Is Avnet, Inc. (AVT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avnet, Inc. (AVT) research center and poll results.
NASDAQ : AVT
Avnet, Inc.
$84.91 USD
-$1.3 (-1.51%)
- Volume
- 1.27M
- Average Volume
- 1.41M
- Market Capitalization
- $6.96B
- P/E Ratio
- 33.13
- Dividend Yield
- 1.62%
- Price Target
- $95.00
- Year High
- $95.26
- Year Low
- $44.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.53
- Current Ratio
- $2.01
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 2
Bullish
↓ 6
Bearish
⚪ 0
Neutral
2 Bullish / 6 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
86.87
2026-07-16
Close Price
$84.67
Vol: 187142
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
37.17
Average
49.08
Maximum
89.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 86.87 | $84.67 | 187142 |
| 2026-07-15 | 87.18 | $86.21 | 1.4M |
| 2026-07-14 | 87.46 | $86.05 | 539747 |
| 2026-07-13 | 87.69 | $85.15 | 1.1M |
| 2026-07-10 | 87.86 | $87.13 | 588200 |
| 2026-07-09 | 87.77 | $86.28 | 1.8M |
| 2026-07-08 | 87.80 | $83.24 | 831842 |
| 2026-07-07 | 87.99 | $81.48 | 946500 |
| 2026-07-06 | 88.26 | $82.46 | 1.0M |
| 2026-07-02 | 88.54 | $82.18 | 1.1M |
| 2026-07-01 | 89.08 | $87.28 | 1.0M |
| 2026-06-30 | 89.36 | $88.82 | 1.0M |
| 2026-06-29 | 89.27 | $87.63 | 1.3M |
| 2026-06-26 | 89.23 | $86.37 | 1.8M |
| 2026-06-25 | 89.27 | $90.81 | 1.7M |
| 2026-06-24 | 89.08 | $88.24 | 2.0M |
| 2026-06-23 | 89.13 | $89.60 | 1.0M |
| 2026-06-22 | 88.94 | $92.45 | 1.8M |
| 2026-06-18 | 88.49 | $91.47 | 2.6M |
| 2026-06-17 | 88.15 | $89.81 | 1.9M |
| 2026-06-16 | 87.78 | $90.99 | 1.1M |
| 2026-06-15 | 87.39 | $91.78 | 942249 |
| 2026-06-12 | 87.01 | $90.59 | 1.3M |
| 2026-06-11 | 86.81 | $88.49 | 1.5M |
| 2026-06-10 | 86.70 | $85.39 | 644700 |
| 2026-06-09 | 86.53 | $86.93 | 2.3M |
| 2026-06-08 | 86.33 | $87.05 | 1.3M |
| 2026-06-05 | 86.08 | $86.81 | 1.7M |
| 2026-06-04 | 85.78 | $88.11 | 2.3M |
| 2026-06-03 | 85.56 | $92.93 | 1.1M |
| 2026-06-02 | 85.04 | $92.93 | 2.2M |
| 2026-06-01 | 84.41 | $86.95 | 1.4M |
| 2026-05-29 | 84.09 | $86.93 | 1.9M |
| 2026-05-28 | 83.87 | $87.12 | 1.6M |
| 2026-05-27 | 83.59 | $87.06 | 1.2M |
| 2026-05-26 | 83.15 | $89.12 | 1.6M |
| 2026-05-22 | 82.63 | $85.91 | 1.1M |
| 2026-05-21 | 82.26 | $83.40 | 806700 |
| 2026-05-20 | 82.00 | $84.72 | 919669 |
| 2026-05-19 | 81.54 | $82.31 | 866297 |
| 2026-05-18 | 81.19 | $83.33 | 1.5M |
| 2026-05-15 | 80.74 | $84.06 | 1.1M |
| 2026-05-14 | 80.23 | $86.67 | 1.3M |
| 2026-05-13 | 79.51 | $86.22 | 1.8M |
| 2026-05-12 | 78.71 | $82.11 | 1.1M |
| 2026-05-11 | 78.19 | $82.86 | 729416 |
| 2026-05-08 | 77.72 | $82.09 | 1.2M |
| 2026-05-07 | 76.97 | $80.86 | 1.1M |
| 2026-05-06 | 76.28 | $83.70 | 2.0M |
| 2026-05-05 | 75.39 | $82.40 | 1.1M |
| 2026-05-04 | 74.40 | $80.42 | 1.8M |
| 2026-05-01 | 73.50 | $80.53 | 1.2M |
| 2026-04-30 | 72.56 | $82.51 | 2.3M |
| 2026-04-29 | 71.58 | $81.53 | 3.1M |
| 2026-04-28 | 70.59 | $78.28 | 2.3M |
| 2026-04-27 | 69.60 | $78.60 | 1.7M |
| 2026-04-24 | 68.66 | $78.65 | 1.4M |
| 2026-04-23 | 67.79 | $78.11 | 1.3M |
| 2026-04-22 | 66.99 | $75.63 | 1.1M |
| 2026-04-21 | 66.27 | $75.26 | 986708 |
| 2026-04-20 | 65.50 | $74.32 | 1.3M |
| 2026-04-17 | 64.70 | $73.85 | 888115 |
| 2026-04-16 | 64.01 | $72.30 | 1.1M |
| 2026-04-15 | 63.38 | $70.22 | 1.4M |
| 2026-04-14 | 62.87 | $71.75 | 1.5M |
| 2026-04-13 | 62.30 | $73.48 | 2.0M |
| 2026-04-10 | 61.61 | $67.03 | 476400 |
| 2026-04-09 | 61.27 | $66.94 | 998600 |
| 2026-04-08 | 60.98 | $66.00 | 1.2M |
| 2026-04-07 | 60.71 | $62.53 | 953700 |
| 2026-04-06 | 60.66 | $62.41 | 690700 |
| 2026-04-02 | 60.55 | $61.87 | 612300 |
| 2026-04-01 | 60.57 | $62.91 | 625000 |
| 2026-03-31 | 60.59 | $61.62 | 1.2M |
| 2026-03-30 | 60.70 | $58.58 | 959120 |
| 2026-03-27 | 61.02 | $59.73 | 548100 |
| 2026-03-26 | 61.33 | $61.20 | 562542 |
| 2026-03-25 | 61.58 | $62.26 | 647313 |
| 2026-03-24 | 61.83 | $61.22 | 702075 |
| 2026-03-23 | 62.12 | $59.73 | 1.1M |
| 2026-03-20 | 62.49 | $58.45 | 1.4M |
| 2026-03-19 | 62.94 | $59.96 | 768205 |
| 2026-03-18 | 63.24 | $59.79 | 712244 |
| 2026-03-17 | 63.52 | $60.01 | 669900 |
| 2026-03-16 | 63.77 | $60.28 | 710832 |
| 2026-03-13 | 64.04 | $59.73 | 874800 |
| 2026-03-12 | 64.36 | $60.24 | 1.1M |
| 2026-03-11 | 64.66 | $61.08 | 531300 |
| 2026-03-10 | 64.90 | $60.66 | 754414 |
| 2026-03-09 | 65.18 | $61.55 | 1.4M |
| 2026-03-06 | 65.43 | $60.05 | 831320 |
| 2026-03-05 | 65.65 | $62.43 | 962700 |
| 2026-03-04 | 65.72 | $63.32 | 501500 |
| 2026-03-03 | 65.71 | $63.77 | 886724 |
| 2026-03-02 | 65.69 | $64.98 | 803847 |
| 2026-02-27 | 65.56 | $65.84 | 833700 |
| 2026-02-26 | 65.40 | $66.15 | 807200 |
| 2026-02-25 | 65.09 | $67.34 | 621541 |
| 2026-02-24 | 64.36 | $66.94 | 842849 |
| 2026-02-23 | 63.58 | $67.27 | 764100 |
| 2026-02-20 | 62.76 | $67.32 | 1.0M |
| 2026-02-19 | 61.95 | $66.03 | 1.1M |
| 2026-02-18 | 61.20 | $65.34 | 1.2M |
| 2026-02-17 | 60.39 | $65.05 | 1.4M |
| 2026-02-13 | 59.67 | $65.79 | 1.2M |
| 2026-02-12 | 58.94 | $65.96 | 1.1M |
| 2026-02-11 | 58.15 | $66.34 | 1.1M |
| 2026-02-10 | 57.33 | $65.80 | 1.2M |
| 2026-02-09 | 56.52 | $66.35 | 1.6M |
| 2026-02-06 | 55.70 | $66.62 | 1.9M |
| 2026-02-05 | 54.86 | $64.29 | 1.1M |
| 2026-02-04 | 54.10 | $63.99 | 1.6M |
| 2026-02-03 | 53.36 | $62.99 | 2.2M |
| 2026-02-02 | 52.65 | $63.31 | 2.3M |
| 2026-01-30 | 51.96 | $62.39 | 2.1M |
| 2026-01-29 | 51.24 | $62.74 | 3.6M |
| 2026-01-28 | 50.55 | $59.96 | 4.5M |
| 2026-01-27 | 50.00 | $52.68 | 1.8M |
| 2026-01-26 | 49.83 | $51.38 | 1.3M |
| 2026-01-23 | 49.72 | $50.83 | 1.4M |
| 2026-01-22 | 49.64 | $51.20 | 1.2M |
| 2026-01-21 | 49.55 | $50.91 | 924300 |
| 2026-01-20 | 49.49 | $49.14 | 1.1M |
| 2026-01-16 | 49.46 | $50.81 | 800000 |
| 2026-01-15 | 49.36 | $51.16 | 1.0M |
| 2026-01-14 | 49.24 | $50.03 | 859900 |
| 2026-01-13 | 49.20 | $49.97 | 745100 |
| 2026-01-12 | 49.20 | $49.71 | 593400 |
| 2026-01-09 | 49.24 | $49.85 | 647723 |
| 2026-01-08 | 49.27 | $49.90 | 1.0M |
| 2026-01-07 | 49.23 | $49.03 | 885500 |
| 2026-01-06 | 49.25 | $49.25 | 1.1M |
| 2026-01-05 | 49.27 | $48.84 | 805349 |
| 2026-01-02 | 49.29 | $49.34 | 582018 |
| 2025-12-31 | 49.29 | $48.08 | 517300 |
| 2025-12-30 | 49.29 | $48.94 | 566007 |
| 2025-12-29 | 49.22 | $48.97 | 521800 |
| 2025-12-26 | 49.14 | $49.28 | 420300 |
| 2025-12-24 | 49.04 | $49.22 | 239607 |
| 2025-12-23 | 48.94 | $49.10 | 574209 |
| 2025-12-22 | 48.80 | $49.40 | 719600 |
| 2025-12-19 | 48.63 | $49.76 | 2.5M |
| 2025-12-18 | 48.36 | $48.58 | 710935 |
| 2025-12-17 | 48.19 | $48.71 | 754617 |
| 2025-12-16 | 48.01 | $48.84 | 868000 |
| 2025-12-15 | 47.82 | $49.26 | 793826 |
| 2025-12-12 | 47.68 | $49.92 | 895000 |
| 2025-12-11 | 47.52 | $50.49 | 800615 |
| 2025-12-10 | 47.36 | $50.43 | 1.0M |
| 2025-12-09 | 47.17 | $49.25 | 621700 |
| 2025-12-08 | 47.06 | $49.37 | 738900 |
| 2025-12-05 | 46.95 | $49.67 | 760200 |
| 2025-12-04 | 46.83 | $49.13 | 812732 |
| 2025-12-03 | 46.77 | $49.31 | 1.0M |
| 2025-12-02 | 46.67 | $48.20 | 1.1M |
| 2025-12-01 | 46.67 | $47.41 | 1.1M |
| 2025-11-28 | 46.72 | $47.51 | 195118 |
| 2025-11-26 | 46.76 | $47.23 | 536123 |
| 2025-11-25 | 46.83 | $47.19 | 611738 |
| 2025-11-24 | 47.00 | $46.36 | 607200 |
| 2025-11-21 | 47.23 | $45.92 | 1.2M |
| 2025-11-20 | 47.51 | $44.37 | 895700 |
| 2025-11-19 | 47.90 | $45.23 | 559400 |
| 2025-11-18 | 48.20 | $45.18 | 836023 |
| 2025-11-17 | 48.55 | $44.99 | 759000 |
| 2025-11-14 | 48.95 | $46.45 | 988922 |
| 2025-11-13 | 49.24 | $46.75 | 918500 |
| 2025-11-12 | 49.52 | $47.18 | 756500 |
| 2025-11-11 | 49.78 | $46.66 | 757722 |
| 2025-11-10 | 50.03 | $47.08 | 1.2M |
| 2025-11-07 | 50.21 | $47.26 | 793100 |
| 2025-11-06 | 50.32 | $47.17 | 665500 |
| 2025-11-05 | 50.51 | $48.00 | 885300 |
| 2025-11-04 | 50.70 | $47.31 | 849200 |
| 2025-11-03 | 50.90 | $48.15 | 980800 |
| 2025-10-31 | 51.11 | $48.45 | 1.1M |
| 2025-10-30 | 51.28 | $48.22 | 1.2M |
| 2025-10-29 | 51.47 | $48.64 | 1.7M |
| 2025-10-28 | 51.65 | $50.54 | 937602 |
| 2025-10-27 | 51.73 | $51.14 | 1.1M |
| 2025-10-24 | 51.76 | $51.49 | 702044 |
| 2025-10-23 | 51.79 | $52.14 | 1.0M |
| 2025-10-22 | 51.76 | $51.22 | 845843 |
| 2025-10-21 | 51.84 | $52.15 | 728300 |
| 2025-10-20 | 51.88 | $53.07 | 799400 |
| 2025-10-17 | 51.90 | $52.08 | 706200 |
| 2025-10-16 | 51.95 | $52.41 | 679336 |
| 2025-10-15 | 52.01 | $52.49 | 691814 |
| 2025-10-14 | 52.00 | $51.52 | 1.3M |
| 2025-10-13 | 52.10 | $50.69 | 829946 |
| 2025-10-10 | 52.23 | $49.52 | 876156 |
| 2025-10-09 | 52.43 | $50.94 | 819000 |
| 2025-10-08 | 52.59 | $51.74 | 564800 |
| 2025-10-07 | 52.70 | $51.34 | 587822 |
| 2025-10-06 | 52.79 | $52.39 | 568506 |
| 2025-10-03 | 52.84 | $51.86 | 697243 |
| 2025-10-02 | 52.93 | $51.99 | 546600 |
| 2025-10-01 | 53.01 | $52.21 | 573019 |
| 2025-09-30 | 53.02 | $52.28 | 552800 |
| 2025-09-29 | 53.01 | $51.73 | 429902 |
| 2025-09-26 | 53.15 | $51.94 | 483200 |
| 2025-09-25 | 53.30 | $51.57 | 698800 |
| 2025-09-24 | 53.47 | $52.84 | 413200 |
| 2025-09-23 | 53.57 | $53.01 | 794212 |
| 2025-09-22 | 53.67 | $53.42 | 450646 |
| 2025-09-19 | 53.78 | $53.08 | 2.1M |
| 2025-09-18 | 53.77 | $53.64 | 1.3M |
| 2025-09-17 | 53.75 | $52.31 | 1.1M |
| 2025-09-16 | 53.81 | $53.52 | 703603 |
| 2025-09-15 | 53.81 | $53.35 | 640013 |
| 2025-09-12 | 53.81 | $53.45 | 571100 |
| 2025-09-11 | 53.85 | $54.11 | 942846 |
| 2025-09-10 | 53.88 | $53.94 | 920900 |
| 2025-09-09 | 53.85 | $53.13 | 772838 |
| 2025-09-08 | 53.78 | $53.36 | 738300 |
| 2025-09-05 | 53.71 | $53.77 | 1.2M |
| 2025-09-04 | 53.58 | $53.54 | 1.6M |
| 2025-09-03 | 53.38 | $52.43 | 5.8M |
| 2025-09-02 | 53.35 | $52.05 | 1.9M |
| 2025-08-29 | 53.38 | $54.57 | 598500 |
| 2025-08-28 | 53.24 | $54.82 | 471122 |
| 2025-08-27 | 53.15 | $55.01 | 559121 |
| 2025-08-26 | 53.15 | $54.79 | 946518 |
| 2025-08-25 | 53.16 | $55.10 | 566440 |
| 2025-08-22 | 53.11 | $55.66 | 912800 |
| 2025-08-21 | 53.01 | $52.82 | 430400 |
| 2025-08-20 | 53.03 | $53.28 | 580900 |
| 2025-08-19 | 53.12 | $53.51 | 420300 |
| 2025-08-18 | 53.20 | $53.46 | 374000 |
| 2025-08-15 | 53.27 | $53.47 | 811300 |
| 2025-08-14 | 53.35 | $54.11 | 412700 |
| 2025-08-13 | 53.41 | $54.76 | 584000 |
| 2025-08-12 | 53.42 | $53.34 | 571700 |
| 2025-08-11 | 53.50 | $51.74 | 737000 |
| 2025-08-08 | 53.71 | $51.97 | 555300 |
| 2025-08-07 | 53.91 | $51.23 | 1.2M |
| 2025-08-06 | 54.16 | $49.46 | 2.7M |
| 2025-08-05 | 54.50 | $51.89 | 1.0M |
| 2025-08-04 | 54.71 | $52.54 | 724500 |
| 2025-08-01 | 54.84 | $51.87 | 907200 |
| 2025-07-31 | 55.06 | $52.94 | 1.0M |
| 2025-07-30 | 55.22 | $55.15 | 1.1M |
| 2025-07-29 | 55.16 | $54.95 | 722400 |
| 2025-07-28 | 55.07 | $54.12 | 737700 |
| 2025-07-25 | 55.00 | $53.50 | 579700 |
| 2025-07-24 | 54.96 | $53.34 | 958500 |
| 2025-07-23 | 54.89 | $55.03 | 918000 |
| 2025-07-22 | 54.76 | $55.03 | 668700 |
| 2025-07-21 | 54.59 | $55.05 | 448900 |
| 2025-07-18 | 54.39 | $55.00 | 469700 |
| 2025-07-17 | 54.19 | $55.19 | 654200 |
| 2025-07-16 | 53.99 | $54.98 | 490500 |
| 2025-07-15 | 53.81 | $55.06 | 412800 |
| 2025-07-14 | 53.58 | $55.83 | 490800 |
| 2025-07-11 | 53.37 | $56.01 | 435000 |
| 2025-07-10 | 53.15 | $56.30 | 536600 |
| 2025-07-09 | 52.94 | $56.12 | 430800 |
| 2025-07-08 | 52.71 | $56.26 | 920100 |
| 2025-07-07 | 52.45 | $55.14 | 767100 |
| 2025-07-03 | 52.22 | $56.27 | 467500 |
| 2025-07-02 | 51.94 | $56.13 | 1.1M |
| 2025-07-01 | 51.68 | $53.93 | 1.9M |
| 2025-06-30 | 51.47 | $53.08 | 822700 |
| 2025-06-27 | 51.32 | $52.66 | 880800 |
| 2025-06-26 | 51.22 | $52.69 | 558800 |
| 2025-06-25 | 51.10 | $52.08 | 501800 |
| 2025-06-24 | 51.04 | $52.33 | 691300 |
| 2025-06-23 | 50.91 | $51.72 | 679200 |
| 2025-06-20 | 50.84 | $51.04 | 1.5M |
| 2025-06-18 | 50.79 | $50.95 | 552900 |
| 2025-06-17 | 50.78 | $51.15 | 609300 |
| 2025-06-16 | 50.77 | $51.51 | 452700 |
| 2025-06-13 | 50.79 | $50.49 | 439700 |
| 2025-06-12 | 50.85 | $51.53 | 466800 |
| 2025-06-11 | 50.86 | $51.61 | 604100 |
| 2025-06-10 | 50.90 | $52.11 | 533000 |
| 2025-06-09 | 50.91 | $51.56 | 485700 |
| 2025-06-06 | 50.86 | $50.99 | 453200 |
| 2025-06-05 | 50.84 | $50.54 | 399100 |
| 2025-06-04 | 50.79 | $50.62 | 640000 |
| 2025-06-03 | 50.72 | $51.00 | 525300 |
| 2025-06-02 | 50.67 | $49.76 | 547200 |
| 2025-05-30 | 50.67 | $50.01 | 598100 |
| 2025-05-29 | 50.61 | $50.66 | 493100 |
| 2025-05-28 | 50.43 | $50.36 | 466500 |
| 2025-05-27 | 50.47 | $50.94 | 469400 |
| 2025-05-23 | 50.51 | $49.72 | 452200 |
| 2025-05-22 | 50.62 | $50.17 | 559800 |
| 2025-05-21 | 50.70 | $50.04 | 458700 |
| 2025-05-20 | 50.69 | $50.91 | 503800 |
| 2025-05-19 | 50.56 | $50.93 | 515900 |
| 2025-05-16 | 50.36 | $51.88 | 527400 |
| 2025-05-15 | 50.13 | $51.59 | 718300 |
| 2025-05-14 | 49.87 | $51.87 | 1.0M |
| 2025-05-13 | 49.60 | $52.37 | 1.0M |
| 2025-05-12 | 49.30 | $52.33 | 786200 |
| 2025-05-09 | 48.96 | $50.42 | 587600 |
| 2025-05-08 | 48.68 | $50.62 | 606700 |
| 2025-05-07 | 48.47 | $49.66 | 584200 |
| 2025-05-06 | 48.06 | $49.12 | 905200 |
| 2025-05-05 | 47.71 | $50.06 | 832600 |
| 2025-05-02 | 47.32 | $49.72 | 762600 |
| 2025-05-01 | 47.05 | $48.82 | 1.6M |
| 2025-04-30 | 47.02 | $46.99 | 2.4M |
| 2025-04-29 | 47.05 | $51.24 | 788700 |
| 2025-04-28 | 46.89 | $51.70 | 1.3M |
| 2025-04-25 | 46.67 | $51.94 | 717100 |
| 2025-04-24 | 46.47 | $51.70 | 786000 |
| 2025-04-23 | 46.31 | $49.83 | 1.3M |
| 2025-04-22 | 46.26 | $48.45 | 1.2M |
| 2025-04-21 | 46.29 | $46.94 | 1.1M |
| 2025-04-17 | 46.29 | $47.20 | 943600 |
| 2025-04-16 | 46.34 | $46.51 | 635700 |
| 2025-04-15 | 46.48 | $46.44 | 713300 |
| 2025-04-14 | 46.59 | $46.25 | 783400 |
| 2025-04-11 | 46.69 | $45.66 | 976400 |
| 2025-04-10 | 46.79 | $44.74 | 1.1M |
| 2025-04-09 | 46.89 | $46.41 | 1.8M |
| 2025-04-08 | 46.91 | $41.51 | 1.1M |
| 2025-04-07 | 47.23 | $42.11 | 1.6M |
| 2025-04-04 | 47.61 | $42.26 | 1.2M |
| 2025-04-03 | 48.02 | $44.31 | 1.5M |
| 2025-04-02 | 48.26 | $48.29 | 714800 |
| 2025-04-01 | 48.30 | $47.47 | 1.1M |
| 2025-03-31 | 48.35 | $48.09 | 1.2M |
| 2025-03-28 | 48.41 | $47.19 | 706500 |
| 2025-03-27 | 48.58 | $47.97 | 717500 |
| 2025-03-26 | 48.70 | $48.51 | 462600 |
| 2025-03-25 | 48.86 | $48.80 | 836900 |
| 2025-03-24 | 48.98 | $49.07 | 1.3M |
| 2025-03-21 | 49.14 | $46.99 | 7.7M |
| 2025-03-20 | 49.38 | $48.15 | 644600 |
| 2025-03-19 | 49.60 | $49.34 | 726800 |
| 2025-03-18 | 49.76 | $48.60 | 638700 |
| 2025-03-17 | 49.94 | $48.23 | 587200 |
| 2025-03-14 | 50.09 | $47.79 | 633000 |
| 2025-03-13 | 50.23 | $46.61 | 848500 |
| 2025-03-12 | 50.38 | $46.90 | 1.1M |
| 2025-03-11 | 50.53 | $47.98 | 1.2M |
| 2025-03-10 | 50.62 | $49.59 | 1.1M |
| 2025-03-07 | 50.64 | $50.44 | 829300 |
| 2025-03-06 | 50.65 | $49.15 | 979900 |
| 2025-03-05 | 50.72 | $49.09 | 671200 |
| 2025-03-04 | 50.76 | $48.58 | 945700 |
| 2025-03-03 | 50.82 | $49.17 | 874000 |
| 2025-02-28 | 50.95 | $50.54 | 1.2M |
| 2025-02-27 | 50.99 | $50.53 | 686000 |
| 2025-02-26 | 51.12 | $51.61 | 763400 |
| 2025-02-25 | 51.17 | $51.32 | 739500 |
| 2025-02-24 | 51.24 | $52.13 | 765900 |
| 2025-02-21 | 51.34 | $51.85 | 618500 |
| 2025-02-20 | 51.46 | $52.51 | 695400 |
| 2025-02-19 | 51.56 | $52.53 | 553500 |
| 2025-02-18 | 51.66 | $52.27 | 689900 |
| 2025-02-14 | 51.73 | $51.21 | 732600 |
| 2025-02-13 | 51.81 | $50.52 | 521800 |
| 2025-02-12 | 51.92 | $49.77 | 584400 |
| 2025-02-11 | 52.03 | $49.80 | 474800 |
| 2025-02-10 | 52.10 | $49.84 | 769400 |
| 2025-02-07 | 52.18 | $50.00 | 874400 |
| 2025-02-06 | 52.26 | $50.48 | 569800 |
| 2025-02-05 | 52.37 | $50.59 | 715400 |
| 2025-02-04 | 52.45 | $49.99 | 994500 |
| 2025-02-03 | 52.55 | $49.75 | 928100 |
| 2025-01-31 | 52.65 | $51.66 | 828900 |
| 2025-01-30 | 52.68 | $51.41 | 1.5M |
| 2025-01-29 | 52.72 | $53.24 | 1.5M |
| 2025-01-28 | 52.70 | $52.43 | 1.0M |
| 2025-01-27 | 52.77 | $52.89 | 744500 |
| 2025-01-24 | 52.80 | $54.10 | 505400 |
| 2025-01-23 | 52.73 | $54.24 | 437200 |
| 2025-01-22 | 52.67 | $54.41 | 480500 |
| 2025-01-21 | 52.60 | $54.65 | 615100 |
| 2025-01-17 | 52.50 | $53.56 | 488600 |
| 2025-01-16 | 52.48 | $52.85 | 436700 |
| 2025-01-15 | 52.55 | $52.66 | 616300 |
| 2025-01-14 | 52.62 | $51.97 | 479000 |
| 2025-01-13 | 52.74 | $51.20 | 521200 |
| 2025-01-10 | 52.89 | $51.43 | 494600 |
| 2025-01-08 | 53.01 | $51.77 | 531300 |
| 2025-01-07 | 53.15 | $52.54 | 562700 |
| 2025-01-06 | 53.24 | $52.20 | 635700 |
| 2025-01-03 | 53.36 | $52.08 | 495200 |
| 2025-01-02 | 53.52 | $51.67 | 474200 |
| 2024-12-31 | 53.72 | $52.32 | 468100 |
| 2024-12-30 | 53.89 | $52.09 | 512800 |
| 2024-12-27 | 54.03 | $52.92 | 381300 |
| 2024-12-26 | 54.09 | $53.75 | 386300 |
| 2024-12-24 | 54.15 | $53.53 | 202700 |
| 2024-12-23 | 54.23 | $52.73 | 782100 |
| 2024-12-20 | 54.31 | $53.07 | 7.9M |
| 2024-12-19 | 54.35 | $52.91 | 728500 |
| 2024-12-18 | 54.35 | $52.81 | 1.2M |
| 2024-12-17 | 54.32 | $53.10 | 828600 |
| 2024-12-16 | 54.31 | $54.15 | 586000 |
| 2024-12-13 | 54.26 | $54.16 | 962200 |
| 2024-12-12 | 54.20 | $54.39 | 500000 |
| 2024-12-11 | 54.13 | $54.20 | 666900 |
| 2024-12-10 | 54.12 | $53.71 | 788900 |
| 2024-12-09 | 54.22 | $54.75 | 563700 |
| 2024-12-06 | 54.31 | $54.21 | 518600 |
| 2024-12-05 | 54.45 | $54.67 | 479100 |
| 2024-12-04 | 54.58 | $55.27 | 602600 |
| 2024-12-03 | 54.54 | $55.66 | 672500 |
| 2024-12-02 | 54.46 | $55.80 | 681300 |
| 2024-11-29 | 54.40 | $54.71 | 306400 |
| 2024-11-27 | 54.37 | $54.23 | 512500 |
| 2024-11-26 | 54.55 | $54.84 | 520300 |
| 2024-11-25 | 54.53 | $55.20 | 893800 |
| 2024-11-22 | 54.49 | $54.45 | 570700 |
| 2024-11-21 | 54.46 | $53.73 | 509600 |
| 2024-11-20 | 54.49 | $52.92 | 585500 |
| 2024-11-19 | 54.54 | $52.26 | 557900 |
| 2024-11-18 | 54.63 | $52.87 | 590800 |
| 2024-11-15 | 54.68 | $53.07 | 886400 |
| 2024-11-14 | 54.76 | $53.04 | 784200 |
| 2024-11-13 | 54.88 | $53.04 | 643700 |
| 2024-11-12 | 55.00 | $54.00 | 511100 |
| 2024-11-11 | 55.04 | $55.60 | 603700 |
| 2024-11-08 | 55.03 | $56.56 | 610200 |
| 2024-11-07 | 54.95 | $57.13 | 567600 |
| 2024-11-06 | 54.80 | $57.17 | 570700 |
| 2024-11-05 | 54.69 | $54.58 | 506400 |
| 2024-11-04 | 54.68 | $54.00 | 751300 |
| 2024-11-01 | 54.68 | $54.54 | 850500 |
| 2024-10-31 | 54.65 | $54.21 | 1.3M |
| 2024-10-30 | 54.60 | $57.69 | 1.8M |
| 2024-10-29 | 54.39 | $54.46 | 820600 |
| 2024-10-28 | 54.34 | $54.41 | 498400 |
| 2024-10-25 | 54.33 | $53.92 | 520500 |
| 2024-10-24 | 54.35 | $54.25 | 641700 |
| 2024-10-23 | 54.36 | $53.91 | 607200 |
| 2024-10-22 | 54.30 | $54.06 | 541400 |
| 2024-10-21 | 54.25 | $53.98 | 622600 |
| 2024-10-18 | 54.19 | $54.66 | 453000 |
| 2024-10-17 | 54.10 | $55.45 | 436700 |
| 2024-10-16 | 53.95 | $55.34 | 359300 |
| 2024-10-15 | 53.74 | $54.83 | 451300 |
| 2024-10-14 | 53.57 | $55.37 | 325900 |
| 2024-10-11 | 53.36 | $55.02 | 438500 |
| 2024-10-10 | 53.14 | $54.22 | 666900 |
| 2024-10-09 | 52.93 | $54.80 | 400700 |
| 2024-10-08 | 52.69 | $54.38 | 516000 |
| 2024-10-07 | 52.46 | $54.00 | 415900 |
| 2024-10-04 | 52.25 | $54.05 | 332300 |
| 2024-10-03 | 52.09 | $53.28 | 373000 |
| 2024-10-02 | 52.01 | $53.36 | 480300 |
| 2024-10-01 | 51.95 | $53.45 | 494200 |
| 2024-09-30 | 51.89 | $54.31 | 681500 |
| 2024-09-27 | 51.93 | $54.35 | 456500 |
| 2024-09-26 | 51.95 | $54.38 | 862300 |
| 2024-09-25 | 51.96 | $52.64 | 519200 |
| 2024-09-24 | 52.07 | $53.09 | 440300 |
| 2024-09-23 | 52.17 | $52.84 | 492100 |
| 2024-09-20 | 52.29 | $52.80 | 1.8M |
| 2024-09-19 | 52.38 | $52.55 | 476600 |
| 2024-09-18 | 52.51 | $51.09 | 369500 |
| 2024-09-17 | 52.67 | $51.48 | 355200 |
| 2024-09-16 | 52.87 | $51.10 | 414000 |
| 2024-09-13 | 53.02 | $50.64 | 376900 |
| 2024-09-12 | 53.22 | $49.99 | 423200 |
| 2024-09-11 | 53.39 | $50.11 | 674300 |
| 2024-09-10 | 53.54 | $49.63 | 698100 |
| 2024-09-09 | 53.70 | $49.90 | 893200 |
| 2024-09-06 | 53.85 | $50.74 | 393900 |
| 2024-09-05 | 53.98 | $51.83 | 348400 |
| 2024-09-04 | 53.89 | $52.13 | 420800 |
| 2024-09-03 | 53.79 | $52.17 | 610900 |
| 2024-08-30 | 53.68 | $55.18 | 1.2M |
| 2024-08-29 | 53.46 | $54.79 | 439100 |
| 2024-08-28 | 53.34 | $54.47 | 430700 |
| 2024-08-27 | 53.30 | $54.91 | 364100 |
| 2024-08-26 | 53.21 | $55.02 | 389400 |
| 2024-08-23 | 53.12 | $55.30 | 943800 |
| 2024-08-22 | 53.00 | $54.59 | 508800 |
| 2024-08-21 | 52.86 | $55.12 | 577900 |
| 2024-08-20 | 52.71 | $54.29 | 545200 |
