023-04-27 | -9.60 | $60.78 | 398700 |
| 2023-04-26 | -15.56 | $60.48 | 305763 |
| 2023-04-25 | -25.06 | $59.98 | 306600 |
| 2023-04-24 | -7.17 | $60.49 | 320781 |
| 2023-04-21 | -15.80 | $59.91 | 531600 |
| 2023-04-20 | -27.42 | $59.18 | 395100 |
| 2023-04-19 | -28.46 | $59.08 | 386778 |
| 2023-04-18 | -31.67 | $58.88 | 637200 |
| 2023-04-17 | -24.12 | $59.35 | 313263 |
| 2023-04-14 | -11.91 | $60.02 | 343263 |
| 2023-04-13 | -21.81 | $59.33 | 505842 |
| 2023-04-12 | -9.34 | $60.13 | 302139 |
| 2023-04-11 | -3.67 | $60.48 | 334881 |
| 2023-04-10 | -7.61 | $60.18 | 212421 |
| 2023-04-06 | -5.58 | $60.25 | 412542 |
| 2023-04-05 | -5.44 | $60.26 | 395100 |
| 2023-04-04 | -3.59 | $60.40 | 368703 |
| 2023-04-03 | -10.59 | $59.39 | 573600 |
| 2023-03-31 | -4.65 | $59.70 | 560100 |
| 2023-03-30 | -5.33 | $58.82 | 444300 |
| 2023-03-29 | -7.42 | $57.88 | 548151 |
| 2023-03-28 | -23.44 | $57.55 | 534000 |
| 2023-03-27 | -36.28 | $56.81 | 411963 |
| 2023-03-24 | -58.68 | $55.52 | 337800 |
| 2023-03-23 | -69.44 | $54.90 | 276300 |
| 2023-03-22 | -68.40 | $54.96 | 411618 |
| 2023-03-21 | -71.53 | $54.78 | 308100 |
| 2023-03-20 | -59.38 | $55.48 | 275100 |
| 2023-03-17 | -67.88 | $54.99 | 1.2M |
| 2023-03-16 | -64.76 | $55.17 | 407148 |
| 2023-03-15 | -65.10 | $55.15 | 572466 |
| 2023-03-14 | -90.74 | $54.39 | 528300 |
| 2023-03-13 | -94.09 | $54.28 | 452400 |
| 2023-03-10 | -94.12 | $54.74 | 361800 |
| 2023-03-09 | -79.70 | $55.68 | 387378 |
| 2023-03-08 | -61.36 | $56.01 | 331200 |
| 2023-03-07 | -56.90 | $56.22 | 309300 |
| 2023-03-06 | -54.35 | $56.34 | 507957 |
| 2023-03-03 | -68.15 | $55.69 | 892500 |
| 2023-03-02 | -61.15 | $56.02 | 405135 |
| 2023-03-01 | -30.57 | $57.46 | 747660 |
| 2023-02-28 | -26.39 | $56.98 | 817869 |
| 2023-02-27 | -37.75 | $56.68 | 399702 |
| 2023-02-24 | -19.91 | $57.93 | 576600 |
| 2023-02-23 | -48.24 | $56.83 | 583902 |
| 2023-02-22 | -62.94 | $56.08 | 407112 |
| 2023-02-21 | -61.96 | $56.13 | 687000 |
| 2023-02-17 | -53.92 | $56.54 | 261723 |
| 2023-02-16 | -58.82 | $56.29 | 389172 |
| 2023-02-15 | -52.16 | $56.63 | 503100 |
| 2023-02-14 | -62.75 | $56.09 | 338100 |
| 2023-02-13 | -55.29 | $56.47 | 624318 |
| 2023-02-10 | -71.18 | $55.66 | 595500 |
| 2023-02-09 | -67.25 | $55.86 | 379266 |
| 2023-02-08 | -74.71 | $55.48 | 563400 |
| 2023-02-07 | -98.16 | $54.48 | 679335 |
| 2023-02-06 | -79.03 | $55.56 | 358836 |
| 2023-02-03 | -93.47 | $55.14 | 811527 |
| 2023-02-02 | -92.55 | $55.19 | 947400 |
| 2023-02-01 | -94.93 | $55.92 | 863730 |
| 2023-01-31 | -73.84 | $57.06 | 862800 |
| 2023-01-30 | -68.18 | $57.19 | 675600 |
| 2023-01-27 | -33.81 | $58.10 | 417033 |
| 2023-01-26 | -27.56 | $58.32 | 431100 |
| 2023-01-25 | -7.02 | $58.85 | 457830 |
| 2023-01-24 | -8.99 | $58.38 | 373284 |
| 2023-01-23 | -28.20 | $57.61 | 416406 |
| 2023-01-20 | -28.03 | $57.63 | 574500 |
| 2023-01-19 | -38.73 | $57.26 | 788100 |
| 2023-01-18 | -42.20 | $57.14 | 487020 |
| 2023-01-17 | -34.10 | $57.42 | 523293 |
| 2023-01-16 | -33.52 | $57.52 | 166500 |
| 2023-01-13 | -54.62 | $57.30 | 378600 |
| 2023-01-12 | -60.86 | $57.23 | 396366 |
| 2023-01-11 | -44.01 | $58.13 | 679317 |
| 2023-01-10 | -51.50 | $57.73 | 399300 |
| 2023-01-09 | -49.81 | $57.82 | 496500 |
| 2023-01-06 | -50.94 | $57.76 | 424923 |
| 2023-01-05 | -67.04 | $56.90 | 612900 |
| 2023-01-04 | -69.29 | $56.78 | 426939 |
| 2023-01-03 | -67.98 | $56.85 | 392484 |
| 2022-12-30 | -83.90 | $56.00 | 210900 |
| 2022-12-29 | -79.21 | $56.25 | 214326 |
| 2022-12-28 | -68.35 | $56.83 | 277602 |
| 2022-12-23 | -44.98 | $58.24 | 574932 |
| 2022-12-22 | -57.06 | $57.41 | 371409 |
| 2022-12-21 | -48.27 | $57.83 | 356196 |
| 2022-12-20 | -43.79 | $57.66 | 513000 |
| 2022-12-19 | -37.26 | $57.73 | 415863 |
| 2022-12-16 | -32.22 | $57.79 | 1.6M |
| 2022-12-15 | -31.21 | $57.78 | 817551 |
| 2022-12-14 | -16.70 | $58.91 | 531087 |
| 2022-12-13 | -8.65 | $59.61 | 866400 |
| 2022-12-12 | -5.63 | $59.35 | 587400 |
| 2022-12-09 | -3.92 | $59.52 | 541200 |
| 2022-12-08 | -3.76 | $58.91 | 587100 |
| 2022-12-07 | -4.93 | $57.29 | 474603 |
| 2022-12-06 | -10.89 | $56.83 | 538923 |
| 2022-12-05 | -7.78 | $57.07 | 603000 |
| 2022-12-02 | -5.21 | $56.87 | 459936 |
| 2022-12-01 | -6.68 | $56.53 | 410487 |
| 2022-11-30 | -11.82 | $56.15 | 1.6M |
| 2022-11-29 | -3.95 | $56.62 | 500523 |
| 2022-11-28 | -4.70 | $55.95 | 807090 |
| 2022-11-25 | -10.32 | $55.58 | 306069 |
| 2022-11-24 | -15.17 | $55.26 | 282354 |
| 2022-11-23 | -1.05 | $55.30 | 563400 |
| 2022-11-22 | -2.53 | $54.96 | 576000 |
| 2022-11-21 | -2.30 | $53.11 | 333600 |
| 2022-11-18 | -6.84 | $52.47 | 565800 |
| 2022-11-17 | -12.77 | $51.71 | 498441 |
| 2022-11-16 | -24.24 | $51.18 | 518100 |
| 2022-11-15 | -43.07 | $50.31 | 446400 |
| 2022-11-14 | -44.59 | $50.24 | 443100 |
| 2022-11-11 | -35.93 | $50.64 | 412800 |
| 2022-11-10 | -14.50 | $51.63 | 461100 |
| 2022-11-09 | -17.13 | $51.26 | 325500 |
| 2022-11-08 | -8.33 | $51.47 | 539700 |
| 2022-11-07 | -6.77 | $51.46 | 450900 |
| 2022-11-04 | -5.27 | $50.57 | 296118 |
| 2022-11-03 | -17.80 | $50.00 | 227703 |
| 2022-11-02 | -15.16 | $50.12 | 370800 |
| 2022-11-01 | -10.77 | $50.32 | 558600 |
| 2022-10-31 | -18.24 | $49.98 | 366000 |
| 2022-10-28 | -3.74 | $50.64 | 369969 |
| 2022-10-27 | -16.26 | $50.07 | 500100 |
| 2022-10-26 | -5.93 | $50.54 | 423663 |
| 2022-10-25 | -14.97 | $49.44 | 452700 |
| 2022-10-24 | -27.54 | $48.97 | 374700 |
| 2022-10-21 | -31.82 | $48.81 | 342300 |
| 2022-10-20 | -56.95 | $47.87 | 401493 |
| 2022-10-19 | -45.45 | $48.30 | 406608 |
| 2022-10-18 | -38.64 | $48.61 | 355200 |
| 2022-10-17 | -50.25 | $48.22 | 407700 |
| 2022-10-14 | -59.90 | $47.84 | 394278 |
| 2022-10-13 | -59.15 | $47.89 | 885423 |
| 2022-10-12 | -53.10 | $48.30 | 654411 |
| 2022-10-11 | -78.64 | $47.45 | 591900 |
| 2022-10-07 | -91.02 | $46.76 | 563469 |
| 2022-10-06 | -97.44 | $46.51 | 727500 |
| 2022-10-05 | -78.11 | $48.94 | 494400 |
| 2022-10-04 | -70.00 | $49.24 | 528006 |
| 2022-10-03 | -69.73 | $49.25 | 437748 |
| 2022-09-30 | -97.84 | $48.21 | 476100 |
| 2022-09-29 | -78.38 | $48.93 | 634500 |
| 2022-09-28 | -93.86 | $48.62 | 644100 |
| 2022-09-27 | -90.63 | $48.83 | 500190 |
| 2022-09-26 | -92.45 | $48.77 | 503100 |
| 2022-09-23 | -90.91 | $48.83 | 415800 |
| 2022-09-22 | -95.94 | $48.86 | 315030 |
| 2022-09-21 | -99.51 | $48.83 | 392727 |
| 2022-09-20 | -89.21 | $49.39 | 562818 |
| 2022-09-19 | -84.52 | $50.09 | 513120 |
| 2022-09-16 | -86.45 | $50.00 | 1.7M |
| 2022-09-15 | -98.24 | $49.56 | 576300 |
| 2022-09-14 | -89.23 | $50.21 | 481500 |
| 2022-09-13 | -76.35 | $50.76 | 481578 |
| 2022-09-12 | -61.36 | $51.40 | 520200 |
| 2022-09-09 | -70.73 | $51.00 | 460017 |
| 2022-09-08 | -96.72 | $49.89 | 448500 |
| 2022-09-07 | -89.24 | $50.37 | 296400 |
| 2022-09-06 | -92.18 | $50.25 | 472800 |
| 2022-09-02 | -80.20 | $50.74 | 435000 |
| 2022-09-01 | -83.13 | $50.62 | 570300 |
| 2022-08-31 | -97.07 | $50.05 | 788151 |
| 2022-08-30 | -79.42 | $50.47 | 422400 |
| 2022-08-29 | -75.62 | $50.64 | 393084 |
| 2022-08-26 | -53.47 | $51.63 | 683832 |
| 2022-08-25 | -47.43 | $51.90 | 414336 |
| 2022-08-24 | -50.56 | $51.76 | 420120 |
| 2022-08-23 | -28.19 | $52.76 | 407400 |
| 2022-08-22 | -1.80 | $53.92 | 342600 |
| 2022-08-19 | -3.40 | $53.81 | 681900 |
| 2022-08-18 | -9.95 | $53.44 | 479100 |
| 2022-08-17 | -7.41 | $53.55 | 569157 |
| 2022-08-16 | -1.60 | $53.25 | 416400 |
| 2022-08-15 | -23.68 | $52.29 | 544800 |
| 2022-08-12 | -39.55 | $51.72 | 451500 |
| 2022-08-11 | -49.03 | $51.38 | 242127 |
| 2022-08-10 | -68.80 | $50.67 | 393600 |
| 2022-08-09 | -83.84 | $50.13 | 272508 |
| 2022-08-08 | -83.29 | $50.15 | 261600 |
| 2022-08-05 | -76.32 | $50.40 | 375300 |
| 2022-08-04 | -66.57 | $50.75 | 462093 |
| 2022-08-03 | -83.84 | $50.13 | 383733 |
| 2022-08-02 | -95.78 | $50.19 | 818448 |
| 2022-07-29 | -71.10 | $50.95 | 559500 |
| 2022-07-28 | -0.96 | $52.91 | 507600 |
| 2022-07-27 | -41.87 | $51.18 | 584829 |
| 2022-07-26 | -17.31 | $52.07 | 381900 |
| 2022-07-25 | -19.15 | $51.98 | 208326 |
| 2022-07-22 | -23.50 | $51.72 | 285600 |
| 2022-07-21 | -27.48 | $51.40 | 287544 |
| 2022-07-20 | -25.87 | $51.36 | 295200 |
| 2022-07-19 | -25.87 | $51.36 | 678723 |
| 2022-07-18 | -30.12 | $51.14 | 390009 |
| 2022-07-15 | -27.94 | $51.25 | 387045 |
| 2022-07-14 | -15.22 | $51.91 | 475200 |
| 2022-07-13 | -3.37 | $52.38 | 449739 |
| 2022-07-12 | -19.38 | $51.17 | 417900 |
| 2022-07-11 | -14.54 | $51.39 | 413235 |
| 2022-07-08 | -7.48 | $51.47 | 727200 |
| 2022-07-07 | -8.46 | $51.19 | 439800 |
| 2022-07-06 | -35.82 | $50.09 | 573000 |
| 2022-07-05 | -4.91 | $51.19 | 529005 |
| 2022-07-04 | -20.38 | $50.87 | 243609 |
| 2022-06-30 | -38.15 | $50.12 | 502800 |
| 2022-06-29 | -28.44 | $50.53 | 518706 |
| 2022-06-28 | -62.67 | $49.16 | 416433 |
| 2022-06-27 | -62.29 | $49.32 | 1.2M |