| 2024-08-19 | 52.65 | $55.43 | 737700 |
| 2024-08-16 | 52.56 | $54.22 | 757200 |
| 2024-08-15 | 52.47 | $54.58 | 555500 |
| 2024-08-14 | 52.40 | $53.30 | 431100 |
| 2024-08-13 | 52.45 | $53.24 | 411800 |
| 2024-08-12 | 52.49 | $52.71 | 543500 |
| 2024-08-09 | 52.50 | $52.95 | 568000 |
| 2024-08-08 | 52.50 | $53.37 | 674700 |
| 2024-08-07 | 52.47 | $49.94 | 709500 |
| 2024-08-06 | 52.56 | $50.23 | 530400 |
| 2024-08-05 | 52.59 | $49.89 | 760200 |
| 2024-08-02 | 52.66 | $50.76 | 595000 |
| 2024-08-01 | 52.65 | $52.43 | 560700 |
| 2024-07-31 | 52.58 | $53.76 | 577200 |
| 2024-07-30 | 52.44 | $53.16 | 448300 |
| 2024-07-29 | 52.32 | $53.18 | 516100 |
| 2024-07-26 | 52.23 | $52.84 | 486400 |
| 2024-07-25 | 52.14 | $51.84 | 593800 |
| 2024-07-24 | 52.13 | $52.04 | 447800 |
| 2024-07-23 | 52.12 | $53.10 | 471500 |
| 2024-07-22 | 52.09 | $53.66 | 548600 |
| 2024-07-19 | 52.03 | $52.35 | 356600 |
| 2024-07-18 | 52.03 | $53.17 | 639800 |
| 2024-07-17 | 52.01 | $54.33 | 1.2M |
| 2024-07-16 | 51.93 | $54.17 | 607900 |
| 2024-07-15 | 51.83 | $52.89 | 509500 |
| 2024-07-12 | 51.86 | $52.91 | 524700 |
| 2024-07-11 | 51.90 | $52.83 | 457800 |
| 2024-07-10 | 51.93 | $51.63 | 458700 |
| 2024-07-09 | 52.06 | $50.80 | 475700 |
| 2024-07-08 | 52.19 | $51.37 | 512900 |
| 2024-07-05 | 52.31 | $50.56 | 900200 |
| 2024-07-03 | 52.50 | $51.10 | 325900 |
| 2024-07-02 | 52.63 | $50.82 | 524100 |
| 2024-07-01 | 52.82 | $50.72 | 482400 |
| 2024-06-28 | 53.02 | $51.49 | 1.4M |
| 2024-06-27 | 53.17 | $50.93 | 494300 |
| 2024-06-26 | 53.30 | $51.70 | 543200 |
| 2024-06-25 | 53.45 | $51.91 | 607400 |
| 2024-06-24 | 53.60 | $52.46 | 576000 |
| 2024-06-21 | 53.68 | $52.40 | 1.1M |
| 2024-06-20 | 53.80 | $52.31 | 765100 |
| 2024-06-18 | 53.89 | $52.85 | 656300 |
| 2024-06-17 | 53.94 | $52.67 | 930300 |
| 2024-06-14 | 53.97 | $52.20 | 577900 |
| 2024-06-13 | 54.01 | $53.47 | 461600 |
| 2024-06-12 | 54.01 | $53.75 | 478200 |
| 2024-06-11 | 53.99 | $53.45 | 443800 |
| 2024-06-10 | 53.94 | $54.19 | 474900 |
| 2024-06-07 | 53.82 | $53.43 | 447400 |
| 2024-06-06 | 53.74 | $53.71 | 367700 |
| 2024-06-05 | 53.67 | $54.45 | 616200 |
| 2024-06-04 | 53.50 | $53.77 | 721200 |
| 2024-06-03 | 53.30 | $54.62 | 392600 |
| 2024-05-31 | 53.04 | $54.60 | 832000 |
| 2024-05-30 | 52.74 | $54.58 | 922000 |
| 2024-05-29 | 52.41 | $53.38 | 1.0M |
| 2024-05-28 | 52.19 | $54.83 | 878700 |
| 2024-05-24 | 51.94 | $54.95 | 782000 |
| 2024-05-23 | 51.70 | $53.98 | 371200 |
| 2024-05-22 | 51.48 | $54.79 | 872800 |
| 2024-05-21 | 51.20 | $54.14 | 688200 |
| 2024-05-20 | 50.92 | $53.77 | 384600 |
| 2024-05-17 | 50.60 | $53.33 | 739000 |
| 2024-05-16 | 50.27 | $53.07 | 431300 |
| 2024-05-15 | 49.94 | $53.45 | 472400 |
| 2024-05-14 | 49.60 | $53.29 | 622200 |
| 2024-05-13 | 49.29 | $52.56 | 502900 |
| 2024-05-10 | 49.01 | $51.75 | 491500 |
| 2024-05-09 | 48.79 | $51.75 | 584900 |
| 2024-05-08 | 48.63 | $52.24 | 717200 |
| 2024-05-07 | 48.41 | $51.09 | 773700 |
| 2024-05-06 | 48.33 | $49.74 | 666600 |
| 2024-05-03 | 48.27 | $49.41 | 746200 |
| 2024-05-02 | 48.23 | $48.64 | 795200 |
| 2024-05-01 | 48.20 | $48.07 | 1.1M |
| 2024-04-30 | 48.26 | $48.87 | 1.6M |
| 2024-04-29 | 48.26 | $49.96 | 718700 |
| 2024-04-26 | 48.23 | $50.10 | 534200 |
| 2024-04-25 | 48.20 | $49.58 | 472500 |
| 2024-04-24 | 48.19 | $49.24 | 707900 |
| 2024-04-23 | 48.15 | $48.47 | 688900 |
| 2024-04-22 | 48.15 | $47.38 | 479100 |
| 2024-04-19 | 48.17 | $46.66 | 421300 |
| 2024-04-18 | 48.23 | $46.54 | 421100 |
| 2024-04-17 | 48.25 | $46.59 | 318000 |
| 2024-04-16 | 48.25 | $47.11 | 443600 |
| 2024-04-15 | 48.20 | $47.09 | 412200 |
| 2024-04-12 | 48.19 | $47.23 | 336200 |
| 2024-04-11 | 48.21 | $48.50 | 319200 |
| 2024-04-10 | 48.20 | $47.93 | 397700 |
| 2024-04-09 | 48.17 | $49.39 | 422500 |
| 2024-04-08 | 48.04 | $48.69 | 473800 |
| 2024-04-05 | 47.94 | $48.53 | 527400 |
| 2024-04-04 | 47.88 | $48.13 | 331900 |
| 2024-04-03 | 47.84 | $49.24 | 411600 |
| 2024-04-02 | 47.74 | $48.84 | 485500 |
| 2024-04-01 | 47.68 | $49.26 | 296000 |
| 2024-03-28 | 47.59 | $49.58 | 419100 |
| 2024-03-27 | 47.45 | $49.47 | 373100 |
| 2024-03-26 | 47.29 | $48.40 | 378100 |
| 2024-03-25 | 47.17 | $48.45 | 350500 |
| 2024-03-22 | 47.05 | $47.79 | 761400 |
| 2024-03-21 | 46.98 | $47.83 | 575800 |
| 2024-03-20 | 46.91 | $47.00 | 552000 |
| 2024-03-19 | 46.84 | $46.45 | 667700 |
| 2024-03-18 | 46.77 | $46.13 | 742000 |
| 2024-03-15 | 46.72 | $46.99 | 1.4M |
| 2024-03-14 | 46.64 | $47.50 | 738700 |
| 2024-03-13 | 46.52 | $48.43 | 991100 |
| 2024-03-12 | 46.31 | $47.23 | 483600 |
| 2024-03-11 | 46.22 | $46.90 | 678300 |
| 2024-03-08 | 46.12 | $46.58 | 367000 |
| 2024-03-07 | 46.02 | $47.30 | 430000 |
| 2024-03-06 | 45.86 | $47.43 | 378300 |
| 2024-03-05 | 45.71 | $47.27 | 569400 |
| 2024-03-04 | 45.60 | $47.59 | 536100 |
| 2024-03-01 | 45.50 | $47.57 | 520000 |
| 2024-02-29 | 45.39 | $46.59 | 844700 |
| 2024-02-28 | 45.33 | $46.34 | 385700 |
| 2024-02-27 | 45.40 | $45.99 | 457900 |
| 2024-02-26 | 45.48 | $46.10 | 403000 |
| 2024-02-23 | 45.54 | $46.34 | 445300 |
| 2024-02-22 | 45.62 | $46.44 | 451500 |
| 2024-02-21 | 45.70 | $45.70 | 573000 |
| 2024-02-20 | 45.82 | $45.04 | 436800 |
| 2024-02-16 | 45.96 | $45.04 | 600400 |
| 2024-02-15 | 46.09 | $45.47 | 446200 |
| 2024-02-14 | 46.18 | $45.08 | 540700 |
| 2024-02-13 | 46.23 | $44.10 | 724400 |
| 2024-02-12 | 46.37 | $45.43 | 488900 |
| 2024-02-09 | 46.46 | $44.92 | 647300 |
| 2024-02-08 | 46.58 | $44.72 | 1.7M |
| 2024-02-07 | 46.72 | $43.95 | 775500 |
| 2024-02-06 | 46.89 | $44.43 | 845000 |
| 2024-02-05 | 47.06 | $45.11 | 484700 |
| 2024-02-02 | 47.18 | $45.64 | 859800 |
| 2024-02-01 | 47.28 | $45.36 | 1.2M |
| 2024-01-31 | 47.43 | $45.30 | 1.8M |
| 2024-01-30 | 47.63 | $47.87 | 810400 |
| 2024-01-29 | 47.75 | $47.60 | 1.0M |
| 2024-01-26 | 47.91 | $47.28 | 551400 |
| 2024-01-25 | 48.08 | $47.83 | 436800 |
| 2024-01-24 | 48.23 | $48.06 | 435800 |
| 2024-01-23 | 48.35 | $48.16 | 515400 |
| 2024-01-22 | 48.43 | $47.93 | 380900 |
| 2024-01-19 | 48.50 | $47.58 | 355000 |
| 2024-01-18 | 48.59 | $47.22 | 460000 |
| 2024-01-17 | 48.68 | $46.20 | 363200 |
| 2024-01-16 | 48.84 | $46.85 | 434600 |
| 2024-01-12 | 48.97 | $47.10 | 312900 |
| 2024-01-11 | 49.02 | $47.48 | 334100 |
| 2024-01-10 | 49.05 | $47.38 | 313300 |
| 2024-01-09 | 49.09 | $47.34 | 654000 |
| 2024-01-08 | 49.09 | $47.99 | 614800 |
| 2024-01-05 | 49.04 | $47.49 | 483300 |
| 2024-01-04 | 48.96 | $47.64 | 433900 |
| 2024-01-03 | 48.91 | $48.38 | 660300 |
| 2024-01-02 | 48.87 | $49.18 | 526700 |
| 2023-12-29 | 48.78 | $50.40 | 499200 |
| 2023-12-28 | 48.60 | $50.67 | 248700 |
| 2023-12-27 | 48.41 | $50.74 | 244100 |
| 2023-12-26 | 48.20 | $50.89 | 856500 |
| 2023-12-22 | 48.00 | $50.44 | 369400 |
| 2023-12-21 | 47.84 | $49.74 | 283100 |
| 2023-12-20 | 47.72 | $49.26 | 521700 |
| 2023-12-19 | 47.61 | $49.50 | 417400 |
| 2023-12-18 | 47.54 | $49.02 | 479300 |
| 2023-12-15 | 47.48 | $49.22 | 1.0M |
| 2023-12-14 | 47.41 | $49.49 | 481400 |
| 2023-12-13 | 47.37 | $48.16 | 499800 |
| 2023-12-12 | 47.35 | $48.00 | 403300 |
| 2023-12-11 | 47.26 | $48.15 | 485800 |
| 2023-12-08 | 47.18 | $47.50 | 358800 |
| 2023-12-07 | 47.07 | $46.88 | 381100 |
| 2023-12-06 | 47.00 | $46.01 | 330700 |
| 2023-12-05 | 47.00 | $46.47 | 469700 |
| 2023-12-04 | 46.99 | $47.62 | 552900 |
| 2023-12-01 | 46.94 | $47.43 | 560900 |
| 2023-11-30 | 46.84 | $46.76 | 690400 |
| 2023-11-29 | 46.81 | $46.89 | 768200 |
| 2023-11-28 | 46.78 | $46.50 | 870200 |
| 2023-11-27 | 46.75 | $47.02 | 571300 |
| 2023-11-24 | 46.68 | $47.21 | 195500 |
| 2023-11-22 | 46.62 | $47.29 | 458900 |
| 2023-11-21 | 46.53 | $47.17 | 430300 |
| 2023-11-20 | 46.48 | $47.98 | 385800 |
| 2023-11-17 | 46.41 | $47.76 | 506100 |
| 2023-11-16 | 46.35 | $47.83 | 550300 |
| 2023-11-15 | 46.28 | $48.70 | 488300 |
| 2023-11-14 | 46.20 | $47.88 | 456900 |
| 2023-11-13 | 46.20 | $46.05 | 492400 |
| 2023-11-10 | 46.29 | $46.61 | 346500 |
| 2023-11-09 | 46.32 | $45.29 | 386700 |
| 2023-11-08 | 46.46 | $45.54 | 488000 |
| 2023-11-07 | 46.61 | $46.05 | 604900 |
| 2023-11-06 | 46.75 | $46.22 | 695800 |
| 2023-11-03 | 46.84 | $46.60 | 885600 |
| 2023-11-02 | 46.93 | $45.37 | 2.5M |
| 2023-11-01 | 47.07 | $46.14 | 955700 |
| 2023-10-31 | 47.16 | $46.33 | 602700 |
| 2023-10-30 | 47.22 | $45.89 | 605800 |
| 2023-10-27 | 47.34 | $45.69 | 486900 |
| 2023-10-26 | 47.47 | $46.06 | 402800 |
| 2023-10-25 | 47.61 | $45.41 | 601400 |
| 2023-10-24 | 47.72 | $46.29 | 365300 |
| 2023-10-23 | 47.76 | $46.49 | 484100 |
| 2023-10-20 | 47.85 | $46.60 | 434700 |
| 2023-10-19 | 47.90 | $46.35 | 485900 |
| 2023-10-18 | 47.96 | $47.09 | 326600 |
| 2023-10-17 | 47.99 | $47.97 | 542300 |
| 2023-10-16 | 47.99 | $47.76 | 385800 |
| 2023-10-13 | 47.99 | $47.24 | 377100 |
| 2023-10-12 | 48.02 | $48.06 | 382400 |
| 2023-10-11 | 48.04 | $48.67 | 521000 |
| 2023-10-10 | 47.97 | $48.67 | 356000 |
| 2023-10-09 | 47.94 | $48.12 | 343300 |
| 2023-10-06 | 47.95 | $48.39 | 359300 |
| 2023-10-05 | 47.93 | $48.08 | 459400 |
| 2023-10-04 | 47.93 | $48.00 | 377800 |
| 2023-10-03 | 48.00 | $47.56 | 426800 |
| 2023-10-02 | 48.11 | $48.39 | 453000 |
| 2023-09-29 | 48.24 | $48.19 | 586000 |
| 2023-09-28 | 48.37 | $48.96 | 563900 |
| 2023-09-27 | 48.44 | $47.61 | 354600 |
| 2023-09-26 | 48.56 | $46.98 | 475500 |
| 2023-09-25 | 48.69 | $48.25 | 385000 |
| 2023-09-22 | 48.75 | $47.69 | 328700 |
| 2023-09-21 | 48.80 | $47.51 | 388800 |
| 2023-09-20 | 48.91 | $47.73 | 500400 |
| 2023-09-19 | 48.97 | $48.00 | 342100 |
| 2023-09-18 | 49.01 | $47.76 | 777800 |
| 2023-09-15 | 49.05 | $47.78 | 1.0M |
| 2023-09-14 | 49.09 | $48.36 | 338600 |
| 2023-09-13 | 48.92 | $47.46 | 405300 |
| 2023-09-12 | 48.83 | $47.98 | 457600 |
| 2023-09-11 | 48.74 | $48.22 | 433900 |
| 2023-09-08 | 48.62 | $48.02 | 436200 |
| 2023-09-07 | 48.52 | $48.08 | 701500 |
| 2023-09-06 | 48.40 | $49.39 | 604200 |
| 2023-09-05 | 48.24 | $49.80 | 891100 |
| 2023-09-01 | 48.04 | $50.99 | 578700 |
| 2023-08-31 | 47.77 | $50.75 | 512600 |
| 2023-08-30 | 47.52 | $50.53 | 476400 |
| 2023-08-29 | 47.40 | $50.01 | 576700 |
| 2023-08-28 | 47.33 | $49.42 | 552600 |
| 2023-08-25 | 47.28 | $49.48 | 692100 |
| 2023-08-24 | 47.20 | $48.82 | 662700 |
| 2023-08-23 | 47.16 | $49.61 | 655900 |
| 2023-08-22 | 47.08 | $48.91 | 839500 |
| 2023-08-21 | 47.04 | $48.90 | 831700 |
| 2023-08-18 | 46.97 | $48.55 | 1.7M |
| 2023-08-17 | 46.91 | $48.58 | 2.0M |
| 2023-08-16 | 46.87 | $44.95 | 1.1M |
| 2023-08-15 | 47.06 | $45.64 | 459100 |
| 2023-08-14 | 47.26 | $46.12 | 373200 |
| 2023-08-11 | 47.42 | $45.83 | 386900 |
| 2023-08-10 | 47.58 | $45.94 | 554600 |
| 2023-08-09 | 47.82 | $45.86 | 388100 |
| 2023-08-08 | 48.02 | $46.06 | 468000 |
| 2023-08-07 | 48.22 | $45.77 | 482400 |
| 2023-08-04 | 48.40 | $45.57 | 659800 |
| 2023-08-03 | 48.61 | $45.88 | 898200 |
| 2023-08-02 | 48.78 | $48.13 | 413700 |
| 2023-08-01 | 48.86 | $48.54 | 365200 |
| 2023-07-31 | 48.93 | $48.50 | 407600 |
| 2023-07-28 | 49.03 | $47.82 | 402600 |
| 2023-07-27 | 49.12 | $48.06 | 843100 |
| 2023-07-26 | 49.11 | $47.97 | 2.6M |
| 2023-07-25 | 49.09 | $48.08 | 972100 |
| 2023-07-24 | 49.04 | $47.49 | 441800 |
| 2023-07-21 | 49.03 | $47.32 | 742700 |
| 2023-07-20 | 49.05 | $47.91 | 554100 |
| 2023-07-19 | 49.03 | $48.79 | 853100 |
| 2023-07-18 | 48.98 | $49.62 | 656900 |
| 2023-07-17 | 48.90 | $49.20 | 533900 |
| 2023-07-14 | 48.86 | $49.15 | 362500 |
| 2023-07-13 | 48.83 | $50.61 | 334400 |
| 2023-07-12 | 48.72 | $50.01 | 501600 |
| 2023-07-11 | 48.58 | $50.04 | 419100 |
| 2023-07-10 | 48.41 | $49.38 | 545300 |
| 2023-07-07 | 48.28 | $49.61 | 973100 |
| 2023-07-06 | 48.12 | $49.29 | 497900 |
| 2023-07-05 | 47.88 | $49.74 | 323700 |
| 2023-07-03 | 47.57 | $50.09 | 339700 |
| 2023-06-30 | 47.30 | $50.45 | 810500 |
| 2023-06-29 | 46.95 | $49.66 | 534300 |
| 2023-06-28 | 46.65 | $47.87 | 1.3M |
| 2023-06-27 | 46.51 | $47.48 | 698800 |
| 2023-06-26 | 46.40 | $47.13 | 296100 |
| 2023-06-23 | 46.24 | $47.23 | 650600 |
| 2023-06-22 | 45.99 | $47.64 | 412900 |
| 2023-06-21 | 45.75 | $47.60 | 303400 |
| 2023-06-20 | 45.49 | $47.77 | 464200 |
| 2023-06-16 | 45.23 | $48.01 | 942500 |
| 2023-06-15 | 44.96 | $48.48 | 643100 |
| 2023-06-14 | 44.63 | $48.50 | 572700 |
| 2023-06-13 | 44.26 | $48.33 | 480800 |
| 2023-06-12 | 43.91 | $47.37 | 563800 |
| 2023-06-09 | 43.61 | $46.56 | 462900 |
| 2023-06-08 | 43.36 | $46.76 | 532700 |
| 2023-06-07 | 43.12 | $46.34 | 552300 |
| 2023-06-06 | 42.88 | $44.60 | 404200 |
| 2023-06-05 | 42.72 | $43.62 | 439700 |
| 2023-06-02 | 42.67 | $44.58 | 471100 |
| 2023-06-01 | 42.56 | $43.37 | 604700 |
| 2023-05-31 | 42.43 | $43.84 | 1.2M |
| 2023-05-30 | 42.28 | $44.98 | 569800 |
| 2023-05-26 | 42.09 | $45.31 | 659300 |
| 2023-05-25 | 41.88 | $44.00 | 642200 |
| 2023-05-24 | 41.72 | $42.21 | 500400 |
| 2023-05-23 | 41.63 | $42.71 | 456300 |
| 2023-05-22 | 41.51 | $42.55 | 370300 |
| 2023-05-19 | 41.44 | $42.43 | 311700 |
| 2023-05-18 | 41.39 | $42.63 | 402100 |
| 2023-05-17 | 41.34 | $41.86 | 471800 |
| 2023-05-16 | 41.33 | $41.12 | 363000 |
| 2023-05-15 | 41.42 | $41.32 | 418900 |
| 2023-05-12 | 41.55 | $41.31 | 654100 |
| 2023-05-11 | 41.68 | $41.63 | 463300 |
| 2023-05-10 | 41.81 | $41.98 | 693400 |
| 2023-05-09 | 41.90 | $41.51 | 483800 |
| 2023-05-08 | 42.03 | $41.34 | 512900 |
| 2023-05-05 | 42.16 | $42.76 | 823600 |
| 2023-05-04 | 42.18 | $42.41 | 1.0M |
| 2023-05-03 | 42.25 | $40.74 | 775900 |
| 2023-05-02 | 42.42 | $40.78 | 513300 |
| 2023-05-01 | 42.63 | $41.13 | 550300 |
| 2023-04-28 | 42.84 | $41.26 | 539200 |
| 2023-04-27 | 43.00 | $40.64 | 483100 |
| 2023-04-26 | 43.17 | $40.42 | 615500 |
| 2023-04-25 | 43.31 | $40.42 | 544400 |
| 2023-04-24 | 43.45 | $41.03 | 722200 |
| 2023-04-21 | 43.57 | $41.58 | 498100 |
| 2023-04-20 | 43.64 | $41.47 | 418300 |
| 2023-04-19 | 43.69 | $41.70 | 575400 |
| 2023-04-18 | 43.77 | $42.98 | 673900 |
| 2023-04-17 | 43.80 | $43.89 | 292500 |
| 2023-04-14 | 43.76 | $43.99 | 264600 |
| 2023-04-13 | 43.72 | $44.14 | 367800 |
| 2023-04-12 | 43.61 | $43.86 | 228300 |
| 2023-04-11 | 43.58 | $44.14 | 410200 |
| 2023-04-10 | 43.49 | $43.83 | 372800 |
| 2023-04-06 | 43.44 | $43.26 | 408700 |
| 2023-04-05 | 43.47 | $43.79 | 399300 |
| 2023-04-04 | 43.53 | $44.00 | 531800 |
| 2023-04-03 | 43.55 | $45.11 | 322000 |
| 2023-03-31 | 43.54 | $45.20 | 437400 |
| 2023-03-30 | 43.56 | $44.45 | 500900 |
| 2023-03-29 | 43.61 | $44.10 | 491000 |
| 2023-03-28 | 43.66 | $43.22 | 302100 |
| 2023-03-27 | 43.74 | $43.26 | 467700 |
| 2023-03-24 | 43.84 | $43.34 | 594600 |
| 2023-03-23 | 43.96 | $42.99 | 626600 |
| 2023-03-22 | 44.10 | $42.63 | 575800 |
| 2023-03-21 | 44.24 | $43.29 | 624900 |
| 2023-03-20 | 44.34 | $43.52 | 525200 |
| 2023-03-17 | 44.49 | $43.08 | 1.6M |
| 2023-03-16 | 44.66 | $43.28 | 637000 |
| 2023-03-15 | 44.80 | $41.94 | 897900 |
| 2023-03-14 | 45.02 | $43.12 | 515800 |
| 2023-03-13 | 45.18 | $42.32 | 718700 |
| 2023-03-10 | 45.36 | $42.95 | 575100 |
| 2023-03-09 | 45.51 | $43.84 | 673400 |
| 2023-03-08 | 45.62 | $44.89 | 606400 |
| 2023-03-07 | 45.70 | $44.39 | 530100 |
| 2023-03-06 | 45.80 | $44.98 | 858200 |
| 2023-03-03 | 45.89 | $45.57 | 332500 |
| 2023-03-02 | 45.96 | $45.46 | 326500 |
| 2023-03-01 | 46.03 | $45.22 | 536800 |
| 2023-02-28 | 46.07 | $44.71 | 877000 |
| 2023-02-27 | 46.10 | $45.34 | 713300 |
| 2023-02-24 | 46.13 | $45.61 | 432500 |
| 2023-02-23 | 46.15 | $45.76 | 510300 |
| 2023-02-22 | 46.12 | $45.44 | 510400 |
| 2023-02-21 | 46.08 | $45.43 | 580300 |
| 2023-02-17 | 46.04 | $46.43 | 405800 |
| 2023-02-16 | 45.92 | $46.43 | 495700 |
| 2023-02-15 | 45.77 | $46.15 | 462100 |
| 2023-02-14 | 45.68 | $46.32 | 315200 |
| 2023-02-13 | 45.59 | $46.33 | 319000 |
| 2023-02-10 | 45.48 | $46.01 | 427600 |
| 2023-02-09 | 45.37 | $45.84 | 467400 |
| 2023-02-08 | 45.27 | $46.07 | 551000 |
| 2023-02-07 | 45.14 | $46.42 | 780400 |
| 2023-02-06 | 44.98 | $46.49 | 781000 |
| 2023-02-03 | 44.79 | $46.80 | 734200 |
| 2023-02-02 | 44.53 | $46.95 | 1.5M |
| 2023-02-01 | 44.27 | $46.91 | 744000 |
| 2023-01-31 | 44.00 | $45.88 | 878700 |
| 2023-01-30 | 43.79 | $45.34 | 541800 |
| 2023-01-27 | 43.60 | $45.93 | 590600 |
| 2023-01-26 | 43.32 | $45.97 | 635000 |
| 2023-01-25 | 43.09 | $45.29 | 721500 |
| 2023-01-24 | 42.91 | $44.65 | 826600 |
| 2023-01-23 | 42.75 | $44.68 | 527400 |
| 2023-01-20 | 42.64 | $43.99 | 511000 |
| 2023-01-19 | 42.53 | $43.40 | 439700 |
| 2023-01-18 | 42.43 | $44.23 | 373900 |
| 2023-01-17 | 42.34 | $44.55 | 758000 |
| 2023-01-13 | 42.25 | $44.10 | 362400 |
| 2023-01-12 | 42.23 | $43.87 | 715300 |
| 2023-01-11 | 42.21 | $43.97 | 434400 |
| 2023-01-10 | 42.18 | $43.44 | 429700 |
| 2023-01-09 | 42.15 | $43.08 | 474300 |
| 2023-01-06 | 42.17 | $42.84 | 589000 |
| 2023-01-05 | 42.17 | $41.56 | 613300 |
| 2023-01-04 | 42.26 | $41.65 | 605400 |
| 2023-01-03 | 42.39 | $41.59 | 722500 |
| 2022-12-30 | 42.56 | $41.58 | 394400 |
| 2022-12-29 | 42.77 | $41.66 | 542000 |
| 2022-12-28 | 42.94 | $40.33 | 568000 |
| 2022-12-27 | 43.13 | $41.34 | 727900 |
| 2022-12-23 | 43.25 | $41.74 | 283100 |
| 2022-12-22 | 43.42 | $41.49 | 314200 |
| 2022-12-21 | 43.61 | $42.40 | 400900 |
| 2022-12-20 | 43.73 | $41.69 | 398800 |
| 2022-12-19 | 43.87 | $41.53 | 622700 |
| 2022-12-16 | 44.00 | $42.34 | 1.7M |
| 2022-12-15 | 44.09 | $42.76 | 822900 |
| 2022-12-14 | 44.17 | $43.64 | 642000 |
| 2022-12-13 | 44.25 | $43.63 | 960700 |
| 2022-12-12 | 44.28 | $43.25 | 559300 |
| 2022-12-09 | 44.33 | $42.95 | 637200 |
| 2022-12-08 | 44.35 | $43.39 | 553500 |
| 2022-12-07 | 44.26 | $42.89 | 426800 |
| 2022-12-06 | 44.26 | $43.37 | 780000 |
| 2022-12-05 | 44.20 | $44.28 | 686900 |
| 2022-12-02 | 44.05 | $44.99 | 894200 |
| 2022-12-01 | 43.80 | $45.67 | 658200 |
| 2022-11-30 | 43.51 | $45.17 | 1.1M |
| 2022-11-29 | 43.29 | $44.13 | 545500 |
| 2022-11-28 | 43.09 | $43.78 | 496700 |
| 2022-11-25 | 42.90 | $45.14 | 146600 |
| 2022-11-23 | 42.62 | $45.21 | 499900 |
| 2022-11-22 | 42.39 | $44.85 | 632800 |
| 2022-11-21 | 42.16 | $44.37 | 383900 |
| 2022-11-18 | 41.94 | $44.21 | 473400 |
| 2022-11-17 | 41.71 | $44.15 | 448800 |
| 2022-11-16 | 41.42 | $44.27 | 550100 |
| 2022-11-15 | 41.13 | $45.27 | 528000 |
| 2022-11-14 | 40.80 | $44.21 | 610700 |
| 2022-11-11 | 40.50 | $44.24 | 581800 |
| 2022-11-10 | 40.14 | $43.41 | 779900 |
| 2022-11-09 | 39.87 | $41.51 | 772400 |
| 2022-11-08 | 39.63 | $42.97 | 983000 |
| 2022-11-07 | 39.32 | $42.09 | 827200 |
| 2022-11-04 | 39.08 | $41.34 | 539800 |
| 2022-11-03 | 38.91 | $39.93 | 477200 |
| 2022-11-02 | 38.86 | $40.03 | 842700 |
| 2022-11-01 | 38.81 | $40.62 | 583300 |
| 2022-10-31 | 38.73 | $40.19 | 850800 |
| 2022-10-28 | 38.58 | $40.08 | 852300 |
| 2022-10-27 | 38.38 | $39.47 | 1.8M |
| 2022-10-26 | 38.21 | $40.50 | 1.3M |
| 2022-10-25 | 38.00 | $40.37 | 785600 |
| 2022-10-24 | 37.78 | $39.84 | 1.2M |
| 2022-10-21 | 37.57 | $39.70 | 689100 |
| 2022-10-20 | 37.40 | $38.30 | 492000 |
| 2022-10-19 | 37.33 | $38.50 | 524300 |
| 2022-10-18 | 37.29 | $38.72 | 1.0M |
| 2022-10-17 | 37.25 | $38.15 | 684000 |
| 2022-10-14 | 37.26 | $37.13 | 713300 |
| 2022-10-13 | 37.30 | $38.05 | 521100 |
| 2022-10-12 | 37.40 | $36.69 | 824100 |
| 2022-10-11 | 37.57 | $36.63 | 932500 |
| 2022-10-10 | 37.78 | $37.40 | 603700 |
| 2022-10-07 | 38.05 | $37.91 | 549700 |
| 2022-10-06 | 38.29 | $38.96 | 589700 |
| 2022-10-05 | 38.47 | $39.03 | 666900 |
| 2022-10-04 | 38.59 | $38.97 | 1.6M |
| 2022-10-03 | 38.70 | $37.17 | 915700 |
| 2022-09-30 | 38.98 | $36.12 | 715300 |
| 2022-09-29 | 39.32 | $35.98 | 864300 |
| 2022-09-28 | 39.71 | $36.47 | 1.3M |
| 2022-09-27 | 40.09 | $35.92 | 755000 |
| 2022-09-26 | 40.51 | $35.53 | 803200 |
| 2022-09-23 | 40.96 | $36.29 | 764900 |
| 2022-09-22 | 41.44 | $37.01 | 578800 |
| 2022-09-21 | 41.80 | $37.75 | 607500 |
| 2022-09-20 | 42.13 | $37.89 | 765300 |
| 2022-09-19 | 42.45 | $38.33 | 786100 |
| 2022-09-16 | 42.78 | $37.86 | 3.0M |
| 2022-09-15 | 43.18 | $40.11 | 702700 |
| 2022-09-14 | 43.39 | $40.15 | 1.8M |
| 2022-09-13 | 43.62 | $40.72 | 665700 |
| 2022-09-12 | 43.82 | $42.79 | 972400 |
| 2022-09-09 | 43.91 | $42.70 | 650800 |
| 2022-09-08 | 43.95 | $42.54 | 1.1M |
| 2022-09-07 | 44.14 | $41.45 | 939600 |
| 2022-09-06 | 44.34 | $41.25 | 1.1M |