| 2022-06-24 | -66.04 | $49.14 | 409200 |
| 2022-06-23 | -83.96 | $48.28 | 456600 |
| 2022-06-22 | -91.88 | $47.90 | 630600 |
| 2022-06-21 | -77.71 | $48.58 | 672609 |
| 2022-06-20 | -82.29 | $48.36 | 149400 |
| 2022-06-17 | -98.13 | $47.60 | 1.2M |
| 2022-06-16 | -97.41 | $47.79 | 386400 |
| 2022-06-15 | -87.40 | $49.05 | 721641 |
| 2022-06-14 | -95.71 | $48.74 | 542400 |
| 2022-06-13 | -95.12 | $49.19 | 909600 |
| 2022-06-10 | -73.40 | $50.02 | 784500 |
| 2022-06-09 | -76.60 | $49.92 | 390600 |
| 2022-06-08 | -62.82 | $50.35 | 510900 |
| 2022-06-07 | -62.06 | $50.59 | 320400 |
| 2022-06-06 | -57.58 | $50.98 | 495300 |
| 2022-06-03 | -48.58 | $51.36 | 340500 |
| 2022-06-02 | -54.50 | $51.11 | 255000 |
| 2022-06-01 | -66.35 | $50.61 | 349200 |
| 2022-05-31 | -39.34 | $51.75 | 1.9M |
| 2022-05-30 | -48.64 | $51.46 | 111600 |
| 2022-05-27 | -48.68 | $51.53 | 647400 |
| 2022-05-26 | -62.08 | $50.98 | 362493 |
| 2022-05-25 | -66.10 | $50.79 | 488700 |
| 2022-05-24 | -68.64 | $50.67 | 1.0M |
| 2022-05-20 | -80.08 | $50.13 | 550836 |
| 2022-05-19 | -98.31 | $49.27 | 464700 |
| 2022-05-18 | -85.75 | $50.12 | 591342 |
| 2022-05-17 | -56.33 | $51.42 | 671100 |
| 2022-05-16 | -49.10 | $51.74 | 579900 |
| 2022-05-13 | -57.47 | $51.37 | 807963 |
| 2022-05-12 | -78.96 | $50.42 | 791700 |
| 2022-05-11 | -97.56 | $49.62 | 858600 |
| 2022-05-10 | -93.56 | $51.41 | 816000 |
| 2022-05-09 | -42.36 | $52.95 | 605514 |
| 2022-05-06 | -84.45 | $51.78 | 492300 |
| 2022-05-05 | -89.75 | $51.63 | 491400 |
| 2022-05-04 | -73.14 | $52.10 | 757800 |
| 2022-05-03 | -92.89 | $51.95 | 438714 |
| 2022-05-02 | -43.26 | $52.79 | 515700 |
| 2022-04-29 | -26.55 | $53.27 | 445800 |
| 2022-04-28 | -22.71 | $53.40 | 430800 |
| 2022-04-27 | -35.99 | $52.95 | 579900 |
| 2022-04-26 | -52.51 | $52.39 | 497700 |
| 2022-04-25 | -32.50 | $53.00 | 441321 |
| 2022-04-22 | -58.61 | $52.06 | 451575 |
| 2022-04-21 | -46.67 | $52.49 | 430200 |
| 2022-04-20 | -34.72 | $52.92 | 364521 |
| 2022-04-19 | -26.67 | $53.21 | 409800 |
| 2022-04-18 | -61.11 | $51.97 | 183399 |
| 2022-04-14 | -50.28 | $52.36 | 290100 |
| 2022-04-13 | -37.50 | $52.82 | 310500 |
| 2022-04-12 | -14.72 | $53.64 | 441324 |
| 2022-04-11 | -8.45 | $53.82 | 377847 |
| 2022-04-08 | -10.14 | $53.76 | 282600 |
| 2022-04-07 | -2.22 | $53.66 | 339300 |
| 2022-04-06 | -11.81 | $52.96 | 419100 |
| 2022-04-05 | -9.59 | $53.02 | 682899 |
| 2022-04-04 | -44.83 | $51.85 | 443454 |
| 2022-04-01 | -54.73 | $51.14 | 422718 |
| 2022-03-31 | -34.88 | $51.32 | 654900 |
| 2022-03-30 | -30.70 | $51.26 | 345300 |
| 2022-03-29 | -22.71 | $51.52 | 357612 |
| 2022-03-28 | -26.28 | $51.12 | 392241 |
| 2022-03-25 | -29.08 | $50.89 | 240000 |
| 2022-03-24 | -26.16 | $51.13 | 689154 |
| 2022-03-23 | -23.05 | $51.18 | 712305 |
| 2022-03-22 | -23.16 | $51.17 | 356700 |
| 2022-03-21 | -20.97 | $51.37 | 400521 |
| 2022-03-18 | -16.79 | $51.75 | 2.6M |
| 2022-03-17 | -8.34 | $52.52 | 393300 |
| 2022-03-16 | -11.75 | $52.21 | 816000 |
| 2022-03-15 | -15.48 | $51.87 | 682548 |
| 2022-03-14 | -9.44 | $52.42 | 585600 |
| 2022-03-11 | -7.24 | $52.62 | 501060 |
| 2022-03-10 | -1.71 | $52.24 | 634200 |
| 2022-03-09 | -8.53 | $51.46 | 880821 |
| 2022-03-08 | -7.42 | $51.03 | 742560 |
| 2022-03-07 | -7.12 | $50.17 | 909003 |
| 2022-03-04 | -0.54 | $49.65 | 633966 |
| 2022-03-03 | -13.46 | $47.90 | 615000 |
| 2022-03-02 | -30.24 | $46.50 | 644217 |
| 2022-03-01 | -63.77 | $45.38 | 398400 |
| 2022-02-28 | -50.90 | $45.81 | 675330 |
| 2022-02-25 | -35.93 | $46.31 | 441000 |
| 2022-02-24 | -38.32 | $46.23 | 645318 |
| 2022-02-23 | -86.29 | $44.93 | 396429 |
| 2022-02-22 | -59.04 | $45.29 | 429900 |
| 2022-02-18 | -39.13 | $45.98 | 469200 |
| 2022-02-17 | -34.53 | $46.16 | 317400 |
| 2022-02-16 | -34.27 | $46.17 | 422502 |
| 2022-02-15 | -23.27 | $46.60 | 297900 |
| 2022-02-14 | -24.30 | $46.56 | 338700 |
| 2022-02-11 | -14.83 | $46.93 | 385200 |
| 2022-02-10 | -28.41 | $46.80 | 383505 |
| 2022-02-09 | -19.82 | $47.24 | 381621 |
| 2022-02-08 | -29.78 | $46.83 | 371232 |
| 2022-02-07 | -40.87 | $46.32 | 313248 |
| 2022-02-04 | -29.46 | $46.88 | 257100 |
| 2022-02-03 | -33.08 | $47.06 | 439857 |
| 2022-02-02 | -31.82 | $47.20 | 396342 |
| 2022-02-01 | -51.70 | $46.15 | 336300 |
| 2022-01-31 | -51.85 | $46.21 | 496314 |
| 2022-01-28 | -55.16 | $46.12 | 335400 |
| 2022-01-27 | -60.10 | $45.89 | 481035 |
| 2022-01-26 | -72.94 | $45.34 | 657099 |
| 2022-01-25 | -84.76 | $44.58 | 591948 |
| 2022-01-24 | -89.58 | $44.27 | 450915 |
| 2022-01-21 | -98.82 | $44.17 | 486000 |
| 2022-01-20 | -97.57 | $44.82 | 673287 |
| 2022-01-19 | -87.09 | $45.78 | 551808 |
| 2022-01-18 | -87.04 | $45.98 | 644400 |
| 2022-01-17 | -97.04 | $46.60 | 237690 |
| 2022-01-14 | -99.44 | $46.69 | 465093 |
| 2022-01-13 | -86.22 | $47.27 | 564426 |
| 2022-01-12 | -63.99 | $47.90 | 441036 |
| 2022-01-11 | -63.52 | $47.65 | 404463 |
| 2022-01-10 | -57.01 | $47.69 | 414900 |
| 2022-01-07 | -43.74 | $48.15 | 258675 |
| 2022-01-06 | -35.24 | $48.55 | 426690 |
| 2022-01-05 | -52.02 | $47.76 | 323700 |
| 2022-01-04 | -39.70 | $48.34 | 289500 |
| 2021-12-31 | -22.76 | $48.89 | 268026 |
| 2021-12-30 | -21.03 | $48.99 | 513384 |
| 2021-12-29 | -17.24 | $49.21 | 626400 |
| 2021-12-24 | -14.66 | $49.36 | 185700 |
| 2021-12-23 | -18.79 | $49.12 | 482541 |
| 2021-12-22 | -15.86 | $49.29 | 362700 |
| 2021-12-21 | -15.69 | $49.30 | 447438 |
| 2021-12-20 | -20.86 | $49.00 | 613917 |
| 2021-12-17 | -16.21 | $49.27 | 2.1M |
| 2021-12-16 | -10.02 | $49.17 | 639300 |
| 2021-12-15 | -5.09 | $49.07 | 1.1M |
| 2021-12-14 | -4.11 | $48.14 | 1.2M |
| 2021-12-13 | -14.24 | $47.18 | 1.3M |
| 2021-12-10 | -28.79 | $46.71 | 426105 |
| 2021-12-09 | -49.85 | $46.03 | 396141 |
| 2021-12-08 | -55.42 | $45.85 | 676806 |
| 2021-12-07 | -43.65 | $46.23 | 354699 |
| 2021-12-06 | -40.25 | $46.34 | 508506 |
| 2021-12-03 | -54.18 | $45.89 | 364593 |
| 2021-12-02 | -49.23 | $46.05 | 764400 |
| 2021-12-01 | -98.14 | $44.47 | 414000 |
| 2021-11-30 | -96.43 | $44.94 | 1.3M |
| 2021-11-29 | -74.91 | $45.49 | 558090 |
| 2021-11-26 | -66.47 | $45.40 | 766266 |
| 2021-11-25 | -27.78 | $46.69 | 190575 |
| 2021-11-24 | -29.89 | $46.54 | 547854 |
| 2021-11-23 | -20.92 | $46.82 | 410700 |
| 2021-11-22 | -32.91 | $46.35 | 455100 |
| 2021-11-19 | -12.24 | $47.16 | 318600 |
| 2021-11-18 | -16.58 | $46.99 | 696102 |
| 2021-11-17 | -22.96 | $46.74 | 419700 |
| 2021-11-16 | -1.61 | $47.39 | 365700 |
| 2021-11-15 | -4.19 | $46.92 | 503400 |
| 2021-11-12 | -14.52 | $46.37 | 268200 |
| 2021-11-11 | -0.68 | $46.65 | 349500 |
| 2021-11-10 | -4.07 | $46.55 | 429300 |
| 2021-11-09 | -26.44 | $45.89 | 476733 |
| 2021-11-08 | -46.44 | $45.30 | 443700 |
| 2021-11-05 | -30.17 | $45.78 | 514500 |
| 2021-11-04 | -34.58 | $45.65 | 373200 |
| 2021-11-03 | -36.95 | $45.58 | 575400 |
| 2021-11-02 | -47.46 | $45.27 | 446163 |
| 2021-11-01 | -66.78 | $44.70 | 453000 |
| 2021-10-29 | -71.19 | $44.57 | 464547 |
| 2021-10-28 | -68.81 | $44.64 | 451563 |
| 2021-10-27 | -65.66 | $44.07 | 821724 |
| 2021-10-26 | -30.23 | $45.47 | 806796 |
| 2021-10-25 | -7.18 | $46.19 | 840900 |
| 2021-10-22 | -3.03 | $45.90 | 489135 |
| 2021-10-21 | -19.70 | $45.35 | 716451 |
| 2021-10-20 | -15.45 | $45.49 | 393300 |
| 2021-10-19 | -10.91 | $45.64 | 491100 |
| 2021-10-18 | -6.36 | $45.79 | 1.4M |
| 2021-10-15 | -9.09 | $45.70 | 606069 |
| 2021-10-14 | -13.94 | $45.54 | 1.2M |
| 2021-10-13 | -13.94 | $45.54 | 794700 |
| 2021-10-12 | -24.24 | $45.20 | 1.1M |
| 2021-10-08 | -24.33 | $45.25 | 587235 |
| 2021-10-07 | -21.96 | $45.33 | 755100 |
| 2021-10-06 | -21.66 | $45.34 | 783300 |
| 2021-10-05 | -12.17 | $45.66 | 679203 |
| 2021-10-04 | -35.61 | $44.87 | 539475 |
| 2021-10-01 | -33.53 | $44.94 | 594954 |
| 2021-09-30 | -15.73 | $45.54 | 784800 |
| 2021-09-29 | -16.62 | $45.51 | 1.1M |
| 2021-09-28 | -97.33 | $42.79 | 637014 |
| 2021-09-27 | -95.30 | $43.23 | 578400 |
| 2021-09-24 | -71.48 | $43.94 | 601800 |
| 2021-09-23 | -66.11 | $44.10 | 546600 |
| 2021-09-22 | -63.76 | $44.17 | 516141 |
| 2021-09-21 | -66.11 | $44.10 | 462435 |
| 2021-09-20 | -87.58 | $43.46 | 597144 |
| 2021-09-17 | -96.38 | $43.94 | 2.1M |
| 2021-09-16 | -79.07 | $44.71 | 341526 |
| 2021-09-15 | -73.60 | $44.76 | 519300 |
| 2021-09-14 | -63.48 | $44.94 | 652800 |
| 2021-09-13 | -36.60 | $45.21 | 966348 |
| 2021-09-10 | -10.60 | $45.66 | 1.2M |
| 2021-09-09 | -11.66 | $45.63 | 1.2M |
| 2021-09-08 | -8.40 | $45.68 | 1.2M |
| 2021-09-07 | -29.20 | $45.16 | 738900 |
| 2021-09-03 | -18.80 | $45.42 | 782232 |
| 2021-09-02 | -13.20 | $45.56 | 1.0M |
| 2021-09-01 | -8.51 | $45.54 | 608103 |
| 2021-08-31 | -17.45 | $45.33 | 796329 |
| 2021-08-30 | -9.05 | $45.34 | 255663 |
| 2021-08-27 | -24.07 | $44.91 | 458100 |
| 2021-08-26 | -13.54 | $45.12 | 477990 |
| 2021-08-25 | -11.05 | $45.16 | 442035 |
| 2021-08-24 | -13.12 | $45.06 | 461724 |
| 2021-08-23 | -6.80 | $45.26 | 409920 |
| 2021-08-20 | -4.27 | $45.23 | 450363 |
| 2021-08-19 | -2.05 | $45.25 | 407469 |
| 2021-08-18 | -8.25 | $44.74 | 559500 |
| 2021-08-17 | -6.31 | $44.82 | 461400 |
| 2021-08-16 | -2.82 | $44.69 | 362718 |
| 2021-08-13 | -16.43 | $44.11 | 401730 |
| 2021-08-12 | -15.05 | $44.10 | 395769 |
| 2021-08-11 | -19.41 | $43.82 | 417060 |
| 2021-08-10 | -18.87 | $43.83 | 490500 |
| 2021-08-09 | -16.15 | $43.97 | 425100 |
| 2021-08-06 | -16.64 | $43.92 | 451896 |
| 2021-08-05 | -20.29 | $43.67 | 534300 |
| 2021-08-04 | -8.44 | $44.33 | 416400 |
| 2021-08-03 | -1.34 | $44.40 | 562638 |
| 2021-07-30 | -5.34 | $43.13 | 702300 |
| 2021-07-29 | -4.85 | $43.15 | 401400 |
| 2021-07-28 | -3.75 | $42.50 | 367521 |
| 2021-07-27 | -7.14 | $42.33 | 408900 |
| 2021-07-26 | -0.87 | $41.76 | 311118 |
| 2021-07-23 | -6.19 | $41.53 | 308217 |
| 2021-07-22 | -22.71 | $40.97 | 340230 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.64
2026-07-20
Close Price
$106.01
Vol: 37039Average Directional Index - Detailed Analysis
Minimum
6.63
Average
21.24
Maximum
66.76
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 15.64 | $106.01 | 37039 |
| 2026-07-17 | 15.06 | $103.87 | 212600 |
| 2026-07-16 | 15.03 | $103.12 | 317000 |
| 2026-07-15 | 15.36 | $100.88 | 237343 |
| 2026-07-14 | 15.96 | $100.95 | 190000 |
| 2026-07-13 | 16.40 | $102.44 | 222000 |
| 2026-07-10 | 16.87 | $100.98 | 184549 |
| 2026-07-09 | 17.64 | $99.42 | 203805 |
| 2026-07-08 | 18.18 | $100.93 | 251807 |
| 2026-07-07 | 18.76 | $99.37 | 310226 |
| 2026-07-06 | 19.02 | $98.54 | 358200 |
| 2026-07-03 | 19.26 | $99.64 | 183900 |
| 2026-07-02 | 20.20 | $100.64 | 253000 |
| 2026-06-30 | 21.19 | $101.80 | 287140 |
| 2026-06-29 | 21.55 | $102.55 | 232500 |
| 2026-06-26 | 21.72 | $104.46 | 251308 |
| 2026-06-25 | 21.31 | $104.01 | 335040 |
| 2026-06-24 | 20.81 | $104.79 | 265100 |
| 2026-06-23 | 20.41 | $102.93 | 375511 |
| 2026-06-22 | 20.27 | $100.68 | 365300 |
| 2026-06-19 | 20.74 | $101.34 | 1.3M |
| 2026-06-18 | 20.77 | $103.34 | 254200 |
| 2026-06-17 | 20.04 | $103.38 | 287525 |
| 2026-06-16 | 19.46 | $103.23 | 347231 |
| 2026-06-15 | 18.85 | $102.90 | 214314 |
| 2026-06-12 | 18.31 | $104.01 | 288506 |
| 2026-06-11 | 17.22 | $105.00 | 344300 |
| 2026-06-10 | 15.36 | $104.83 | 282749 |
| 2026-06-09 | 13.50 | $104.54 | 550200 |
| 2026-06-08 | 11.58 | $101.91 | 289227 |
| 2026-06-05 | 9.91 | $103.47 | 527113 |
| 2026-06-04 | 8.16 | $99.69 | 336800 |
| 2026-06-03 | 7.21 | $98.93 | 280714 |
| 2026-06-02 | 6.63 | $96.91 | 254800 |
| 2026-06-01 | 6.90 | $97.51 | 269235 |
| 2026-05-29 | 7.18 | $96.58 | 1.9M |
| 2026-05-28 | 7.55 | $96.76 | 254400 |
| 2026-05-27 | 7.62 | $96.45 | 263014 |
| 2026-05-26 | 7.66 | $95.60 | 273219 |
| 2026-05-25 | 7.62 | $96.88 | 122906 |
| 2026-05-22 | 7.91 | $96.46 | 274346 |
| 2026-05-21 | 8.21 | $96.83 | 473302 |
| 2026-05-20 | 8.55 | $97.31 | 363800 |
| 2026-05-19 | 8.92 | $95.95 | 407045 |
| 2026-05-15 | 9.22 | $95.23 | 260521 |
| 2026-05-14 | 9.10 | $95.71 | 223000 |
| 2026-05-13 | 8.95 | $93.82 | 377000 |
| 2026-05-12 | 8.78 | $96.67 | 454400 |
| 2026-05-11 | 9.01 | $94.02 | 378212 |
| 2026-05-08 | 8.89 | $95.69 | 488434 |
| 2026-05-07 | 9.02 | $94.90 | 431625 |
| 2026-05-06 | 9.30 | $95.05 | 524500 |
| 2026-05-05 | 9.66 | $98.29 | 390100 |
| 2026-05-04 | 9.73 | $96.27 | 216900 |
| 2026-05-01 | 10.01 | $97.65 | 185837 |
| 2026-04-30 | 9.67 | $98.03 | 312900 |
| 2026-04-29 | 9.54 | $96.81 | 226000 |
| 2026-04-28 | 9.65 | $96.58 | 311914 |
| 2026-04-27 | 9.76 | $96.31 | 340229 |
| 2026-04-24 | 9.76 | $98.03 | 192000 |
| 2026-04-23 | 9.77 | $96.94 | 252700 |
| 2026-04-22 | 9.91 | $96.39 | 171923 |
| 2026-04-21 | 10.18 | $97.15 | 251809 |
| 2026-04-20 | 10.47 | $96.37 | 247222 |
| 2026-04-17 | 11.00 | $96.25 | 385947 |
| 2026-04-16 | 11.53 | $95.79 | 290536 |
| 2026-04-15 | 12.09 | $97.03 | 237044 |
| 2026-04-14 | 12.62 | $96.23 | 305600 |
| 2026-04-13 | 13.26 | $96.67 | 396600 |
| 2026-04-10 | 13.74 | $98.82 | 334300 |
| 2026-04-09 | 13.54 | $99.95 | 383600 |
| 2026-04-08 | 12.98 | $102.18 | 468900 |
| 2026-04-07 | 12.35 | $99.83 | 344800 |
| 2026-04-06 | 12.33 | $99.75 | 182744 |
| 2026-04-02 | 11.86 | $99.85 | 310000 |
| 2026-04-01 | 11.43 | $98.82 | 260900 |
| 2026-03-31 | 11.28 | $98.28 | 367700 |
| 2026-03-30 | 11.11 | $98.66 | 401915 |
| 2026-03-27 | 11.16 | $97.44 | 320800 |
| 2026-03-26 | 11.66 | $96.37 | 189000 |
| 2026-03-25 | 12.18 | $96.20 | 247444 |
| 2026-03-24 | 12.49 | $95.85 | 342805 |
| 2026-03-23 | 12.95 | $97.54 | 176500 |
| 2026-03-20 | 13.53 | $95.71 | 924300 |
| 2026-03-19 | 13.75 | $95.28 | 379603 |
| 2026-03-18 | 13.83 | $96.42 | 239400 |
| 2026-03-17 | 14.41 | $97.39 | 243100 |
| 2026-03-16 | 14.98 | $98.70 | 352221 |
| 2026-03-13 | 15.73 | $97.42 | 325600 |
| 2026-03-12 | 16.16 | $95.88 | 367000 |
| 2026-03-11 | 16.18 | $95.36 | 297100 |
| 2026-03-10 | 16.27 | $96.55 | 320400 |
| 2026-03-09 | 16.37 | $95.70 | 664136 |
| 2026-03-06 | 16.32 | $95.87 | 628900 |
| 2026-03-05 | 16.21 | $93.74 | 741701 |
| 2026-03-04 | 15.87 | $95.21 | 781300 |
| 2026-03-03 | 15.55 | $99.08 | 650300 |
| 2026-03-02 | 16.37 | $100.94 | 444102 |
| 2026-02-27 | 16.99 | $100.12 | 916942 |
| 2026-02-26 | 17.55 | $99.44 | 294300 |
| 2026-02-25 | 18.41 | $99.38 | 327325 |
| 2026-02-24 | 19.30 | $101.49 | 334900 |
| 2026-02-23 | 19.63 | $103.00 | 317100 |
| 2026-02-20 | 19.98 | $99.72 | 472638 |
| 2026-02-19 | 20.54 | $102.05 | 236801 |
| 2026-02-18 | 20.04 | $102.99 | 235100 |
| 2026-02-17 | 19.52 | $103.01 | 390700 |
| 2026-02-13 | 18.63 | $102.43 | 272739 |
| 2026-02-12 | 17.77 | $102.98 | 333700 |
| 2026-02-11 | 16.87 | $101.68 | 371044 |
| 2026-02-10 | 16.46 | $100.65 | 243419 |
| 2026-02-09 | 16.17 | $101.07 | 202400 |
| 2026-02-06 | 15.73 | $101.92 | 210700 |
| 2026-02-05 | 15.00 | $101.74 | 298000 |
| 2026-02-04 | 14.04 | $102.63 | 282636 |
| 2026-02-03 | 13.09 | $100.00 | 238314 |
| 2026-02-02 | 12.91 | $97.05 | 392611 |
| 2026-01-30 | 13.55 | $94.97 | 506100 |
| 2026-01-29 | 14.12 | $96.95 | 493313 |
| 2026-01-28 | 14.29 | $96.36 | 333600 |
| 2026-01-27 | 14.95 | $95.08 | 323229 |
| 2026-01-26 | 15.72 | $96.52 | 260500 |
| 2026-01-23 | 15.97 | $97.60 | 206038 |
| 2026-01-22 | 15.61 | $96.95 | 159949 |
| 2026-01-21 | 15.26 | $96.87 | 240300 |
| 2026-01-20 | 15.13 | $96.20 | 282439 |
| 2026-01-19 | 15.13 | $96.33 | 137244 |
| 2026-01-16 | 15.32 | $95.37 | 253810 |
| 2026-01-15 | 15.75 | $96.11 | 211000 |
| 2026-01-14 | 15.87 | $96.06 | 548000 |
| 2026-01-13 | 15.98 | $96.16 | 471400 |
| 2026-01-12 | 16.01 | $97.45 | 314207 |
| 2026-01-09 | 15.85 | $96.54 | 239005 |
| 2026-01-08 | 16.25 | $95.20 | 265005 |
| 2026-01-07 | 16.88 | $94.15 | 435900 |
| 2026-01-06 | 17.73 | $94.00 | 218742 |
| 2026-01-05 | 18.29 | $93.74 | 254845 |
| 2026-01-02 | 19.05 | $94.74 | 123528 |
| 2025-12-31 | 19.96 | $94.69 | 122248 |
| 2025-12-30 | 20.74 | $94.53 | 283616 |
| 2025-12-29 | 21.63 | $94.29 | 284200 |
| 2025-12-24 | 22.47 | $93.90 | 63939 |
| 2025-12-23 | 23.61 | $94.54 | 179400 |
| 2025-12-22 | 24.54 | $94.94 | 115600 |
| 2025-12-19 | 25.56 | $94.74 | 1.1M |
| 2025-12-18 | 26.06 | $95.58 | 212200 |
| 2025-12-17 | 26.59 | $95.71 | 352900 |
| 2025-12-16 | 26.75 | $95.27 | 337800 |
| 2025-12-15 | 27.10 | $95.03 | 177100 |
| 2025-12-12 | 27.63 | $94.68 | 188400 |
| 2025-12-11 | 28.25 | $94.59 | 459002 |
| 2025-12-10 | 28.52 | $94.30 | 339107 |
| 2025-12-09 | 28.92 | $94.64 | 325900 |
| 2025-12-08 | 29.16 | $94.71 | 323000 |
| 2025-12-05 | 29.22 | $95.45 | 219600 |
| 2025-12-04 | 28.91 | $95.85 | 298322 |
| 2025-12-03 | 28.58 | $94.94 | 361449 |
| 2025-12-02 | 28.56 | $95.51 | 376046 |
| 2025-12-01 | 27.98 | $97.36 | 503549 |
| 2025-11-28 | 27.34 | $95.83 | 192138 |
| 2025-11-27 | 27.01 | $96.58 | 62308 |
| 2025-11-26 | 26.43 | $96.68 | 302700 |
| 2025-11-25 | 25.58 | $96.71 | 392313 |
| 2025-11-24 | 24.76 | $94.70 | 929607 |
| 2025-11-21 | 24.03 | $96.28 | 328906 |
| 2025-11-20 | 22.88 | $95.23 | 288400 |
| 2025-11-19 | 21.87 | $94.51 | 338100 |
| 2025-11-18 | 21.00 | $93.75 | 348300 |
| 2025-11-17 | 19.70 | $93.56 | 409404 |
| 2025-11-14 | 18.45 | $92.56 | 401500 |
| 2025-11-13 | 17.30 | $90.13 | 224841 |
| 2025-11-12 | 16.48 | $89.69 | 323312 |
| 2025-11-11 | 15.96 | $86.29 | 259144 |
| 2025-11-10 | 16.07 | $87.08 | 216711 |
| 2025-11-07 | 16.34 | $87.11 | 179900 |
| 2025-11-06 | 16.62 | $87.06 | 190700 |
| 2025-11-05 | 16.77 | $87.99 | 262826 |
| 2025-11-04 | 16.93 | $86.29 | 238500 |
| 2025-11-03 | 17.58 | $85.32 | 243948 |
| 2025-10-31 | 18.29 | $85.28 | 333942 |
| 2025-10-30 | 19.00 | $83.99 | 274200 |
| 2025-10-29 | 19.35 | $83.24 | 285039 |
| 2025-10-28 | 19.72 | $86.66 | 345533 |
| 2025-10-27 | 19.96 | $88.05 | 188600 |