| 2022-09-02 | 44.62 | $42.71 | 764100 |
| 2022-09-01 | 44.81 | $42.93 | 754900 |
| 2022-08-31 | 45.04 | $43.89 | 1.3M |
| 2022-08-30 | 45.25 | $44.00 | 910300 |
| 2022-08-29 | 45.43 | $44.25 | 586600 |
| 2022-08-26 | 45.63 | $44.67 | 850200 |
| 2022-08-25 | 45.79 | $45.77 | 709500 |
| 2022-08-24 | 45.85 | $44.20 | 724700 |
| 2022-08-23 | 45.96 | $44.47 | 712500 |
| 2022-08-22 | 46.02 | $44.17 | 966300 |
| 2022-08-19 | 46.09 | $45.05 | 483200 |
| 2022-08-18 | 46.12 | $45.77 | 753300 |
| 2022-08-17 | 46.11 | $44.41 | 827500 |
| 2022-08-16 | 46.14 | $44.70 | 652300 |
| 2022-08-15 | 46.13 | $44.74 | 869700 |
| 2022-08-12 | 46.05 | $44.52 | 1.2M |
| 2022-08-11 | 45.98 | $43.50 | 2.7M |
| 2022-08-10 | 45.96 | $46.43 | 994300 |
| 2022-08-09 | 45.84 | $45.36 | 999900 |
| 2022-08-08 | 45.75 | $46.86 | 1.1M |
| 2022-08-05 | 45.58 | $46.60 | 1.1M |
| 2022-08-04 | 45.42 | $47.39 | 708000 |
| 2022-08-03 | 45.20 | $48.14 | 458000 |
| 2022-08-02 | 44.91 | $47.62 | 498800 |
| 2022-08-01 | 44.62 | $48.15 | 609600 |
| 2022-07-29 | 44.32 | $47.87 | 705500 |
| 2022-07-28 | 44.07 | $47.12 | 535700 |
| 2022-07-27 | 43.82 | $46.39 | 945900 |
| 2022-07-26 | 43.65 | $45.57 | 554300 |
| 2022-07-25 | 43.55 | $45.55 | 687300 |
| 2022-07-22 | 43.41 | $45.64 | 818300 |
| 2022-07-21 | 43.20 | $45.55 | 496400 |
| 2022-07-20 | 43.04 | $45.09 | 839800 |
| 2022-07-19 | 42.91 | $44.49 | 599200 |
| 2022-07-18 | 42.78 | $43.09 | 531900 |
| 2022-07-15 | 42.72 | $43.24 | 817700 |
| 2022-07-14 | 42.80 | $43.03 | 1.0M |
| 2022-07-13 | 42.88 | $44.02 | 683700 |
| 2022-07-12 | 42.89 | $43.59 | 788000 |
| 2022-07-11 | 43.03 | $43.39 | 790100 |
| 2022-07-08 | 43.22 | $43.53 | 792400 |
| 2022-07-07 | 43.47 | $42.88 | 1.1M |
| 2022-07-06 | 43.78 | $42.34 | 1.3M |
| 2022-07-05 | 44.11 | $41.81 | 1.1M |
| 2022-07-01 | 44.42 | $42.27 | 661100 |
| 2022-06-30 | 44.75 | $42.88 | 1.2M |
| 2022-06-29 | 45.00 | $42.11 | 733700 |
| 2022-06-28 | 45.31 | $42.87 | 687300 |
| 2022-06-27 | 45.59 | $43.63 | 702800 |
| 2022-06-24 | 45.78 | $42.68 | 1.3M |
| 2022-06-23 | 45.96 | $41.48 | 1.0M |
| 2022-06-22 | 46.15 | $42.37 | 734900 |
| 2022-06-21 | 46.35 | $42.57 | 1.2M |
| 2022-06-17 | 46.53 | $41.82 | 2.1M |
| 2022-06-16 | 46.77 | $41.89 | 1.2M |
| 2022-06-15 | 47.03 | $44.89 | 733300 |
| 2022-06-14 | 47.21 | $44.49 | 805400 |
| 2022-06-13 | 47.34 | $44.30 | 1.0M |
| 2022-06-10 | 47.47 | $46.35 | 796500 |
| 2022-06-09 | 47.42 | $47.29 | 705300 |
| 2022-06-08 | 47.34 | $48.40 | 547900 |
| 2022-06-07 | 47.25 | $49.07 | 826400 |
| 2022-06-06 | 47.14 | $48.96 | 841000 |
| 2022-06-03 | 47.04 | $48.09 | 849100 |
| 2022-06-02 | 46.99 | $48.92 | 959300 |
| 2022-06-01 | 46.89 | $47.77 | 1.0M |
| 2022-05-31 | 46.75 | $48.45 | 745200 |
| 2022-05-27 | 46.53 | $48.28 | 645800 |
| 2022-05-26 | 46.30 | $47.58 | 511300 |
| 2022-05-25 | 46.11 | $46.18 | 1.1M |
| 2022-05-24 | 45.76 | $45.39 | 920600 |
| 2022-05-23 | 45.44 | $46.23 | 712500 |
| 2022-05-20 | 45.11 | $46.30 | 1.3M |
| 2022-05-19 | 44.75 | $46.57 | 612600 |
| 2022-05-18 | 44.42 | $47.06 | 708400 |
| 2022-05-17 | 44.04 | $48.44 | 1.2M |
| 2022-05-16 | 43.53 | $47.15 | 447300 |
| 2022-05-13 | 43.06 | $46.90 | 600100 |
| 2022-05-12 | 42.57 | $45.42 | 719000 |
| 2022-05-11 | 42.17 | $45.73 | 779400 |
| 2022-05-10 | 41.72 | $46.53 | 1.0M |
| 2022-05-09 | 41.25 | $46.83 | 1.3M |
| 2022-05-06 | 40.77 | $47.02 | 1.3M |
| 2022-05-05 | 40.30 | $47.10 | 1.3M |
| 2022-05-04 | 39.85 | $46.79 | 1.1M |
| 2022-05-03 | 39.48 | $45.07 | 1.5M |
| 2022-05-02 | 39.24 | $44.09 | 1.1M |
| 2022-04-29 | 39.03 | $43.66 | 1.3M |
| 2022-04-28 | 38.87 | $43.82 | 2.0M |
| 2022-04-27 | 38.77 | $39.12 | 727800 |
| 2022-04-26 | 38.94 | $38.97 | 715000 |
| 2022-04-25 | 39.10 | $39.66 | 634800 |
| 2022-04-22 | 39.26 | $39.14 | 384800 |
| 2022-04-21 | 39.43 | $39.80 | 510500 |
| 2022-04-20 | 39.54 | $39.52 | 462800 |
| 2022-04-19 | 39.72 | $38.37 | 392000 |
| 2022-04-18 | 39.95 | $37.72 | 388200 |
| 2022-04-14 | 40.23 | $37.13 | 389500 |
| 2022-04-13 | 40.54 | $37.39 | 432700 |
| 2022-04-12 | 40.83 | $36.71 | 506900 |
| 2022-04-11 | 41.12 | $37.12 | 443200 |
| 2022-04-08 | 41.35 | $37.12 | 620200 |
| 2022-04-07 | 41.53 | $37.70 | 786700 |
| 2022-04-06 | 41.65 | $38.10 | 986300 |
| 2022-04-05 | 41.73 | $39.32 | 794700 |
| 2022-04-04 | 41.70 | $40.29 | 664700 |
| 2022-04-01 | 41.62 | $39.88 | 573600 |
| 2022-03-31 | 41.68 | $40.59 | 505800 |
| 2022-03-30 | 41.74 | $41.72 | 516800 |
| 2022-03-29 | 41.79 | $42.47 | 412700 |
| 2022-03-28 | 41.70 | $42.15 | 484900 |
| 2022-03-25 | 41.70 | $42.94 | 359500 |
| 2022-03-24 | 41.66 | $42.62 | 379200 |
| 2022-03-23 | 41.57 | $41.91 | 556400 |
| 2022-03-22 | 41.49 | $43.06 | 562100 |
| 2022-03-21 | 41.38 | $43.04 | 575800 |
| 2022-03-18 | 41.29 | $43.31 | 878700 |
| 2022-03-17 | 41.20 | $43.37 | 832400 |
| 2022-03-16 | 41.15 | $43.13 | 773200 |
| 2022-03-15 | 41.08 | $42.52 | 716600 |
| 2022-03-14 | 41.00 | $41.73 | 820500 |
| 2022-03-11 | 40.95 | $40.79 | 619800 |
| 2022-03-10 | 40.94 | $40.02 | 427500 |
| 2022-03-09 | 40.99 | $39.83 | 401300 |
| 2022-03-08 | 41.06 | $38.54 | 777800 |
| 2022-03-07 | 41.14 | $38.71 | 660000 |
| 2022-03-04 | 41.21 | $41.10 | 582800 |
| 2022-03-03 | 41.21 | $41.92 | 585000 |
| 2022-03-02 | 41.20 | $42.67 | 654600 |
| 2022-03-01 | 41.09 | $40.66 | 623900 |
| 2022-02-28 | 41.08 | $42.07 | 1.0M |
| 2022-02-25 | 40.95 | $42.19 | 502000 |
| 2022-02-24 | 40.83 | $40.88 | 984700 |
| 2022-02-23 | 40.75 | $40.25 | 568300 |
| 2022-02-22 | 40.67 | $40.83 | 741800 |
| 2022-02-18 | 40.62 | $41.28 | 499600 |
| 2022-02-17 | 40.52 | $41.46 | 522800 |
| 2022-02-16 | 40.46 | $42.33 | 386900 |
| 2022-02-15 | 40.38 | $41.87 | 482500 |
| 2022-02-14 | 40.39 | $40.92 | 746100 |
| 2022-02-11 | 40.45 | $40.63 | 737500 |
| 2022-02-10 | 40.52 | $40.61 | 463900 |
| 2022-02-09 | 40.57 | $41.11 | 511200 |
| 2022-02-08 | 40.60 | $41.19 | 686400 |
| 2022-02-07 | 40.57 | $40.13 | 489700 |
| 2022-02-04 | 40.63 | $40.10 | 656600 |
| 2022-02-03 | 40.72 | $41.17 | 1.0M |
| 2022-02-02 | 40.75 | $41.55 | 769300 |
| 2022-02-01 | 40.78 | $40.61 | 609800 |
| 2022-01-31 | 40.81 | $40.36 | 969500 |
| 2022-01-28 | 40.85 | $39.45 | 829200 |
| 2022-01-27 | 40.94 | $39.95 | 1.2M |
| 2022-01-26 | 41.04 | $39.22 | 1.3M |
| 2022-01-25 | 41.14 | $38.67 | 957600 |
| 2022-01-24 | 41.27 | $39.87 | 795800 |
| 2022-01-21 | 41.29 | $39.17 | 919000 |
| 2022-01-20 | 41.31 | $40.19 | 700800 |
| 2022-01-19 | 41.26 | $40.82 | 671900 |
| 2022-01-18 | 41.10 | $42.09 | 798100 |
| 2022-01-14 | 40.91 | $42.18 | 383200 |
| 2022-01-13 | 40.74 | $42.04 | 336800 |
| 2022-01-12 | 40.58 | $41.61 | 857100 |
| 2022-01-11 | 40.44 | $41.54 | 506700 |
| 2022-01-10 | 40.30 | $40.69 | 640300 |
| 2022-01-07 | 40.21 | $41.32 | 655700 |
| 2022-01-06 | 40.09 | $41.83 | 342900 |
| 2022-01-05 | 39.95 | $41.74 | 616500 |
| 2022-01-04 | 39.80 | $42.30 | 631600 |
| 2022-01-03 | 39.60 | $41.10 | 584500 |
| 2021-12-31 | 39.45 | $41.23 | 247000 |
| 2021-12-30 | 39.26 | $41.31 | 284200 |
| 2021-12-29 | 39.00 | $41.79 | 367100 |
| 2021-12-28 | 38.72 | $41.29 | 396600 |
| 2021-12-27 | 38.52 | $41.30 | 365700 |
| 2021-12-23 | 38.31 | $40.25 | 418300 |
| 2021-12-22 | 38.24 | $39.62 | 354300 |
| 2021-12-21 | 38.23 | $39.17 | 574600 |
| 2021-12-20 | 38.24 | $37.55 | 528800 |
| 2021-12-17 | 38.31 | $38.40 | 1.6M |
| 2021-12-16 | 38.37 | $38.73 | 586100 |
| 2021-12-15 | 38.43 | $38.82 | 688400 |
| 2021-12-14 | 38.47 | $38.91 | 637100 |
| 2021-12-13 | 38.52 | $38.61 | 562400 |
| 2021-12-10 | 38.58 | $38.95 | 650400 |
| 2021-12-09 | 38.62 | $38.84 | 415800 |
| 2021-12-08 | 38.65 | $39.00 | 479300 |
| 2021-12-07 | 38.65 | $38.85 | 811000 |
| 2021-12-06 | 38.67 | $38.25 | 976100 |
| 2021-12-03 | 38.77 | $38.05 | 1.2M |
| 2021-12-02 | 38.82 | $37.52 | 771900 |
| 2021-12-01 | 38.94 | $36.11 | 610200 |
| 2021-11-30 | 39.12 | $36.27 | 575500 |
| 2021-11-29 | 39.26 | $37.19 | 589900 |
| 2021-11-26 | 39.31 | $37.15 | 489600 |
| 2021-11-24 | 39.31 | $38.89 | 577700 |
| 2021-11-23 | 39.20 | $39.28 | 506100 |
| 2021-11-22 | 39.12 | $39.38 | 598400 |
| 2021-11-19 | 39.05 | $38.96 | 850600 |
| 2021-11-18 | 39.00 | $39.66 | 329900 |
| 2021-11-17 | 38.92 | $39.82 | 651300 |
| 2021-11-16 | 38.83 | $39.80 | 429600 |
| 2021-11-15 | 38.74 | $39.74 | 387800 |
| 2021-11-12 | 38.63 | $39.82 | 391000 |
| 2021-11-11 | 38.52 | $39.84 | 306600 |
| 2021-11-10 | 38.41 | $39.34 | 669500 |
| 2021-11-09 | 38.27 | $38.99 | 535900 |
| 2021-11-08 | 38.15 | $39.31 | 603000 |
| 2021-11-05 | 38.02 | $40.30 | 767700 |
| 2021-11-04 | 37.85 | $39.10 | 628400 |
| 2021-11-03 | 37.72 | $39.90 | 584100 |
| 2021-11-02 | 37.60 | $39.60 | 546500 |
| 2021-11-01 | 37.51 | $39.13 | 949300 |
| 2021-10-29 | 37.43 | $38.11 | 840200 |
| 2021-10-28 | 37.41 | $37.32 | 537000 |
| 2021-10-27 | 37.40 | $36.61 | 813900 |
| 2021-10-26 | 37.44 | $37.62 | 522300 |
| 2021-10-25 | 37.43 | $38.08 | 463300 |
| 2021-10-22 | 37.44 | $37.84 | 475700 |
| 2021-10-21 | 37.43 | $38.05 | 884000 |
| 2021-10-20 | 37.39 | $38.01 | 369500 |
| 2021-10-19 | 37.33 | $38.00 | 428200 |
| 2021-10-18 | 37.24 | $37.68 | 474400 |
| 2021-10-15 | 37.19 | $37.48 | 523300 |
| 2021-10-14 | 37.17 | $37.69 | 549900 |
| 2021-10-13 | 37.18 | $36.61 | 473600 |
| 2021-10-12 | 37.26 | $36.48 | 569600 |
| 2021-10-11 | 37.34 | $36.86 | 649200 |
| 2021-10-08 | 37.42 | $36.84 | 757000 |
| 2021-10-07 | 37.52 | $36.41 | 1.5M |
| 2021-10-06 | 37.63 | $37.66 | 737600 |
| 2021-10-05 | 37.67 | $37.73 | 790400 |
| 2021-10-04 | 37.73 | $37.44 | 741000 |
| 2021-10-01 | 37.82 | $37.85 | 792000 |
| 2021-09-30 | 37.91 | $36.97 | 562100 |
| 2021-09-29 | 38.05 | $37.47 | 751700 |
| 2021-09-28 | 38.20 | $37.45 | 737800 |
| 2021-09-27 | 38.37 | $38.28 | 463900 |
| 2021-09-24 | 38.52 | $37.57 | 462100 |
| 2021-09-23 | 38.66 | $37.26 | 587400 |
| 2021-09-22 | 38.82 | $36.82 | 664300 |
| 2021-09-21 | 38.96 | $36.30 | 670100 |
| 2021-09-20 | 39.13 | $36.69 | 826500 |
| 2021-09-17 | 39.27 | $37.04 | 1.7M |
| 2021-09-16 | 39.38 | $37.95 | 844300 |
| 2021-09-15 | 39.47 | $38.15 | 675700 |
| 2021-09-14 | 39.59 | $38.10 | 456400 |
| 2021-09-13 | 39.71 | $38.47 | 818100 |
| 2021-09-10 | 39.83 | $38.76 | 595700 |
| 2021-09-09 | 39.98 | $38.59 | 407400 |
| 2021-09-08 | 40.16 | $38.56 | 497000 |
| 2021-09-07 | 40.33 | $38.90 | 336700 |
| 2021-09-03 | 40.46 | $39.22 | 517000 |
| 2021-09-02 | 40.59 | $39.64 | 382000 |
| 2021-09-01 | 40.66 | $39.81 | 333600 |
| 2021-08-31 | 40.74 | $40.46 | 562300 |
| 2021-08-30 | 40.81 | $40.91 | 305000 |
| 2021-08-27 | 40.81 | $41.14 | 383900 |
| 2021-08-26 | 40.82 | $40.46 | 434500 |
| 2021-08-25 | 40.85 | $40.45 | 619700 |
| 2021-08-24 | 40.85 | $39.64 | 399900 |
| 2021-08-23 | 40.88 | $39.62 | 643100 |
| 2021-08-20 | 40.92 | $39.58 | 296300 |
| 2021-08-19 | 40.94 | $39.15 | 646800 |
| 2021-08-18 | 40.95 | $39.84 | 506600 |
| 2021-08-17 | 40.97 | $40.41 | 330300 |
| 2021-08-16 | 40.91 | $40.58 | 609100 |
| 2021-08-13 | 40.80 | $40.84 | 722500 |
| 2021-08-12 | 40.70 | $41.77 | 840500 |
| 2021-08-11 | 40.60 | $42.17 | 396800 |
| 2021-08-10 | 40.46 | $41.92 | 337600 |
| 2021-08-09 | 40.33 | $41.55 | 370500 |
| 2021-08-06 | 40.23 | $41.80 | 419400 |
| 2021-08-05 | 40.12 | $41.15 | 503100 |
| 2021-08-04 | 40.00 | $41.34 | 462800 |
| 2021-08-03 | 39.89 | $41.97 | 803600 |
| 2021-08-02 | 39.74 | $40.85 | 493300 |
| 2021-07-30 | 39.70 | $41.32 | 495200 |
| 2021-07-29 | 39.64 | $41.06 | 326200 |
| 2021-07-28 | 39.59 | $40.42 | 521100 |
| 2021-07-27 | 39.59 | $40.21 | 314100 |
| 2021-07-26 | 39.59 | $40.50 | 436100 |
| 2021-07-23 | 39.58 | $39.99 | 332600 |
| 2021-07-22 | 39.57 | $39.33 | 659000 |
| 2021-07-21 | 39.57 | $40.24 | 731800 |
| 2021-07-20 | 39.50 | $39.27 | 670600 |
| 2021-07-19 | 39.51 | $38.23 | 627600 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
86.15
2026-07-16
Close Price
$84.67
Vol: 187142
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
37.39
Average
49.08
Maximum
88.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 86.15 | $84.67 | 187142 |
| 2026-07-15 | 86.30 | $86.21 | 1.4M |
| 2026-07-14 | 86.31 | $86.05 | 539747 |
| 2026-07-13 | 86.34 | $85.15 | 1.1M |
| 2026-07-10 | 86.46 | $87.13 | 588200 |
| 2026-07-09 | 86.39 | $86.28 | 1.8M |
| 2026-07-08 | 86.40 | $83.24 | 831842 |
| 2026-07-07 | 86.74 | $81.48 | 946500 |
| 2026-07-06 | 87.29 | $82.46 | 1.0M |
| 2026-07-02 | 87.80 | $82.18 | 1.1M |
| 2026-07-01 | 88.39 | $87.28 | 1.0M |
| 2026-06-30 | 88.51 | $88.82 | 1.0M |
| 2026-06-29 | 88.47 | $87.63 | 1.3M |
| 2026-06-26 | 88.56 | $86.37 | 1.8M |
| 2026-06-25 | 88.79 | $90.81 | 1.7M |
| 2026-06-24 | 88.58 | $88.24 | 2.0M |
| 2026-06-23 | 88.62 | $89.60 | 1.0M |
| 2026-06-22 | 88.51 | $92.45 | 1.8M |
| 2026-06-18 | 88.10 | $91.47 | 2.6M |
| 2026-06-17 | 87.75 | $89.81 | 1.9M |
| 2026-06-16 | 87.53 | $90.99 | 1.1M |
| 2026-06-15 | 87.16 | $91.78 | 942249 |
| 2026-06-12 | 86.68 | $90.59 | 1.3M |
| 2026-06-11 | 86.27 | $88.49 | 1.5M |
| 2026-06-10 | 86.03 | $85.39 | 644700 |
| 2026-06-09 | 86.10 | $86.93 | 2.3M |
| 2026-06-08 | 86.01 | $87.05 | 1.3M |
| 2026-06-05 | 85.90 | $86.81 | 1.7M |
| 2026-06-04 | 85.81 | $88.11 | 2.3M |
| 2026-06-03 | 85.57 | $92.93 | 1.1M |
| 2026-06-02 | 84.79 | $92.93 | 2.2M |
| 2026-06-01 | 83.93 | $86.95 | 1.4M |
| 2026-05-29 | 83.62 | $86.93 | 1.9M |
| 2026-05-28 | 83.27 | $87.12 | 1.6M |
| 2026-05-27 | 82.86 | $87.06 | 1.2M |
| 2026-05-26 | 82.42 | $89.12 | 1.6M |
| 2026-05-22 | 81.71 | $85.91 | 1.1M |
| 2026-05-21 | 81.27 | $83.40 | 806700 |
| 2026-05-20 | 81.05 | $84.72 | 919669 |
| 2026-05-19 | 80.66 | $82.31 | 866297 |
| 2026-05-18 | 80.49 | $83.33 | 1.5M |
| 2026-05-15 | 80.19 | $84.06 | 1.1M |
| 2026-05-14 | 79.78 | $86.67 | 1.3M |
| 2026-05-13 | 79.06 | $86.22 | 1.8M |
| 2026-05-12 | 78.30 | $82.11 | 1.1M |
| 2026-05-11 | 77.90 | $82.86 | 729416 |
| 2026-05-08 | 77.38 | $82.09 | 1.2M |
| 2026-05-07 | 76.89 | $80.86 | 1.1M |
| 2026-05-06 | 76.47 | $83.70 | 2.0M |
| 2026-05-05 | 75.71 | $82.40 | 1.1M |
| 2026-05-04 | 75.00 | $80.42 | 1.8M |
| 2026-05-01 | 74.43 | $80.53 | 1.2M |
| 2026-04-30 | 73.79 | $82.51 | 2.3M |
| 2026-04-29 | 72.87 | $81.53 | 3.1M |
| 2026-04-28 | 71.96 | $78.28 | 2.3M |
| 2026-04-27 | 71.29 | $78.60 | 1.7M |
| 2026-04-24 | 70.52 | $78.65 | 1.4M |
| 2026-04-23 | 69.67 | $78.11 | 1.3M |
| 2026-04-22 | 68.78 | $75.63 | 1.1M |
| 2026-04-21 | 68.06 | $75.26 | 986708 |
| 2026-04-20 | 67.30 | $74.32 | 1.3M |
| 2026-04-17 | 66.56 | $73.85 | 888115 |
| 2026-04-16 | 65.79 | $72.30 | 1.1M |
| 2026-04-15 | 65.11 | $70.22 | 1.4M |
| 2026-04-14 | 64.57 | $71.75 | 1.5M |
| 2026-04-13 | 63.82 | $73.48 | 2.0M |
| 2026-04-10 | 62.80 | $67.03 | 476400 |
| 2026-04-09 | 62.35 | $66.94 | 998600 |
| 2026-04-08 | 61.87 | $66.00 | 1.2M |
| 2026-04-07 | 61.43 | $62.53 | 953700 |
| 2026-04-06 | 61.32 | $62.41 | 690700 |
| 2026-04-02 | 61.20 | $61.87 | 612300 |
| 2026-04-01 | 61.13 | $62.91 | 625000 |
| 2026-03-31 | 60.95 | $61.62 | 1.2M |
| 2026-03-30 | 60.88 | $58.58 | 959120 |
| 2026-03-27 | 61.12 | $59.73 | 548100 |
| 2026-03-26 | 61.27 | $61.20 | 562542 |
| 2026-03-25 | 61.27 | $62.26 | 647313 |
| 2026-03-24 | 61.17 | $61.22 | 702075 |
| 2026-03-23 | 61.16 | $59.73 | 1.1M |
| 2026-03-20 | 61.31 | $58.45 | 1.4M |
| 2026-03-19 | 61.61 | $59.96 | 768205 |
| 2026-03-18 | 61.79 | $59.79 | 712244 |
| 2026-03-17 | 62.00 | $60.01 | 669900 |
| 2026-03-16 | 62.21 | $60.28 | 710832 |
| 2026-03-13 | 62.41 | $59.73 | 874800 |
| 2026-03-12 | 62.69 | $60.24 | 1.1M |
| 2026-03-11 | 62.95 | $61.08 | 531300 |
| 2026-03-10 | 63.15 | $60.66 | 754414 |
| 2026-03-09 | 63.41 | $61.55 | 1.4M |
| 2026-03-06 | 63.61 | $60.05 | 831320 |
| 2026-03-05 | 63.98 | $62.43 | 962700 |
| 2026-03-04 | 64.15 | $63.32 | 501500 |
| 2026-03-03 | 64.23 | $63.77 | 886724 |
| 2026-03-02 | 64.28 | $64.98 | 803847 |
| 2026-02-27 | 64.21 | $65.84 | 833700 |
| 2026-02-26 | 64.04 | $66.15 | 807200 |
| 2026-02-25 | 63.81 | $67.34 | 621541 |
| 2026-02-24 | 63.44 | $66.94 | 842849 |
| 2026-02-23 | 63.07 | $67.27 | 764100 |
| 2026-02-20 | 62.63 | $67.32 | 1.0M |
| 2026-02-19 | 62.14 | $66.03 | 1.1M |
| 2026-02-18 | 61.73 | $65.34 | 1.2M |
| 2026-02-17 | 61.35 | $65.05 | 1.4M |
| 2026-02-13 | 60.96 | $65.79 | 1.2M |
| 2026-02-12 | 60.45 | $65.96 | 1.1M |
| 2026-02-11 | 59.87 | $66.34 | 1.1M |
| 2026-02-10 | 59.19 | $65.80 | 1.2M |
| 2026-02-09 | 58.50 | $66.35 | 1.6M |
| 2026-02-06 | 57.67 | $66.62 | 1.9M |
| 2026-02-05 | 56.73 | $64.29 | 1.1M |
| 2026-02-04 | 55.93 | $63.99 | 1.6M |
| 2026-02-03 | 55.08 | $62.99 | 2.2M |
| 2026-02-02 | 54.25 | $63.31 | 2.3M |
| 2026-01-30 | 53.30 | $62.39 | 2.1M |
| 2026-01-29 | 52.34 | $62.74 | 3.6M |
| 2026-01-28 | 51.24 | $59.96 | 4.5M |
| 2026-01-27 | 50.33 | $52.68 | 1.8M |
| 2026-01-26 | 50.08 | $51.38 | 1.3M |
| 2026-01-23 | 49.94 | $50.83 | 1.4M |
| 2026-01-22 | 49.85 | $51.20 | 1.2M |
| 2026-01-21 | 49.70 | $50.91 | 924300 |
| 2026-01-20 | 49.58 | $49.14 | 1.1M |
| 2026-01-16 | 49.62 | $50.81 | 800000 |
| 2026-01-15 | 49.50 | $51.16 | 1.0M |
| 2026-01-14 | 49.32 | $50.03 | 859900 |
| 2026-01-13 | 49.25 | $49.97 | 745100 |
| 2026-01-12 | 49.17 | $49.71 | 593400 |
| 2026-01-09 | 49.12 | $49.85 | 647723 |
| 2026-01-08 | 49.04 | $49.90 | 1.0M |
| 2026-01-07 | 48.95 | $49.03 | 885500 |
| 2026-01-06 | 48.94 | $49.25 | 1.1M |
| 2026-01-05 | 48.91 | $48.84 | 805349 |
| 2026-01-02 | 48.92 | $49.34 | 582018 |
| 2025-12-31 | 48.87 | $48.08 | 517300 |
| 2025-12-30 | 48.95 | $48.94 | 566007 |
| 2025-12-29 | 48.96 | $48.97 | 521800 |
| 2025-12-26 | 48.95 | $49.28 | 420300 |
| 2025-12-24 | 48.92 | $49.22 | 239607 |
| 2025-12-23 | 48.89 | $49.10 | 574209 |
| 2025-12-22 | 48.87 | $49.40 | 719600 |
| 2025-12-19 | 48.81 | $49.76 | 2.5M |
| 2025-12-18 | 48.71 | $48.58 | 710935 |
| 2025-12-17 | 48.72 | $48.71 | 754617 |
| 2025-12-16 | 48.72 | $48.84 | 868000 |
| 2025-12-15 | 48.71 | $49.26 | 793826 |
| 2025-12-12 | 48.66 | $49.92 | 895000 |
| 2025-12-11 | 48.52 | $50.49 | 800615 |
| 2025-12-10 | 48.31 | $50.43 | 1.0M |
| 2025-12-09 | 48.09 | $49.25 | 621700 |
| 2025-12-08 | 47.97 | $49.37 | 738900 |
| 2025-12-05 | 47.82 | $49.67 | 760200 |
| 2025-12-04 | 47.63 | $49.13 | 812732 |
| 2025-12-03 | 47.47 | $49.31 | 1.0M |
| 2025-12-02 | 47.28 | $48.20 | 1.1M |
| 2025-12-01 | 47.18 | $47.41 | 1.1M |
| 2025-11-28 | 47.16 | $47.51 | 195118 |
| 2025-11-26 | 47.12 | $47.23 | 536123 |
| 2025-11-25 | 47.11 | $47.19 | 611738 |
| 2025-11-24 | 47.10 | $46.36 | 607200 |
| 2025-11-21 | 47.18 | $45.92 | 1.2M |
| 2025-11-20 | 47.31 | $44.37 | 895700 |
| 2025-11-19 | 47.62 | $45.23 | 559400 |
| 2025-11-18 | 47.87 | $45.18 | 836023 |
| 2025-11-17 | 48.15 | $44.99 | 759000 |
| 2025-11-14 | 48.48 | $46.45 | 988922 |
| 2025-11-13 | 48.70 | $46.75 | 918500 |
| 2025-11-12 | 48.90 | $47.18 | 756500 |
| 2025-11-11 | 49.08 | $46.66 | 757722 |
| 2025-11-10 | 49.34 | $47.08 | 1.2M |
| 2025-11-07 | 49.58 | $47.26 | 793100 |
| 2025-11-06 | 49.82 | $47.17 | 665500 |
| 2025-11-05 | 50.10 | $48.00 | 885300 |
| 2025-11-04 | 50.32 | $47.31 | 849200 |
| 2025-11-03 | 50.64 | $48.15 | 980800 |
| 2025-10-31 | 50.90 | $48.45 | 1.1M |
| 2025-10-30 | 51.16 | $48.22 | 1.2M |
| 2025-10-29 | 51.46 | $48.64 | 1.7M |
| 2025-10-28 | 51.76 | $50.54 | 937602 |
| 2025-10-27 | 51.89 | $51.14 | 1.1M |
| 2025-10-24 | 51.97 | $51.49 | 702044 |
| 2025-10-23 | 52.02 | $52.14 | 1.0M |
| 2025-10-22 | 52.01 | $51.22 | 845843 |
| 2025-10-21 | 52.09 | $52.15 | 728300 |
| 2025-10-20 | 52.08 | $53.07 | 799400 |
| 2025-10-17 | 51.98 | $52.08 | 706200 |
| 2025-10-16 | 51.97 | $52.41 | 679336 |
| 2025-10-15 | 51.92 | $52.49 | 691814 |
| 2025-10-14 | 51.86 | $51.52 | 1.3M |
| 2025-10-13 | 51.90 | $50.69 | 829946 |
| 2025-10-10 | 52.03 | $49.52 | 876156 |
| 2025-10-09 | 52.29 | $50.94 | 819000 |
| 2025-10-08 | 52.43 | $51.74 | 564800 |
| 2025-10-07 | 52.51 | $51.34 | 587822 |
| 2025-10-06 | 52.63 | $52.39 | 568506 |
| 2025-10-03 | 52.66 | $51.86 | 697243 |
| 2025-10-02 | 52.74 | $51.99 | 546600 |
| 2025-10-01 | 52.82 | $52.21 | 573019 |
| 2025-09-30 | 52.88 | $52.28 | 552800 |
| 2025-09-29 | 52.95 | $51.73 | 429902 |
| 2025-09-26 | 53.07 | $51.94 | 483200 |
| 2025-09-25 | 53.19 | $51.57 | 698800 |
| 2025-09-24 | 53.36 | $52.84 | 413200 |
| 2025-09-23 | 53.42 | $53.01 | 794212 |