| 2025-10-24 | 19.68 | $88.01 | 226900 |
| 2025-10-23 | 19.16 | $89.21 | 345400 |
| 2025-10-22 | 18.43 | $89.69 | 216429 |
| 2025-10-21 | 17.65 | $88.54 | 280000 |
| 2025-10-20 | 17.19 | $88.38 | 390231 |
| 2025-10-17 | 16.70 | $89.15 | 391000 |
| 2025-10-16 | 16.20 | $87.64 | 299900 |
| 2025-10-15 | 16.32 | $86.75 | 290100 |
| 2025-10-14 | 16.45 | $86.72 | 364700 |
| 2025-10-10 | 16.93 | $85.83 | 223100 |
| 2025-10-09 | 17.58 | $84.36 | 239900 |
| 2025-10-08 | 17.46 | $84.39 | 235600 |
| 2025-10-07 | 17.33 | $84.07 | 266600 |
| 2025-10-06 | 16.67 | $83.66 | 221400 |
| 2025-10-03 | 16.31 | $85.13 | 167700 |
| 2025-10-02 | 16.27 | $85.10 | 195300 |
| 2025-10-01 | 16.20 | $84.35 | 204700 |
| 2025-09-30 | 16.24 | $84.89 | 340900 |
| 2025-09-29 | 16.11 | $84.27 | 137500 |
| 2025-09-26 | 15.65 | $83.79 | 268100 |
| 2025-09-25 | 15.16 | $84.07 | 223500 |
| 2025-09-24 | 14.83 | $84.16 | 202500 |
| 2025-09-23 | 14.48 | $84.39 | 167200 |
| 2025-09-22 | 14.11 | $83.92 | 349300 |
| 2025-09-19 | 13.74 | $85.33 | 1.5M |
| 2025-09-18 | 13.57 | $84.37 | 366400 |
| 2025-09-17 | 12.50 | $83.85 | 167100 |
| 2025-09-16 | 11.46 | $83.76 | 510800 |
| 2025-09-15 | 10.36 | $84.79 | 446800 |
| 2025-09-12 | 9.58 | $86.73 | 184900 |
| 2025-09-11 | 9.62 | $87.50 | 288100 |
| 2025-09-10 | 9.92 | $87.66 | 394900 |
| 2025-09-09 | 10.36 | $88.80 | 295900 |
| 2025-09-08 | 10.67 | $88.80 | 319500 |
| 2025-09-05 | 10.87 | $88.58 | 154900 |
| 2025-09-04 | 11.30 | $88.52 | 366100 |
| 2025-09-03 | 11.68 | $88.24 | 360900 |
| 2025-09-02 | 12.25 | $88.13 | 353300 |
| 2025-08-29 | 12.85 | $88.44 | 288800 |
| 2025-08-28 | 13.44 | $87.35 | 242300 |
| 2025-08-27 | 13.59 | $87.28 | 321900 |
| 2025-08-26 | 13.75 | $87.58 | 1.7M |
| 2025-08-25 | 14.02 | $88.41 | 262500 |
| 2025-08-22 | 14.67 | $88.17 | 513500 |
| 2025-08-21 | 15.30 | $91.94 | 385700 |
| 2025-08-20 | 14.39 | $91.21 | 356700 |
| 2025-08-19 | 13.57 | $90.66 | 332900 |
| 2025-08-18 | 12.86 | $89.22 | 415500 |
| 2025-08-15 | 12.95 | $87.80 | 472200 |
| 2025-08-14 | 13.44 | $87.62 | 731100 |
| 2025-08-13 | 13.93 | $87.27 | 653100 |
| 2025-08-12 | 14.44 | $88.31 | 359400 |
| 2025-08-11 | 14.97 | $88.51 | 276600 |
| 2025-08-08 | 15.35 | $88.33 | 308700 |
| 2025-08-07 | 15.21 | $88.35 | 337800 |
| 2025-08-06 | 15.18 | $88.75 | 405600 |
| 2025-08-05 | 15.14 | $88.45 | 396300 |
| 2025-08-01 | 15.29 | $86.81 | 353700 |
| 2025-07-31 | 15.97 | $87.76 | 442200 |
| 2025-07-30 | 16.36 | $87.67 | 368700 |
| 2025-07-29 | 16.69 | $89.45 | 355800 |
| 2025-07-28 | 16.85 | $87.52 | 169800 |
| 2025-07-25 | 17.74 | $88.15 | 221700 |
| 2025-07-24 | 18.54 | $87.95 | 333300 |
| 2025-07-23 | 19.47 | $87.09 | 272700 |
| 2025-07-22 | 20.10 | $87.58 | 290700 |
| 2025-07-21 | 20.99 | $87.78 | 243300 |
| 2025-07-18 | 21.96 | $88.10 | 382200 |
| 2025-07-17 | 22.97 | $87.63 | 419100 |
| 2025-07-16 | 24.04 | $88.95 | 350100 |
| 2025-07-15 | 24.98 | $87.87 | 370833 |
| 2025-07-14 | 25.98 | $89.74 | 219900 |
| 2025-07-11 | 26.75 | $88.56 | 363900 |
| 2025-07-10 | 27.72 | $89.36 | 325815 |
| 2025-07-09 | 28.31 | $90.24 | 368700 |
| 2025-07-08 | 28.85 | $90.35 | 303018 |
| 2025-07-07 | 29.32 | $90.38 | 257400 |
| 2025-07-04 | 29.81 | $90.30 | 121800 |
| 2025-07-03 | 30.45 | $90.01 | 236160 |
| 2025-07-02 | 31.27 | $88.68 | 579408 |
| 2025-06-30 | 32.14 | $91.04 | 398100 |
| 2025-06-27 | 31.97 | $90.22 | 376500 |
| 2025-06-26 | 32.02 | $89.73 | 251100 |
| 2025-06-25 | 31.93 | $89.68 | 344400 |
| 2025-06-24 | 31.74 | $91.79 | 289200 |
| 2025-06-23 | 31.20 | $90.74 | 250800 |
| 2025-06-20 | 31.00 | $89.11 | 851400 |
| 2025-06-19 | 31.01 | $89.42 | 150000 |
| 2025-06-18 | 31.14 | $89.66 | 438693 |
| 2025-06-17 | 31.30 | $88.60 | 278700 |
| 2025-06-16 | 31.79 | $88.37 | 410220 |
| 2025-06-13 | 32.04 | $89.20 | 280200 |
| 2025-06-12 | 32.42 | $89.61 | 335523 |
| 2025-06-11 | 32.82 | $88.20 | 517212 |
| 2025-06-10 | 33.23 | $90.05 | 477000 |
| 2025-06-09 | 33.89 | $88.99 | 391239 |
| 2025-06-06 | 34.79 | $89.17 | 472266 |
| 2025-06-05 | 35.48 | $90.09 | 313500 |
| 2025-06-04 | 35.79 | $89.77 | 593700 |
| 2025-06-03 | 36.08 | $91.94 | 422400 |
| 2025-06-02 | 35.67 | $93.46 | 424800 |
| 2025-05-30 | 34.88 | $92.10 | 1.2M |
| 2025-05-29 | 34.17 | $91.92 | 296151 |
| 2025-05-28 | 33.47 | $92.17 | 504000 |
| 2025-05-27 | 32.73 | $91.85 | 528000 |
| 2025-05-26 | 32.00 | $90.22 | 119523 |
| 2025-05-23 | 31.63 | $90.06 | 335508 |
| 2025-05-22 | 31.27 | $89.36 | 568299 |
| 2025-05-21 | 31.09 | $89.00 | 484326 |
| 2025-05-20 | 31.00 | $89.12 | 507084 |
| 2025-05-16 | 30.91 | $87.93 | 391200 |
| 2025-05-15 | 31.12 | $87.13 | 485100 |
| 2025-05-14 | 31.55 | $85.30 | 383700 |
| 2025-05-13 | 32.34 | $85.74 | 368421 |
| 2025-05-12 | 33.16 | $85.97 | 306300 |
| 2025-05-09 | 33.87 | $87.60 | 222954 |
| 2025-05-08 | 34.08 | $88.05 | 531000 |
| 2025-05-07 | 34.15 | $90.66 | 514500 |
| 2025-05-06 | 33.23 | $89.85 | 459900 |
| 2025-05-05 | 32.35 | $89.22 | 266436 |
| 2025-05-02 | 31.57 | $88.93 | 298332 |
| 2025-05-01 | 30.81 | $88.75 | 231018 |
| 2025-04-30 | 29.71 | $89.53 | 544200 |
| 2025-04-29 | 28.58 | $87.43 | 276600 |
| 2025-04-28 | 27.74 | $87.10 | 273000 |
| 2025-04-25 | 26.79 | $86.73 | 278484 |
| 2025-04-24 | 25.96 | $86.08 | 482244 |
| 2025-04-23 | 25.16 | $86.46 | 461742 |
| 2025-04-22 | 23.85 | $87.78 | 418239 |
| 2025-04-21 | 22.60 | $85.93 | 214236 |
| 2025-04-17 | 21.51 | $85.76 | 286800 |
| 2025-04-16 | 20.46 | $84.92 | 461412 |
| 2025-04-15 | 19.55 | $83.99 | 622260 |
| 2025-04-14 | 18.64 | $83.76 | 371700 |
| 2025-04-11 | 17.73 | $81.92 | 329100 |
| 2025-04-10 | 17.28 | $78.95 | 598623 |
| 2025-04-09 | 17.47 | $79.55 | 527838 |
| 2025-04-08 | 17.43 | $79.57 | 588981 |
| 2025-04-07 | 17.35 | $79.83 | 516927 |
| 2025-04-04 | 17.25 | $81.59 | 614700 |
| 2025-04-03 | 15.98 | $83.77 | 566100 |
| 2025-04-02 | 14.65 | $83.35 | 465393 |
| 2025-04-01 | 13.67 | $82.67 | 404100 |
| 2025-03-31 | 12.77 | $81.78 | 575700 |
| 2025-03-28 | 12.09 | $79.99 | 363600 |
| 2025-03-27 | 11.90 | $79.60 | 263700 |
| 2025-03-26 | 11.60 | $79.52 | 374100 |
| 2025-03-25 | 11.33 | $79.92 | 375063 |
| 2025-03-24 | 11.11 | $78.89 | 334200 |
| 2025-03-21 | 11.20 | $77.80 | 1.3M |
| 2025-03-20 | 11.34 | $78.47 | 372093 |
| 2025-03-19 | 11.45 | $77.77 | 265200 |
| 2025-03-18 | 11.85 | $76.28 | 418917 |
| 2025-03-17 | 12.37 | $77.15 | 448590 |
| 2025-03-14 | 12.61 | $77.38 | 315000 |
| 2025-03-13 | 12.97 | $76.61 | 472500 |
| 2025-03-12 | 13.51 | $76.85 | 382326 |
| 2025-03-11 | 14.09 | $76.91 | 457944 |
| 2025-03-10 | 14.18 | $79.17 | 536400 |
| 2025-03-07 | 13.46 | $79.35 | 375300 |
| 2025-03-06 | 12.83 | $79.34 | 570924 |
| 2025-03-05 | 12.19 | $77.79 | 706200 |
| 2025-03-04 | 11.90 | $76.85 | 742215 |
| 2025-03-03 | 11.93 | $77.20 | 498975 |
| 2025-02-28 | 11.49 | $77.14 | 644700 |
| 2025-02-27 | 11.36 | $75.95 | 531000 |
| 2025-02-26 | 11.11 | $78.16 | 411000 |
| 2025-02-25 | 10.84 | $76.01 | 443178 |
| 2025-02-24 | 11.33 | $73.84 | 403614 |
| 2025-02-21 | 11.28 | $72.50 | 528000 |
| 2025-02-20 | 10.64 | $73.11 | 426600 |
| 2025-02-19 | 10.54 | $74.87 | 296700 |
| 2025-02-18 | 10.48 | $74.37 | 470829 |
| 2025-02-14 | 10.19 | $74.06 | 203472 |
| 2025-02-13 | 10.16 | $74.96 | 274218 |
| 2025-02-12 | 10.44 | $74.40 | 279030 |
| 2025-02-11 | 10.27 | $74.14 | 340818 |
| 2025-02-10 | 10.09 | $74.64 | 355242 |
| 2025-02-07 | 10.29 | $74.45 | 256800 |
| 2025-02-06 | 10.47 | $74.72 | 273402 |
| 2025-02-05 | 10.69 | $74.65 | 522300 |
| 2025-02-04 | 10.97 | $75.18 | 473400 |
| 2025-02-03 | 11.26 | $74.63 | 578838 |
| 2025-01-31 | 11.27 | $74.88 | 429600 |
| 2025-01-30 | 11.57 | $74.97 | 327300 |
| 2025-01-29 | 12.05 | $74.38 | 281748 |
| 2025-01-28 | 12.49 | $73.85 | 371700 |
| 2025-01-27 | 12.95 | $74.61 | 244584 |
| 2025-01-24 | 13.40 | $75.17 | 275481 |
| 2025-01-23 | 13.72 | $75.47 | 381690 |
| 2025-01-22 | 14.05 | $73.64 | 364200 |
| 2025-01-21 | 14.27 | $72.94 | 339300 |
| 2025-01-20 | 14.16 | $72.91 | 95100 |
| 2025-01-17 | 14.29 | $73.00 | 475626 |
| 2025-01-16 | 14.24 | $72.46 | 561300 |
| 2025-01-15 | 13.90 | $71.50 | 313227 |
| 2025-01-14 | 13.46 | $71.43 | 452526 |
| 2025-01-13 | 13.00 | $72.81 | 357900 |
| 2025-01-10 | 13.07 | $73.67 | 452148 |
| 2025-01-09 | 13.27 | $74.30 | 165606 |
| 2025-01-08 | 13.96 | $74.93 | 522696 |
| 2025-01-07 | 14.61 | $74.29 | 381726 |
| 2025-01-06 | 14.47 | $74.12 | 265026 |
| 2025-01-03 | 14.33 | $75.50 | 378441 |
| 2025-01-02 | 14.47 | $74.59 | 217500 |
| 2024-12-31 | 14.45 | $74.51 | 154500 |
| 2024-12-30 | 14.11 | $74.56 | 199800 |
| 2024-12-27 | 13.76 | $75.65 | 137148 |
| 2024-12-24 | 13.86 | $75.83 | 74700 |
| 2024-12-23 | 14.08 | $76.19 | 224700 |
| 2024-12-20 | 14.32 | $75.56 | 1.4M |
| 2024-12-19 | 14.54 | $75.68 | 435900 |
| 2024-12-18 | 14.98 | $75.77 | 530700 |
| 2024-12-17 | 15.39 | $76.25 | 698400 |
| 2024-12-16 | 16.02 | $77.90 | 369624 |
| 2024-12-13 | 15.92 | $78.30 | 313308 |
| 2024-12-12 | 15.66 | $79.32 | 364500 |
| 2024-12-11 | 15.25 | $78.58 | 453000 |
| 2024-12-10 | 15.29 | $78.02 | 435666 |
| 2024-12-09 | 15.28 | $78.20 | 381444 |
| 2024-12-06 | 15.42 | $78.15 | 237300 |
| 2024-12-05 | 15.20 | $78.66 | 371238 |
| 2024-12-04 | 14.97 | $76.99 | 338442 |
| 2024-12-03 | 15.39 | $76.62 | 346590 |
| 2024-12-02 | 15.93 | $75.67 | 316569 |
| 2024-11-29 | 16.43 | $75.02 | 303969 |
| 2024-11-28 | 16.69 | $74.55 | 133800 |
| 2024-11-27 | 16.77 | $74.07 | 338100 |
| 2024-11-26 | 16.56 | $73.79 | 434700 |
| 2024-11-25 | 16.11 | $72.73 | 967200 |
| 2024-11-22 | 16.11 | $72.96 | 352800 |
| 2024-11-21 | 16.11 | $73.03 | 361500 |
| 2024-11-20 | 15.63 | $73.01 | 459390 |
| 2024-11-19 | 15.10 | $71.70 | 843300 |
| 2024-11-18 | 14.54 | $74.05 | 443700 |
| 2024-11-15 | 15.04 | $75.30 | 461139 |
| 2024-11-14 | 15.63 | $75.08 | 470418 |
| 2024-11-13 | 16.40 | $75.55 | 569436 |
| 2024-11-12 | 17.21 | $77.85 | 554787 |
| 2024-11-11 | 17.16 | $76.96 | 327345 |
| 2024-11-08 | 16.80 | $77.70 | 355800 |
| 2024-11-07 | 16.55 | $77.96 | 347127 |
| 2024-11-06 | 16.47 | $77.01 | 306300 |
| 2024-11-05 | 16.83 | $75.76 | 243600 |
| 2024-11-04 | 17.59 | $74.48 | 250635 |
| 2024-11-01 | 17.77 | $74.13 | 287808 |
| 2024-10-31 | 17.73 | $73.62 | 624900 |
| 2024-10-30 | 17.69 | $74.84 | 418800 |
| 2024-10-29 | 17.79 | $74.00 | 409500 |
| 2024-10-28 | 17.24 | $73.65 | 367800 |
| 2024-10-25 | 16.66 | $72.78 | 294600 |
| 2024-10-24 | 16.26 | $73.39 | 624300 |
| 2024-10-23 | 16.12 | $73.78 | 256932 |
| 2024-10-22 | 16.27 | $74.13 | 623100 |
| 2024-10-21 | 16.12 | $73.61 | 332181 |
| 2024-10-18 | 16.57 | $74.45 | 296736 |
| 2024-10-17 | 17.39 | $74.20 | 259800 |
| 2024-10-16 | 18.26 | $74.56 | 283293 |
| 2024-10-15 | 18.88 | $74.52 | 501900 |
| 2024-10-11 | 19.58 | $74.16 | 216675 |
| 2024-10-10 | 20.41 | $73.78 | 324045 |
| 2024-10-09 | 21.36 | $74.17 | 390390 |
| 2024-10-08 | 22.36 | $73.27 | 394500 |
| 2024-10-07 | 23.15 | $73.05 | 322557 |
| 2024-10-04 | 23.83 | $73.20 | 212400 |
| 2024-10-03 | 24.84 | $74.13 | 474900 |
| 2024-10-02 | 25.91 | $74.50 | 271200 |
| 2024-10-01 | 26.55 | $75.58 | 339600 |
| 2024-09-30 | 26.75 | $75.67 | 541200 |
| 2024-09-27 | 26.95 | $75.05 | 366315 |
| 2024-09-26 | 27.29 | $75.23 | 339600 |
| 2024-09-25 | 27.46 | $75.01 | 251466 |
| 2024-09-24 | 27.82 | $74.65 | 277893 |
| 2024-09-23 | 28.27 | $74.48 | 332700 |
| 2024-09-20 | 28.94 | $73.18 | 2.8M |
| 2024-09-19 | 30.27 | $73.23 | 677763 |
| 2024-09-18 | 31.55 | $74.09 | 425100 |
| 2024-09-17 | 32.39 | $73.89 | 665718 |
| 2024-09-16 | 33.28 | $75.56 | 377172 |
| 2024-09-13 | 32.95 | $75.27 | 325500 |
| 2024-09-12 | 32.61 | $75.85 | 411300 |
| 2024-09-11 | 32.11 | $74.75 | 439500 |
| 2024-09-10 | 32.15 | $74.02 | 393942 |
| 2024-09-09 | 32.33 | $73.90 | 394266 |
| 2024-09-06 | 32.57 | $73.85 | 351135 |
| 2024-09-05 | 32.83 | $74.12 | 435000 |
| 2024-09-04 | 32.65 | $74.29 | 312000 |
| 2024-09-03 | 32.54 | $73.66 | 342378 |
| 2024-08-30 | 32.73 | $73.06 | 823800 |
| 2024-08-29 | 32.81 | $73.19 | 272100 |
| 2024-08-28 | 32.41 | $73.22 | 264663 |
| 2024-08-27 | 31.80 | $73.46 | 302124 |
| 2024-08-26 | 31.26 | $73.44 | 219600 |
| 2024-08-23 | 30.71 | $73.21 | 223239 |
| 2024-08-22 | 30.19 | $73.07 | 284109 |
| 2024-08-21 | 29.82 | $72.61 | 384015 |
| 2024-08-20 | 29.58 | $71.96 | 213078 |
| 2024-08-19 | 29.57 | $71.65 | 492000 |
| 2024-08-16 | 29.54 | $72.30 | 291717 |
| 2024-08-15 | 29.15 | $72.91 | 294000 |
| 2024-08-14 | 28.73 | $71.64 | 189309 |
| 2024-08-13 | 28.77 | $71.03 | 244500 |
| 2024-08-12 | 29.05 | $69.50 | 273900 |
| 2024-08-09 | 30.02 | $69.06 | 245700 |
| 2024-08-08 | 30.75 | $69.17 | 308100 |
| 2024-08-07 | 31.47 | $68.52 | 318681 |
| 2024-08-06 | 32.40 | $69.14 | 520800 |
| 2024-08-02 | 33.24 | $70.08 | 325200 |
| 2024-08-01 | 33.43 | $70.49 | 442242 |
| 2024-07-31 | 32.94 | $71.27 | 280200 |
| 2024-07-30 | 32.17 | $70.97 | 255000 |
| 2024-07-29 | 31.36 | $70.60 | 214200 |
| 2024-07-26 | 30.68 | $71.16 | 212235 |
| 2024-07-25 | 29.88 | $71.19 | 315330 |
| 2024-07-24 | 29.38 | $71.35 | 192300 |
| 2024-07-23 | 28.31 | $71.02 | 267003 |
| 2024-07-22 | 27.43 | $70.58 | 174924 |
| 2024-07-19 | 26.61 | $70.30 | 261057 |
| 2024-07-18 | 25.87 | $68.76 | 392400 |
| 2024-07-17 | 25.35 | $69.11 | 420300 |
| 2024-07-16 | 24.92 | $68.99 | 226200 |
| 2024-07-15 | 24.12 | $69.47 | 255000 |
| 2024-07-12 | 22.78 | $69.50 | 301611 |
| 2024-07-11 | 21.43 | $69.39 | 271002 |
| 2024-07-10 | 20.09 | $69.35 | 496800 |
| 2024-07-09 | 18.68 | $68.38 | 356400 |
| 2024-07-08 | 17.45 | $68.86 | 392175 |
| 2024-07-05 | 16.16 | $67.71 | 511200 |
| 2024-07-04 | 14.98 | $67.62 | 111900 |
| 2024-07-03 | 13.68 | $67.80 | 340281 |
| 2024-07-02 | 12.62 | $67.15 | 423099 |
| 2024-06-28 | 12.01 | $65.60 | 316800 |
| 2024-06-27 | 11.96 | $65.71 | 439020 |
| 2024-06-26 | 11.95 | $65.07 | 375900 |
| 2024-06-25 | 12.21 | $65.20 | 355599 |
| 2024-06-24 | 12.56 | $64.65 | 466500 |
| 2024-06-21 | 13.21 | $62.58 | 2.7M |
| 2024-06-20 | 12.74 | $62.56 | 489000 |
| 2024-06-19 | 12.28 | $62.94 | 211017 |
| 2024-06-18 | 12.09 | $63.24 | 647100 |
| 2024-06-17 | 12.08 | $63.48 | 561321 |
| 2024-06-14 | 12.07 | $63.11 | 480600 |
| 2024-06-13 | 12.16 | $63.96 | 307500 |
| 2024-06-12 | 12.76 | $64.30 | 711000 |
| 2024-06-11 | 13.32 | $64.46 | 498624 |
| 2024-06-10 | 13.61 | $64.93 | 681000 |
| 2024-06-07 | 13.75 | $65.09 | 598287 |
| 2024-06-06 | 13.70 | $65.60 | 595500 |
| 2024-06-05 | 13.41 | $65.49 | 891318 |
| 2024-06-04 | 13.21 | $65.16 | 393300 |
| 2024-06-03 | 13.23 | $64.95 | 579300 |
| 2024-05-31 | 13.52 | $64.55 | 941445 |
| 2024-05-30 | 14.01 | $64.29 | 438600 |
| 2024-05-29 | 14.53 | $63.68 | 459981 |
| 2024-05-28 | 15.27 | $63.12 | 352587 |
| 2024-05-27 | 16.06 | $64.59 | 166200 |
| 2024-05-24 | 15.90 | $65.19 | 386700 |
| 2024-05-23 | 15.31 | $64.93 | 337500 |
| 2024-05-22 | 15.13 | $64.63 | 400878 |
| 2024-05-21 | 14.94 | $64.01 | 702300 |
| 2024-05-17 | 15.22 | $63.77 | 195000 |
| 2024-05-16 | 15.75 | $63.62 | 411900 |
| 2024-05-15 | 16.29 | $63.19 | 202500 |
| 2024-05-14 | 16.86 | $63.55 | 276402 |
| 2024-05-13 | 16.32 | $63.61 | 363300 |
| 2024-05-10 | 15.81 | $63.33 | 290121 |
| 2024-05-09 | 15.10 | $62.99 | 263175 |
| 2024-05-08 | 14.38 | $63.50 | 551835 |
| 2024-05-07 | 13.63 | $62.44 | 361278 |
| 2024-05-06 | 13.38 | $62.94 | 370500 |
| 2024-05-03 | 13.34 | $61.83 | 310515 |
| 2024-05-02 | 13.85 | $61.54 | 295884 |
| 2024-05-01 | 14.55 | $60.92 | 334500 |
| 2024-04-30 | 15.03 | $60.39 | 412500 |
| 2024-04-29 | 15.75 | $61.31 | 312900 |
| 2024-04-26 | 16.18 | $61.39 | 231912 |
| 2024-04-25 | 16.73 | $61.28 | 245511 |
| 2024-04-24 | 17.60 | $60.73 | 254700 |
| 2024-04-23 | 18.18 | $60.27 | 309600 |
| 2024-04-22 | 18.98 | $60.14 | 187326 |
| 2024-04-19 | 19.84 | $59.28 | 211644 |
| 2024-04-18 | 20.35 | $59.02 | 769227 |
| 2024-04-17 | 20.77 | $59.14 | 415800 |
| 2024-04-16 | 21.21 | $58.55 | 411000 |
| 2024-04-15 | 21.42 | $59.08 | 254526 |
| 2024-04-12 | 21.88 | $58.61 | 225900 |
| 2024-04-11 | 21.81 | $58.96 | 253623 |
| 2024-04-10 | 22.01 | $59.47 | 369900 |
| 2024-04-09 | 22.50 | $59.77 | 453747 |
| 2024-04-08 | 23.01 | $59.67 | 278400 |
| 2024-04-05 | 23.67 | $59.62 | 374100 |
| 2024-04-04 | 24.19 | $58.50 | 890100 |
| 2024-04-03 | 24.74 | $60.62 | 486000 |
| 2024-04-02 | 25.64 | $60.36 | 417600 |
| 2024-04-01 | 26.54 | $61.04 | 291924 |
| 2024-03-28 | 27.11 | $61.00 | 463863 |
| 2024-03-27 | 27.72 | $61.76 | 354300 |
| 2024-03-26 | 27.76 | $61.99 | 469569 |
| 2024-03-25 | 27.52 | $62.13 | 325884 |
| 2024-03-22 | 27.42 | $61.58 | 413415 |
| 2024-03-21 | 27.54 | $61.07 | 343941 |
| 2024-03-20 | 27.90 | $60.52 | 306714 |
| 2024-03-19 | 28.55 | $60.26 | 366015 |
| 2024-03-18 | 29.26 | $60.02 | 386700 |
| 2024-03-15 | 29.43 | $60.06 | 1.6M |
| 2024-03-14 | 29.62 | $60.12 | 333399 |
| 2024-03-13 | 29.68 | $60.92 | 420600 |
| 2024-03-12 | 29.07 | $61.01 | 190059 |
| 2024-03-11 | 28.55 | $60.56 | 381000 |
| 2024-03-08 | 28.14 | $60.65 | 346800 |
| 2024-03-07 | 27.36 | $60.55 | 397233 |
| 2024-03-06 | 26.76 | $58.83 | 304017 |
| 2024-03-05 | 26.67 | $58.61 | 196017 |
| 2024-03-04 | 26.68 | $58.71 | 362598 |
| 2024-03-01 | 26.56 | $59.68 | 257769 |
| 2024-02-29 | 26.09 | $59.25 | 778605 |
| 2024-02-28 | 25.69 | $59.50 | 356706 |
| 2024-02-27 | 24.88 | $60.37 | 242808 |
| 2024-02-26 | 24.40 | $60.50 | 186600 |
| 2024-02-23 | 23.28 | $60.20 | 296400 |
| 2024-02-22 | 22.36 | $59.75 | 230100 |
| 2024-02-21 | 21.59 | $58.45 | 139200 |
| 2024-02-20 | 21.26 | $58.66 | 327108 |
| 2024-02-16 | 20.94 | $57.88 | 207120 |
| 2024-02-15 | 20.95 | $57.42 | 204000 |
| 2024-02-14 | 21.16 | $57.11 | 267102 |
| 2024-02-13 | 21.73 | $55.86 | 302745 |
| 2024-02-12 | 22.75 | $56.84 | 115800 |