| 2025-09-22 | 53.46 | $53.42 | 450646 |
| 2025-09-19 | 53.47 | $53.08 | 2.1M |
| 2025-09-18 | 53.51 | $53.64 | 1.3M |
| 2025-09-17 | 53.49 | $52.31 | 1.1M |
| 2025-09-16 | 53.62 | $53.52 | 703603 |
| 2025-09-15 | 53.63 | $53.35 | 640013 |
| 2025-09-12 | 53.66 | $53.45 | 571100 |
| 2025-09-11 | 53.68 | $54.11 | 942846 |
| 2025-09-10 | 53.64 | $53.94 | 920900 |
| 2025-09-09 | 53.60 | $53.13 | 772838 |
| 2025-09-08 | 53.65 | $53.36 | 738300 |
| 2025-09-05 | 53.68 | $53.77 | 1.2M |
| 2025-09-04 | 53.68 | $53.54 | 1.6M |
| 2025-09-03 | 53.69 | $52.43 | 5.8M |
| 2025-09-02 | 53.82 | $52.05 | 1.9M |
| 2025-08-29 | 54.01 | $54.57 | 598500 |
| 2025-08-28 | 53.95 | $54.82 | 471122 |
| 2025-08-27 | 53.86 | $55.01 | 559121 |
| 2025-08-26 | 53.74 | $54.79 | 946518 |
| 2025-08-25 | 53.63 | $55.10 | 566440 |
| 2025-08-22 | 53.47 | $55.66 | 912800 |
| 2025-08-21 | 53.24 | $52.82 | 430400 |
| 2025-08-20 | 53.29 | $53.28 | 580900 |
| 2025-08-19 | 53.29 | $53.51 | 420300 |
| 2025-08-18 | 53.26 | $53.46 | 374000 |
| 2025-08-15 | 53.24 | $53.47 | 811300 |
| 2025-08-14 | 53.22 | $54.11 | 412700 |
| 2025-08-13 | 53.12 | $54.76 | 584000 |
| 2025-08-12 | 52.95 | $53.34 | 571700 |
| 2025-08-11 | 52.91 | $51.74 | 737000 |
| 2025-08-08 | 53.03 | $51.97 | 555300 |
| 2025-08-07 | 53.15 | $51.23 | 1.2M |
| 2025-08-06 | 53.35 | $49.46 | 2.7M |
| 2025-08-05 | 53.76 | $51.89 | 1.0M |
| 2025-08-04 | 53.95 | $52.54 | 724500 |
| 2025-08-01 | 54.10 | $51.87 | 907200 |
| 2025-07-31 | 54.34 | $52.94 | 1.0M |
| 2025-07-30 | 54.49 | $55.15 | 1.1M |
| 2025-07-29 | 54.42 | $54.95 | 722400 |
| 2025-07-28 | 54.36 | $54.12 | 737700 |
| 2025-07-25 | 54.38 | $53.50 | 579700 |
| 2025-07-24 | 54.48 | $53.34 | 958500 |
| 2025-07-23 | 54.60 | $55.03 | 918000 |
| 2025-07-22 | 54.55 | $55.03 | 668700 |
| 2025-07-21 | 54.50 | $55.05 | 448900 |
| 2025-07-18 | 54.44 | $55.00 | 469700 |
| 2025-07-17 | 54.39 | $55.19 | 654200 |
| 2025-07-16 | 54.30 | $54.98 | 490500 |
| 2025-07-15 | 54.23 | $55.06 | 412800 |
| 2025-07-14 | 54.14 | $55.83 | 490800 |
| 2025-07-11 | 53.96 | $56.01 | 435000 |
| 2025-07-10 | 53.75 | $56.30 | 536600 |
| 2025-07-09 | 53.48 | $56.12 | 430800 |
| 2025-07-08 | 53.20 | $56.26 | 920100 |
| 2025-07-07 | 52.88 | $55.14 | 767100 |
| 2025-07-03 | 52.64 | $56.27 | 467500 |
| 2025-07-02 | 52.26 | $56.13 | 1.1M |
| 2025-07-01 | 51.85 | $53.93 | 1.9M |
| 2025-06-30 | 51.64 | $53.08 | 822700 |
| 2025-06-27 | 51.48 | $52.66 | 880800 |
| 2025-06-26 | 51.36 | $52.69 | 558800 |
| 2025-06-25 | 51.22 | $52.08 | 501800 |
| 2025-06-24 | 51.13 | $52.33 | 691300 |
| 2025-06-23 | 51.00 | $51.72 | 679200 |
| 2025-06-20 | 50.93 | $51.04 | 1.5M |
| 2025-06-18 | 50.91 | $50.95 | 552900 |
| 2025-06-17 | 50.91 | $51.15 | 609300 |
| 2025-06-16 | 50.89 | $51.51 | 452700 |
| 2025-06-13 | 50.82 | $50.49 | 439700 |
| 2025-06-12 | 50.85 | $51.53 | 466800 |
| 2025-06-11 | 50.78 | $51.61 | 604100 |
| 2025-06-10 | 50.70 | $52.11 | 533000 |
| 2025-06-09 | 50.55 | $51.56 | 485700 |
| 2025-06-06 | 50.44 | $50.99 | 453200 |
| 2025-06-05 | 50.38 | $50.54 | 399100 |
| 2025-06-04 | 50.37 | $50.62 | 640000 |
| 2025-06-03 | 50.34 | $51.00 | 525300 |
| 2025-06-02 | 50.27 | $49.76 | 547200 |
| 2025-05-30 | 50.32 | $50.01 | 598100 |
| 2025-05-29 | 50.36 | $50.66 | 493100 |
| 2025-05-28 | 50.33 | $50.36 | 466500 |
| 2025-05-27 | 50.32 | $50.94 | 469400 |
| 2025-05-23 | 50.26 | $49.72 | 452200 |
| 2025-05-22 | 50.31 | $50.17 | 559800 |
| 2025-05-21 | 50.33 | $50.04 | 458700 |
| 2025-05-20 | 50.36 | $50.91 | 503800 |
| 2025-05-19 | 50.30 | $50.93 | 515900 |
| 2025-05-16 | 50.24 | $51.88 | 527400 |
| 2025-05-15 | 50.06 | $51.59 | 718300 |
| 2025-05-14 | 49.90 | $51.87 | 1.0M |
| 2025-05-13 | 49.69 | $52.37 | 1.0M |
| 2025-05-12 | 49.41 | $52.33 | 786200 |
| 2025-05-09 | 49.11 | $50.42 | 587600 |
| 2025-05-08 | 48.97 | $50.62 | 606700 |
| 2025-05-07 | 48.79 | $49.66 | 584200 |
| 2025-05-06 | 48.70 | $49.12 | 905200 |
| 2025-05-05 | 48.66 | $50.06 | 832600 |
| 2025-05-02 | 48.51 | $49.72 | 762600 |
| 2025-05-01 | 48.38 | $48.82 | 1.6M |
| 2025-04-30 | 48.34 | $46.99 | 2.4M |
| 2025-04-29 | 48.48 | $51.24 | 788700 |
| 2025-04-28 | 48.19 | $51.70 | 1.3M |
| 2025-04-25 | 47.82 | $51.94 | 717100 |
| 2025-04-24 | 47.38 | $51.70 | 786000 |
| 2025-04-23 | 46.93 | $49.83 | 1.3M |
| 2025-04-22 | 46.63 | $48.45 | 1.2M |
| 2025-04-21 | 46.43 | $46.94 | 1.1M |
| 2025-04-17 | 46.38 | $47.20 | 943600 |
| 2025-04-16 | 46.29 | $46.51 | 635700 |
| 2025-04-15 | 46.27 | $46.44 | 713300 |
| 2025-04-14 | 46.25 | $46.25 | 783400 |
| 2025-04-11 | 46.25 | $45.66 | 976400 |
| 2025-04-10 | 46.32 | $44.74 | 1.1M |
| 2025-04-09 | 46.48 | $46.41 | 1.8M |
| 2025-04-08 | 46.49 | $41.51 | 1.1M |
| 2025-04-07 | 47.01 | $42.11 | 1.6M |
| 2025-04-04 | 47.53 | $42.26 | 1.2M |
| 2025-04-03 | 48.08 | $44.31 | 1.5M |
| 2025-04-02 | 48.48 | $48.29 | 714800 |
| 2025-04-01 | 48.50 | $47.47 | 1.1M |
| 2025-03-31 | 48.61 | $48.09 | 1.2M |
| 2025-03-28 | 48.66 | $47.19 | 706500 |
| 2025-03-27 | 48.82 | $47.97 | 717500 |
| 2025-03-26 | 48.91 | $48.51 | 462600 |
| 2025-03-25 | 48.95 | $48.80 | 836900 |
| 2025-03-24 | 48.97 | $49.07 | 1.3M |
| 2025-03-21 | 48.95 | $46.99 | 7.7M |
| 2025-03-20 | 49.16 | $48.15 | 644600 |
| 2025-03-19 | 49.27 | $49.34 | 726800 |
| 2025-03-18 | 49.26 | $48.60 | 638700 |
| 2025-03-17 | 49.33 | $48.23 | 587200 |
| 2025-03-14 | 49.45 | $47.79 | 633000 |
| 2025-03-13 | 49.62 | $46.61 | 848500 |
| 2025-03-12 | 49.94 | $46.90 | 1.1M |
| 2025-03-11 | 50.26 | $47.98 | 1.2M |
| 2025-03-10 | 50.50 | $49.59 | 1.1M |
| 2025-03-07 | 50.59 | $50.44 | 829300 |
| 2025-03-06 | 50.61 | $49.15 | 979900 |
| 2025-03-05 | 50.76 | $49.09 | 671200 |
| 2025-03-04 | 50.94 | $48.58 | 945700 |
| 2025-03-03 | 51.18 | $49.17 | 874000 |
| 2025-02-28 | 51.40 | $50.54 | 1.2M |
| 2025-02-27 | 51.49 | $50.53 | 686000 |
| 2025-02-26 | 51.59 | $51.61 | 763400 |
| 2025-02-25 | 51.58 | $51.32 | 739500 |
| 2025-02-24 | 51.61 | $52.13 | 765900 |
| 2025-02-21 | 51.56 | $51.85 | 618500 |
| 2025-02-20 | 51.53 | $52.51 | 695400 |
| 2025-02-19 | 51.42 | $52.53 | 553500 |
| 2025-02-18 | 51.31 | $52.27 | 689900 |
| 2025-02-14 | 51.21 | $51.21 | 732600 |
| 2025-02-13 | 51.20 | $50.52 | 521800 |
| 2025-02-12 | 51.28 | $49.77 | 584400 |
| 2025-02-11 | 51.44 | $49.80 | 474800 |
| 2025-02-10 | 51.61 | $49.84 | 769400 |
| 2025-02-07 | 51.79 | $50.00 | 874400 |
| 2025-02-06 | 51.98 | $50.48 | 569800 |
| 2025-02-05 | 52.14 | $50.59 | 715400 |
| 2025-02-04 | 52.30 | $49.99 | 994500 |
| 2025-02-03 | 52.55 | $49.75 | 928100 |
| 2025-01-31 | 52.84 | $51.66 | 828900 |
| 2025-01-30 | 52.97 | $51.41 | 1.5M |
| 2025-01-29 | 53.13 | $53.24 | 1.5M |
| 2025-01-28 | 53.12 | $52.43 | 1.0M |
| 2025-01-27 | 53.19 | $52.89 | 744500 |
| 2025-01-24 | 53.22 | $54.10 | 505400 |
| 2025-01-23 | 53.13 | $54.24 | 437200 |
| 2025-01-22 | 53.01 | $54.41 | 480500 |
| 2025-01-21 | 52.87 | $54.65 | 615100 |
| 2025-01-17 | 52.68 | $53.56 | 488600 |
| 2025-01-16 | 52.59 | $52.85 | 436700 |
| 2025-01-15 | 52.56 | $52.66 | 616300 |
| 2025-01-14 | 52.55 | $51.97 | 479000 |
| 2025-01-13 | 52.61 | $51.20 | 521200 |
| 2025-01-10 | 52.76 | $51.43 | 494600 |
| 2025-01-08 | 52.90 | $51.77 | 531300 |
| 2025-01-07 | 53.01 | $52.54 | 562700 |
| 2025-01-06 | 53.06 | $52.20 | 635700 |
| 2025-01-03 | 53.16 | $52.08 | 495200 |
| 2025-01-02 | 53.27 | $51.67 | 474200 |
| 2024-12-31 | 53.44 | $52.32 | 468100 |
| 2024-12-30 | 53.55 | $52.09 | 512800 |
| 2024-12-27 | 53.71 | $52.92 | 381300 |
| 2024-12-26 | 53.79 | $53.75 | 386300 |
| 2024-12-24 | 53.80 | $53.53 | 202700 |
| 2024-12-23 | 53.82 | $52.73 | 782100 |
| 2024-12-20 | 53.94 | $53.07 | 7.9M |
| 2024-12-19 | 54.03 | $52.91 | 728500 |
| 2024-12-18 | 54.15 | $52.81 | 1.2M |
| 2024-12-17 | 54.29 | $53.10 | 828600 |
| 2024-12-16 | 54.41 | $54.15 | 586000 |
| 2024-12-13 | 54.44 | $54.16 | 962200 |
| 2024-12-12 | 54.47 | $54.39 | 500000 |
| 2024-12-11 | 54.48 | $54.20 | 666900 |
| 2024-12-10 | 54.51 | $53.71 | 788900 |
| 2024-12-09 | 54.59 | $54.75 | 563700 |
| 2024-12-06 | 54.58 | $54.21 | 518600 |
| 2024-12-05 | 54.62 | $54.67 | 479100 |
| 2024-12-04 | 54.61 | $55.27 | 602600 |
| 2024-12-03 | 54.54 | $55.66 | 672500 |
| 2024-12-02 | 54.42 | $55.80 | 681300 |
| 2024-11-29 | 54.28 | $54.71 | 306400 |
| 2024-11-27 | 54.23 | $54.23 | 512500 |
| 2024-11-26 | 54.23 | $54.84 | 520300 |
| 2024-11-25 | 54.17 | $55.20 | 893800 |
| 2024-11-22 | 54.06 | $54.45 | 570700 |
| 2024-11-21 | 54.02 | $53.73 | 509600 |
| 2024-11-20 | 54.05 | $52.92 | 585500 |
| 2024-11-19 | 54.17 | $52.26 | 557900 |
| 2024-11-18 | 54.37 | $52.87 | 590800 |
| 2024-11-15 | 54.52 | $53.07 | 886400 |
| 2024-11-14 | 54.68 | $53.04 | 784200 |
| 2024-11-13 | 54.85 | $53.04 | 643700 |
| 2024-11-12 | 55.04 | $54.00 | 511100 |
| 2024-11-11 | 55.15 | $55.60 | 603700 |
| 2024-11-08 | 55.10 | $56.56 | 610200 |
| 2024-11-07 | 54.95 | $57.13 | 567600 |
| 2024-11-06 | 54.72 | $57.17 | 570700 |
| 2024-11-05 | 54.46 | $54.58 | 506400 |
| 2024-11-04 | 54.45 | $54.00 | 751300 |
| 2024-11-01 | 54.50 | $54.54 | 850500 |
| 2024-10-31 | 54.49 | $54.21 | 1.3M |
| 2024-10-30 | 54.52 | $57.69 | 1.8M |
| 2024-10-29 | 54.19 | $54.46 | 820600 |
| 2024-10-28 | 54.16 | $54.41 | 498400 |
| 2024-10-25 | 54.13 | $53.92 | 520500 |
| 2024-10-24 | 54.16 | $54.25 | 641700 |
| 2024-10-23 | 54.15 | $53.91 | 607200 |
| 2024-10-22 | 54.17 | $54.06 | 541400 |
| 2024-10-21 | 54.18 | $53.98 | 622600 |
| 2024-10-18 | 54.20 | $54.66 | 453000 |
| 2024-10-17 | 54.16 | $55.45 | 436700 |
| 2024-10-16 | 54.02 | $55.34 | 359300 |
| 2024-10-15 | 53.88 | $54.83 | 451300 |
| 2024-10-14 | 53.78 | $55.37 | 325900 |
| 2024-10-11 | 53.61 | $55.02 | 438500 |
| 2024-10-10 | 53.47 | $54.22 | 666900 |
| 2024-10-09 | 53.39 | $54.80 | 400700 |
| 2024-10-08 | 53.24 | $54.38 | 516000 |
| 2024-10-07 | 53.12 | $54.00 | 415900 |
| 2024-10-04 | 53.02 | $54.05 | 332300 |
| 2024-10-03 | 52.92 | $53.28 | 373000 |
| 2024-10-02 | 52.88 | $53.36 | 480300 |
| 2024-10-01 | 52.83 | $53.45 | 494200 |
| 2024-09-30 | 52.76 | $54.31 | 681500 |
| 2024-09-27 | 52.60 | $54.35 | 456500 |
| 2024-09-26 | 52.41 | $54.38 | 862300 |
| 2024-09-25 | 52.21 | $52.64 | 519200 |
| 2024-09-24 | 52.16 | $53.09 | 440300 |
| 2024-09-23 | 52.06 | $52.84 | 492100 |
| 2024-09-20 | 51.98 | $52.80 | 1.8M |
| 2024-09-19 | 51.90 | $52.55 | 476600 |
| 2024-09-18 | 51.83 | $51.09 | 369500 |
| 2024-09-17 | 51.90 | $51.48 | 355200 |
| 2024-09-16 | 51.95 | $51.10 | 414000 |
| 2024-09-13 | 52.04 | $50.64 | 376900 |
| 2024-09-12 | 52.19 | $49.99 | 423200 |
| 2024-09-11 | 52.42 | $50.11 | 674300 |
| 2024-09-10 | 52.66 | $49.63 | 698100 |
| 2024-09-09 | 52.98 | $49.90 | 893200 |
| 2024-09-06 | 53.30 | $50.74 | 393900 |
| 2024-09-05 | 53.57 | $51.83 | 348400 |
| 2024-09-04 | 53.76 | $52.13 | 420800 |
| 2024-09-03 | 53.93 | $52.17 | 610900 |
| 2024-08-30 | 54.11 | $55.18 | 1.2M |
| 2024-08-29 | 54.00 | $54.79 | 439100 |
| 2024-08-28 | 53.92 | $54.47 | 430700 |
| 2024-08-27 | 53.86 | $54.91 | 364100 |
| 2024-08-26 | 53.75 | $55.02 | 389400 |
| 2024-08-23 | 53.61 | $55.30 | 943800 |
| 2024-08-22 | 53.43 | $54.59 | 508800 |
| 2024-08-21 | 53.31 | $55.12 | 577900 |
| 2024-08-20 | 53.12 | $54.29 | 545200 |
| 2024-08-19 | 53.00 | $55.43 | 737700 |
| 2024-08-16 | 52.74 | $54.22 | 757200 |
| 2024-08-15 | 52.59 | $54.58 | 555500 |
| 2024-08-14 | 52.38 | $53.30 | 431100 |
| 2024-08-13 | 52.28 | $53.24 | 411800 |
| 2024-08-12 | 52.18 | $52.71 | 543500 |
| 2024-08-09 | 52.12 | $52.95 | 568000 |
| 2024-08-08 | 52.04 | $53.37 | 674700 |
| 2024-08-07 | 51.90 | $49.94 | 709500 |
| 2024-08-06 | 52.10 | $50.23 | 530400 |
| 2024-08-05 | 52.30 | $49.89 | 760200 |
| 2024-08-02 | 52.55 | $50.76 | 595000 |
| 2024-08-01 | 52.74 | $52.43 | 560700 |
| 2024-07-31 | 52.78 | $53.76 | 577200 |
| 2024-07-30 | 52.67 | $53.16 | 448300 |
| 2024-07-29 | 52.62 | $53.18 | 516100 |
| 2024-07-26 | 52.56 | $52.84 | 486400 |
| 2024-07-25 | 52.53 | $51.84 | 593800 |
| 2024-07-24 | 52.61 | $52.04 | 447800 |
| 2024-07-23 | 52.67 | $53.10 | 471500 |
| 2024-07-22 | 52.62 | $53.66 | 548600 |
| 2024-07-19 | 52.51 | $52.35 | 356600 |
| 2024-07-18 | 52.53 | $53.17 | 639800 |
| 2024-07-17 | 52.46 | $54.33 | 1.2M |
| 2024-07-16 | 52.26 | $54.17 | 607900 |
| 2024-07-15 | 52.06 | $52.89 | 509500 |
| 2024-07-12 | 51.97 | $52.91 | 524700 |
| 2024-07-11 | 51.88 | $52.83 | 457800 |
| 2024-07-10 | 51.78 | $51.63 | 458700 |
| 2024-07-09 | 51.79 | $50.80 | 475700 |
| 2024-07-08 | 51.90 | $51.37 | 512900 |
| 2024-07-05 | 51.95 | $50.56 | 900200 |
| 2024-07-03 | 52.10 | $51.10 | 325900 |
| 2024-07-02 | 52.20 | $50.82 | 524100 |
| 2024-07-01 | 52.35 | $50.72 | 482400 |
| 2024-06-28 | 52.52 | $51.49 | 1.4M |
| 2024-06-27 | 52.63 | $50.93 | 494300 |
| 2024-06-26 | 52.81 | $51.70 | 543200 |
| 2024-06-25 | 52.92 | $51.91 | 607400 |
| 2024-06-24 | 53.03 | $52.46 | 576000 |
| 2024-06-21 | 53.09 | $52.40 | 1.1M |
| 2024-06-20 | 53.16 | $52.31 | 765100 |
| 2024-06-18 | 53.25 | $52.85 | 656300 |
| 2024-06-17 | 53.29 | $52.67 | 930300 |
| 2024-06-14 | 53.36 | $52.20 | 577900 |
| 2024-06-13 | 53.48 | $53.47 | 461600 |
| 2024-06-12 | 53.48 | $53.75 | 478200 |
| 2024-06-11 | 53.45 | $53.45 | 443800 |
| 2024-06-10 | 53.46 | $54.19 | 474900 |
| 2024-06-07 | 53.38 | $53.43 | 447400 |
| 2024-06-06 | 53.37 | $53.71 | 367700 |
| 2024-06-05 | 53.34 | $54.45 | 616200 |
| 2024-06-04 | 53.22 | $53.77 | 721200 |
| 2024-06-03 | 53.16 | $54.62 | 392600 |
| 2024-05-31 | 53.01 | $54.60 | 832000 |
| 2024-05-30 | 52.84 | $54.58 | 922000 |
| 2024-05-29 | 52.66 | $53.38 | 1.0M |
| 2024-05-28 | 52.58 | $54.83 | 878700 |
| 2024-05-24 | 52.34 | $54.95 | 782000 |
| 2024-05-23 | 52.07 | $53.98 | 371200 |
| 2024-05-22 | 51.87 | $54.79 | 872800 |
| 2024-05-21 | 51.56 | $54.14 | 688200 |
| 2024-05-20 | 51.29 | $53.77 | 384600 |
| 2024-05-17 | 51.03 | $53.33 | 739000 |
| 2024-05-16 | 50.79 | $53.07 | 431300 |
| 2024-05-15 | 50.55 | $53.45 | 472400 |
| 2024-05-14 | 50.24 | $53.29 | 622200 |
| 2024-05-13 | 49.92 | $52.56 | 502900 |
| 2024-05-10 | 49.64 | $51.75 | 491500 |
| 2024-05-09 | 49.42 | $51.75 | 584900 |
| 2024-05-08 | 49.17 | $52.24 | 717200 |
| 2024-05-07 | 48.85 | $51.09 | 773700 |
| 2024-05-06 | 48.62 | $49.74 | 666600 |
| 2024-05-03 | 48.50 | $49.41 | 746200 |
| 2024-05-02 | 48.40 | $48.64 | 795200 |
| 2024-05-01 | 48.38 | $48.07 | 1.1M |
| 2024-04-30 | 48.41 | $48.87 | 1.6M |
| 2024-04-29 | 48.36 | $49.96 | 718700 |
| 2024-04-26 | 48.19 | $50.10 | 534200 |
| 2024-04-25 | 47.99 | $49.58 | 472500 |
| 2024-04-24 | 47.82 | $49.24 | 707900 |
| 2024-04-23 | 47.68 | $48.47 | 688900 |
| 2024-04-22 | 47.59 | $47.38 | 479100 |
| 2024-04-19 | 47.61 | $46.66 | 421300 |
| 2024-04-18 | 47.71 | $46.54 | 421100 |
| 2024-04-17 | 47.84 | $46.59 | 318000 |
| 2024-04-16 | 47.97 | $47.11 | 443600 |
| 2024-04-15 | 48.06 | $47.09 | 412200 |
| 2024-04-12 | 48.16 | $47.23 | 336200 |
| 2024-04-11 | 48.26 | $48.50 | 319200 |
| 2024-04-10 | 48.23 | $47.93 | 397700 |
| 2024-04-09 | 48.27 | $49.39 | 422500 |
| 2024-04-08 | 48.15 | $48.69 | 473800 |
| 2024-04-05 | 48.09 | $48.53 | 527400 |
| 2024-04-04 | 48.04 | $48.13 | 331900 |
| 2024-04-03 | 48.04 | $49.24 | 411600 |
| 2024-04-02 | 47.91 | $48.84 | 485500 |
| 2024-04-01 | 47.81 | $49.26 | 296000 |
| 2024-03-28 | 47.66 | $49.58 | 419100 |
| 2024-03-27 | 47.46 | $49.47 | 373100 |
| 2024-03-26 | 47.24 | $48.40 | 378100 |
| 2024-03-25 | 47.12 | $48.45 | 350500 |
| 2024-03-22 | 46.98 | $47.79 | 761400 |
| 2024-03-21 | 46.90 | $47.83 | 575800 |
| 2024-03-20 | 46.80 | $47.00 | 552000 |
| 2024-03-19 | 46.78 | $46.45 | 667700 |
| 2024-03-18 | 46.81 | $46.13 | 742000 |
| 2024-03-15 | 46.88 | $46.99 | 1.4M |
| 2024-03-14 | 46.87 | $47.50 | 738700 |
| 2024-03-13 | 46.81 | $48.43 | 991100 |
| 2024-03-12 | 46.64 | $47.23 | 483600 |
| 2024-03-11 | 46.57 | $46.90 | 678300 |
| 2024-03-08 | 46.54 | $46.58 | 367000 |
| 2024-03-07 | 46.53 | $47.30 | 430000 |
| 2024-03-06 | 46.45 | $47.43 | 378300 |
| 2024-03-05 | 46.35 | $47.27 | 569400 |
| 2024-03-04 | 46.25 | $47.59 | 536100 |
| 2024-03-01 | 46.11 | $47.57 | 520000 |
| 2024-02-29 | 45.96 | $46.59 | 844700 |
| 2024-02-28 | 45.89 | $46.34 | 385700 |
| 2024-02-27 | 45.85 | $45.99 | 457900 |
| 2024-02-26 | 45.83 | $46.10 | 403000 |
| 2024-02-23 | 45.80 | $46.34 | 445300 |
| 2024-02-22 | 45.75 | $46.44 | 451500 |
| 2024-02-21 | 45.67 | $45.70 | 573000 |
| 2024-02-20 | 45.67 | $45.04 | 436800 |
| 2024-02-16 | 45.74 | $45.04 | 600400 |
| 2024-02-15 | 45.81 | $45.47 | 446200 |
| 2024-02-14 | 45.84 | $45.08 | 540700 |
| 2024-02-13 | 45.93 | $44.10 | 724400 |
| 2024-02-12 | 46.12 | $45.43 | 488900 |
| 2024-02-09 | 46.19 | $44.92 | 647300 |
| 2024-02-08 | 46.32 | $44.72 | 1.7M |
| 2024-02-07 | 46.49 | $43.95 | 775500 |
| 2024-02-06 | 46.76 | $44.43 | 845000 |
| 2024-02-05 | 47.00 | $45.11 | 484700 |
| 2024-02-02 | 47.20 | $45.64 | 859800 |
| 2024-02-01 | 47.37 | $45.36 | 1.2M |
| 2024-01-31 | 47.58 | $45.30 | 1.8M |
| 2024-01-30 | 47.82 | $47.87 | 810400 |
| 2024-01-29 | 47.82 | $47.60 | 1.0M |
| 2024-01-26 | 47.84 | $47.28 | 551400 |
| 2024-01-25 | 47.90 | $47.83 | 436800 |
| 2024-01-24 | 47.90 | $48.06 | 435800 |
| 2024-01-23 | 47.89 | $48.16 | 515400 |
| 2024-01-22 | 47.86 | $47.93 | 380900 |
| 2024-01-19 | 47.85 | $47.58 | 355000 |
| 2024-01-18 | 47.88 | $47.22 | 460000 |
| 2024-01-17 | 47.95 | $46.20 | 363200 |
| 2024-01-16 | 48.13 | $46.85 | 434600 |
| 2024-01-12 | 48.27 | $47.10 | 312900 |
| 2024-01-11 | 48.39 | $47.48 | 334100 |
| 2024-01-10 | 48.49 | $47.38 | 313300 |
| 2024-01-09 | 48.60 | $47.34 | 654000 |
| 2024-01-08 | 48.74 | $47.99 | 614800 |
| 2024-01-05 | 48.82 | $47.49 | 483300 |
| 2024-01-04 | 48.95 | $47.64 | 433900 |
| 2024-01-03 | 49.09 | $48.38 | 660300 |
| 2024-01-02 | 49.17 | $49.18 | 526700 |
| 2023-12-29 | 49.17 | $50.40 | 499200 |
| 2023-12-28 | 49.04 | $50.67 | 248700 |
| 2023-12-27 | 48.87 | $50.74 | 244100 |
| 2023-12-26 | 48.67 | $50.89 | 856500 |
| 2023-12-22 | 48.43 | $50.44 | 369400 |
| 2023-12-21 | 48.22 | $49.74 | 283100 |
| 2023-12-20 | 48.06 | $49.26 | 521700 |
| 2023-12-19 | 47.94 | $49.50 | 417400 |
| 2023-12-18 | 47.77 | $49.02 | 479300 |
| 2023-12-15 | 47.64 | $49.22 | 1.0M |
| 2023-12-14 | 47.48 | $49.49 | 481400 |
| 2023-12-13 | 47.26 | $48.16 | 499800 |
| 2023-12-12 | 47.17 | $48.00 | 403300 |
| 2023-12-11 | 47.08 | $48.15 | 485800 |
| 2023-12-08 | 46.97 | $47.50 | 358800 |
| 2023-12-07 | 46.91 | $46.88 | 381100 |
| 2023-12-06 | 46.92 | $46.01 | 330700 |
| 2023-12-05 | 47.01 | $46.47 | 469700 |
| 2023-12-04 | 47.07 | $47.62 | 552900 |
| 2023-12-01 | 47.01 | $47.43 | 560900 |
| 2023-11-30 | 46.97 | $46.76 | 690400 |
| 2023-11-29 | 46.99 | $46.89 | 768200 |
| 2023-11-28 | 47.00 | $46.50 | 870200 |
| 2023-11-27 | 47.05 | $47.02 | 571300 |
| 2023-11-24 | 47.06 | $47.21 | 195500 |
| 2023-11-22 | 47.04 | $47.29 | 458900 |
| 2023-11-21 | 47.02 | $47.17 | 430300 |
| 2023-11-20 | 47.00 | $47.98 | 385800 |
| 2023-11-17 | 46.90 | $47.76 | 506100 |
| 2023-11-16 | 46.80 | $47.83 | 550300 |
| 2023-11-15 | 46.70 | $48.70 | 488300 |
| 2023-11-14 | 46.49 | $47.88 | 456900 |
| 2023-11-13 | 46.34 | $46.05 | 492400 |
| 2023-11-10 | 46.37 | $46.61 | 346500 |
| 2023-11-09 | 46.34 | $45.29 | 386700 |
| 2023-11-08 | 46.46 | $45.54 | 488000 |
| 2023-11-07 | 46.55 | $46.05 | 604900 |
| 2023-11-06 | 46.60 | $46.22 | 695800 |
| 2023-11-03 | 46.64 | $46.60 | 885600 |
| 2023-11-02 | 46.65 | $45.37 | 2.5M |
| 2023-11-01 | 46.78 | $46.14 | 955700 |
| 2023-10-31 | 46.85 | $46.33 | 602700 |
| 2023-10-30 | 46.91 | $45.89 | 605800 |
| 2023-10-27 | 47.01 | $45.69 | 486900 |
| 2023-10-26 | 47.15 | $46.06 | 402800 |
| 2023-10-25 | 47.27 | $45.41 | 601400 |
| 2023-10-24 | 47.46 | $46.29 | 365300 |
| 2023-10-23 | 47.59 | $46.49 | 484100 |
| 2023-10-20 | 47.70 | $46.60 | 434700 |
| 2023-10-19 | 47.82 | $46.35 | 485900 |
| 2023-10-18 | 47.97 | $47.09 | 326600 |
| 2023-10-17 | 48.07 | $47.97 | 542300 |
| 2023-10-16 | 48.08 | $47.76 | 385800 |
| 2023-10-13 | 48.11 | $47.24 | 377100 |
| 2023-10-12 | 48.20 | $48.06 | 382400 |
| 2023-10-11 | 48.22 | $48.67 | 521000 |
| 2023-10-10 | 48.17 | $48.67 | 356000 |
| 2023-10-09 | 48.12 | $48.12 | 343300 |
| 2023-10-06 | 48.11 | $48.39 | 359300 |
| 2023-10-05 | 48.09 | $48.08 | 459400 |
| 2023-10-04 | 48.09 | $48.00 | 377800 |
| 2023-10-03 | 48.10 | $47.56 | 426800 |
| 2023-10-02 | 48.15 | $48.39 | 453000 |
| 2023-09-29 | 48.13 | $48.19 | 586000 |
| 2023-09-28 | 48.12 | $48.96 | 563900 |
| 2023-09-27 | 48.03 | $47.61 | 354600 |
| 2023-09-26 | 48.08 | $46.98 | 475500 |
| 2023-09-25 | 48.19 | $48.25 | 385000 |
| 2023-09-22 | 48.18 | $47.69 | 328700 |
| 2023-09-21 | 48.24 | $47.51 | 388800 |
| 2023-09-20 | 48.31 | $47.73 | 500400 |
| 2023-09-19 | 48.37 | $48.00 | 342100 |
| 2023-09-18 | 48.41 | $47.76 | 777800 |
| 2023-09-15 | 48.48 | $47.78 | 1.0M |
| 2023-09-14 | 48.56 | $48.36 | 338600 |
| 2023-09-13 | 48.58 | $47.46 | 405300 |
| 2023-09-12 | 48.70 | $47.98 | 457600 |
| 2023-09-11 | 48.77 | $48.22 | 433900 |
| 2023-09-08 | 48.83 | $48.02 | 436200 |
| 2023-09-07 | 48.91 | $48.08 | 701500 |
| 2023-09-06 | 49.00 | $49.39 | 604200 |
| 2023-09-05 | 48.96 | $49.80 | 891100 |
| 2023-09-01 | 48.87 | $50.99 | 578700 |
| 2023-08-31 | 48.65 | $50.75 | 512600 |
| 2023-08-30 | 48.43 | $50.53 | 476400 |
| 2023-08-29 | 48.21 | $50.01 | 576700 |
| 2023-08-28 | 48.02 | $49.42 | 552600 |
| 2023-08-25 | 47.87 | $49.48 | 692100 |
| 2023-08-24 | 47.70 | $48.82 | 662700 |
| 2023-08-23 | 47.58 | $49.61 | 655900 |
| 2023-08-22 | 47.37 | $48.91 | 839500 |
| 2023-08-21 | 47.21 | $48.90 | 831700 |
| 2023-08-18 | 47.03 | $48.55 | 1.7M |
| 2023-08-17 | 46.87 | $48.58 | 2.0M |
| 2023-08-16 | 46.69 | $44.95 | 1.1M |
| 2023-08-15 | 46.87 | $45.64 | 459100 |
| 2023-08-14 | 47.00 | $46.12 | 373200 |
| 2023-08-11 | 47.09 | $45.83 | 386900 |
| 2023-08-10 | 47.23 | $45.94 | 554600 |
| 2023-08-09 | 47.36 | $45.86 | 388100 |
| 2023-08-08 | 47.52 | $46.06 | 468000 |
| 2023-08-07 | 47.67 | $45.77 | 482400 |
| 2023-08-04 | 47.87 | $45.57 | 659800 |
| 2023-08-03 | 48.12 | $45.88 | 898200 |
| 2023-08-02 | 48.35 | $48.13 | 413700 |
| 2023-08-01 | 48.38 | $48.54 | 365200 |
| 2023-07-31 | 48.36 | $48.50 | 407600 |
| 2023-07-28 | 48.34 | $47.82 | 402600 |
| 2023-07-27 | 48.40 | $48.06 | 843100 |
| 2023-07-26 | 48.43 | $47.97 | 2.6M |
| 2023-07-25 | 48.48 | $48.08 | 972100 |
| 2023-07-24 | 48.53 | $47.49 | 441800 |
| 2023-07-21 | 48.64 | $47.32 | 742700 |
| 2023-07-20 | 48.77 | $47.91 | 554100 |
| 2023-07-19 | 48.86 | $48.79 | 853100 |
| 2023-07-18 | 48.87 | $49.62 | 656900 |
| 2023-07-17 | 48.79 | $49.20 | 533900 |
| 2023-07-14 | 48.75 | $49.15 | 362500 |
| 2023-07-13 | 48.71 | $50.61 | 334400 |
| 2023-07-12 | 48.51 | $50.01 | 501600 |
| 2023-07-11 | 48.35 | $50.04 | 419100 |
| 2023-07-10 | 48.17 | $49.38 | 545300 |
| 2023-07-07 | 48.05 | $49.61 | 973100 |
| 2023-07-06 | 47.88 | $49.29 | 497900 |
| 2023-07-05 | 47.73 | $49.74 | 323700 |
| 2023-07-03 | 47.52 | $50.09 | 339700 |
| 2023-06-30 | 47.25 | $50.45 | 810500 |
| 2023-06-29 | 46.91 | $49.66 | 534300 |
| 2023-06-28 | 46.63 | $47.87 | 1.3M |
| 2023-06-27 | 46.49 | $47.48 | 698800 |
| 2023-06-26 | 46.39 | $47.13 | 296100 |
| 2023-06-23 | 46.31 | $47.23 | 650600 |
| 2023-06-22 | 46.22 | $47.64 | 412900 |
| 2023-06-21 | 46.07 | $47.60 | 303400 |
| 2023-06-20 | 45.91 | $47.77 | 464200 |
| 2023-06-16 | 45.71 | $48.01 | 942500 |
| 2023-06-15 | 45.47 | $48.48 | 643100 |
| 2023-06-14 | 45.15 | $48.50 | 572700 |
| 2023-06-13 | 44.80 | $48.33 | 480800 |
| 2023-06-12 | 44.43 | $47.37 | 563800 |
| 2023-06-09 | 44.12 | $46.56 | 462900 |
| 2023-06-08 | 43.86 | $46.76 | 532700 |
| 2023-06-07 | 43.55 | $46.34 | 552300 |
| 2023-06-06 | 43.26 | $44.60 | 404200 |
| 2023-06-05 | 43.12 | $43.62 | 439700 |
| 2023-06-02 | 43.07 | $44.58 | 471100 |
| 2023-06-01 | 42.91 | $43.37 | 604700 |
| 2023-05-31 | 42.86 | $43.84 | 1.2M |
| 2023-05-30 | 42.75 | $44.98 | 569800 |
| 2023-05-26 | 42.52 | $45.31 | 659300 |
| 2023-05-25 | 42.23 | $44.00 | 642200 |
| 2023-05-24 | 42.04 | $42.21 | 500400 |
| 2023-05-23 | 42.02 | $42.71 | 456300 |
| 2023-05-22 | 41.95 | $42.55 | 370300 |
| 2023-05-19 | 41.89 | $42.43 | 311700 |
| 2023-05-18 | 41.83 | $42.63 | 402100 |
| 2023-05-17 | 41.75 | $41.86 | 471800 |
| 2023-05-16 | 41.73 | $41.12 | 363000 |
| 2023-05-15 | 41.80 | $41.32 | 418900 |
| 2023-05-12 | 41.85 | $41.31 | 654100 |
| 2023-05-11 | 41.90 | $41.63 | 463300 |
| 2023-05-10 | 41.93 | $41.98 | 693400 |
| 2023-05-09 | 41.93 | $41.51 | 483800 |
| 2023-05-08 | 41.97 | $41.34 | 512900 |
| 2023-05-05 | 42.04 | $42.76 | 823600 |
| 2023-05-04 | 41.96 | $42.41 | 1.0M |
| 2023-05-03 | 41.92 | $40.74 | 775900 |
| 2023-05-02 | 42.04 | $40.78 | 513300 |
| 2023-05-01 | 42.17 | $41.13 | 550300 |
| 2023-04-28 | 42.28 | $41.26 | 539200 |
| 2023-04-27 | 42.39 | $40.64 | 483100 |
| 2023-04-26 | 42.57 | $40.42 | 615500 |
| 2023-04-25 | 42.80 | $40.42 | 544400 |
| 2023-04-24 | 43.05 | $41.03 | 722200 |
| 2023-04-21 | 43.26 | $41.58 | 498100 |
| 2023-04-20 | 43.44 | $41.47 | 418300 |
| 2023-04-19 | 43.65 | $41.70 | 575400 |
| 2023-04-18 | 43.85 | $42.98 | 673900 |
| 2023-04-17 | 43.95 | $43.89 | 292500 |
| 2023-04-14 | 43.95 | $43.99 | 264600 |
| 2023-04-13 | 43.95 | $44.14 | 367800 |
| 2023-04-12 | 43.93 | $43.86 | 228300 |
| 2023-04-11 | 43.93 | $44.14 | 410200 |
| 2023-04-10 | 43.91 | $43.83 | 372800 |
| 2023-04-06 | 43.92 | $43.26 | 408700 |
| 2023-04-05 | 43.99 | $43.79 | 399300 |
| 2023-04-04 | 44.01 | $44.00 | 531800 |
| 2023-04-03 | 44.01 | $45.11 | 322000 |
| 2023-03-31 | 43.90 | $45.20 | 437400 |
| 2023-03-30 | 43.76 | $44.45 | 500900 |
| 2023-03-29 | 43.69 | $44.10 | 491000 |
| 2023-03-28 | 43.64 | $43.22 | 302100 |
| 2023-03-27 | 43.69 | $43.26 | 467700 |
| 2023-03-24 | 43.73 | $43.34 | 594600 |
| 2023-03-23 | 43.78 | $42.99 | 626600 |
| 2023-03-22 | 43.86 | $42.63 | 575800 |
| 2023-03-21 | 43.99 | $43.29 | 624900 |
| 2023-03-20 | 44.06 | $43.52 | 525200 |
| 2023-03-17 | 44.12 | $43.08 | 1.6M |
| 2023-03-16 | 44.23 | $43.28 | 637000 |
| 2023-03-15 | 44.33 | $41.94 | 897900 |
| 2023-03-14 | 44.58 | $43.12 | 515800 |
| 2023-03-13 | 44.73 | $42.32 | 718700 |
| 2023-03-10 | 44.99 | $42.95 | 575100 |
| 2023-03-09 | 45.20 | $43.84 | 673400 |
| 2023-03-08 | 45.34 | $44.89 | 606400 |
| 2023-03-07 | 45.39 | $44.39 | 530100 |
| 2023-03-06 | 45.50 | $44.98 | 858200 |
| 2023-03-03 | 45.55 | $45.57 | 332500 |
| 2023-03-02 | 45.55 | $45.46 | 326500 |
| 2023-03-01 | 45.56 | $45.22 | 536800 |
| 2023-02-28 | 45.59 | $44.71 | 877000 |
| 2023-02-27 | 45.69 | $45.34 | 713300 |
| 2023-02-24 | 45.72 | $45.61 | 432500 |
| 2023-02-23 | 45.73 | $45.76 | 510300 |
| 2023-02-22 | 45.73 | $45.44 | 510400 |
| 2023-02-21 | 45.76 | $45.43 | 580300 |
| 2023-02-17 | 45.80 | $46.43 | 405800 |
| 2023-02-16 | 45.73 | $46.43 | 495700 |
| 2023-02-15 | 45.66 | $46.15 | 462100 |
| 2023-02-14 | 45.61 | $46.32 | 315200 |
| 2023-02-13 | 45.53 | $46.33 | 319000 |
| 2023-02-10 | 45.45 | $46.01 | 427600 |
| 2023-02-09 | 45.39 | $45.84 | 467400 |
| 2023-02-08 | 45.34 | $46.07 | 551000 |
| 2023-02-07 | 45.26 | $46.42 | 780400 |
| 2023-02-06 | 45.14 | $46.49 | 781000 |
| 2023-02-03 | 45.00 | $46.80 | 734200 |
| 2023-02-02 | 44.81 | $46.95 | 1.5M |
| 2023-02-01 | 44.58 | $46.91 | 744000 |
| 2023-01-31 | 44.34 | $45.88 | 878700 |
| 2023-01-30 | 44.17 | $45.34 | 541800 |
| 2023-01-27 | 44.05 | $45.93 | 590600 |
| 2023-01-26 | 43.85 | $45.97 | 635000 |
| 2023-01-25 | 43.63 | $45.29 | 721500 |
| 2023-01-24 | 43.46 | $44.65 | 826600 |
| 2023-01-23 | 43.33 | $44.68 | 527400 |
| 2023-01-20 | 43.19 | $43.99 | 511000 |
| 2023-01-19 | 43.10 | $43.40 | 439700 |
| 2023-01-18 | 43.07 | $44.23 | 373900 |
| 2023-01-17 | 42.95 | $44.55 | 758000 |
| 2023-01-13 | 42.78 | $44.10 | 362400 |
| 2023-01-12 | 42.65 | $43.87 | 715300 |
| 2023-01-11 | 42.52 | $43.97 | 434400 |
| 2023-01-10 | 42.36 | $43.44 | 429700 |
| 2023-01-09 | 42.25 | $43.08 | 474300 |
| 2023-01-06 | 42.16 | $42.84 | 589000 |
| 2023-01-05 | 42.09 | $41.56 | 613300 |
| 2023-01-04 | 42.15 | $41.65 | 605400 |
| 2023-01-03 | 42.20 | $41.59 | 722500 |
| 2022-12-30 | 42.26 | $41.58 | 394400 |
| 2022-12-29 | 42.34 | $41.66 | 542000 |
| 2022-12-28 | 42.41 | $40.33 | 568000 |
| 2022-12-27 | 42.63 | $41.34 | 727900 |
| 2022-12-23 | 42.76 | $41.74 | 283100 |
| 2022-12-22 | 42.87 | $41.49 | 314200 |
| 2022-12-21 | 43.01 | $42.40 | 400900 |
| 2022-12-20 | 43.08 | $41.69 | 398800 |
| 2022-12-19 | 43.22 | $41.53 | 622700 |
| 2022-12-16 | 43.40 | $42.34 | 1.7M |
| 2022-12-15 | 43.51 | $42.76 | 822900 |
| 2022-12-14 | 43.59 | $43.64 | 642000 |
| 2022-12-13 | 43.59 | $43.63 | 960700 |
| 2022-12-12 | 43.58 | $43.25 | 559300 |
| 2022-12-09 | 43.62 | $42.95 | 637200 |
| 2022-12-08 | 43.69 | $43.39 | 553500 |
| 2022-12-07 | 43.72 | $42.89 | 426800 |
| 2022-12-06 | 43.81 | $43.37 | 780000 |
| 2022-12-05 | 43.85 | $44.28 | 686900 |
| 2022-12-02 | 43.81 | $44.99 | 894200 |
| 2022-12-01 | 43.68 | $45.67 | 658200 |
| 2022-11-30 | 43.48 | $45.17 | 1.1M |
| 2022-11-29 | 43.30 | $44.13 | 545500 |
| 2022-11-28 | 43.21 | $43.78 | 496700 |
| 2022-11-25 | 43.15 | $45.14 | 146600 |
| 2022-11-23 | 42.94 | $45.21 | 499900 |
| 2022-11-22 | 42.70 | $44.85 | 632800 |
| 2022-11-21 | 42.47 | $44.37 | 383900 |
| 2022-11-18 | 42.27 | $44.21 | 473400 |
| 2022-11-17 | 42.07 | $44.15 | 448800 |
| 2022-11-16 | 41.85 | $44.27 | 550100 |
| 2022-11-15 | 41.60 | $45.27 | 528000 |
| 2022-11-14 | 41.21 | $44.21 | 610700 |
| 2022-11-11 | 40.89 | $44.24 | 581800 |
| 2022-11-10 | 40.54 | $43.41 | 779900 |
| 2022-11-09 | 40.24 | $41.51 | 772400 |
| 2022-11-08 | 40.11 | $42.97 | 983000 |
| 2022-11-07 | 39.81 | $42.09 | 827200 |
| 2022-11-04 | 39.57 | $41.34 | 539800 |
| 2022-11-03 | 39.38 | $39.93 | 477200 |
| 2022-11-02 | 39.32 | $40.03 | 842700 |
| 2022-11-01 | 39.25 | $40.62 | 583300 |
| 2022-10-31 | 39.10 | $40.19 | 850800 |
| 2022-10-28 | 38.99 | $40.08 | 852300 |
| 2022-10-27 | 38.87 | $39.47 | 1.8M |
| 2022-10-26 | 38.81 | $40.50 | 1.3M |
| 2022-10-25 | 38.63 | $40.37 | 785600 |
| 2022-10-24 | 38.45 | $39.84 | 1.2M |
| 2022-10-21 | 38.30 | $39.70 | 689100 |
| 2022-10-20 | 38.15 | $38.30 | 492000 |
| 2022-10-19 | 38.14 | $38.50 | 524300 |
| 2022-10-18 | 38.10 | $38.72 | 1.0M |
| 2022-10-17 | 38.04 | $38.15 | 684000 |
| 2022-10-14 | 38.02 | $37.13 | 713300 |
| 2022-10-13 | 38.12 | $38.05 | 521100 |
| 2022-10-12 | 38.12 | $36.69 | 824100 |
| 2022-10-11 | 38.27 | $36.63 | 932500 |
| 2022-10-10 | 38.45 | $37.40 | 603700 |
| 2022-10-07 | 38.56 | $37.91 | 549700 |
| 2022-10-06 | 38.63 | $38.96 | 589700 |
| 2022-10-05 | 38.59 | $39.03 | 666900 |
| 2022-10-04 | 38.55 | $38.97 | 1.6M |
| 2022-10-03 | 38.50 | $37.17 | 915700 |
| 2022-09-30 | 38.64 | $36.12 | 715300 |
| 2022-09-29 | 38.91 | $35.98 | 864300 |
| 2022-09-28 | 39.21 | $36.47 | 1.3M |
| 2022-09-27 | 39.50 | $35.92 | 755000 |
| 2022-09-26 | 39.88 | $35.53 | 803200 |
| 2022-09-23 | 40.34 | $36.29 | 764900 |
| 2022-09-22 | 40.76 | $37.01 | 578800 |
| 2022-09-21 | 41.16 | $37.75 | 607500 |
| 2022-09-20 | 41.52 | $37.89 | 765300 |
| 2022-09-19 | 41.90 | $38.33 | 786100 |
| 2022-09-16 | 42.28 | $37.86 | 3.0M |
| 2022-09-15 | 42.74 | $40.11 | 702700 |
| 2022-09-14 | 43.02 | $40.15 | 1.8M |
| 2022-09-13 | 43.32 | $40.72 | 665700 |
| 2022-09-12 | 43.59 | $42.79 | 972400 |
| 2022-09-09 | 43.68 | $42.70 | 650800 |
| 2022-09-08 | 43.78 | $42.54 | 1.1M |
| 2022-09-07 | 43.91 | $41.45 | 939600 |
| 2022-09-06 | 44.17 | $41.25 | 1.1M |
| 2022-09-02 | 44.48 | $42.71 | 764100 |
| 2022-09-01 | 44.66 | $42.93 | 754900 |
| 2022-08-31 | 44.85 | $43.89 | 1.3M |
| 2022-08-30 | 44.95 | $44.00 | 910300 |
| 2022-08-29 | 45.05 | $44.25 | 586600 |
| 2022-08-26 | 45.13 | $44.67 | 850200 |
| 2022-08-25 | 45.18 | $45.77 | 709500 |
| 2022-08-24 | 45.12 | $44.20 | 724700 |
| 2022-08-23 | 45.21 | $44.47 | 712500 |
| 2022-08-22 | 45.29 | $44.17 | 966300 |
| 2022-08-19 | 45.41 | $45.05 | 483200 |
| 2022-08-18 | 45.45 | $45.77 | 753300 |
| 2022-08-17 | 45.41 | $44.41 | 827500 |
| 2022-08-16 | 45.52 | $44.70 | 652300 |
| 2022-08-15 | 45.60 | $44.74 | 869700 |
| 2022-08-12 | 45.70 | $44.52 | 1.2M |
| 2022-08-11 | 45.82 | $43.50 | 2.7M |
| 2022-08-10 | 46.06 | $46.43 | 994300 |
| 2022-08-09 | 46.02 | $45.36 | 999900 |
| 2022-08-08 | 46.09 | $46.86 | 1.1M |
| 2022-08-05 | 46.01 | $46.60 | 1.1M |
| 2022-08-04 | 45.95 | $47.39 | 708000 |
| 2022-08-03 | 45.80 | $48.14 | 458000 |
| 2022-08-02 | 45.55 | $47.62 | 498800 |
| 2022-08-01 | 45.34 | $48.15 | 609600 |
| 2022-07-29 | 45.04 | $47.87 | 705500 |
| 2022-07-28 | 44.74 | $47.12 | 535700 |
| 2022-07-27 | 44.49 | $46.39 | 945900 |
| 2022-07-26 | 44.29 | $45.57 | 554300 |
| 2022-07-25 | 44.16 | $45.55 | 687300 |
| 2022-07-22 | 44.01 | $45.64 | 818300 |
| 2022-07-21 | 43.84 | $45.55 | 496400 |
| 2022-07-20 | 43.66 | $45.09 | 839800 |
| 2022-07-19 | 43.51 | $44.49 | 599200 |
| 2022-07-18 | 43.41 | $43.09 | 531900 |
| 2022-07-15 | 43.44 | $43.24 | 817700 |
| 2022-07-14 | 43.46 | $43.03 | 1.0M |
| 2022-07-13 | 43.51 | $44.02 | 683700 |
| 2022-07-12 | 43.45 | $43.59 | 788000 |
| 2022-07-11 | 43.44 | $43.39 | 790100 |
| 2022-07-08 | 43.44 | $43.53 | 792400 |
| 2022-07-07 | 43.43 | $42.88 | 1.1M |
| 2022-07-06 | 43.49 | $42.34 | 1.3M |
| 2022-07-05 | 43.61 | $41.81 | 1.1M |
| 2022-07-01 | 43.80 | $42.27 | 661100 |
| 2022-06-30 | 43.97 | $42.88 | 1.2M |
| 2022-06-29 | 44.08 | $42.11 | 733700 |
| 2022-06-28 | 44.29 | $42.87 | 687300 |
| 2022-06-27 | 44.44 | $43.63 | 702800 |
| 2022-06-24 | 44.52 | $42.68 | 1.3M |
| 2022-06-23 | 44.72 | $41.48 | 1.0M |
| 2022-06-22 | 45.06 | $42.37 | 734900 |
| 2022-06-21 | 45.34 | $42.57 | 1.2M |
| 2022-06-17 | 45.63 | $41.82 | 2.1M |
| 2022-06-16 | 46.03 | $41.89 | 1.2M |
| 2022-06-15 | 46.47 | $44.89 | 733300 |
| 2022-06-14 | 46.63 | $44.49 | 805400 |
| 2022-06-13 | 46.86 | $44.30 | 1.0M |
| 2022-06-10 | 47.13 | $46.35 | 796500 |
| 2022-06-09 | 47.21 | $47.29 | 705300 |
| 2022-06-08 | 47.20 | $48.40 | 547900 |
| 2022-06-07 | 47.08 | $49.07 | 826400 |
| 2022-06-06 | 46.87 | $48.96 | 841000 |
| 2022-06-03 | 46.65 | $48.09 | 849100 |
| 2022-06-02 | 46.50 | $48.92 | 959300 |
| 2022-06-01 | 46.24 | $47.77 | 1.0M |
| 2022-05-31 | 46.08 | $48.45 | 745200 |
| 2022-05-27 | 45.83 | $48.28 | 645800 |
| 2022-05-26 | 45.57 | $47.58 | 511300 |
| 2022-05-25 | 45.36 | $46.18 | 1.1M |
| 2022-05-24 | 45.27 | $45.39 | 920600 |
| 2022-05-23 | 45.26 | $46.23 | 712500 |
| 2022-05-20 | 45.16 | $46.30 | 1.3M |
| 2022-05-19 | 45.04 | $46.57 | 612600 |
| 2022-05-18 | 44.88 | $47.06 | 708400 |
| 2022-05-17 | 44.65 | $48.44 | 1.2M |
| 2022-05-16 | 44.25 | $47.15 | 447300 |
| 2022-05-13 | 43.95 | $46.90 | 600100 |
| 2022-05-12 | 43.63 | $45.42 | 719000 |
| 2022-05-11 | 43.45 | $45.73 | 779400 |
| 2022-05-10 | 43.21 | $46.53 | 1.0M |
| 2022-05-09 | 42.86 | $46.83 | 1.3M |
| 2022-05-06 | 42.44 | $47.02 | 1.3M |
| 2022-05-05 | 41.95 | $47.10 | 1.3M |
| 2022-05-04 | 41.41 | $46.79 | 1.1M |
| 2022-05-03 | 40.85 | $45.07 | 1.5M |
| 2022-05-02 | 40.40 | $44.09 | 1.1M |
| 2022-04-29 | 40.01 | $43.66 | 1.3M |
| 2022-04-28 | 39.63 | $43.82 | 2.0M |
| 2022-04-27 | 39.19 | $39.12 | 727800 |
| 2022-04-26 | 39.20 | $38.97 | 715000 |
| 2022-04-25 | 39.22 | $39.66 | 634800 |
| 2022-04-22 | 39.18 | $39.14 | 384800 |
| 2022-04-21 | 39.18 | $39.80 | 510500 |
| 2022-04-20 | 39.11 | $39.52 | 462800 |
| 2022-04-19 | 39.07 | $38.37 | 392000 |
| 2022-04-18 | 39.14 | $37.72 | 388200 |
| 2022-04-14 | 39.29 | $37.13 | 389500 |
| 2022-04-13 | 39.52 | $37.39 | 432700 |
| 2022-04-12 | 39.75 | $36.71 | 506900 |
| 2022-04-11 | 40.07 | $37.12 | 443200 |
| 2022-04-08 | 40.38 | $37.12 | 620200 |
| 2022-04-07 | 40.72 | $37.70 | 786700 |
| 2022-04-06 | 41.04 | $38.10 | 986300 |
| 2022-04-05 | 41.35 | $39.32 | 794700 |
| 2022-04-04 | 41.56 | $40.29 | 664700 |
| 2022-04-01 | 41.69 | $39.88 | 573600 |
| 2022-03-31 | 41.88 | $40.59 | 505800 |
| 2022-03-30 | 42.02 | $41.72 | 516800 |
| 2022-03-29 | 42.05 | $42.47 | 412700 |
| 2022-03-28 | 42.01 | $42.15 | 484900 |
| 2022-03-25 | 41.99 | $42.94 | 359500 |
| 2022-03-24 | 41.89 | $42.62 | 379200 |
| 2022-03-23 | 41.82 | $41.91 | 556400 |
| 2022-03-22 | 41.81 | $43.06 | 562100 |
| 2022-03-21 | 41.67 | $43.04 | 575800 |
| 2022-03-18 | 41.53 | $43.31 | 878700 |
| 2022-03-17 | 41.34 | $43.37 | 832400 |
| 2022-03-16 | 41.13 | $43.13 | 773200 |
| 2022-03-15 | 40.92 | $42.52 | 716600 |
| 2022-03-14 | 40.75 | $41.73 | 820500 |
| 2022-03-11 | 40.65 | $40.79 | 619800 |
| 2022-03-10 | 40.63 | $40.02 | 427500 |
| 2022-03-09 | 40.70 | $39.83 | 401300 |
| 2022-03-08 | 40.79 | $38.54 | 777800 |
| 2022-03-07 | 41.03 | $38.71 | 660000 |
| 2022-03-04 | 41.27 | $41.10 | 582800 |
| 2022-03-03 | 41.29 | $41.92 | 585000 |
| 2022-03-02 | 41.22 | $42.67 | 654600 |
| 2022-03-01 | 41.07 | $40.66 | 623900 |
| 2022-02-28 | 41.11 | $42.07 | 1.0M |
| 2022-02-25 | 41.01 | $42.19 | 502000 |
| 2022-02-24 | 40.89 | $40.88 | 984700 |
| 2022-02-23 | 40.89 | $40.25 | 568300 |
| 2022-02-22 | 40.95 | $40.83 | 741800 |
| 2022-02-18 | 40.97 | $41.28 | 499600 |
| 2022-02-17 | 40.93 | $41.46 | 522800 |
| 2022-02-16 | 40.88 | $42.33 | 386900 |
| 2022-02-15 | 40.72 | $41.87 | 482500 |
| 2022-02-14 | 40.60 | $40.92 | 746100 |
| 2022-02-11 | 40.57 | $40.63 | 737500 |
| 2022-02-10 | 40.56 | $40.61 | 463900 |
| 2022-02-09 | 40.56 | $41.11 | 511200 |
| 2022-02-08 | 40.50 | $41.19 | 686400 |
| 2022-02-07 | 40.43 | $40.13 | 489700 |
| 2022-02-04 | 40.46 | $40.10 | 656600 |
| 2022-02-03 | 40.50 | $41.17 | 1.0M |
| 2022-02-02 | 40.43 | $41.55 | 769300 |
| 2022-02-01 | 40.31 | $40.61 | 609800 |
| 2022-01-31 | 40.28 | $40.36 | 969500 |
| 2022-01-28 | 40.27 | $39.45 | 829200 |
| 2022-01-27 | 40.36 | $39.95 | 1.2M |
| 2022-01-26 | 40.40 | $39.22 | 1.3M |
| 2022-01-25 | 40.52 | $38.67 | 957600 |
| 2022-01-24 | 40.72 | $39.87 | 795800 |
| 2022-01-21 | 40.81 | $39.17 | 919000 |
| 2022-01-20 | 40.98 | $40.19 | 700800 |
| 2022-01-19 | 41.06 | $40.82 | 671900 |
| 2022-01-18 | 41.09 | $42.09 | 798100 |
| 2022-01-14 | 40.98 | $42.18 | 383200 |
| 2022-01-13 | 40.86 | $42.04 | 336800 |
| 2022-01-12 | 40.73 | $41.61 | 857100 |
| 2022-01-11 | 40.64 | $41.54 | 506700 |
| 2022-01-10 | 40.55 | $40.69 | 640300 |
| 2022-01-07 | 40.53 | $41.32 | 655700 |
| 2022-01-06 | 40.45 | $41.83 | 342900 |
| 2022-01-05 | 40.30 | $41.74 | 616500 |
| 2022-01-04 | 40.15 | $42.30 | 631600 |
| 2022-01-03 | 39.92 | $41.10 | 584500 |
| 2021-12-31 | 39.80 | $41.23 | 247000 |
| 2021-12-30 | 39.65 | $41.31 | 284200 |
| 2021-12-29 | 39.48 | $41.79 | 367100 |
| 2021-12-28 | 39.23 | $41.29 | 396600 |
| 2021-12-27 | 39.01 | $41.30 | 365700 |
| 2021-12-23 | 38.77 | $40.25 | 418300 |
| 2021-12-22 | 38.62 | $39.62 | 354300 |
| 2021-12-21 | 38.51 | $39.17 | 574600 |
| 2021-12-20 | 38.44 | $37.55 | 528800 |
| 2021-12-17 | 38.54 | $38.40 | 1.6M |
| 2021-12-16 | 38.55 | $38.73 | 586100 |
| 2021-12-15 | 38.53 | $38.82 | 688400 |
| 2021-12-14 | 38.50 | $38.91 | 637100 |
| 2021-12-13 | 38.46 | $38.61 | 562400 |
| 2021-12-10 | 38.45 | $38.95 | 650400 |
| 2021-12-09 | 38.39 | $38.84 | 415800 |
| 2021-12-08 | 38.35 | $39.00 | 479300 |
| 2021-12-07 | 38.28 | $38.85 | 811000 |
| 2021-12-06 | 38.22 | $38.25 | 976100 |
| 2021-12-03 | 38.21 | $38.05 | 1.2M |
| 2021-12-02 | 38.23 | $37.52 | 771900 |
| 2021-12-01 | 38.31 | $36.11 | 610200 |
| 2021-11-30 | 38.54 | $36.27 | 575500 |
| 2021-11-29 | 38.78 | $37.19 | 589900 |
| 2021-11-26 | 38.94 | $37.15 | 489600 |
| 2021-11-24 | 39.13 | $38.89 | 577700 |
| 2021-11-23 | 39.16 | $39.28 | 506100 |
| 2021-11-22 | 39.14 | $39.38 | 598400 |
| 2021-11-19 | 39.12 | $38.96 | 850600 |
| 2021-11-18 | 39.14 | $39.66 | 329900 |
| 2021-11-17 | 39.08 | $39.82 | 651300 |
| 2021-11-16 | 39.00 | $39.80 | 429600 |
| 2021-11-15 | 38.92 | $39.74 | 387800 |
| 2021-11-12 | 38.83 | $39.82 | 391000 |
| 2021-11-11 | 38.73 | $39.84 | 306600 |
| 2021-11-10 | 38.61 | $39.34 | 669500 |
| 2021-11-09 | 38.53 | $38.99 | 535900 |
| 2021-11-08 | 38.49 | $39.31 | 603000 |
| 2021-11-05 | 38.40 | $40.30 | 767700 |
| 2021-11-04 | 38.20 | $39.10 | 628400 |
| 2021-11-03 | 38.10 | $39.90 | 584100 |
| 2021-11-02 | 37.92 | $39.60 | 546500 |
| 2021-11-01 | 37.74 | $39.13 | 949300 |
| 2021-10-29 | 37.59 | $38.11 | 840200 |
| 2021-10-28 | 37.54 | $37.32 | 537000 |
| 2021-10-27 | 37.56 | $36.61 | 813900 |
| 2021-10-26 | 37.66 | $37.62 | 522300 |
| 2021-10-25 | 37.66 | $38.08 | 463300 |
| 2021-10-22 | 37.62 | $37.84 | 475700 |
| 2021-10-21 | 37.60 | $38.05 | 884000 |
| 2021-10-20 | 37.55 | $38.01 | 369500 |