| 2024-02-09 | 22.68 | $56.86 | 138096 |
| 2024-02-08 | 22.91 | $56.80 | 215127 |
| 2024-02-07 | 23.14 | $57.05 | 130311 |
| 2024-02-06 | 22.97 | $56.84 | 183702 |
| 2024-02-05 | 23.13 | $57.14 | 166800 |
| 2024-02-02 | 22.85 | $57.91 | 158700 |
| 2024-02-01 | 22.35 | $57.73 | 202200 |
| 2024-01-31 | 21.91 | $57.10 | 440241 |
| 2024-01-30 | 21.45 | $57.64 | 210000 |
| 2024-01-29 | 20.64 | $57.83 | 199896 |
| 2024-01-26 | 19.89 | $57.07 | 164100 |
| 2024-01-25 | 19.21 | $57.78 | 205521 |
| 2024-01-24 | 18.42 | $57.50 | 421800 |
| 2024-01-23 | 17.66 | $57.03 | 423435 |
| 2024-01-22 | 17.05 | $57.15 | 292200 |
| 2024-01-19 | 16.19 | $57.08 | 283611 |
| 2024-01-18 | 15.29 | $57.43 | 264600 |
| 2024-01-17 | 14.35 | $56.13 | 402600 |
| 2024-01-16 | 13.67 | $57.28 | 280500 |
| 2024-01-15 | 12.73 | $56.80 | 94500 |
| 2024-01-12 | 11.92 | $56.41 | 235230 |
| 2024-01-11 | 11.05 | $56.48 | 259800 |
| 2024-01-10 | 10.45 | $55.66 | 327000 |
| 2024-01-09 | 10.26 | $55.13 | 340812 |
| 2024-01-08 | 10.16 | $54.69 | 309084 |
| 2024-01-05 | 10.43 | $54.54 | 243021 |
| 2024-01-04 | 10.87 | $54.53 | 365106 |
| 2024-01-03 | 11.44 | $54.55 | 210648 |
| 2024-01-02 | 11.72 | $55.07 | 251100 |
| 2023-12-29 | 12.01 | $54.83 | 183066 |
| 2023-12-28 | 12.53 | $54.47 | 142278 |
| 2023-12-27 | 12.73 | $54.35 | 191400 |
| 2023-12-22 | 13.12 | $53.86 | 231000 |
| 2023-12-21 | 13.77 | $53.55 | 171900 |
| 2023-12-20 | 14.27 | $52.87 | 499500 |
| 2023-12-19 | 14.61 | $53.12 | 382302 |
| 2023-12-18 | 14.85 | $52.33 | 369600 |
| 2023-12-15 | 14.70 | $52.22 | 1.7M |
| 2023-12-14 | 14.70 | $53.05 | 649200 |
| 2023-12-13 | 14.82 | $54.67 | 460800 |
| 2023-12-12 | 15.54 | $54.15 | 552900 |
| 2023-12-11 | 16.19 | $54.18 | 261336 |
| 2023-12-08 | 16.84 | $53.84 | 237606 |
| 2023-12-07 | 17.72 | $54.10 | 331200 |
| 2023-12-06 | 18.65 | $53.97 | 336621 |
| 2023-12-05 | 19.57 | $53.68 | 624600 |
| 2023-12-04 | 20.36 | $52.70 | 248400 |
| 2023-12-01 | 20.94 | $53.31 | 506412 |
| 2023-11-30 | 21.69 | $53.05 | 1.7M |
| 2023-11-29 | 22.48 | $54.06 | 355800 |
| 2023-11-28 | 23.61 | $54.32 | 369600 |
| 2023-11-27 | 24.40 | $55.15 | 337800 |
| 2023-11-24 | 25.27 | $54.65 | 95466 |
| 2023-11-23 | 25.98 | $54.71 | 133038 |
| 2023-11-22 | 26.73 | $55.23 | 659400 |
| 2023-11-21 | 27.70 | $51.77 | 572793 |
| 2023-11-20 | 28.83 | $54.88 | 250800 |
| 2023-11-17 | 28.91 | $54.81 | 360900 |
| 2023-11-16 | 29.10 | $54.69 | 445206 |
| 2023-11-15 | 28.83 | $54.06 | 529014 |
| 2023-11-14 | 28.48 | $55.89 | 300021 |
| 2023-11-13 | 27.14 | $55.27 | 134100 |
| 2023-11-10 | 25.98 | $55.09 | 256500 |
| 2023-11-09 | 24.84 | $54.80 | 251811 |
| 2023-11-08 | 23.60 | $54.56 | 456018 |
| 2023-11-07 | 22.35 | $54.47 | 370800 |
| 2023-11-06 | 21.15 | $54.48 | 561984 |
| 2023-11-03 | 19.90 | $53.61 | 407400 |
| 2023-11-02 | 18.91 | $52.57 | 349545 |
| 2023-11-01 | 18.31 | $51.23 | 373866 |
| 2023-10-31 | 18.36 | $50.14 | 421329 |
| 2023-10-30 | 19.24 | $49.72 | 352800 |
| 2023-10-27 | 20.00 | $48.45 | 272100 |
| 2023-10-26 | 19.54 | $48.62 | 289254 |
| 2023-10-25 | 19.19 | $48.90 | 293700 |
| 2023-10-24 | 18.81 | $48.57 | 185400 |
| 2023-10-23 | 18.14 | $48.91 | 277860 |
| 2023-10-20 | 17.41 | $48.44 | 411144 |
| 2023-10-19 | 16.42 | $48.67 | 310836 |
| 2023-10-18 | 15.61 | $49.31 | 407757 |
| 2023-10-17 | 15.27 | $50.12 | 237300 |
| 2023-10-16 | 15.10 | $50.25 | 285690 |
| 2023-10-13 | 14.92 | $49.90 | 343614 |
| 2023-10-12 | 15.01 | $50.52 | 231699 |
| 2023-10-11 | 14.65 | $50.28 | 510063 |
| 2023-10-10 | 13.98 | $50.03 | 478248 |
| 2023-10-06 | 13.49 | $50.17 | 249903 |
| 2023-10-05 | 12.92 | $50.67 | 453900 |
| 2023-10-04 | 12.97 | $50.93 | 386700 |
| 2023-10-03 | 13.02 | $50.45 | 395472 |
| 2023-10-02 | 12.75 | $50.48 | 297078 |
| 2023-09-29 | 12.24 | $50.21 | 435660 |
| 2023-09-28 | 11.74 | $50.65 | 417708 |
| 2023-09-27 | 10.97 | $49.63 | 387600 |
| 2023-09-26 | 10.16 | $49.95 | 337860 |
| 2023-09-25 | 9.88 | $50.06 | 383400 |
| 2023-09-22 | 9.80 | $50.37 | 327072 |
| 2023-09-21 | 9.94 | $50.80 | 492411 |
| 2023-09-20 | 10.36 | $51.32 | 230100 |
| 2023-09-19 | 10.86 | $50.90 | 327006 |
| 2023-09-18 | 11.33 | $51.80 | 384957 |
| 2023-09-15 | 11.66 | $51.54 | 2.0M |
| 2023-09-14 | 12.01 | $51.96 | 441957 |
| 2023-09-13 | 12.00 | $51.53 | 640641 |
| 2023-09-12 | 12.26 | $50.96 | 387423 |
| 2023-09-11 | 12.88 | $50.81 | 245232 |
| 2023-09-08 | 13.42 | $50.72 | 419133 |
| 2023-09-07 | 13.85 | $50.33 | 611838 |
| 2023-09-06 | 14.32 | $51.39 | 563700 |
| 2023-09-05 | 14.61 | $51.22 | 463500 |
| 2023-09-01 | 14.92 | $50.90 | 413784 |
| 2023-08-31 | 15.66 | $49.95 | 596451 |
| 2023-08-30 | 16.27 | $50.71 | 314100 |
| 2023-08-29 | 16.66 | $50.90 | 416400 |
| 2023-08-28 | 17.36 | $49.98 | 452700 |
| 2023-08-25 | 18.16 | $49.84 | 290700 |
| 2023-08-24 | 18.53 | $49.46 | 398700 |
| 2023-08-23 | 18.45 | $49.39 | 463800 |
| 2023-08-22 | 18.24 | $49.42 | 261012 |
| 2023-08-21 | 18.06 | $50.06 | 292932 |
| 2023-08-18 | 18.37 | $50.21 | 375000 |
| 2023-08-17 | 18.93 | $50.60 | 237600 |
| 2023-08-16 | 19.77 | $51.10 | 445800 |
| 2023-08-15 | 20.66 | $50.42 | 442590 |
| 2023-08-14 | 21.22 | $50.84 | 277848 |
| 2023-08-11 | 22.19 | $51.04 | 214500 |
| 2023-08-10 | 22.94 | $51.07 | 347829 |
| 2023-08-09 | 23.76 | $51.08 | 227727 |
| 2023-08-08 | 24.31 | $50.45 | 422400 |
| 2023-08-04 | 24.30 | $50.43 | 438966 |
| 2023-08-03 | 24.36 | $50.05 | 468318 |
| 2023-08-02 | 24.08 | $50.65 | 488400 |
| 2023-08-01 | 24.18 | $50.46 | 324600 |
| 2023-07-31 | 24.20 | $50.62 | 448344 |
| 2023-07-28 | 24.23 | $50.02 | 545100 |
| 2023-07-27 | 24.47 | $50.93 | 400632 |
| 2023-07-26 | 25.30 | $50.82 | 633909 |
| 2023-07-25 | 26.18 | $52.21 | 595260 |
| 2023-07-24 | 27.45 | $52.32 | 283500 |
| 2023-07-21 | 28.42 | $51.98 | 315438 |
| 2023-07-20 | 29.80 | $51.45 | 213096 |
| 2023-07-19 | 30.96 | $51.05 | 254799 |
| 2023-07-18 | 31.89 | $51.12 | 690387 |
| 2023-07-17 | 32.87 | $51.22 | 208500 |
| 2023-07-14 | 34.05 | $51.49 | 405000 |
| 2023-07-13 | 35.20 | $50.67 | 321000 |
| 2023-07-12 | 35.62 | $50.75 | 313500 |
| 2023-07-11 | 36.20 | $50.83 | 300417 |
| 2023-07-10 | 37.02 | $51.33 | 611406 |
| 2023-07-07 | 37.50 | $51.01 | 378300 |
| 2023-07-06 | 38.01 | $51.36 | 488793 |
| 2023-07-05 | 38.60 | $51.81 | 617400 |
| 2023-07-04 | 39.25 | $52.05 | 169221 |
| 2023-06-30 | 40.45 | $52.21 | 732300 |
| 2023-06-29 | 41.64 | $51.45 | 512400 |
| 2023-06-28 | 42.01 | $51.40 | 430500 |
| 2023-06-27 | 42.40 | $51.09 | 930300 |
| 2023-06-26 | 42.80 | $51.61 | 348918 |
| 2023-06-23 | 43.01 | $50.78 | 395400 |
| 2023-06-22 | 42.77 | $50.74 | 993000 |
| 2023-06-21 | 42.12 | $50.23 | 774900 |
| 2023-06-20 | 41.43 | $51.18 | 713841 |
| 2023-06-19 | 40.88 | $50.88 | 134481 |
| 2023-06-16 | 40.19 | $50.69 | 1.8M |
| 2023-06-15 | 39.46 | $51.04 | 589215 |
| 2023-06-14 | 38.78 | $51.08 | 473196 |
| 2023-06-13 | 37.83 | $51.43 | 372000 |
| 2023-06-12 | 36.94 | $51.23 | 376200 |
| 2023-06-09 | 35.73 | $51.03 | 526644 |
| 2023-06-08 | 34.45 | $51.72 | 347538 |
| 2023-06-07 | 33.32 | $51.90 | 520500 |
| 2023-06-06 | 32.19 | $52.33 | 544500 |
| 2023-06-05 | 30.96 | $52.06 | 1.3M |
| 2023-06-02 | 29.71 | $53.43 | 401811 |
| 2023-06-01 | 28.55 | $53.03 | 499854 |
| 2023-05-31 | 27.43 | $53.23 | 2.5M |
| 2023-05-30 | 26.35 | $53.84 | 370800 |
| 2023-05-29 | 25.39 | $54.55 | 145200 |
| 2023-05-26 | 24.60 | $54.98 | 391575 |
| 2023-05-25 | 23.93 | $54.83 | 379554 |
| 2023-05-24 | 23.21 | $55.27 | 354339 |
| 2023-05-23 | 22.44 | $54.88 | 628635 |
| 2023-05-19 | 21.84 | $56.27 | 471963 |
| 2023-05-18 | 21.52 | $55.67 | 296709 |
| 2023-05-17 | 20.82 | $55.86 | 419448 |
| 2023-05-16 | 20.05 | $56.18 | 620100 |
| 2023-05-15 | 19.29 | $56.52 | 334800 |
| 2023-05-12 | 18.85 | $57.20 | 302100 |
| 2023-05-11 | 18.59 | $56.95 | 519138 |
| 2023-05-10 | 18.06 | $56.75 | 806400 |
| 2023-05-09 | 17.51 | $58.32 | 470544 |
| 2023-05-08 | 18.07 | $58.39 | 524469 |
| 2023-05-05 | 18.51 | $58.37 | 257535 |
| 2023-05-04 | 19.25 | $58.65 | 371505 |
| 2023-05-03 | 20.14 | $59.92 | 309600 |
| 2023-05-02 | 20.66 | $60.55 | 271800 |
| 2023-05-01 | 20.71 | $60.79 | 249900 |
| 2023-04-28 | 20.20 | $60.64 | 328800 |
| 2023-04-27 | 19.97 | $60.78 | 398700 |
| 2023-04-26 | 19.62 | $60.48 | 305763 |
| 2023-04-25 | 19.49 | $59.98 | 306600 |
| 2023-04-24 | 19.36 | $60.49 | 320781 |
| 2023-04-21 | 19.32 | $59.91 | 531600 |
| 2023-04-20 | 19.71 | $59.18 | 395100 |
| 2023-04-19 | 20.41 | $59.08 | 386778 |
| 2023-04-18 | 21.21 | $58.88 | 637200 |
| 2023-04-17 | 22.05 | $59.35 | 313263 |
| 2023-04-14 | 22.02 | $60.02 | 343263 |
| 2023-04-13 | 21.95 | $59.33 | 505842 |
| 2023-04-12 | 21.87 | $60.13 | 302139 |
| 2023-04-11 | 20.98 | $60.48 | 334881 |
| 2023-04-10 | 20.08 | $60.18 | 212421 |
| 2023-04-06 | 19.14 | $60.25 | 412542 |
| 2023-04-05 | 18.30 | $60.26 | 395100 |