| 2021-10-19 | 37.50 | $38.00 | 428200 |
| 2021-10-18 | 37.45 | $37.68 | 474400 |
| 2021-10-15 | 37.42 | $37.48 | 523300 |
| 2021-10-14 | 37.42 | $37.69 | 549900 |
| 2021-10-13 | 37.39 | $36.61 | 473600 |
| 2021-10-12 | 37.47 | $36.48 | 569600 |
| 2021-10-11 | 37.57 | $36.86 | 649200 |
| 2021-10-08 | 37.65 | $36.84 | 757000 |
| 2021-10-07 | 37.73 | $36.41 | 1.5M |
| 2021-10-06 | 37.87 | $37.66 | 737600 |
| 2021-10-05 | 37.90 | $37.73 | 790400 |
| 2021-10-04 | 37.91 | $37.44 | 741000 |
| 2021-10-01 | 37.96 | $37.85 | 792000 |
| 2021-09-30 | 37.98 | $36.97 | 562100 |
| 2021-09-29 | 38.08 | $37.47 | 751700 |
| 2021-09-28 | 38.15 | $37.45 | 737800 |
| 2021-09-27 | 38.22 | $38.28 | 463900 |
| 2021-09-24 | 38.21 | $37.57 | 462100 |
| 2021-09-23 | 38.28 | $37.26 | 587400 |
| 2021-09-22 | 38.39 | $36.82 | 664300 |
| 2021-09-21 | 38.55 | $36.30 | 670100 |
| 2021-09-20 | 38.79 | $36.69 | 826500 |
| 2021-09-17 | 39.01 | $37.04 | 1.7M |
| 2021-09-16 | 39.22 | $37.95 | 844300 |
| 2021-09-15 | 39.35 | $38.15 | 675700 |
| 2021-09-14 | 39.48 | $38.10 | 456400 |
| 2021-09-13 | 39.62 | $38.47 | 818100 |
| 2021-09-10 | 39.75 | $38.76 | 595700 |
| 2021-09-09 | 39.85 | $38.59 | 407400 |
| 2021-09-08 | 39.98 | $38.56 | 497000 |
| 2021-09-07 | 40.13 | $38.90 | 336700 |
| 2021-09-03 | 40.26 | $39.22 | 517000 |
| 2021-09-02 | 40.37 | $39.64 | 382000 |
| 2021-09-01 | 40.45 | $39.81 | 333600 |
| 2021-08-31 | 40.51 | $40.46 | 562300 |
| 2021-08-30 | 40.52 | $40.91 | 305000 |
| 2021-08-27 | 40.48 | $41.14 | 383900 |
| 2021-08-26 | 40.41 | $40.46 | 434500 |
| 2021-08-25 | 40.40 | $40.45 | 619700 |
| 2021-08-24 | 40.40 | $39.64 | 399900 |
| 2021-08-23 | 40.48 | $39.62 | 643100 |
| 2021-08-20 | 40.57 | $39.58 | 296300 |
| 2021-08-19 | 40.67 | $39.15 | 646800 |
| 2021-08-18 | 40.83 | $39.84 | 506600 |
| 2021-08-17 | 40.94 | $40.41 | 330300 |
| 2021-08-16 | 40.99 | $40.58 | 609100 |
| 2021-08-13 | 41.04 | $40.84 | 722500 |
| 2021-08-12 | 41.06 | $41.77 | 840500 |
| 2021-08-11 | 40.98 | $42.17 | 396800 |
| 2021-08-10 | 40.86 | $41.92 | 337600 |
| 2021-08-09 | 40.75 | $41.55 | 370500 |
| 2021-08-06 | 40.66 | $41.80 | 419400 |
| 2021-08-05 | 40.54 | $41.15 | 503100 |
| 2021-08-04 | 40.48 | $41.34 | 462800 |
| 2021-08-03 | 40.39 | $41.97 | 803600 |
| 2021-08-02 | 40.22 | $40.85 | 493300 |
| 2021-07-30 | 40.16 | $41.32 | 495200 |
| 2021-07-29 | 40.03 | $41.06 | 326200 |
| 2021-07-28 | 39.93 | $40.42 | 521100 |
| 2021-07-27 | 39.88 | $40.21 | 314100 |
| 2021-07-26 | 39.84 | $40.50 | 436100 |
| 2021-07-23 | 39.77 | $39.99 | 332600 |
| 2021-07-22 | 39.75 | $39.33 | 659000 |
| 2021-07-21 | 39.79 | $40.24 | 731800 |
| 2021-07-20 | 39.74 | $39.27 | 670600 |
| 2021-07-19 | 39.79 | $38.23 | 627600 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
85.75
2026-07-16
Close Price
$84.67
Vol: 187142
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
37.12
Average
49.20
Maximum
89.73
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 85.75 | $84.67 | 187142 |
| 2026-07-15 | 85.99 | $86.21 | 1.4M |
| 2026-07-14 | 86.10 | $86.05 | 539747 |
| 2026-07-13 | 86.26 | $85.15 | 1.1M |
| 2026-07-10 | 86.52 | $87.13 | 588200 |
| 2026-07-09 | 86.58 | $86.28 | 1.8M |
| 2026-07-08 | 86.72 | $83.24 | 831842 |
| 2026-07-07 | 87.18 | $81.48 | 946500 |
| 2026-07-06 | 87.82 | $82.46 | 1.0M |
| 2026-07-02 | 88.40 | $82.18 | 1.1M |
| 2026-07-01 | 89.06 | $87.28 | 1.0M |
| 2026-06-30 | 89.26 | $88.82 | 1.0M |
| 2026-06-29 | 89.30 | $87.63 | 1.3M |
| 2026-06-26 | 89.45 | $86.37 | 1.8M |
| 2026-06-25 | 89.73 | $90.81 | 1.7M |
| 2026-06-24 | 89.56 | $88.24 | 2.0M |
| 2026-06-23 | 89.65 | $89.60 | 1.0M |
| 2026-06-22 | 89.58 | $92.45 | 1.8M |
| 2026-06-18 | 89.21 | $91.47 | 2.6M |
| 2026-06-17 | 88.89 | $89.81 | 1.9M |
| 2026-06-16 | 88.70 | $90.99 | 1.1M |
| 2026-06-15 | 88.35 | $91.78 | 942249 |
| 2026-06-12 | 87.90 | $90.59 | 1.3M |
| 2026-06-11 | 87.54 | $88.49 | 1.5M |
| 2026-06-10 | 87.37 | $85.39 | 644700 |
| 2026-06-09 | 87.48 | $86.93 | 2.3M |
| 2026-06-08 | 87.42 | $87.05 | 1.3M |
| 2026-06-05 | 87.33 | $86.81 | 1.7M |
| 2026-06-04 | 87.23 | $88.11 | 2.3M |
| 2026-06-03 | 86.99 | $92.93 | 1.1M |
| 2026-06-02 | 86.24 | $92.93 | 2.2M |
| 2026-06-01 | 85.43 | $86.95 | 1.4M |
| 2026-05-29 | 85.15 | $86.93 | 1.9M |
| 2026-05-28 | 84.86 | $87.12 | 1.6M |
| 2026-05-27 | 84.53 | $87.06 | 1.2M |
| 2026-05-26 | 84.15 | $89.12 | 1.6M |
| 2026-05-22 | 83.53 | $85.91 | 1.1M |
| 2026-05-21 | 83.19 | $83.40 | 806700 |
| 2026-05-20 | 83.05 | $84.72 | 919669 |
| 2026-05-19 | 82.75 | $82.31 | 866297 |
| 2026-05-18 | 82.64 | $83.33 | 1.5M |
| 2026-05-15 | 82.40 | $84.06 | 1.1M |
| 2026-05-14 | 82.03 | $86.67 | 1.3M |
| 2026-05-13 | 81.35 | $86.22 | 1.8M |
| 2026-05-12 | 80.64 | $82.11 | 1.1M |
| 2026-05-11 | 80.26 | $82.86 | 729416 |
| 2026-05-08 | 79.77 | $82.09 | 1.2M |
| 2026-05-07 | 79.29 | $80.86 | 1.1M |
| 2026-05-06 | 78.85 | $83.70 | 2.0M |
| 2026-05-05 | 78.06 | $82.40 | 1.1M |
| 2026-05-04 | 77.30 | $80.42 | 1.8M |
| 2026-05-01 | 76.64 | $80.53 | 1.2M |
| 2026-04-30 | 75.88 | $82.51 | 2.3M |
| 2026-04-29 | 74.84 | $81.53 | 3.1M |
| 2026-04-28 | 73.80 | $78.28 | 2.3M |
| 2026-04-27 | 72.97 | $78.60 | 1.7M |
| 2026-04-24 | 72.02 | $78.65 | 1.4M |
| 2026-04-23 | 70.99 | $78.11 | 1.3M |
| 2026-04-22 | 69.93 | $75.63 | 1.1M |
| 2026-04-21 | 69.04 | $75.26 | 986708 |
| 2026-04-20 | 68.11 | $74.32 | 1.3M |
| 2026-04-17 | 67.19 | $73.85 | 888115 |
| 2026-04-16 | 66.26 | $72.30 | 1.1M |
| 2026-04-15 | 65.41 | $70.22 | 1.4M |
| 2026-04-14 | 64.71 | $71.75 | 1.5M |
| 2026-04-13 | 63.81 | $73.48 | 2.0M |
| 2026-04-10 | 62.68 | $67.03 | 476400 |
| 2026-04-09 | 62.13 | $66.94 | 998600 |
| 2026-04-08 | 61.56 | $66.00 | 1.2M |
| 2026-04-07 | 61.06 | $62.53 | 953700 |
| 2026-04-06 | 60.88 | $62.41 | 690700 |
| 2026-04-02 | 60.70 | $61.87 | 612300 |
| 2026-04-01 | 60.58 | $62.91 | 625000 |
| 2026-03-31 | 60.36 | $61.62 | 1.2M |
| 2026-03-30 | 60.27 | $58.58 | 959120 |
| 2026-03-27 | 60.50 | $59.73 | 548100 |
| 2026-03-26 | 60.66 | $61.20 | 562542 |
| 2026-03-25 | 60.69 | $62.26 | 647313 |
| 2026-03-24 | 60.65 | $61.22 | 702075 |
| 2026-03-23 | 60.74 | $59.73 | 1.1M |
| 2026-03-20 | 61.00 | $58.45 | 1.4M |
| 2026-03-19 | 61.43 | $59.96 | 768205 |
| 2026-03-18 | 61.74 | $59.79 | 712244 |
| 2026-03-17 | 62.09 | $60.01 | 669900 |
| 2026-03-16 | 62.45 | $60.28 | 710832 |
| 2026-03-13 | 62.81 | $59.73 | 874800 |
| 2026-03-12 | 63.25 | $60.24 | 1.1M |
| 2026-03-11 | 63.67 | $61.08 | 531300 |
| 2026-03-10 | 64.03 | $60.66 | 754414 |
| 2026-03-09 | 64.46 | $61.55 | 1.4M |
| 2026-03-06 | 64.83 | $60.05 | 831320 |
| 2026-03-05 | 65.37 | $62.43 | 962700 |
| 2026-03-04 | 65.68 | $63.32 | 501500 |
| 2026-03-03 | 65.91 | $63.77 | 886724 |
| 2026-03-02 | 66.09 | $64.98 | 803847 |
| 2026-02-27 | 66.15 | $65.84 | 833700 |
| 2026-02-26 | 66.10 | $66.15 | 807200 |
| 2026-02-25 | 66.00 | $67.34 | 621541 |
| 2026-02-24 | 65.72 | $66.94 | 842849 |
| 2026-02-23 | 65.40 | $67.27 | 764100 |
| 2026-02-20 | 64.97 | $67.32 | 1.0M |
| 2026-02-19 | 64.46 | $66.03 | 1.1M |
| 2026-02-18 | 64.00 | $65.34 | 1.2M |
| 2026-02-17 | 63.53 | $65.05 | 1.4M |
| 2026-02-13 | 63.01 | $65.79 | 1.2M |
| 2026-02-12 | 62.36 | $65.96 | 1.1M |
| 2026-02-11 | 61.62 | $66.34 | 1.1M |
| 2026-02-10 | 60.76 | $65.80 | 1.2M |
| 2026-02-09 | 59.88 | $66.35 | 1.6M |
| 2026-02-06 | 58.86 | $66.62 | 1.9M |
| 2026-02-05 | 57.74 | $64.29 | 1.1M |
| 2026-02-04 | 56.77 | $63.99 | 1.6M |
| 2026-02-03 | 55.76 | $62.99 | 2.2M |
| 2026-02-02 | 54.77 | $63.31 | 2.3M |
| 2026-01-30 | 53.69 | $62.39 | 2.1M |
| 2026-01-29 | 52.63 | $62.74 | 3.6M |
| 2026-01-28 | 51.47 | $59.96 | 4.5M |
| 2026-01-27 | 50.52 | $52.68 | 1.8M |
| 2026-01-26 | 50.25 | $51.38 | 1.3M |
| 2026-01-23 | 50.09 | $50.83 | 1.4M |
| 2026-01-22 | 49.98 | $51.20 | 1.2M |
| 2026-01-21 | 49.82 | $50.91 | 924300 |
| 2026-01-20 | 49.69 | $49.14 | 1.1M |
| 2026-01-16 | 49.72 | $50.81 | 800000 |
| 2026-01-15 | 49.58 | $51.16 | 1.0M |
| 2026-01-14 | 49.40 | $50.03 | 859900 |
| 2026-01-13 | 49.32 | $49.97 | 745100 |
| 2026-01-12 | 49.24 | $49.71 | 593400 |
| 2026-01-09 | 49.20 | $49.85 | 647723 |
| 2026-01-08 | 49.14 | $49.90 | 1.0M |
| 2026-01-07 | 49.08 | $49.03 | 885500 |
| 2026-01-06 | 49.10 | $49.25 | 1.1M |
| 2026-01-05 | 49.10 | $48.84 | 805349 |
| 2026-01-02 | 49.15 | $49.34 | 582018 |
| 2025-12-31 | 49.14 | $48.08 | 517300 |
| 2025-12-30 | 49.26 | $48.94 | 566007 |
| 2025-12-29 | 49.28 | $48.97 | 521800 |
| 2025-12-26 | 49.30 | $49.28 | 420300 |
| 2025-12-24 | 49.27 | $49.22 | 239607 |
| 2025-12-23 | 49.25 | $49.10 | 574209 |
| 2025-12-22 | 49.22 | $49.40 | 719600 |
| 2025-12-19 | 49.15 | $49.76 | 2.5M |
| 2025-12-18 | 49.01 | $48.58 | 710935 |
| 2025-12-17 | 48.98 | $48.71 | 754617 |
| 2025-12-16 | 48.91 | $48.84 | 868000 |
| 2025-12-15 | 48.81 | $49.26 | 793826 |
| 2025-12-12 | 48.66 | $49.92 | 895000 |
| 2025-12-11 | 48.43 | $50.49 | 800615 |
| 2025-12-10 | 48.13 | $50.43 | 1.0M |
| 2025-12-09 | 47.82 | $49.25 | 621700 |
| 2025-12-08 | 47.62 | $49.37 | 738900 |
| 2025-12-05 | 47.39 | $49.67 | 760200 |
| 2025-12-04 | 47.11 | $49.13 | 812732 |
| 2025-12-03 | 46.89 | $49.31 | 1.0M |
| 2025-12-02 | 46.64 | $48.20 | 1.1M |
| 2025-12-01 | 46.49 | $47.41 | 1.1M |
| 2025-11-28 | 46.43 | $47.51 | 195118 |
| 2025-11-26 | 46.36 | $47.23 | 536123 |
| 2025-11-25 | 46.32 | $47.19 | 611738 |
| 2025-11-24 | 46.30 | $46.36 | 607200 |
| 2025-11-21 | 46.38 | $45.92 | 1.2M |
| 2025-11-20 | 46.53 | $44.37 | 895700 |
| 2025-11-19 | 46.87 | $45.23 | 559400 |
| 2025-11-18 | 47.15 | $45.18 | 836023 |
| 2025-11-17 | 47.47 | $44.99 | 759000 |
| 2025-11-14 | 47.85 | $46.45 | 988922 |
| 2025-11-13 | 48.12 | $46.75 | 918500 |
| 2025-11-12 | 48.38 | $47.18 | 756500 |
| 2025-11-11 | 48.63 | $46.66 | 757722 |
| 2025-11-10 | 48.95 | $47.08 | 1.2M |
| 2025-11-07 | 49.25 | $47.26 | 793100 |
| 2025-11-06 | 49.54 | $47.17 | 665500 |
| 2025-11-05 | 49.86 | $48.00 | 885300 |
| 2025-11-04 | 50.11 | $47.31 | 849200 |
| 2025-11-03 | 50.45 | $48.15 | 980800 |
| 2025-10-31 | 50.74 | $48.45 | 1.1M |
| 2025-10-30 | 51.01 | $48.22 | 1.2M |
| 2025-10-29 | 51.32 | $48.64 | 1.7M |
| 2025-10-28 | 51.60 | $50.54 | 937602 |
| 2025-10-27 | 51.72 | $51.14 | 1.1M |
| 2025-10-24 | 51.77 | $51.49 | 702044 |
| 2025-10-23 | 51.80 | $52.14 | 1.0M |
| 2025-10-22 | 51.77 | $51.22 | 845843 |
| 2025-10-21 | 51.83 | $52.15 | 728300 |
| 2025-10-20 | 51.80 | $53.07 | 799400 |
| 2025-10-17 | 51.69 | $52.08 | 706200 |
| 2025-10-16 | 51.68 | $52.41 | 679336 |
| 2025-10-15 | 51.64 | $52.49 | 691814 |
| 2025-10-14 | 51.59 | $51.52 | 1.3M |
| 2025-10-13 | 51.65 | $50.69 | 829946 |
| 2025-10-10 | 51.79 | $49.52 | 876156 |
| 2025-10-09 | 52.07 | $50.94 | 819000 |
| 2025-10-08 | 52.23 | $51.74 | 564800 |
| 2025-10-07 | 52.32 | $51.34 | 587822 |
| 2025-10-06 | 52.46 | $52.39 | 568506 |
| 2025-10-03 | 52.50 | $51.86 | 697243 |
| 2025-10-02 | 52.60 | $51.99 | 546600 |
| 2025-10-01 | 52.70 | $52.21 | 573019 |
| 2025-09-30 | 52.78 | $52.28 | 552800 |
| 2025-09-29 | 52.85 | $51.73 | 429902 |
| 2025-09-26 | 52.98 | $51.94 | 483200 |
| 2025-09-25 | 53.11 | $51.57 | 698800 |
| 2025-09-24 | 53.29 | $52.84 | 413200 |
| 2025-09-23 | 53.36 | $53.01 | 794212 |
| 2025-09-22 | 53.42 | $53.42 | 450646 |
| 2025-09-19 | 53.46 | $53.08 | 2.1M |
| 2025-09-18 | 53.52 | $53.64 | 1.3M |
| 2025-09-17 | 53.53 | $52.31 | 1.1M |
| 2025-09-16 | 53.68 | $53.52 | 703603 |
| 2025-09-15 | 53.70 | $53.35 | 640013 |
| 2025-09-12 | 53.75 | $53.45 | 571100 |
| 2025-09-11 | 53.79 | $54.11 | 942846 |
| 2025-09-10 | 53.76 | $53.94 | 920900 |
| 2025-09-09 | 53.75 | $53.13 | 772838 |
| 2025-09-08 | 53.82 | $53.36 | 738300 |
| 2025-09-05 | 53.85 | $53.77 | 1.2M |
| 2025-09-04 | 53.83 | $53.54 | 1.6M |
| 2025-09-03 | 53.82 | $52.43 | 5.8M |
| 2025-09-02 | 53.90 | $52.05 | 1.9M |
| 2025-08-29 | 54.03 | $54.57 | 598500 |
| 2025-08-28 | 53.90 | $54.82 | 471122 |
| 2025-08-27 | 53.74 | $55.01 | 559121 |
| 2025-08-26 | 53.57 | $54.79 | 946518 |
| 2025-08-25 | 53.41 | $55.10 | 566440 |
| 2025-08-22 | 53.22 | $55.66 | 912800 |
| 2025-08-21 | 52.97 | $52.82 | 430400 |
| 2025-08-20 | 52.99 | $53.28 | 580900 |
| 2025-08-19 | 52.98 | $53.51 | 420300 |
| 2025-08-18 | 52.95 | $53.46 | 374000 |
| 2025-08-15 | 52.93 | $53.47 | 811300 |
| 2025-08-14 | 52.92 | $54.11 | 412700 |
| 2025-08-13 | 52.85 | $54.76 | 584000 |
| 2025-08-12 | 52.72 | $53.34 | 571700 |
| 2025-08-11 | 52.74 | $51.74 | 737000 |
| 2025-08-08 | 52.92 | $51.97 | 555300 |
| 2025-08-07 | 53.11 | $51.23 | 1.2M |
| 2025-08-06 | 53.39 | $49.46 | 2.7M |
| 2025-08-05 | 53.87 | $51.89 | 1.0M |
| 2025-08-04 | 54.14 | $52.54 | 724500 |
| 2025-08-01 | 54.36 | $51.87 | 907200 |
| 2025-07-31 | 54.66 | $52.94 | 1.0M |
| 2025-07-30 | 54.88 | $55.15 | 1.1M |
| 2025-07-29 | 54.88 | $54.95 | 722400 |
| 2025-07-28 | 54.89 | $54.12 | 737700 |
| 2025-07-25 | 54.97 | $53.50 | 579700 |
| 2025-07-24 | 55.11 | $53.34 | 958500 |
| 2025-07-23 | 55.26 | $55.03 | 918000 |
| 2025-07-22 | 55.23 | $55.03 | 668700 |
| 2025-07-21 | 55.19 | $55.05 | 448900 |
| 2025-07-18 | 55.13 | $55.00 | 469700 |
| 2025-07-17 | 55.05 | $55.19 | 654200 |
| 2025-07-16 | 54.94 | $54.98 | 490500 |
| 2025-07-15 | 54.83 | $55.06 | 412800 |
| 2025-07-14 | 54.69 | $55.83 | 490800 |
| 2025-07-11 | 54.45 | $56.01 | 435000 |
| 2025-07-10 | 54.18 | $56.30 | 536600 |
| 2025-07-09 | 53.86 | $56.12 | 430800 |
| 2025-07-08 | 53.53 | $56.26 | 920100 |
| 2025-07-07 | 53.17 | $55.14 | 767100 |
| 2025-07-03 | 52.89 | $56.27 | 467500 |
| 2025-07-02 | 52.48 | $56.13 | 1.1M |
| 2025-07-01 | 52.06 | $53.93 | 1.9M |
| 2025-06-30 | 51.82 | $53.08 | 822700 |
| 2025-06-27 | 51.65 | $52.66 | 880800 |
| 2025-06-26 | 51.52 | $52.69 | 558800 |
| 2025-06-25 | 51.37 | $52.08 | 501800 |
| 2025-06-24 | 51.27 | $52.33 | 691300 |
| 2025-06-23 | 51.13 | $51.72 | 679200 |
| 2025-06-20 | 51.05 | $51.04 | 1.5M |
| 2025-06-18 | 51.02 | $50.95 | 552900 |
| 2025-06-17 | 51.01 | $51.15 | 609300 |
| 2025-06-16 | 50.97 | $51.51 | 452700 |
| 2025-06-13 | 50.90 | $50.49 | 439700 |
| 2025-06-12 | 50.94 | $51.53 | 466800 |
| 2025-06-11 | 50.87 | $51.61 | 604100 |
| 2025-06-10 | 50.81 | $52.11 | 533000 |
| 2025-06-09 | 50.69 | $51.56 | 485700 |
| 2025-06-06 | 50.63 | $50.99 | 453200 |
| 2025-06-05 | 50.61 | $50.54 | 399100 |
| 2025-06-04 | 50.64 | $50.62 | 640000 |
| 2025-06-03 | 50.64 | $51.00 | 525300 |
| 2025-06-02 | 50.61 | $49.76 | 547200 |
| 2025-05-30 | 50.70 | $50.01 | 598100 |
| 2025-05-29 | 50.76 | $50.66 | 493100 |
| 2025-05-28 | 50.73 | $50.36 | 466500 |
| 2025-05-27 | 50.75 | $50.94 | 469400 |
| 2025-05-23 | 50.70 | $49.72 | 452200 |
| 2025-05-22 | 50.79 | $50.17 | 559800 |
| 2025-05-21 | 50.84 | $50.04 | 458700 |
| 2025-05-20 | 50.90 | $50.91 | 503800 |
| 2025-05-19 | 50.87 | $50.93 | 515900 |
| 2025-05-16 | 50.81 | $51.88 | 527400 |
| 2025-05-15 | 50.65 | $51.59 | 718300 |
| 2025-05-14 | 50.48 | $51.87 | 1.0M |
| 2025-05-13 | 50.27 | $52.37 | 1.0M |
| 2025-05-12 | 49.98 | $52.33 | 786200 |
| 2025-05-09 | 49.65 | $50.42 | 587600 |
| 2025-05-08 | 49.49 | $50.62 | 606700 |
| 2025-05-07 | 49.28 | $49.66 | 584200 |
| 2025-05-06 | 49.13 | $49.12 | 905200 |
| 2025-05-05 | 49.00 | $50.06 | 832600 |
| 2025-05-02 | 48.74 | $49.72 | 762600 |
| 2025-05-01 | 48.48 | $48.82 | 1.6M |
| 2025-04-30 | 48.31 | $46.99 | 2.4M |
| 2025-04-29 | 48.32 | $51.24 | 788700 |
| 2025-04-28 | 47.90 | $51.70 | 1.3M |
| 2025-04-25 | 47.42 | $51.94 | 717100 |
| 2025-04-24 | 46.90 | $51.70 | 786000 |
| 2025-04-23 | 46.39 | $49.83 | 1.3M |
| 2025-04-22 | 46.05 | $48.45 | 1.2M |
| 2025-04-21 | 45.84 | $46.94 | 1.1M |
| 2025-04-17 | 45.78 | $47.20 | 943600 |
| 2025-04-16 | 45.70 | $46.51 | 635700 |
| 2025-04-15 | 45.69 | $46.44 | 713300 |
| 2025-04-14 | 45.71 | $46.25 | 783400 |
| 2025-04-11 | 45.75 | $45.66 | 976400 |
| 2025-04-10 | 45.86 | $44.74 | 1.1M |
| 2025-04-09 | 46.06 | $46.41 | 1.8M |
| 2025-04-08 | 46.11 | $41.51 | 1.1M |
| 2025-04-07 | 46.65 | $42.11 | 1.6M |
| 2025-04-04 | 47.18 | $42.26 | 1.2M |
| 2025-04-03 | 47.73 | $44.31 | 1.5M |
| 2025-04-02 | 48.10 | $48.29 | 714800 |
| 2025-04-01 | 48.10 | $47.47 | 1.1M |
| 2025-03-31 | 48.19 | $48.09 | 1.2M |
| 2025-03-28 | 48.22 | $47.19 | 706500 |
| 2025-03-27 | 48.35 | $47.97 | 717500 |
| 2025-03-26 | 48.42 | $48.51 | 462600 |
| 2025-03-25 | 48.45 | $48.80 | 836900 |
| 2025-03-24 | 48.47 | $49.07 | 1.3M |
| 2025-03-21 | 48.48 | $46.99 | 7.7M |
| 2025-03-20 | 48.70 | $48.15 | 644600 |
| 2025-03-19 | 48.84 | $49.34 | 726800 |
| 2025-03-18 | 48.88 | $48.60 | 638700 |
| 2025-03-17 | 49.01 | $48.23 | 587200 |
| 2025-03-14 | 49.19 | $47.79 | 633000 |
| 2025-03-13 | 49.42 | $46.61 | 848500 |
| 2025-03-12 | 49.78 | $46.90 | 1.1M |
| 2025-03-11 | 50.12 | $47.98 | 1.2M |
| 2025-03-10 | 50.38 | $49.59 | 1.1M |
| 2025-03-07 | 50.48 | $50.44 | 829300 |
| 2025-03-06 | 50.49 | $49.15 | 979900 |
| 2025-03-05 | 50.64 | $49.09 | 671200 |
| 2025-03-04 | 50.80 | $48.58 | 945700 |
| 2025-03-03 | 51.02 | $49.17 | 874000 |
| 2025-02-28 | 51.19 | $50.54 | 1.2M |
| 2025-02-27 | 51.23 | $50.53 | 686000 |
| 2025-02-26 | 51.29 | $51.61 | 763400 |
| 2025-02-25 | 51.24 | $51.32 | 739500 |
| 2025-02-24 | 51.24 | $52.13 | 765900 |
| 2025-02-21 | 51.16 | $51.85 | 618500 |
| 2025-02-20 | 51.12 | $52.51 | 695400 |
| 2025-02-19 | 51.03 | $52.53 | 553500 |
| 2025-02-18 | 50.95 | $52.27 | 689900 |
| 2025-02-14 | 50.90 | $51.21 | 732600 |
| 2025-02-13 | 50.96 | $50.52 | 521800 |
| 2025-02-12 | 51.09 | $49.77 | 584400 |
| 2025-02-11 | 51.30 | $49.80 | 474800 |
| 2025-02-10 | 51.52 | $49.84 | 769400 |
| 2025-02-07 | 51.74 | $50.00 | 874400 |
| 2025-02-06 | 51.96 | $50.48 | 569800 |
| 2025-02-05 | 52.14 | $50.59 | 715400 |
| 2025-02-04 | 52.32 | $49.99 | 994500 |
| 2025-02-03 | 52.56 | $49.75 | 928100 |
| 2025-01-31 | 52.84 | $51.66 | 828900 |
| 2025-01-30 | 52.93 | $51.41 | 1.5M |
| 2025-01-29 | 53.06 | $53.24 | 1.5M |
| 2025-01-28 | 53.01 | $52.43 | 1.0M |
| 2025-01-27 | 53.04 | $52.89 | 744500 |
| 2025-01-24 | 53.03 | $54.10 | 505400 |
| 2025-01-23 | 52.90 | $54.24 | 437200 |
| 2025-01-22 | 52.75 | $54.41 | 480500 |
| 2025-01-21 | 52.58 | $54.65 | 615100 |
| 2025-01-17 | 52.37 | $53.56 | 488600 |
| 2025-01-16 | 52.27 | $52.85 | 436700 |
| 2025-01-15 | 52.24 | $52.66 | 616300 |
| 2025-01-14 | 52.24 | $51.97 | 479000 |
| 2025-01-13 | 52.31 | $51.20 | 521200 |
| 2025-01-10 | 52.47 | $51.43 | 494600 |
| 2025-01-08 | 52.62 | $51.77 | 531300 |
| 2025-01-07 | 52.75 | $52.54 | 562700 |
| 2025-01-06 | 52.82 | $52.20 | 635700 |
| 2025-01-03 | 52.93 | $52.08 | 495200 |
| 2025-01-02 | 53.07 | $51.67 | 474200 |
| 2024-12-31 | 53.26 | $52.32 | 468100 |
| 2024-12-30 | 53.41 | $52.09 | 512800 |
| 2024-12-27 | 53.60 | $52.92 | 381300 |
| 2024-12-26 | 53.71 | $53.75 | 386300 |
| 2024-12-24 | 53.75 | $53.53 | 202700 |
| 2024-12-23 | 53.81 | $52.73 | 782100 |
| 2024-12-20 | 53.96 | $53.07 | 7.9M |
| 2024-12-19 | 54.08 | $52.91 | 728500 |
| 2024-12-18 | 54.22 | $52.81 | 1.2M |
| 2024-12-17 | 54.37 | $53.10 | 828600 |
| 2024-12-16 | 54.48 | $54.15 | 586000 |
| 2024-12-13 | 54.49 | $54.16 | 962200 |
| 2024-12-12 | 54.49 | $54.39 | 500000 |
| 2024-12-11 | 54.47 | $54.20 | 666900 |
| 2024-12-10 | 54.46 | $53.71 | 788900 |
| 2024-12-09 | 54.51 | $54.75 | 563700 |
| 2024-12-06 | 54.47 | $54.21 | 518600 |
| 2024-12-05 | 54.49 | $54.67 | 479100 |
| 2024-12-04 | 54.48 | $55.27 | 602600 |
| 2024-12-03 | 54.41 | $55.66 | 672500 |
| 2024-12-02 | 54.30 | $55.80 | 681300 |
| 2024-11-29 | 54.17 | $54.71 | 306400 |
| 2024-11-27 | 54.13 | $54.23 | 512500 |
| 2024-11-26 | 54.16 | $54.84 | 520300 |
| 2024-11-25 | 54.13 | $55.20 | 893800 |
| 2024-11-22 | 54.06 | $54.45 | 570700 |
| 2024-11-21 | 54.07 | $53.73 | 509600 |
| 2024-11-20 | 54.14 | $52.92 | 585500 |
| 2024-11-19 | 54.29 | $52.26 | 557900 |
| 2024-11-18 | 54.52 | $52.87 | 590800 |
| 2024-11-15 | 54.69 | $53.07 | 886400 |
| 2024-11-14 | 54.85 | $53.04 | 784200 |
| 2024-11-13 | 55.03 | $53.04 | 643700 |
| 2024-11-12 | 55.21 | $54.00 | 511100 |
| 2024-11-11 | 55.31 | $55.60 | 603700 |
| 2024-11-08 | 55.26 | $56.56 | 610200 |
| 2024-11-07 | 55.10 | $57.13 | 567600 |
| 2024-11-06 | 54.88 | $57.17 | 570700 |
| 2024-11-05 | 54.64 | $54.58 | 506400 |
| 2024-11-04 | 54.65 | $54.00 | 751300 |
| 2024-11-01 | 54.72 | $54.54 | 850500 |
| 2024-10-31 | 54.73 | $54.21 | 1.3M |
| 2024-10-30 | 54.77 | $57.69 | 1.8M |
| 2024-10-29 | 54.45 | $54.46 | 820600 |
| 2024-10-28 | 54.44 | $54.41 | 498400 |
| 2024-10-25 | 54.43 | $53.92 | 520500 |
| 2024-10-24 | 54.47 | $54.25 | 641700 |
| 2024-10-23 | 54.48 | $53.91 | 607200 |
| 2024-10-22 | 54.52 | $54.06 | 541400 |
| 2024-10-21 | 54.54 | $53.98 | 622600 |
| 2024-10-18 | 54.56 | $54.66 | 453000 |
| 2024-10-17 | 54.51 | $55.45 | 436700 |
| 2024-10-16 | 54.36 | $55.34 | 359300 |
| 2024-10-15 | 54.21 | $54.83 | 451300 |
| 2024-10-14 | 54.09 | $55.37 | 325900 |
| 2024-10-11 | 53.90 | $55.02 | 438500 |
| 2024-10-10 | 53.72 | $54.22 | 666900 |
| 2024-10-09 | 53.60 | $54.80 | 400700 |
| 2024-10-08 | 53.40 | $54.38 | 516000 |
| 2024-10-07 | 53.21 | $54.00 | 415900 |
| 2024-10-04 | 53.05 | $54.05 | 332300 |
| 2024-10-03 | 52.86 | $53.28 | 373000 |
| 2024-10-02 | 52.74 | $53.36 | 480300 |
| 2024-10-01 | 52.61 | $53.45 | 494200 |
| 2024-09-30 | 52.46 | $54.31 | 681500 |
| 2024-09-27 | 52.23 | $54.35 | 456500 |
| 2024-09-26 | 52.00 | $54.38 | 862300 |
| 2024-09-25 | 51.77 | $52.64 | 519200 |
| 2024-09-24 | 51.72 | $53.09 | 440300 |
| 2024-09-23 | 51.63 | $52.84 | 492100 |
| 2024-09-20 | 51.58 | $52.80 | 1.8M |
| 2024-09-19 | 51.54 | $52.55 | 476600 |
| 2024-09-18 | 51.53 | $51.09 | 369500 |
| 2024-09-17 | 51.68 | $51.48 | 355200 |
| 2024-09-16 | 51.82 | $51.10 | 414000 |
| 2024-09-13 | 52.00 | $50.64 | 376900 |
| 2024-09-12 | 52.25 | $49.99 | 423200 |
| 2024-09-11 | 52.57 | $50.11 | 674300 |
| 2024-09-10 | 52.90 | $49.63 | 698100 |
| 2024-09-09 | 53.28 | $49.90 | 893200 |
| 2024-09-06 | 53.66 | $50.74 | 393900 |
| 2024-09-05 | 53.97 | $51.83 | 348400 |
| 2024-09-04 | 54.16 | $52.13 | 420800 |
| 2024-09-03 | 54.32 | $52.17 | 610900 |
| 2024-08-30 | 54.46 | $55.18 | 1.2M |
| 2024-08-29 | 54.30 | $54.79 | 439100 |
| 2024-08-28 | 54.16 | $54.47 | 430700 |
| 2024-08-27 | 54.05 | $54.91 | 364100 |
| 2024-08-26 | 53.89 | $55.02 | 389400 |
| 2024-08-23 | 53.71 | $55.30 | 943800 |
| 2024-08-22 | 53.49 | $54.59 | 508800 |
| 2024-08-21 | 53.32 | $55.12 | 577900 |
| 2024-08-20 | 53.10 | $54.29 | 545200 |
| 2024-08-19 | 52.94 | $55.43 | 737700 |
| 2024-08-16 | 52.67 | $54.22 | 757200 |
| 2024-08-15 | 52.50 | $54.58 | 555500 |
| 2024-08-14 | 52.29 | $53.30 | 431100 |
| 2024-08-13 | 52.21 | $53.24 | 411800 |
| 2024-08-12 | 52.14 | $52.71 | 543500 |
| 2024-08-09 | 52.12 | $52.95 | 568000 |
| 2024-08-08 | 52.08 | $53.37 | 674700 |
| 2024-08-07 | 51.99 | $49.94 | 709500 |
| 2024-08-06 | 52.24 | $50.23 | 530400 |
| 2024-08-05 | 52.46 | $49.89 | 760200 |
| 2024-08-02 | 52.73 | $50.76 | 595000 |
| 2024-08-01 | 52.91 | $52.43 | 560700 |
| 2024-07-31 | 52.92 | $53.76 | 577200 |
| 2024-07-30 | 52.80 | $53.16 | 448300 |
| 2024-07-29 | 52.72 | $53.18 | 516100 |
| 2024-07-26 | 52.63 | $52.84 | 486400 |
| 2024-07-25 | 52.56 | $51.84 | 593800 |
| 2024-07-24 | 52.59 | $52.04 | 447800 |
| 2024-07-23 | 52.59 | $53.10 | 471500 |
| 2024-07-22 | 52.50 | $53.66 | 548600 |
| 2024-07-19 | 52.34 | $52.35 | 356600 |
| 2024-07-18 | 52.31 | $53.17 | 639800 |
| 2024-07-17 | 52.20 | $54.33 | 1.2M |
| 2024-07-16 | 51.97 | $54.17 | 607900 |
| 2024-07-15 | 51.75 | $52.89 | 509500 |
| 2024-07-12 | 51.65 | $52.91 | 524700 |
| 2024-07-11 | 51.55 | $52.83 | 457800 |
| 2024-07-10 | 51.47 | $51.63 | 458700 |
| 2024-07-09 | 51.51 | $50.80 | 475700 |
| 2024-07-08 | 51.64 | $51.37 | 512900 |
| 2024-07-05 | 51.73 | $50.56 | 900200 |
| 2024-07-03 | 51.92 | $51.10 | 325900 |
| 2024-07-02 | 52.06 | $50.82 | 524100 |
| 2024-07-01 | 52.25 | $50.72 | 482400 |
| 2024-06-28 | 52.47 | $51.49 | 1.4M |
| 2024-06-27 | 52.63 | $50.93 | 494300 |
| 2024-06-26 | 52.86 | $51.70 | 543200 |
| 2024-06-25 | 53.02 | $51.91 | 607400 |
| 2024-06-24 | 53.19 | $52.46 | 576000 |
| 2024-06-21 | 53.30 | $52.40 | 1.1M |
| 2024-06-20 | 53.43 | $52.31 | 765100 |
| 2024-06-18 | 53.58 | $52.85 | 656300 |
| 2024-06-17 | 53.69 | $52.67 | 930300 |
| 2024-06-14 | 53.81 | $52.20 | 577900 |
| 2024-06-13 | 53.98 | $53.47 | 461600 |
| 2024-06-12 | 54.04 | $53.75 | 478200 |
| 2024-06-11 | 54.06 | $53.45 | 443800 |
| 2024-06-10 | 54.11 | $54.19 | 474900 |
| 2024-06-07 | 54.07 | $53.43 | 447400 |
| 2024-06-06 | 54.10 | $53.71 | 367700 |
| 2024-06-05 | 54.10 | $54.45 | 616200 |
| 2024-06-04 | 54.01 | $53.77 | 721200 |
| 2024-06-03 | 53.96 | $54.62 | 392600 |
| 2024-05-31 | 53.81 | $54.60 | 832000 |
| 2024-05-30 | 53.63 | $54.58 | 922000 |
| 2024-05-29 | 53.43 | $53.38 | 1.0M |
| 2024-05-28 | 53.31 | $54.83 | 878700 |
| 2024-05-24 | 53.04 | $54.95 | 782000 |
| 2024-05-23 | 52.73 | $53.98 | 371200 |
| 2024-05-22 | 52.49 | $54.79 | 872800 |
| 2024-05-21 | 52.15 | $54.14 | 688200 |
| 2024-05-20 | 51.84 | $53.77 | 384600 |
| 2024-05-17 | 51.54 | $53.33 | 739000 |
| 2024-05-16 | 51.25 | $53.07 | 431300 |
| 2024-05-15 | 50.95 | $53.45 | 472400 |
| 2024-05-14 | 50.58 | $53.29 | 622200 |
| 2024-05-13 | 50.20 | $52.56 | 502900 |
| 2024-05-10 | 49.86 | $51.75 | 491500 |
| 2024-05-09 | 49.58 | $51.75 | 584900 |
| 2024-05-08 | 49.28 | $52.24 | 717200 |
| 2024-05-07 | 48.92 | $51.09 | 773700 |
| 2024-05-06 | 48.66 | $49.74 | 666600 |
| 2024-05-03 | 48.52 | $49.41 | 746200 |
| 2024-05-02 | 48.40 | $48.64 | 795200 |
| 2024-05-01 | 48.36 | $48.07 | 1.1M |
| 2024-04-30 | 48.38 | $48.87 | 1.6M |
| 2024-04-29 | 48.32 | $49.96 | 718700 |
| 2024-04-26 | 48.16 | $50.10 | 534200 |
| 2024-04-25 | 47.98 | $49.58 | 472500 |
| 2024-04-24 | 47.84 | $49.24 | 707900 |
| 2024-04-23 | 47.74 | $48.47 | 688900 |
| 2024-04-22 | 47.71 | $47.38 | 479100 |
| 2024-04-19 | 47.78 | $46.66 | 421300 |
| 2024-04-18 | 47.93 | $46.54 | 421100 |
| 2024-04-17 | 48.10 | $46.59 | 318000 |
| 2024-04-16 | 48.25 | $47.11 | 443600 |
| 2024-04-15 | 48.36 | $47.09 | 412200 |
| 2024-04-12 | 48.46 | $47.23 | 336200 |
| 2024-04-11 | 48.56 | $48.50 | 319200 |
| 2024-04-10 | 48.53 | $47.93 | 397700 |
| 2024-04-09 | 48.55 | $49.39 | 422500 |
| 2024-04-08 | 48.42 | $48.69 | 473800 |
| 2024-04-05 | 48.35 | $48.53 | 527400 |
| 2024-04-04 | 48.29 | $48.13 | 331900 |
| 2024-04-03 | 48.26 | $49.24 | 411600 |
| 2024-04-02 | 48.12 | $48.84 | 485500 |
| 2024-04-01 | 48.01 | $49.26 | 296000 |
| 2024-03-28 | 47.85 | $49.58 | 419100 |
| 2024-03-27 | 47.64 | $49.47 | 373100 |
| 2024-03-26 | 47.44 | $48.40 | 378100 |
| 2024-03-25 | 47.32 | $48.45 | 350500 |
| 2024-03-22 | 47.19 | $47.79 | 761400 |
| 2024-03-21 | 47.11 | $47.83 | 575800 |
| 2024-03-20 | 47.02 | $47.00 | 552000 |
| 2024-03-19 | 47.01 | $46.45 | 667700 |
| 2024-03-18 | 47.04 | $46.13 | 742000 |
| 2024-03-15 | 47.09 | $46.99 | 1.4M |
| 2024-03-14 | 47.06 | $47.50 | 738700 |
| 2024-03-13 | 46.97 | $48.43 | 991100 |
| 2024-03-12 | 46.76 | $47.23 | 483600 |
| 2024-03-11 | 46.67 | $46.90 | 678300 |
| 2024-03-08 | 46.59 | $46.58 | 367000 |
| 2024-03-07 | 46.54 | $47.30 | 430000 |
| 2024-03-06 | 46.40 | $47.43 | 378300 |
| 2024-03-05 | 46.24 | $47.27 | 569400 |
| 2024-03-04 | 46.08 | $47.59 | 536100 |
| 2024-03-01 | 45.88 | $47.57 | 520000 |
| 2024-02-29 | 45.67 | $46.59 | 844700 |
| 2024-02-28 | 45.55 | $46.34 | 385700 |
| 2024-02-27 | 45.46 | $45.99 | 457900 |
| 2024-02-26 | 45.41 | $46.10 | 403000 |
| 2024-02-23 | 45.36 | $46.34 | 445300 |
| 2024-02-22 | 45.29 | $46.44 | 451500 |
| 2024-02-21 | 45.22 | $45.70 | 573000 |
| 2024-02-20 | 45.23 | $45.04 | 436800 |
| 2024-02-16 | 45.32 | $45.04 | 600400 |
| 2024-02-15 | 45.42 | $45.47 | 446200 |
| 2024-02-14 | 45.49 | $45.08 | 540700 |
| 2024-02-13 | 45.60 | $44.10 | 724400 |
| 2024-02-12 | 45.81 | $45.43 | 488900 |
| 2024-02-09 | 45.91 | $44.92 | 647300 |
| 2024-02-08 | 46.07 | $44.72 | 1.7M |
| 2024-02-07 | 46.26 | $43.95 | 775500 |
| 2024-02-06 | 46.54 | $44.43 | 845000 |
| 2024-02-05 | 46.79 | $45.11 | 484700 |
| 2024-02-02 | 46.99 | $45.64 | 859800 |
| 2024-02-01 | 47.14 | $45.36 | 1.2M |
| 2024-01-31 | 47.34 | $45.30 | 1.8M |
| 2024-01-30 | 47.56 | $47.87 | 810400 |
| 2024-01-29 | 47.55 | $47.60 | 1.0M |
| 2024-01-26 | 47.58 | $47.28 | 551400 |
| 2024-01-25 | 47.66 | $47.83 | 436800 |
| 2024-01-24 | 47.70 | $48.06 | 435800 |
| 2024-01-23 | 47.72 | $48.16 | 515400 |
| 2024-01-22 | 47.75 | $47.93 | 380900 |
| 2024-01-19 | 47.81 | $47.58 | 355000 |
| 2024-01-18 | 47.90 | $47.22 | 460000 |
| 2024-01-17 | 48.04 | $46.20 | 363200 |
| 2024-01-16 | 48.29 | $46.85 | 434600 |
| 2024-01-12 | 48.49 | $47.10 | 312900 |
| 2024-01-11 | 48.68 | $47.48 | 334100 |
| 2024-01-10 | 48.83 | $47.38 | 313300 |
| 2024-01-09 | 48.99 | $47.34 | 654000 |
| 2024-01-08 | 49.16 | $47.99 | 614800 |
| 2024-01-05 | 49.25 | $47.49 | 483300 |
| 2024-01-04 | 49.40 | $47.64 | 433900 |
| 2024-01-03 | 49.52 | $48.38 | 660300 |
| 2024-01-02 | 49.56 | $49.18 | 526700 |
| 2023-12-29 | 49.52 | $50.40 | 499200 |
| 2023-12-28 | 49.35 | $50.67 | 248700 |
| 2023-12-27 | 49.14 | $50.74 | 244100 |
| 2023-12-26 | 48.89 | $50.89 | 856500 |
| 2023-12-22 | 48.62 | $50.44 | 369400 |
| 2023-12-21 | 48.37 | $49.74 | 283100 |
| 2023-12-20 | 48.18 | $49.26 | 521700 |
| 2023-12-19 | 48.02 | $49.50 | 417400 |
| 2023-12-18 | 47.84 | $49.02 | 479300 |
| 2023-12-15 | 47.69 | $49.22 | 1.0M |
| 2023-12-14 | 47.52 | $49.49 | 481400 |
| 2023-12-13 | 47.31 | $48.16 | 499800 |
| 2023-12-12 | 47.24 | $48.00 | 403300 |
| 2023-12-11 | 47.17 | $48.15 | 485800 |
| 2023-12-08 | 47.07 | $47.50 | 358800 |
| 2023-12-07 | 47.03 | $46.88 | 381100 |
| 2023-12-06 | 47.04 | $46.01 | 330700 |
| 2023-12-05 | 47.14 | $46.47 | 469700 |
| 2023-12-04 | 47.19 | $47.62 | 552900 |
| 2023-12-01 | 47.12 | $47.43 | 560900 |
| 2023-11-30 | 47.07 | $46.76 | 690400 |
| 2023-11-29 | 47.07 | $46.89 | 768200 |
| 2023-11-28 | 47.06 | $46.50 | 870200 |
| 2023-11-27 | 47.08 | $47.02 | 571300 |
| 2023-11-24 | 47.05 | $47.21 | 195500 |
| 2023-11-22 | 47.00 | $47.29 | 458900 |
| 2023-11-21 | 46.92 | $47.17 | 430300 |
| 2023-11-20 | 46.86 | $47.98 | 385800 |
| 2023-11-17 | 46.71 | $47.76 | 506100 |
| 2023-11-16 | 46.57 | $47.83 | 550300 |
| 2023-11-15 | 46.43 | $48.70 | 488300 |
| 2023-11-14 | 46.19 | $47.88 | 456900 |
| 2023-11-13 | 46.03 | $46.05 | 492400 |
| 2023-11-10 | 46.05 | $46.61 | 346500 |
| 2023-11-09 | 46.02 | $45.29 | 386700 |
| 2023-11-08 | 46.13 | $45.54 | 488000 |
| 2023-11-07 | 46.24 | $46.05 | 604900 |
| 2023-11-06 | 46.30 | $46.22 | 695800 |
| 2023-11-03 | 46.36 | $46.60 | 885600 |
| 2023-11-02 | 46.39 | $45.37 | 2.5M |
| 2023-11-01 | 46.55 | $46.14 | 955700 |
| 2023-10-31 | 46.65 | $46.33 | 602700 |
| 2023-10-30 | 46.74 | $45.89 | 605800 |
| 2023-10-27 | 46.87 | $45.69 | 486900 |
| 2023-10-26 | 47.04 | $46.06 | 402800 |
| 2023-10-25 | 47.19 | $45.41 | 601400 |
| 2023-10-24 | 47.41 | $46.29 | 365300 |
| 2023-10-23 | 47.55 | $46.49 | 484100 |
| 2023-10-20 | 47.68 | $46.60 | 434700 |
| 2023-10-19 | 47.81 | $46.35 | 485900 |
| 2023-10-18 | 47.96 | $47.09 | 326600 |
| 2023-10-17 | 48.04 | $47.97 | 542300 |
| 2023-10-16 | 48.05 | $47.76 | 385800 |
| 2023-10-13 | 48.07 | $47.24 | 377100 |
| 2023-10-12 | 48.14 | $48.06 | 382400 |
| 2023-10-11 | 48.14 | $48.67 | 521000 |
| 2023-10-10 | 48.07 | $48.67 | 356000 |
| 2023-10-09 | 48.01 | $48.12 | 343300 |
| 2023-10-06 | 47.99 | $48.39 | 359300 |
| 2023-10-05 | 47.94 | $48.08 | 459400 |
| 2023-10-04 | 47.93 | $48.00 | 377800 |
| 2023-10-03 | 47.93 | $47.56 | 426800 |
| 2023-10-02 | 47.98 | $48.39 | 453000 |
| 2023-09-29 | 47.97 | $48.19 | 586000 |
| 2023-09-28 | 47.98 | $48.96 | 563900 |
| 2023-09-27 | 47.93 | $47.61 | 354600 |
| 2023-09-26 | 48.03 | $46.98 | 475500 |
| 2023-09-25 | 48.19 | $48.25 | 385000 |
| 2023-09-22 | 48.24 | $47.69 | 328700 |
| 2023-09-21 | 48.34 | $47.51 | 388800 |
| 2023-09-20 | 48.48 | $47.73 | 500400 |
| 2023-09-19 | 48.59 | $48.00 | 342100 |
| 2023-09-18 | 48.69 | $47.76 | 777800 |
| 2023-09-15 | 48.81 | $47.78 | 1.0M |
| 2023-09-14 | 48.94 | $48.36 | 338600 |
| 2023-09-13 | 48.99 | $47.46 | 405300 |
| 2023-09-12 | 49.12 | $47.98 | 457600 |
| 2023-09-11 | 49.19 | $48.22 | 433900 |
| 2023-09-08 | 49.23 | $48.02 | 436200 |
| 2023-09-07 | 49.28 | $48.08 | 701500 |
| 2023-09-06 | 49.31 | $49.39 | 604200 |
| 2023-09-05 | 49.20 | $49.80 | 891100 |
| 2023-09-01 | 49.03 | $50.99 | 578700 |
| 2023-08-31 | 48.73 | $50.75 | 512600 |
| 2023-08-30 | 48.42 | $50.53 | 476400 |
| 2023-08-29 | 48.12 | $50.01 | 576700 |
| 2023-08-28 | 47.86 | $49.42 | 552600 |
| 2023-08-25 | 47.66 | $49.48 | 692100 |
| 2023-08-24 | 47.44 | $48.82 | 662700 |
| 2023-08-23 | 47.29 | $49.61 | 655900 |
| 2023-08-22 | 47.04 | $48.91 | 839500 |
| 2023-08-21 | 46.87 | $48.90 | 831700 |
| 2023-08-18 | 46.68 | $48.55 | 1.7M |
| 2023-08-17 | 46.53 | $48.58 | 2.0M |
| 2023-08-16 | 46.36 | $44.95 | 1.1M |
| 2023-08-15 | 46.56 | $45.64 | 459100 |
| 2023-08-14 | 46.72 | $46.12 | 373200 |
| 2023-08-11 | 46.84 | $45.83 | 386900 |
| 2023-08-10 | 47.01 | $45.94 | 554600 |
| 2023-08-09 | 47.19 | $45.86 | 388100 |
| 2023-08-08 | 47.39 | $46.06 | 468000 |
| 2023-08-07 | 47.60 | $45.77 | 482400 |
| 2023-08-04 | 47.85 | $45.57 | 659800 |
| 2023-08-03 | 48.14 | $45.88 | 898200 |
| 2023-08-02 | 48.42 | $48.13 | 413700 |
| 2023-08-01 | 48.48 | $48.54 | 365200 |
| 2023-07-31 | 48.52 | $48.50 | 407600 |
| 2023-07-28 | 48.57 | $47.82 | 402600 |
| 2023-07-27 | 48.70 | $48.06 | 843100 |
| 2023-07-26 | 48.80 | $47.97 | 2.6M |
| 2023-07-25 | 48.90 | $48.08 | 972100 |
| 2023-07-24 | 49.00 | $47.49 | 441800 |
| 2023-07-21 | 49.14 | $47.32 | 742700 |
| 2023-07-20 | 49.31 | $47.91 | 554100 |
| 2023-07-19 | 49.41 | $48.79 | 853100 |
| 2023-07-18 | 49.43 | $49.62 | 656900 |
| 2023-07-17 | 49.36 | $49.20 | 533900 |
| 2023-07-14 | 49.33 | $49.15 | 362500 |
| 2023-07-13 | 49.30 | $50.61 | 334400 |
| 2023-07-12 | 49.12 | $50.01 | 501600 |
| 2023-07-11 | 48.98 | $50.04 | 419100 |
| 2023-07-10 | 48.83 | $49.38 | 545300 |
| 2023-07-07 | 48.72 | $49.61 | 973100 |
| 2023-07-06 | 48.58 | $49.29 | 497900 |
| 2023-07-05 | 48.45 | $49.74 | 323700 |
| 2023-07-03 | 48.24 | $50.09 | 339700 |
| 2023-06-30 | 47.97 | $50.45 | 810500 |
| 2023-06-29 | 47.64 | $49.66 | 534300 |
| 2023-06-28 | 47.35 | $47.87 | 1.3M |
| 2023-06-27 | 47.23 | $47.48 | 698800 |
| 2023-06-26 | 47.12 | $47.13 | 296100 |
| 2023-06-23 | 47.04 | $47.23 | 650600 |
| 2023-06-22 | 46.92 | $47.64 | 412900 |
| 2023-06-21 | 46.74 | $47.60 | 303400 |
| 2023-06-20 | 46.54 | $47.77 | 464200 |
| 2023-06-16 | 46.30 | $48.01 | 942500 |
| 2023-06-15 | 46.01 | $48.48 | 643100 |
| 2023-06-14 | 45.64 | $48.50 | 572700 |
| 2023-06-13 | 45.24 | $48.33 | 480800 |
| 2023-06-12 | 44.81 | $47.37 | 563800 |
| 2023-06-09 | 44.46 | $46.56 | 462900 |
| 2023-06-08 | 44.15 | $46.76 | 532700 |
| 2023-06-07 | 43.80 | $46.34 | 552300 |
| 2023-06-06 | 43.47 | $44.60 | 404200 |
| 2023-06-05 | 43.30 | $43.62 | 439700 |
| 2023-06-02 | 43.20 | $44.58 | 471100 |
| 2023-06-01 | 43.01 | $43.37 | 604700 |
| 2023-05-31 | 42.92 | $43.84 | 1.2M |
| 2023-05-30 | 42.77 | $44.98 | 569800 |
| 2023-05-26 | 42.50 | $45.31 | 659300 |
| 2023-05-25 | 42.17 | $44.00 | 642200 |
| 2023-05-24 | 41.96 | $42.21 | 500400 |
| 2023-05-23 | 41.90 | $42.71 | 456300 |
| 2023-05-22 | 41.79 | $42.55 | 370300 |
| 2023-05-19 | 41.68 | $42.43 | 311700 |
| 2023-05-18 | 41.58 | $42.63 | 402100 |
| 2023-05-17 | 41.46 | $41.86 | 471800 |
| 2023-05-16 | 41.41 | $41.12 | 363000 |
| 2023-05-15 | 41.44 | $41.32 | 418900 |
| 2023-05-12 | 41.46 | $41.31 | 654100 |
| 2023-05-11 | 41.49 | $41.63 | 463300 |
| 2023-05-10 | 41.51 | $41.98 | 693400 |
| 2023-05-09 | 41.50 | $41.51 | 483800 |
| 2023-05-08 | 41.55 | $41.34 | 512900 |
| 2023-05-05 | 41.63 | $42.76 | 823600 |
| 2023-05-04 | 41.58 | $42.41 | 1.0M |
| 2023-05-03 | 41.56 | $40.74 | 775900 |
| 2023-05-02 | 41.72 | $40.78 | 513300 |
| 2023-05-01 | 41.90 | $41.13 | 550300 |
| 2023-04-28 | 42.06 | $41.26 | 539200 |
| 2023-04-27 | 42.22 | $40.64 | 483100 |
| 2023-04-26 | 42.46 | $40.42 | 615500 |
| 2023-04-25 | 42.74 | $40.42 | 544400 |
| 2023-04-24 | 43.03 | $41.03 | 722200 |
| 2023-04-21 | 43.27 | $41.58 | 498100 |
| 2023-04-20 | 43.47 | $41.47 | 418300 |
| 2023-04-19 | 43.68 | $41.70 | 575400 |
| 2023-04-18 | 43.88 | $42.98 | 673900 |
| 2023-04-17 | 43.95 | $43.89 | 292500 |
| 2023-04-14 | 43.94 | $43.99 | 264600 |
| 2023-04-13 | 43.92 | $44.14 | 367800 |
| 2023-04-12 | 43.87 | $43.86 | 228300 |
| 2023-04-11 | 43.84 | $44.14 | 410200 |
| 2023-04-10 | 43.78 | $43.83 | 372800 |
| 2023-04-06 | 43.74 | $43.26 | 408700 |
| 2023-04-05 | 43.76 | $43.79 | 399300 |
| 2023-04-04 | 43.73 | $44.00 | 531800 |
| 2023-04-03 | 43.69 | $45.11 | 322000 |
| 2023-03-31 | 43.54 | $45.20 | 437400 |
| 2023-03-30 | 43.39 | $44.45 | 500900 |
| 2023-03-29 | 43.31 | $44.10 | 491000 |
| 2023-03-28 | 43.26 | $43.22 | 302100 |
| 2023-03-27 | 43.31 | $43.26 | 467700 |
| 2023-03-24 | 43.37 | $43.34 | 594600 |
| 2023-03-23 | 43.43 | $42.99 | 626600 |
| 2023-03-22 | 43.53 | $42.63 | 575800 |
| 2023-03-21 | 43.69 | $43.29 | 624900 |
| 2023-03-20 | 43.79 | $43.52 | 525200 |
| 2023-03-17 | 43.88 | $43.08 | 1.6M |
| 2023-03-16 | 44.03 | $43.28 | 637000 |
| 2023-03-15 | 44.17 | $41.94 | 897900 |
| 2023-03-14 | 44.47 | $43.12 | 515800 |
| 2023-03-13 | 44.66 | $42.32 | 718700 |
| 2023-03-10 | 44.95 | $42.95 | 575100 |
| 2023-03-09 | 45.20 | $43.84 | 673400 |
| 2023-03-08 | 45.36 | $44.89 | 606400 |
| 2023-03-07 | 45.44 | $44.39 | 530100 |
| 2023-03-06 | 45.58 | $44.98 | 858200 |
| 2023-03-03 | 45.66 | $45.57 | 332500 |
| 2023-03-02 | 45.70 | $45.46 | 326500 |
| 2023-03-01 | 45.75 | $45.22 | 536800 |
| 2023-02-28 | 45.83 | $44.71 | 877000 |
| 2023-02-27 | 45.97 | $45.34 | 713300 |
| 2023-02-24 | 46.04 | $45.61 | 432500 |
| 2023-02-23 | 46.09 | $45.76 | 510300 |
| 2023-02-22 | 46.13 | $45.44 | 510400 |
| 2023-02-21 | 46.19 | $45.43 | 580300 |
| 2023-02-17 | 46.25 | $46.43 | 405800 |
| 2023-02-16 | 46.20 | $46.43 | 495700 |
| 2023-02-15 | 46.14 | $46.15 | 462100 |
| 2023-02-14 | 46.09 | $46.32 | 315200 |
| 2023-02-13 | 46.02 | $46.33 | 319000 |
| 2023-02-10 | 45.94 | $46.01 | 427600 |
| 2023-02-09 | 45.88 | $45.84 | 467400 |
| 2023-02-08 | 45.82 | $46.07 | 551000 |
| 2023-02-07 | 45.74 | $46.42 | 780400 |
| 2023-02-06 | 45.60 | $46.49 | 781000 |
| 2023-02-03 | 45.44 | $46.80 | 734200 |
| 2023-02-02 | 45.22 | $46.95 | 1.5M |
| 2023-02-01 | 44.97 | $46.91 | 744000 |
| 2023-01-31 | 44.69 | $45.88 | 878700 |
| 2023-01-30 | 44.49 | $45.34 | 541800 |
| 2023-01-27 | 44.32 | $45.93 | 590600 |
| 2023-01-26 | 44.07 | $45.97 | 635000 |
| 2023-01-25 | 43.80 | $45.29 | 721500 |
| 2023-01-24 | 43.57 | $44.65 | 826600 |
| 2023-01-23 | 43.39 | $44.68 | 527400 |
| 2023-01-20 | 43.20 | $43.99 | 511000 |
| 2023-01-19 | 43.06 | $43.40 | 439700 |
| 2023-01-18 | 42.97 | $44.23 | 373900 |
| 2023-01-17 | 42.79 | $44.55 | 758000 |
| 2023-01-13 | 42.57 | $44.10 | 362400 |
| 2023-01-12 | 42.39 | $43.87 | 715300 |
| 2023-01-11 | 42.23 | $43.97 | 434400 |
| 2023-01-10 | 42.06 | $43.44 | 429700 |
| 2023-01-09 | 41.94 | $43.08 | 474300 |
| 2023-01-06 | 41.85 | $42.84 | 589000 |
| 2023-01-05 | 41.79 | $41.56 | 613300 |
| 2023-01-04 | 41.85 | $41.65 | 605400 |
| 2023-01-03 | 41.93 | $41.59 | 722500 |
| 2022-12-30 | 42.02 | $41.58 | 394400 |
| 2022-12-29 | 42.13 | $41.66 | 542000 |
| 2022-12-28 | 42.25 | $40.33 | 568000 |
| 2022-12-27 | 42.52 | $41.34 | 727900 |
| 2022-12-23 | 42.70 | $41.74 | 283100 |
| 2022-12-22 | 42.86 | $41.49 | 314200 |
| 2022-12-21 | 43.06 | $42.40 | 400900 |
| 2022-12-20 | 43.19 | $41.69 | 398800 |
| 2022-12-19 | 43.40 | $41.53 | 622700 |
| 2022-12-16 | 43.63 | $42.34 | 1.7M |
| 2022-12-15 | 43.80 | $42.76 | 822900 |
| 2022-12-14 | 43.94 | $43.64 | 642000 |
| 2022-12-13 | 43.99 | $43.63 | 960700 |
| 2022-12-12 | 44.05 | $43.25 | 559300 |
| 2022-12-09 | 44.16 | $42.95 | 637200 |
| 2022-12-08 | 44.29 | $43.39 | 553500 |
| 2022-12-07 | 44.37 | $42.89 | 426800 |
| 2022-12-06 | 44.50 | $43.37 | 780000 |
| 2022-12-05 | 44.58 | $44.28 | 686900 |
| 2022-12-02 | 44.56 | $44.99 | 894200 |
| 2022-12-01 | 44.45 | $45.67 | 658200 |
| 2022-11-30 | 44.24 | $45.17 | 1.1M |
| 2022-11-29 | 44.06 | $44.13 | 545500 |
| 2022-11-28 | 43.96 | $43.78 | 496700 |
| 2022-11-25 | 43.88 | $45.14 | 146600 |
| 2022-11-23 | 43.64 | $45.21 | 499900 |
| 2022-11-22 | 43.37 | $44.85 | 632800 |
| 2022-11-21 | 43.11 | $44.37 | 383900 |