| 2023-04-04 | 17.36 | $60.40 | 368703 |
| 2023-04-03 | 16.38 | $59.39 | 573600 |
| 2023-03-31 | 15.55 | $59.70 | 560100 |
| 2023-03-30 | 14.71 | $58.82 | 444300 |
| 2023-03-29 | 14.20 | $57.88 | 548151 |
| 2023-03-28 | 14.07 | $57.55 | 534000 |
| 2023-03-27 | 14.06 | $56.81 | 411963 |
| 2023-03-24 | 14.73 | $55.52 | 337800 |
| 2023-03-23 | 14.79 | $54.90 | 276300 |
| 2023-03-22 | 14.59 | $54.96 | 411618 |
| 2023-03-21 | 14.38 | $54.78 | 308100 |
| 2023-03-20 | 14.16 | $55.48 | 275100 |
| 2023-03-17 | 13.68 | $54.99 | 1.2M |
| 2023-03-16 | 12.87 | $55.17 | 407148 |
| 2023-03-15 | 12.22 | $55.15 | 572466 |
| 2023-03-14 | 11.44 | $54.39 | 528300 |
| 2023-03-13 | 11.00 | $54.28 | 452400 |
| 2023-03-10 | 10.56 | $54.74 | 361800 |
| 2023-03-09 | 10.35 | $55.68 | 387378 |
| 2023-03-08 | 10.71 | $56.01 | 331200 |
| 2023-03-07 | 11.18 | $56.22 | 309300 |
| 2023-03-06 | 11.65 | $56.34 | 507957 |
| 2023-03-03 | 12.14 | $55.69 | 892500 |
| 2023-03-02 | 12.66 | $56.02 | 405135 |
| 2023-03-01 | 12.81 | $57.46 | 747660 |
| 2023-02-28 | 12.69 | $56.98 | 817869 |
| 2023-02-27 | 13.12 | $56.68 | 399702 |
| 2023-02-24 | 13.73 | $57.93 | 576600 |
| 2023-02-23 | 14.38 | $56.83 | 583902 |
| 2023-02-22 | 14.70 | $56.08 | 407112 |
| 2023-02-21 | 15.29 | $56.13 | 687000 |
| 2023-02-17 | 15.77 | $56.54 | 261723 |
| 2023-02-16 | 16.54 | $56.29 | 389172 |
| 2023-02-15 | 17.36 | $56.63 | 503100 |
| 2023-02-14 | 18.22 | $56.09 | 338100 |
| 2023-02-13 | 18.80 | $56.47 | 624318 |
| 2023-02-10 | 19.40 | $55.66 | 595500 |
| 2023-02-09 | 19.64 | $55.86 | 379266 |
| 2023-02-08 | 20.15 | $55.48 | 563400 |
| 2023-02-07 | 20.12 | $54.48 | 679335 |
| 2023-02-06 | 20.19 | $55.56 | 358836 |
| 2023-02-03 | 20.35 | $55.14 | 811527 |
| 2023-02-02 | 20.66 | $55.19 | 947400 |
| 2023-02-01 | 21.00 | $55.92 | 863730 |
| 2023-01-31 | 21.79 | $57.06 | 862800 |
| 2023-01-30 | 22.60 | $57.19 | 675600 |
| 2023-01-27 | 23.31 | $58.10 | 417033 |
| 2023-01-26 | 23.42 | $58.32 | 431100 |
| 2023-01-25 | 23.32 | $58.85 | 457830 |
| 2023-01-24 | 23.28 | $58.38 | 373284 |
| 2023-01-23 | 23.44 | $57.61 | 416406 |
| 2023-01-20 | 24.11 | $57.63 | 574500 |
| 2023-01-19 | 24.81 | $57.26 | 788100 |
| 2023-01-18 | 25.50 | $57.14 | 487020 |
| 2023-01-17 | 26.50 | $57.42 | 523293 |
| 2023-01-16 | 26.88 | $57.52 | 166500 |
| 2023-01-13 | 27.34 | $57.30 | 378600 |
| 2023-01-12 | 28.00 | $57.23 | 396366 |
| 2023-01-11 | 28.53 | $58.13 | 679317 |
| 2023-01-10 | 29.06 | $57.73 | 399300 |
| 2023-01-09 | 29.76 | $57.82 | 496500 |
| 2023-01-06 | 30.22 | $57.76 | 424923 |
| 2023-01-05 | 30.91 | $56.90 | 612900 |
| 2023-01-04 | 32.10 | $56.78 | 426939 |
| 2023-01-03 | 33.34 | $56.85 | 392484 |
| 2022-12-30 | 34.76 | $56.00 | 210900 |
| 2022-12-29 | 36.37 | $56.25 | 214326 |
| 2022-12-28 | 37.89 | $56.83 | 277602 |
| 2022-12-23 | 39.48 | $58.24 | 574932 |
| 2022-12-22 | 39.83 | $57.41 | 371409 |
| 2022-12-21 | 40.41 | $57.83 | 356196 |
| 2022-12-20 | 40.68 | $57.66 | 513000 |
| 2022-12-19 | 41.20 | $57.73 | 415863 |
| 2022-12-16 | 41.48 | $57.79 | 1.6M |
| 2022-12-15 | 41.80 | $57.78 | 817551 |
| 2022-12-14 | 42.05 | $58.91 | 531087 |
| 2022-12-13 | 41.30 | $59.61 | 866400 |
| 2022-12-12 | 39.76 | $59.35 | 587400 |
| 2022-12-09 | 38.27 | $59.52 | 541200 |
| 2022-12-08 | 36.70 | $58.91 | 587100 |
| 2022-12-07 | 35.16 | $57.29 | 474603 |
| 2022-12-06 | 33.93 | $56.83 | 538923 |
| 2022-12-05 | 32.58 | $57.07 | 603000 |
| 2022-12-02 | 31.16 | $56.87 | 459936 |
| 2022-12-01 | 29.77 | $56.53 | 410487 |
| 2022-11-30 | 28.44 | $56.15 | 1.6M |
| 2022-11-29 | 26.85 | $56.62 | 500523 |
| 2022-11-28 | 25.21 | $55.95 | 807090 |
| 2022-11-25 | 23.64 | $55.58 | 306069 |
| 2022-11-24 | 22.14 | $55.26 | 282354 |
| 2022-11-23 | 20.57 | $55.30 | 563400 |
| 2022-11-22 | 19.16 | $54.96 | 576000 |
| 2022-11-21 | 17.76 | $53.11 | 333600 |
| 2022-11-18 | 16.97 | $52.47 | 565800 |
| 2022-11-17 | 16.36 | $51.71 | 498441 |
| 2022-11-16 | 16.23 | $51.18 | 518100 |
| 2022-11-15 | 16.25 | $50.31 | 446400 |
| 2022-11-14 | 16.77 | $50.24 | 443100 |
| 2022-11-11 | 17.14 | $50.64 | 412800 |
| 2022-11-10 | 17.19 | $51.63 | 461100 |
| 2022-11-09 | 16.53 | $51.26 | 325500 |
| 2022-11-08 | 16.00 | $51.47 | 539700 |
| 2022-11-07 | 15.25 | $51.46 | 450900 |
| 2022-11-04 | 14.49 | $50.57 | 296118 |
| 2022-11-03 | 14.33 | $50.00 | 227703 |
| 2022-11-02 | 14.53 | $50.12 | 370800 |
| 2022-11-01 | 14.47 | $50.32 | 558600 |
| 2022-10-31 | 14.52 | $49.98 | 366000 |
| 2022-10-28 | 14.38 | $50.64 | 369969 |
| 2022-10-27 | 14.06 | $50.07 | 500100 |
| 2022-10-26 | 13.78 | $50.54 | 423663 |
| 2022-10-25 | 13.49 | $49.44 | 452700 |
| 2022-10-24 | 13.95 | $48.97 | 374700 |
| 2022-10-21 | 14.65 | $48.81 | 342300 |
| 2022-10-20 | 15.30 | $47.87 | 401493 |
| 2022-10-19 | 15.54 | $48.30 | 406608 |
| 2022-10-18 | 15.88 | $48.61 | 355200 |
| 2022-10-17 | 16.29 | $48.22 | 407700 |
| 2022-10-14 | 16.44 | $47.84 | 394278 |
| 2022-10-13 | 16.60 | $47.89 | 885423 |
| 2022-10-12 | 16.82 | $48.30 | 654411 |
| 2022-10-11 | 16.87 | $47.45 | 591900 |
| 2022-10-07 | 16.28 | $46.76 | 563469 |
| 2022-10-06 | 15.37 | $46.51 | 727500 |
| 2022-10-05 | 14.47 | $48.94 | 494400 |
| 2022-10-04 | 14.98 | $49.24 | 528006 |
| 2022-10-03 | 15.52 | $49.25 | 437748 |
| 2022-09-30 | 15.98 | $48.21 | 476100 |
| 2022-09-29 | 15.84 | $48.93 | 634500 |
| 2022-09-28 | 15.69 | $48.62 | 644100 |
| 2022-09-27 | 15.26 | $48.83 | 500190 |
| 2022-09-26 | 14.99 | $48.77 | 503100 |
| 2022-09-23 | 14.48 | $48.83 | 415800 |
| 2022-09-22 | 13.93 | $48.86 | 315030 |
| 2022-09-21 | 13.48 | $48.83 | 392727 |
| 2022-09-20 | 13.05 | $49.39 | 562818 |
| 2022-09-19 | 12.60 | $50.09 | 513120 |
| 2022-09-16 | 12.52 | $50.00 | 1.7M |
| 2022-09-15 | 12.35 | $49.56 | 576300 |
| 2022-09-14 | 12.23 | $50.21 | 481500 |
| 2022-09-13 | 12.45 | $50.76 | 481578 |
| 2022-09-12 | 13.04 | $51.40 | 520200 |
| 2022-09-09 | 13.66 | $51.00 | 460017 |
| 2022-09-08 | 14.13 | $49.89 | 448500 |
| 2022-09-07 | 14.04 | $50.37 | 296400 |
| 2022-09-06 | 14.20 | $50.25 | 472800 |
| 2022-09-02 | 14.38 | $50.74 | 435000 |
| 2022-09-01 | 14.72 | $50.62 | 570300 |
| 2022-08-31 | 14.63 | $50.05 | 788151 |
| 2022-08-30 | 14.53 | $50.47 | 422400 |
| 2022-08-29 | 14.71 | $50.64 | 393084 |
| 2022-08-26 | 14.98 | $51.63 | 683832 |
| 2022-08-25 | 15.77 | $51.90 | 414336 |
| 2022-08-24 | 16.59 | $51.76 | 420120 |
| 2022-08-23 | 17.02 | $52.76 | 407400 |
| 2022-08-22 | 16.70 | $53.92 | 342600 |
| 2022-08-19 | 15.61 | $53.81 | 681900 |
| 2022-08-18 | 14.49 | $53.44 | 479100 |
| 2022-08-17 | 13.37 | $53.55 | 569157 |
| 2022-08-16 | 12.20 | $53.25 | 416400 |
| 2022-08-15 | 11.20 | $52.29 | 544800 |
| 2022-08-12 | 10.52 | $51.72 | 451500 |
| 2022-08-11 | 10.22 | $51.38 | 242127 |
| 2022-08-10 | 10.12 | $50.67 | 393600 |
| 2022-08-09 | 10.41 | $50.13 | 272508 |
| 2022-08-08 | 10.88 | $50.15 | 261600 |
| 2022-08-05 | 11.43 | $50.40 | 375300 |
| 2022-08-04 | 12.02 | $50.75 | 462093 |
| 2022-08-03 | 12.64 | $50.13 | 383733 |
| 2022-08-02 | 12.74 | $50.19 | 818448 |
| 2022-07-29 | 13.22 | $50.95 | 559500 |
| 2022-07-28 | 13.56 | $52.91 | 507600 |
| 2022-07-27 | 13.70 | $51.18 | 584829 |
| 2022-07-26 | 14.12 | $52.07 | 381900 |
| 2022-07-25 | 14.14 | $51.98 | 208326 |
| 2022-07-22 | 14.39 | $51.72 | 285600 |
| 2022-07-21 | 14.60 | $51.40 | 287544 |
| 2022-07-20 | 15.17 | $51.36 | 295200 |
| 2022-07-19 | 15.62 | $51.36 | 678723 |
| 2022-07-18 | 16.08 | $51.14 | 390009 |
| 2022-07-15 | 16.01 | $51.25 | 387045 |
| 2022-07-14 | 15.82 | $51.91 | 475200 |
| 2022-07-13 | 15.15 | $52.38 | 449739 |
| 2022-07-12 | 14.52 | $51.17 | 417900 |
| 2022-07-11 | 14.21 | $51.39 | 413235 |
| 2022-07-08 | 13.64 | $51.47 | 727200 |
| 2022-07-07 | 13.17 | $51.19 | 439800 |
| 2022-07-06 | 12.97 | $50.09 | 573000 |
| 2022-07-05 | 12.75 | $51.19 | 529005 |
| 2022-07-04 | 12.67 | $50.87 | 243609 |
| 2022-06-30 | 12.57 | $50.12 | 502800 |
| 2022-06-29 | 13.05 | $50.53 | 518706 |
| 2022-06-28 | 13.55 | $49.16 | 416433 |
| 2022-06-27 | 14.03 | $49.32 | 1.2M |
| 2022-06-24 | 14.25 | $49.14 | 409200 |
| 2022-06-23 | 14.29 | $48.28 | 456600 |
| 2022-06-22 | 14.02 | $47.90 | 630600 |
| 2022-06-21 | 13.47 | $48.58 | 672609 |
| 2022-06-20 | 13.27 | $48.36 | 149400 |
| 2022-06-17 | 12.66 | $47.60 | 1.2M |
| 2022-06-16 | 11.94 | $47.79 | 386400 |
| 2022-06-15 | 11.26 | $49.05 | 721641 |
| 2022-06-14 | 11.05 | $48.74 | 542400 |
| 2022-06-13 | 10.68 | $49.19 | 909600 |
| 2022-06-10 | 10.52 | $50.02 | 784500 |
| 2022-06-09 | 10.59 | $49.92 | 390600 |
| 2022-06-08 | 10.90 | $50.35 | 510900 |
| 2022-06-07 | 11.39 | $50.59 | 320400 |
| 2022-06-06 | 11.98 | $50.98 | 495300 |
| 2022-06-03 | 12.17 | $51.36 | 340500 |
| 2022-06-02 | 12.30 | $51.11 | 255000 |
| 2022-06-01 | 12.71 | $50.61 | 349200 |
| 2022-05-31 | 13.15 | $51.75 | 1.9M |
| 2022-05-30 | 13.08 | $51.46 | 111600 |
| 2022-05-27 | 13.35 | $51.53 | 647400 |
| 2022-05-26 | 13.63 | $50.98 | 362493 |
| 2022-05-25 | 14.05 | $50.79 | 488700 |
| 2022-05-24 | 14.65 | $50.67 | 1.0M |
| 2022-05-20 | 15.29 | $50.13 | 550836 |
| 2022-05-19 | 15.60 | $49.27 | 464700 |
| 2022-05-18 | 15.87 | $50.12 | 591342 |
| 2022-05-17 | 16.43 | $51.42 | 671100 |
| 2022-05-16 | 16.93 | $51.74 | 579900 |
| 2022-05-13 | 17.36 | $51.37 | 807963 |
| 2022-05-12 | 17.98 | $50.42 | 791700 |
| 2022-05-11 | 18.57 | $49.62 | 858600 |
| 2022-05-10 | 19.20 | $51.41 | 816000 |
| 2022-05-09 | 19.53 | $52.95 | 605514 |
| 2022-05-06 | 19.83 | $51.78 | 492300 |
| 2022-05-05 | 20.77 | $51.63 | 491400 |
| 2022-05-04 | 21.74 | $52.10 | 757800 |
| 2022-05-03 | 22.75 | $51.95 | 438714 |
| 2022-05-02 | 23.46 | $52.79 | 515700 |
| 2022-04-29 | 23.75 | $53.27 | 445800 |
| 2022-04-28 | 23.60 | $53.40 | 430800 |
| 2022-04-27 | 23.45 | $52.95 | 579900 |
| 2022-04-26 | 23.69 | $52.39 | 497700 |
| 2022-04-25 | 23.84 | $53.00 | 441321 |
| 2022-04-22 | 24.19 | $52.06 | 451575 |
| 2022-04-21 | 24.84 | $52.49 | 430200 |
| 2022-04-20 | 25.10 | $52.92 | 364521 |
| 2022-04-19 | 25.03 | $53.21 | 409800 |
| 2022-04-18 | 25.19 | $51.97 | 183399 |
| 2022-04-14 | 25.74 | $52.36 | 290100 |
| 2022-04-13 | 26.02 | $52.82 | 310500 |
| 2022-04-12 | 26.06 | $53.64 | 441324 |
| 2022-04-11 | 25.46 | $53.82 | 377847 |
| 2022-04-08 | 24.88 | $53.76 | 282600 |
| 2022-04-07 | 24.12 | $53.66 | 339300 |
| 2022-04-06 | 23.47 | $52.96 | 419100 |
| 2022-04-05 | 23.11 | $53.02 | 682899 |
| 2022-04-04 | 22.72 | $51.85 | 443454 |
| 2022-04-01 | 22.93 | $51.14 | 422718 |
| 2022-03-31 | 23.38 | $51.32 | 654900 |
| 2022-03-30 | 23.48 | $51.26 | 345300 |
| 2022-03-29 | 23.59 | $51.52 | 357612 |
| 2022-03-28 | 23.61 | $51.12 | 392241 |
| 2022-03-25 | 23.84 | $50.89 | 240000 |
| 2022-03-24 | 23.90 | $51.13 | 689154 |
| 2022-03-23 | 24.05 | $51.18 | 712305 |
| 2022-03-22 | 23.95 | $51.17 | 356700 |
| 2022-03-21 | 24.08 | $51.37 | 400521 |
| 2022-03-18 | 24.17 | $51.75 | 2.6M |
| 2022-03-17 | 24.13 | $52.52 | 393300 |
| 2022-03-16 | 23.57 | $52.21 | 816000 |
| 2022-03-15 | 22.98 | $51.87 | 682548 |
| 2022-03-14 | 22.35 | $52.42 | 585600 |
| 2022-03-11 | 20.82 | $52.62 | 501060 |
| 2022-03-10 | 19.21 | $52.24 | 634200 |
| 2022-03-09 | 17.75 | $51.46 | 880821 |
| 2022-03-08 | 16.29 | $51.03 | 742560 |
| 2022-03-07 | 14.91 | $50.17 | 909003 |
| 2022-03-04 | 13.77 | $49.65 | 633966 |
| 2022-03-03 | 12.93 | $47.90 | 615000 |
| 2022-03-02 | 12.58 | $46.50 | 644217 |
| 2022-03-01 | 13.08 | $45.38 | 398400 |
| 2022-02-28 | 13.07 | $45.81 | 675330 |
| 2022-02-25 | 13.34 | $46.31 | 441000 |
| 2022-02-24 | 13.62 | $46.23 | 645318 |
| 2022-02-23 | 13.83 | $44.93 | 396429 |
| 2022-02-22 | 13.30 | $45.29 | 429900 |
| 2022-02-18 | 12.76 | $45.98 | 469200 |
| 2022-02-17 | 12.76 | $46.16 | 317400 |
| 2022-02-16 | 12.79 | $46.17 | 422502 |
| 2022-02-15 | 13.01 | $46.60 | 297900 |
| 2022-02-14 | 13.43 | $46.56 | 338700 |
| 2022-02-11 | 13.64 | $46.93 | 385200 |
| 2022-02-10 | 14.15 | $46.80 | 383505 |
| 2022-02-09 | 14.81 | $47.24 | 381621 |
| 2022-02-08 | 15.50 | $46.83 | 371232 |
| 2022-02-07 | 16.08 | $46.32 | 313248 |
| 2022-02-04 | 16.70 | $46.88 | 257100 |
| 2022-02-03 | 17.45 | $47.06 | 439857 |
| 2022-02-02 | 18.23 | $47.20 | 396342 |
| 2022-02-01 | 19.06 | $46.15 | 336300 |
| 2022-01-31 | 19.62 | $46.21 | 496314 |
| 2022-01-28 | 20.20 | $46.12 | 335400 |
| 2022-01-27 | 20.53 | $45.89 | 481035 |
| 2022-01-26 | 20.87 | $45.34 | 657099 |
| 2022-01-25 | 20.73 | $44.58 | 591948 |
| 2022-01-24 | 20.21 | $44.27 | 450915 |
| 2022-01-21 | 19.03 | $44.17 | 486000 |
| 2022-01-20 | 17.99 | $44.82 | 673287 |
| 2022-01-19 | 17.15 | $45.78 | 551808 |
| 2022-01-18 | 16.47 | $45.98 | 644400 |
| 2022-01-17 | 15.86 | $46.60 | 237690 |
| 2022-01-14 | 15.84 | $46.69 | 465093 |
| 2022-01-13 | 15.93 | $47.27 | 564426 |
| 2022-01-12 | 16.37 | $47.90 | 441036 |
| 2022-01-11 | 17.06 | $47.65 | 404463 |
| 2022-01-10 | 17.47 | $47.69 | 414900 |
| 2022-01-07 | 18.11 | $48.15 | 258675 |
| 2022-01-06 | 18.84 | $48.55 | 426690 |
| 2022-01-05 | 19.61 | $47.76 | 323700 |
| 2022-01-04 | 20.55 | $48.34 | 289500 |
| 2021-12-31 | 20.81 | $48.89 | 268026 |
| 2021-12-30 | 20.55 | $48.99 | 513384 |
| 2021-12-29 | 20.27 | $49.21 | 626400 |
| 2021-12-24 | 19.43 | $49.36 | 185700 |
| 2021-12-23 | 18.79 | $49.12 | 482541 |
| 2021-12-22 | 18.15 | $49.29 | 362700 |
| 2021-12-21 | 17.50 | $49.30 | 447438 |
| 2021-12-20 | 16.82 | $49.00 | 613917 |
| 2021-12-17 | 16.08 | $49.27 | 2.1M |
| 2021-12-16 | 15.20 | $49.17 | 639300 |
| 2021-12-15 | 14.49 | $49.07 | 1.1M |
| 2021-12-14 | 13.92 | $48.14 | 1.2M |
| 2021-12-13 | 13.86 | $47.18 | 1.3M |
| 2021-12-10 | 14.39 | $46.71 | 426105 |
| 2021-12-09 | 14.88 | $46.03 | 396141 |
| 2021-12-08 | 15.09 | $45.85 | 676806 |
| 2021-12-07 | 15.30 | $46.23 | 354699 |
| 2021-12-06 | 16.02 | $46.34 | 508506 |
| 2021-12-03 | 16.63 | $45.89 | 364593 |
| 2021-12-02 | 17.00 | $46.05 | 764400 |
| 2021-12-01 | 17.38 | $44.47 | 414000 |
| 2021-11-30 | 16.69 | $44.94 | 1.3M |
| 2021-11-29 | 16.20 | $45.49 | 558090 |
| 2021-11-26 | 16.06 | $45.40 | 766266 |
| 2021-11-25 | 15.91 | $46.69 | 190575 |
| 2021-11-24 | 16.62 | $46.54 | 547854 |
| 2021-11-23 | 17.38 | $46.82 | 410700 |
| 2021-11-22 | 18.11 | $46.35 | 455100 |
| 2021-11-19 | 18.90 | $47.16 | 318600 |
| 2021-11-18 | 19.38 | $46.99 | 696102 |
| 2021-11-17 | 19.88 | $46.74 | 419700 |
| 2021-11-16 | 20.27 | $47.39 | 365700 |
| 2021-11-15 | 20.26 | $46.92 | 503400 |
| 2021-11-12 | 20.51 | $46.37 | 268200 |
| 2021-11-11 | 20.95 | $46.65 | 349500 |
| 2021-11-10 | 21.51 | $46.55 | 429300 |
| 2021-11-09 | 22.19 | $45.89 | 476733 |
| 2021-11-08 | 23.26 | $45.30 | 443700 |
| 2021-11-05 | 24.38 | $45.78 | 514500 |
| 2021-11-04 | 24.97 | $45.65 | 373200 |
| 2021-11-03 | 25.61 | $45.58 | 575400 |
| 2021-11-02 | 26.48 | $45.27 | 446163 |
| 2021-11-01 | 27.65 | $44.70 | 453000 |
| 2021-10-29 | 29.09 | $44.57 | 464547 |
| 2021-10-28 | 30.60 | $44.64 | 451563 |
| 2021-10-27 | 32.04 | $44.07 | 821724 |
| 2021-10-26 | 33.55 | $45.47 | 806796 |
| 2021-10-25 | 34.18 | $46.19 | 840900 |
| 2021-10-22 | 34.59 | $45.90 | 489135 |
| 2021-10-21 | 35.30 | $45.35 | 716451 |
| 2021-10-20 | 36.23 | $45.49 | 393300 |
| 2021-10-19 | 37.20 | $45.64 | 491100 |
| 2021-10-18 | 37.95 | $45.79 | 1.4M |
| 2021-10-15 | 38.76 | $45.70 | 606069 |
| 2021-10-14 | 39.50 | $45.54 | 1.2M |
| 2021-10-13 | 40.25 | $45.54 | 794700 |
| 2021-10-12 | 41.07 | $45.20 | 1.1M |
| 2021-10-08 | 42.10 | $45.25 | 587235 |
| 2021-10-07 | 43.14 | $45.33 | 755100 |
| 2021-10-06 | 43.86 | $45.34 | 783300 |
| 2021-10-05 | 44.63 | $45.66 | 679203 |
| 2021-10-04 | 45.55 | $44.87 | 539475 |
| 2021-10-01 | 46.78 | $44.94 | 594954 |
| 2021-09-30 | 48.07 | $45.54 | 784800 |
| 2021-09-29 | 48.90 | $45.51 | 1.1M |
| 2021-09-28 | 49.83 | $42.79 | 637014 |
| 2021-09-27 | 51.99 | $43.23 | 578400 |
| 2021-09-24 | 53.94 | $43.94 | 601800 |
| 2021-09-23 | 55.43 | $44.10 | 546600 |
| 2021-09-22 | 56.85 | $44.17 | 516141 |
| 2021-09-21 | 58.34 | $44.10 | 462435 |
| 2021-09-20 | 60.03 | $43.46 | 597144 |
| 2021-09-17 | 62.01 | $43.94 | 2.1M |
| 2021-09-16 | 63.46 | $44.71 | 341526 |
| 2021-09-15 | 64.31 | $44.76 | 519300 |
| 2021-09-14 | 65.23 | $44.94 | 652800 |
| 2021-09-13 | 65.73 | $45.21 | 966348 |
| 2021-09-10 | 65.90 | $45.66 | 1.2M |
| 2021-09-09 | 66.15 | $45.63 | 1.2M |
| 2021-09-08 | 66.25 | $45.68 | 1.2M |
| 2021-09-07 | 66.36 | $45.16 | 738900 |
| 2021-09-03 | 66.56 | $45.42 | 782232 |
| 2021-09-02 | 66.76 | $45.56 | 1.0M |
| 2021-09-01 | 66.70 | $45.54 | 608103 |
| 2021-08-31 | 66.67 | $45.33 | 796329 |
| 2021-08-30 | 66.64 | $45.34 | 255663 |
| 2021-08-27 | 66.65 | $44.91 | 458100 |
| 2021-08-26 | 66.59 | $45.12 | 477990 |
| 2021-08-25 | 66.44 | $45.16 | 442035 |
| 2021-08-24 | 66.29 | $45.06 | 461724 |
| 2021-08-23 | 65.98 | $45.26 | 409920 |
| 2021-08-20 | 65.66 | $45.23 | 450363 |
| 2021-08-19 | 65.13 | $45.25 | 407469 |
| 2021-08-18 | 64.58 | $44.74 | 559500 |
| 2021-08-17 | 64.04 | $44.82 | 461400 |
| 2021-08-16 | 63.29 | $44.69 | 362718 |
| 2021-08-13 | 62.53 | $44.11 | 401730 |
| 2021-08-12 | 61.59 | $44.10 | 395769 |
| 2021-08-11 | 60.62 | $43.82 | 417060 |
| 2021-08-10 | 59.61 | $43.83 | 490500 |
| 2021-08-09 | 58.51 | $43.97 | 425100 |
| 2021-08-06 | 57.18 | $43.92 | 451896 |
| 2021-08-05 | 55.75 | $43.67 | 534300 |
| 2021-08-04 | 54.25 | $44.33 | 416400 |
| 2021-08-03 | 52.36 | $44.40 | 562638 |
| 2021-07-30 | 50.37 | $43.13 | 702300 |
| 2021-07-29 | 48.31 | $43.15 | 401400 |
| 2021-07-28 | 46.14 | $42.50 | 367521 |
| 2021-07-27 | 43.87 | $42.33 | 408900 |
| 2021-07-26 | 41.49 | $41.76 | 311118 |
| 2021-07-23 | 39.00 | $41.53 | 308217 |
| 2021-07-22 | 36.38 | $40.97 | 340230 |
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