| 2022-11-18 | 42.88 | $44.21 | 473400 |
| 2022-11-17 | 42.64 | $44.15 | 448800 |
| 2022-11-16 | 42.38 | $44.27 | 550100 |
| 2022-11-15 | 42.08 | $45.27 | 528000 |
| 2022-11-14 | 41.66 | $44.21 | 610700 |
| 2022-11-11 | 41.31 | $44.24 | 581800 |
| 2022-11-10 | 40.92 | $43.41 | 779900 |
| 2022-11-09 | 40.58 | $41.51 | 772400 |
| 2022-11-08 | 40.40 | $42.97 | 983000 |
| 2022-11-07 | 40.05 | $42.09 | 827200 |
| 2022-11-04 | 39.77 | $41.34 | 539800 |
| 2022-11-03 | 39.53 | $39.93 | 477200 |
| 2022-11-02 | 39.43 | $40.03 | 842700 |
| 2022-11-01 | 39.32 | $40.62 | 583300 |
| 2022-10-31 | 39.14 | $40.19 | 850800 |
| 2022-10-28 | 38.98 | $40.08 | 852300 |
| 2022-10-27 | 38.82 | $39.47 | 1.8M |
| 2022-10-26 | 38.70 | $40.50 | 1.3M |
| 2022-10-25 | 38.46 | $40.37 | 785600 |
| 2022-10-24 | 38.22 | $39.84 | 1.2M |
| 2022-10-21 | 38.00 | $39.70 | 689100 |
| 2022-10-20 | 37.78 | $38.30 | 492000 |
| 2022-10-19 | 37.69 | $38.50 | 524300 |
| 2022-10-18 | 37.57 | $38.72 | 1.0M |
| 2022-10-17 | 37.43 | $38.15 | 684000 |
| 2022-10-14 | 37.35 | $37.13 | 713300 |
| 2022-10-13 | 37.37 | $38.05 | 521100 |
| 2022-10-12 | 37.30 | $36.69 | 824100 |
| 2022-10-11 | 37.39 | $36.63 | 932500 |
| 2022-10-10 | 37.50 | $37.40 | 603700 |
| 2022-10-07 | 37.56 | $37.91 | 549700 |
| 2022-10-06 | 37.59 | $38.96 | 589700 |
| 2022-10-05 | 37.55 | $39.03 | 666900 |
| 2022-10-04 | 37.51 | $38.97 | 1.6M |
| 2022-10-03 | 37.48 | $37.17 | 915700 |
| 2022-09-30 | 37.65 | $36.12 | 715300 |
| 2022-09-29 | 37.96 | $35.98 | 864300 |
| 2022-09-28 | 38.31 | $36.47 | 1.3M |
| 2022-09-27 | 38.66 | $35.92 | 755000 |
| 2022-09-26 | 39.09 | $35.53 | 803200 |
| 2022-09-23 | 39.61 | $36.29 | 764900 |
| 2022-09-22 | 40.10 | $37.01 | 578800 |
| 2022-09-21 | 40.56 | $37.75 | 607500 |
| 2022-09-20 | 40.98 | $37.89 | 765300 |
| 2022-09-19 | 41.41 | $38.33 | 786100 |
| 2022-09-16 | 41.83 | $37.86 | 3.0M |
| 2022-09-15 | 42.34 | $40.11 | 702700 |
| 2022-09-14 | 42.65 | $40.15 | 1.8M |
| 2022-09-13 | 42.98 | $40.72 | 665700 |
| 2022-09-12 | 43.28 | $42.79 | 972400 |
| 2022-09-09 | 43.39 | $42.70 | 650800 |
| 2022-09-08 | 43.51 | $42.54 | 1.1M |
| 2022-09-07 | 43.66 | $41.45 | 939600 |
| 2022-09-06 | 43.93 | $41.25 | 1.1M |
| 2022-09-02 | 44.25 | $42.71 | 764100 |
| 2022-09-01 | 44.45 | $42.93 | 754900 |
| 2022-08-31 | 44.66 | $43.89 | 1.3M |
| 2022-08-30 | 44.78 | $44.00 | 910300 |
| 2022-08-29 | 44.92 | $44.25 | 586600 |
| 2022-08-26 | 45.05 | $44.67 | 850200 |
| 2022-08-25 | 45.16 | $45.77 | 709500 |
| 2022-08-24 | 45.17 | $44.20 | 724700 |
| 2022-08-23 | 45.33 | $44.47 | 712500 |
| 2022-08-22 | 45.48 | $44.17 | 966300 |
| 2022-08-19 | 45.66 | $45.05 | 483200 |
| 2022-08-18 | 45.77 | $45.77 | 753300 |
| 2022-08-17 | 45.80 | $44.41 | 827500 |
| 2022-08-16 | 45.96 | $44.70 | 652300 |
| 2022-08-15 | 46.10 | $44.74 | 869700 |
| 2022-08-12 | 46.22 | $44.52 | 1.2M |
| 2022-08-11 | 46.36 | $43.50 | 2.7M |
| 2022-08-10 | 46.60 | $46.43 | 994300 |
| 2022-08-09 | 46.54 | $45.36 | 999900 |
| 2022-08-08 | 46.58 | $46.86 | 1.1M |
| 2022-08-05 | 46.46 | $46.60 | 1.1M |
| 2022-08-04 | 46.34 | $47.39 | 708000 |
| 2022-08-03 | 46.13 | $48.14 | 458000 |
| 2022-08-02 | 45.83 | $47.62 | 498800 |
| 2022-08-01 | 45.54 | $48.15 | 609600 |
| 2022-07-29 | 45.18 | $47.87 | 705500 |
| 2022-07-28 | 44.81 | $47.12 | 535700 |
| 2022-07-27 | 44.50 | $46.39 | 945900 |
| 2022-07-26 | 44.24 | $45.57 | 554300 |
| 2022-07-25 | 44.05 | $45.55 | 687300 |
| 2022-07-22 | 43.84 | $45.64 | 818300 |
| 2022-07-21 | 43.61 | $45.55 | 496400 |
| 2022-07-20 | 43.37 | $45.09 | 839800 |
| 2022-07-19 | 43.16 | $44.49 | 599200 |
| 2022-07-18 | 43.00 | $43.09 | 531900 |
| 2022-07-15 | 42.97 | $43.24 | 817700 |
| 2022-07-14 | 42.92 | $43.03 | 1.0M |
| 2022-07-13 | 42.91 | $44.02 | 683700 |
| 2022-07-12 | 42.80 | $43.59 | 788000 |
| 2022-07-11 | 42.75 | $43.39 | 790100 |
| 2022-07-08 | 42.73 | $43.53 | 792400 |
| 2022-07-07 | 42.73 | $42.88 | 1.1M |
| 2022-07-06 | 42.81 | $42.34 | 1.3M |
| 2022-07-05 | 42.98 | $41.81 | 1.1M |
| 2022-07-01 | 43.23 | $42.27 | 661100 |
| 2022-06-30 | 43.46 | $42.88 | 1.2M |
| 2022-06-29 | 43.67 | $42.11 | 733700 |
| 2022-06-28 | 43.97 | $42.87 | 687300 |
| 2022-06-27 | 44.23 | $43.63 | 702800 |
| 2022-06-24 | 44.43 | $42.68 | 1.3M |
| 2022-06-23 | 44.75 | $41.48 | 1.0M |
| 2022-06-22 | 45.19 | $42.37 | 734900 |
| 2022-06-21 | 45.57 | $42.57 | 1.2M |
| 2022-06-17 | 45.95 | $41.82 | 2.1M |
| 2022-06-16 | 46.42 | $41.89 | 1.2M |
| 2022-06-15 | 46.91 | $44.89 | 733300 |
| 2022-06-14 | 47.13 | $44.49 | 805400 |
| 2022-06-13 | 47.40 | $44.30 | 1.0M |
| 2022-06-10 | 47.70 | $46.35 | 796500 |
| 2022-06-09 | 47.80 | $47.29 | 705300 |
| 2022-06-08 | 47.81 | $48.40 | 547900 |
| 2022-06-07 | 47.70 | $49.07 | 826400 |
| 2022-06-06 | 47.52 | $48.96 | 841000 |
| 2022-06-03 | 47.33 | $48.09 | 849100 |
| 2022-06-02 | 47.23 | $48.92 | 959300 |
| 2022-06-01 | 47.04 | $47.77 | 1.0M |
| 2022-05-31 | 46.94 | $48.45 | 745200 |
| 2022-05-27 | 46.76 | $48.28 | 645800 |
| 2022-05-26 | 46.57 | $47.58 | 511300 |
| 2022-05-25 | 46.43 | $46.18 | 1.1M |
| 2022-05-24 | 46.39 | $45.39 | 920600 |
| 2022-05-23 | 46.39 | $46.23 | 712500 |
| 2022-05-20 | 46.29 | $46.30 | 1.3M |
| 2022-05-19 | 46.14 | $46.57 | 612600 |
| 2022-05-18 | 45.93 | $47.06 | 708400 |
| 2022-05-17 | 45.65 | $48.44 | 1.2M |
| 2022-05-16 | 45.18 | $47.15 | 447300 |
| 2022-05-13 | 44.79 | $46.90 | 600100 |
| 2022-05-12 | 44.38 | $45.42 | 719000 |
| 2022-05-11 | 44.07 | $45.73 | 779400 |
| 2022-05-10 | 43.69 | $46.53 | 1.0M |
| 2022-05-09 | 43.18 | $46.83 | 1.3M |
| 2022-05-06 | 42.61 | $47.02 | 1.3M |
| 2022-05-05 | 41.97 | $47.10 | 1.3M |
| 2022-05-04 | 41.28 | $46.79 | 1.1M |
| 2022-05-03 | 40.58 | $45.07 | 1.5M |
| 2022-05-02 | 40.02 | $44.09 | 1.1M |
| 2022-04-29 | 39.54 | $43.66 | 1.3M |
| 2022-04-28 | 39.09 | $43.82 | 2.0M |
| 2022-04-27 | 38.60 | $39.12 | 727800 |
| 2022-04-26 | 38.59 | $38.97 | 715000 |
| 2022-04-25 | 38.60 | $39.66 | 634800 |
| 2022-04-22 | 38.56 | $39.14 | 384800 |
| 2022-04-21 | 38.59 | $39.80 | 510500 |
| 2022-04-20 | 38.56 | $39.52 | 462800 |
| 2022-04-19 | 38.58 | $38.37 | 392000 |
| 2022-04-18 | 38.73 | $37.72 | 388200 |
| 2022-04-14 | 38.97 | $37.13 | 389500 |
| 2022-04-13 | 39.30 | $37.39 | 432700 |
| 2022-04-12 | 39.62 | $36.71 | 506900 |
| 2022-04-11 | 40.04 | $37.12 | 443200 |
| 2022-04-08 | 40.45 | $37.12 | 620200 |
| 2022-04-07 | 40.87 | $37.70 | 786700 |
| 2022-04-06 | 41.24 | $38.10 | 986300 |
| 2022-04-05 | 41.59 | $39.32 | 794700 |
| 2022-04-04 | 41.82 | $40.29 | 664700 |
| 2022-04-01 | 41.94 | $39.88 | 573600 |
| 2022-03-31 | 42.11 | $40.59 | 505800 |
| 2022-03-30 | 42.22 | $41.72 | 516800 |
| 2022-03-29 | 42.23 | $42.47 | 412700 |
| 2022-03-28 | 42.16 | $42.15 | 484900 |
| 2022-03-25 | 42.11 | $42.94 | 359500 |
| 2022-03-24 | 41.99 | $42.62 | 379200 |
| 2022-03-23 | 41.89 | $41.91 | 556400 |
| 2022-03-22 | 41.85 | $43.06 | 562100 |
| 2022-03-21 | 41.69 | $43.04 | 575800 |
| 2022-03-18 | 41.52 | $43.31 | 878700 |
| 2022-03-17 | 41.32 | $43.37 | 832400 |
| 2022-03-16 | 41.11 | $43.13 | 773200 |
| 2022-03-15 | 40.92 | $42.52 | 716600 |
| 2022-03-14 | 40.77 | $41.73 | 820500 |
| 2022-03-11 | 40.70 | $40.79 | 619800 |
| 2022-03-10 | 40.71 | $40.02 | 427500 |
| 2022-03-09 | 40.80 | $39.83 | 401300 |
| 2022-03-08 | 40.92 | $38.54 | 777800 |
| 2022-03-07 | 41.17 | $38.71 | 660000 |
| 2022-03-04 | 41.41 | $41.10 | 582800 |
| 2022-03-03 | 41.42 | $41.92 | 585000 |
| 2022-03-02 | 41.35 | $42.67 | 654600 |
| 2022-03-01 | 41.20 | $40.66 | 623900 |
| 2022-02-28 | 41.24 | $42.07 | 1.0M |
| 2022-02-25 | 41.13 | $42.19 | 502000 |
| 2022-02-24 | 41.00 | $40.88 | 984700 |
| 2022-02-23 | 40.99 | $40.25 | 568300 |
| 2022-02-22 | 41.03 | $40.83 | 741800 |
| 2022-02-18 | 41.01 | $41.28 | 499600 |
| 2022-02-17 | 40.94 | $41.46 | 522800 |
| 2022-02-16 | 40.84 | $42.33 | 386900 |
| 2022-02-15 | 40.66 | $41.87 | 482500 |
| 2022-02-14 | 40.52 | $40.92 | 746100 |
| 2022-02-11 | 40.47 | $40.63 | 737500 |
| 2022-02-10 | 40.46 | $40.61 | 463900 |
| 2022-02-09 | 40.46 | $41.11 | 511200 |
| 2022-02-08 | 40.41 | $41.19 | 686400 |
| 2022-02-07 | 40.35 | $40.13 | 489700 |
| 2022-02-04 | 40.40 | $40.10 | 656600 |
| 2022-02-03 | 40.46 | $41.17 | 1.0M |
| 2022-02-02 | 40.42 | $41.55 | 769300 |
| 2022-02-01 | 40.34 | $40.61 | 609800 |
| 2022-01-31 | 40.36 | $40.36 | 969500 |
| 2022-01-28 | 40.41 | $39.45 | 829200 |
| 2022-01-27 | 40.55 | $39.95 | 1.2M |
| 2022-01-26 | 40.65 | $39.22 | 1.3M |
| 2022-01-25 | 40.84 | $38.67 | 957600 |
| 2022-01-24 | 41.08 | $39.87 | 795800 |
| 2022-01-21 | 41.22 | $39.17 | 919000 |
| 2022-01-20 | 41.42 | $40.19 | 700800 |
| 2022-01-19 | 41.53 | $40.82 | 671900 |
| 2022-01-18 | 41.55 | $42.09 | 798100 |
| 2022-01-14 | 41.44 | $42.18 | 383200 |
| 2022-01-13 | 41.30 | $42.04 | 336800 |
| 2022-01-12 | 41.16 | $41.61 | 857100 |
| 2022-01-11 | 41.05 | $41.54 | 506700 |
| 2022-01-10 | 40.93 | $40.69 | 640300 |
| 2022-01-07 | 40.89 | $41.32 | 655700 |
| 2022-01-06 | 40.77 | $41.83 | 342900 |
| 2022-01-05 | 40.59 | $41.74 | 616500 |
| 2022-01-04 | 40.41 | $42.30 | 631600 |
| 2022-01-03 | 40.15 | $41.10 | 584500 |
| 2021-12-31 | 39.99 | $41.23 | 247000 |
| 2021-12-30 | 39.80 | $41.31 | 284200 |
| 2021-12-29 | 39.58 | $41.79 | 367100 |
| 2021-12-28 | 39.29 | $41.29 | 396600 |
| 2021-12-27 | 39.03 | $41.30 | 365700 |
| 2021-12-23 | 38.74 | $40.25 | 418300 |
| 2021-12-22 | 38.55 | $39.62 | 354300 |
| 2021-12-21 | 38.42 | $39.17 | 574600 |
| 2021-12-20 | 38.33 | $37.55 | 528800 |
| 2021-12-17 | 38.40 | $38.40 | 1.6M |
| 2021-12-16 | 38.40 | $38.73 | 586100 |
| 2021-12-15 | 38.37 | $38.82 | 688400 |
| 2021-12-14 | 38.34 | $38.91 | 637100 |
| 2021-12-13 | 38.30 | $38.61 | 562400 |
| 2021-12-10 | 38.30 | $38.95 | 650400 |
| 2021-12-09 | 38.27 | $38.84 | 415800 |
| 2021-12-08 | 38.25 | $39.00 | 479300 |
| 2021-12-07 | 38.21 | $38.85 | 811000 |
| 2021-12-06 | 38.20 | $38.25 | 976100 |
| 2021-12-03 | 38.25 | $38.05 | 1.2M |
| 2021-12-02 | 38.32 | $37.52 | 771900 |
| 2021-12-01 | 38.46 | $36.11 | 610200 |
| 2021-11-30 | 38.74 | $36.27 | 575500 |
| 2021-11-29 | 39.03 | $37.19 | 589900 |
| 2021-11-26 | 39.23 | $37.15 | 489600 |
| 2021-11-24 | 39.44 | $38.89 | 577700 |
| 2021-11-23 | 39.46 | $39.28 | 506100 |
| 2021-11-22 | 39.45 | $39.38 | 598400 |
| 2021-11-19 | 39.42 | $38.96 | 850600 |
| 2021-11-18 | 39.42 | $39.66 | 329900 |
| 2021-11-17 | 39.35 | $39.82 | 651300 |
| 2021-11-16 | 39.26 | $39.80 | 429600 |
| 2021-11-15 | 39.15 | $39.74 | 387800 |
| 2021-11-12 | 39.05 | $39.82 | 391000 |
| 2021-11-11 | 38.92 | $39.84 | 306600 |
| 2021-11-10 | 38.79 | $39.34 | 669500 |
| 2021-11-09 | 38.69 | $38.99 | 535900 |
| 2021-11-08 | 38.61 | $39.31 | 603000 |
| 2021-11-05 | 38.48 | $40.30 | 767700 |
| 2021-11-04 | 38.25 | $39.10 | 628400 |
| 2021-11-03 | 38.12 | $39.90 | 584100 |
| 2021-11-02 | 37.90 | $39.60 | 546500 |
| 2021-11-01 | 37.70 | $39.13 | 949300 |
| 2021-10-29 | 37.54 | $38.11 | 840200 |
| 2021-10-28 | 37.47 | $37.32 | 537000 |
| 2021-10-27 | 37.48 | $36.61 | 813900 |
| 2021-10-26 | 37.56 | $37.62 | 522300 |
| 2021-10-25 | 37.54 | $38.08 | 463300 |
| 2021-10-22 | 37.48 | $37.84 | 475700 |
| 2021-10-21 | 37.44 | $38.05 | 884000 |
| 2021-10-20 | 37.38 | $38.01 | 369500 |
| 2021-10-19 | 37.31 | $38.00 | 428200 |
| 2021-10-18 | 37.24 | $37.68 | 474400 |
| 2021-10-15 | 37.19 | $37.48 | 523300 |
| 2021-10-14 | 37.16 | $37.69 | 549900 |
| 2021-10-13 | 37.12 | $36.61 | 473600 |
| 2021-10-12 | 37.18 | $36.48 | 569600 |
| 2021-10-11 | 37.26 | $36.86 | 649200 |
| 2021-10-08 | 37.31 | $36.84 | 757000 |
| 2021-10-07 | 37.38 | $36.41 | 1.5M |
| 2021-10-06 | 37.49 | $37.66 | 737600 |
| 2021-10-05 | 37.50 | $37.73 | 790400 |
| 2021-10-04 | 37.50 | $37.44 | 741000 |
| 2021-10-01 | 37.53 | $37.85 | 792000 |
| 2021-09-30 | 37.54 | $36.97 | 562100 |
| 2021-09-29 | 37.64 | $37.47 | 751700 |
| 2021-09-28 | 37.71 | $37.45 | 737800 |
| 2021-09-27 | 37.80 | $38.28 | 463900 |
| 2021-09-24 | 37.82 | $37.57 | 462100 |
| 2021-09-23 | 37.92 | $37.26 | 587400 |
| 2021-09-22 | 38.07 | $36.82 | 664300 |
| 2021-09-21 | 38.28 | $36.30 | 670100 |
| 2021-09-20 | 38.55 | $36.69 | 826500 |
| 2021-09-17 | 38.79 | $37.04 | 1.7M |
| 2021-09-16 | 39.01 | $37.95 | 844300 |
| 2021-09-15 | 39.16 | $38.15 | 675700 |
| 2021-09-14 | 39.30 | $38.10 | 456400 |
| 2021-09-13 | 39.45 | $38.47 | 818100 |
| 2021-09-10 | 39.58 | $38.76 | 595700 |
| 2021-09-09 | 39.70 | $38.59 | 407400 |
| 2021-09-08 | 39.84 | $38.56 | 497000 |
| 2021-09-07 | 40.01 | $38.90 | 336700 |
| 2021-09-03 | 40.16 | $39.22 | 517000 |
| 2021-09-02 | 40.29 | $39.64 | 382000 |
| 2021-09-01 | 40.39 | $39.81 | 333600 |
| 2021-08-31 | 40.48 | $40.46 | 562300 |
| 2021-08-30 | 40.51 | $40.91 | 305000 |
| 2021-08-27 | 40.50 | $41.14 | 383900 |
| 2021-08-26 | 40.47 | $40.46 | 434500 |
| 2021-08-25 | 40.51 | $40.45 | 619700 |
| 2021-08-24 | 40.55 | $39.64 | 399900 |
| 2021-08-23 | 40.66 | $39.62 | 643100 |
| 2021-08-20 | 40.79 | $39.58 | 296300 |
| 2021-08-19 | 40.92 | $39.15 | 646800 |
| 2021-08-18 | 41.09 | $39.84 | 506600 |
| 2021-08-17 | 41.20 | $40.41 | 330300 |
| 2021-08-16 | 41.25 | $40.58 | 609100 |
| 2021-08-13 | 41.27 | $40.84 | 722500 |
| 2021-08-12 | 41.25 | $41.77 | 840500 |
| 2021-08-11 | 41.14 | $42.17 | 396800 |
| 2021-08-10 | 40.98 | $41.92 | 337600 |
| 2021-08-09 | 40.83 | $41.55 | 370500 |
| 2021-08-06 | 40.70 | $41.80 | 419400 |
| 2021-08-05 | 40.54 | $41.15 | 503100 |
| 2021-08-04 | 40.43 | $41.34 | 462800 |
| 2021-08-03 | 40.29 | $41.97 | 803600 |
| 2021-08-02 | 40.08 | $40.85 | 493300 |
| 2021-07-30 | 39.97 | $41.32 | 495200 |
| 2021-07-29 | 39.81 | $41.06 | 326200 |
| 2021-07-28 | 39.67 | $40.42 | 521100 |
| 2021-07-27 | 39.59 | $40.21 | 314100 |
| 2021-07-26 | 39.53 | $40.50 | 436100 |
| 2021-07-23 | 39.45 | $39.99 | 332600 |
| 2021-07-22 | 39.41 | $39.33 | 659000 |
| 2021-07-21 | 39.43 | $40.24 | 731800 |
| 2021-07-20 | 39.36 | $39.27 | 670600 |
| 2021-07-19 | 39.38 | $38.23 | 627600 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
85.65
2026-07-16
Close Price
$84.67
Vol: 187142
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
35.89
Average
49.43
Maximum
91.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 85.65 | $84.67 | 187142 |
| 2026-07-15 | 85.91 | $86.21 | 1.4M |
| 2026-07-14 | 85.89 | $86.05 | 539747 |
| 2026-07-13 | 85.90 | $85.15 | 1.1M |
| 2026-07-10 | 86.10 | $87.13 | 588200 |
| 2026-07-09 | 85.93 | $86.28 | 1.8M |
| 2026-07-08 | 85.90 | $83.24 | 831842 |
| 2026-07-07 | 86.51 | $81.48 | 946500 |
| 2026-07-06 | 87.60 | $82.46 | 1.0M |
| 2026-07-02 | 88.64 | $82.18 | 1.1M |
| 2026-07-01 | 89.92 | $87.28 | 1.0M |
| 2026-06-30 | 90.31 | $88.82 | 1.0M |
| 2026-06-29 | 90.44 | $87.63 | 1.3M |
| 2026-06-26 | 90.82 | $86.37 | 1.8M |
| 2026-06-25 | 91.52 | $90.81 | 1.7M |
| 2026-06-24 | 91.38 | $88.24 | 2.0M |
| 2026-06-23 | 91.75 | $89.60 | 1.0M |
| 2026-06-22 | 91.87 | $92.45 | 1.8M |
| 2026-06-18 | 91.40 | $91.47 | 2.6M |
| 2026-06-17 | 91.03 | $89.81 | 1.9M |
| 2026-06-16 | 90.94 | $90.99 | 1.1M |
| 2026-06-15 | 90.58 | $91.78 | 942249 |
| 2026-06-12 | 89.96 | $90.59 | 1.3M |
| 2026-06-11 | 89.48 | $88.49 | 1.5M |
| 2026-06-10 | 89.36 | $85.39 | 644700 |
| 2026-06-09 | 89.84 | $86.93 | 2.3M |
| 2026-06-08 | 90.06 | $87.05 | 1.3M |
| 2026-06-05 | 90.27 | $86.81 | 1.7M |
| 2026-06-04 | 90.54 | $88.11 | 2.3M |
| 2026-06-03 | 90.55 | $92.93 | 1.1M |
| 2026-06-02 | 89.52 | $92.93 | 2.2M |
| 2026-06-01 | 88.31 | $86.95 | 1.4M |
| 2026-05-29 | 88.13 | $86.93 | 1.9M |
| 2026-05-28 | 87.91 | $87.12 | 1.6M |
| 2026-05-27 | 87.59 | $87.06 | 1.2M |
| 2026-05-26 | 87.20 | $89.12 | 1.6M |
| 2026-05-22 | 86.29 | $85.91 | 1.1M |
| 2026-05-21 | 85.89 | $83.40 | 806700 |
| 2026-05-20 | 85.93 | $84.72 | 919669 |
| 2026-05-19 | 85.67 | $82.31 | 866297 |
| 2026-05-18 | 85.85 | $83.33 | 1.5M |
| 2026-05-15 | 85.82 | $84.06 | 1.1M |
| 2026-05-14 | 85.60 | $86.67 | 1.3M |
| 2026-05-13 | 84.76 | $86.22 | 1.8M |
| 2026-05-12 | 83.85 | $82.11 | 1.1M |
| 2026-05-11 | 83.63 | $82.86 | 729416 |
| 2026-05-08 | 83.19 | $82.09 | 1.2M |
| 2026-05-07 | 82.81 | $80.86 | 1.1M |
| 2026-05-06 | 82.60 | $83.70 | 2.0M |
| 2026-05-05 | 81.72 | $82.40 | 1.1M |
| 2026-05-04 | 80.95 | $80.42 | 1.8M |
| 2026-05-01 | 80.43 | $80.53 | 1.2M |
| 2026-04-30 | 79.78 | $82.51 | 2.3M |
| 2026-04-29 | 78.57 | $81.53 | 3.1M |
| 2026-04-28 | 77.35 | $78.28 | 2.3M |
| 2026-04-27 | 76.59 | $78.60 | 1.7M |
| 2026-04-24 | 75.61 | $78.65 | 1.4M |
| 2026-04-23 | 74.43 | $78.11 | 1.3M |
| 2026-04-22 | 73.16 | $75.63 | 1.1M |
| 2026-04-21 | 72.17 | $75.26 | 986708 |
| 2026-04-20 | 71.09 | $74.32 | 1.3M |
| 2026-04-17 | 70.01 | $73.85 | 888115 |
| 2026-04-16 | 68.84 | $72.30 | 1.1M |
| 2026-04-15 | 67.79 | $70.22 | 1.4M |
| 2026-04-14 | 67.00 | $71.75 | 1.5M |
| 2026-04-13 | 65.74 | $73.48 | 2.0M |
| 2026-04-10 | 63.91 | $67.03 | 476400 |
| 2026-04-09 | 63.14 | $66.94 | 998600 |
| 2026-04-08 | 62.25 | $66.00 | 1.2M |
| 2026-04-07 | 61.42 | $62.53 | 953700 |
| 2026-04-06 | 61.19 | $62.41 | 690700 |
| 2026-04-02 | 60.95 | $61.87 | 612300 |
| 2026-04-01 | 60.78 | $62.91 | 625000 |
| 2026-03-31 | 60.37 | $61.62 | 1.2M |
| 2026-03-30 | 60.17 | $58.58 | 959120 |
| 2026-03-27 | 60.58 | $59.73 | 548100 |
| 2026-03-26 | 60.81 | $61.20 | 562542 |
| 2026-03-25 | 60.78 | $62.26 | 647313 |
| 2026-03-24 | 60.52 | $61.22 | 702075 |
| 2026-03-23 | 60.44 | $59.73 | 1.1M |
| 2026-03-20 | 60.67 | $58.45 | 1.4M |
| 2026-03-19 | 61.20 | $59.96 | 768205 |
| 2026-03-18 | 61.51 | $59.79 | 712244 |
| 2026-03-17 | 61.90 | $60.01 | 669900 |
| 2026-03-16 | 62.30 | $60.28 | 710832 |
| 2026-03-13 | 62.72 | $59.73 | 874800 |
| 2026-03-12 | 63.32 | $60.24 | 1.1M |
| 2026-03-11 | 63.90 | $61.08 | 531300 |
| 2026-03-10 | 64.39 | $60.66 | 754414 |
| 2026-03-09 | 65.05 | $61.55 | 1.4M |
| 2026-03-06 | 65.61 | $60.05 | 831320 |
| 2026-03-05 | 66.57 | $62.43 | 962700 |
| 2026-03-04 | 67.17 | $63.32 | 501500 |
| 2026-03-03 | 67.67 | $63.77 | 886724 |
| 2026-03-02 | 68.12 | $64.98 | 803847 |
| 2026-02-27 | 68.38 | $65.84 | 833700 |
| 2026-02-26 | 68.48 | $66.15 | 807200 |
| 2026-02-25 | 68.50 | $67.34 | 621541 |
| 2026-02-24 | 68.25 | $66.94 | 842849 |
| 2026-02-23 | 68.02 | $67.27 | 764100 |
| 2026-02-20 | 67.66 | $67.32 | 1.0M |
| 2026-02-19 | 67.20 | $66.03 | 1.1M |
| 2026-02-18 | 66.91 | $65.34 | 1.2M |
| 2026-02-17 | 66.70 | $65.05 | 1.4M |
| 2026-02-13 | 66.48 | $65.79 | 1.2M |
| 2026-02-12 | 66.05 | $65.96 | 1.1M |
| 2026-02-11 | 65.48 | $66.34 | 1.1M |
| 2026-02-10 | 64.71 | $65.80 | 1.2M |
| 2026-02-09 | 63.89 | $66.35 | 1.6M |
| 2026-02-06 | 62.81 | $66.62 | 1.9M |
| 2026-02-05 | 61.47 | $64.29 | 1.1M |
| 2026-02-04 | 60.37 | $63.99 | 1.6M |
| 2026-02-03 | 59.14 | $62.99 | 2.2M |
| 2026-02-02 | 57.91 | $63.31 | 2.3M |
| 2026-01-30 | 56.38 | $62.39 | 2.1M |
| 2026-01-29 | 54.79 | $62.74 | 3.6M |
| 2026-01-28 | 52.86 | $59.96 | 4.5M |
| 2026-01-27 | 51.20 | $52.68 | 1.8M |
| 2026-01-26 | 50.79 | $51.38 | 1.3M |
| 2026-01-23 | 50.59 | $50.83 | 1.4M |
| 2026-01-22 | 50.47 | $51.20 | 1.2M |
| 2026-01-21 | 50.26 | $50.91 | 924300 |
| 2026-01-20 | 50.06 | $49.14 | 1.1M |
| 2026-01-16 | 50.20 | $50.81 | 800000 |
| 2026-01-15 | 50.01 | $51.16 | 1.0M |
| 2026-01-14 | 49.72 | $50.03 | 859900 |
| 2026-01-13 | 49.61 | $49.97 | 745100 |
| 2026-01-12 | 49.50 | $49.71 | 593400 |
| 2026-01-09 | 49.42 | $49.85 | 647723 |
| 2026-01-08 | 49.30 | $49.90 | 1.0M |
| 2026-01-07 | 49.14 | $49.03 | 885500 |
| 2026-01-06 | 49.15 | $49.25 | 1.1M |
| 2026-01-05 | 49.10 | $48.84 | 805349 |
| 2026-01-02 | 49.14 | $49.34 | 582018 |
| 2025-12-31 | 49.07 | $48.08 | 517300 |
| 2025-12-30 | 49.26 | $48.94 | 566007 |
| 2025-12-29 | 49.29 | $48.97 | 521800 |
| 2025-12-26 | 49.33 | $49.28 | 420300 |
| 2025-12-24 | 49.30 | $49.22 | 239607 |
| 2025-12-23 | 49.27 | $49.10 | 574209 |
| 2025-12-22 | 49.27 | $49.40 | 719600 |
| 2025-12-19 | 49.20 | $49.76 | 2.5M |
| 2025-12-18 | 49.04 | $48.58 | 710935 |
| 2025-12-17 | 49.10 | $48.71 | 754617 |
| 2025-12-16 | 49.15 | $48.84 | 868000 |
| 2025-12-15 | 49.17 | $49.26 | 793826 |
| 2025-12-12 | 49.10 | $49.92 | 895000 |
| 2025-12-11 | 48.88 | $50.49 | 800615 |
| 2025-12-10 | 48.50 | $50.43 | 1.0M |
| 2025-12-09 | 48.08 | $49.25 | 621700 |
| 2025-12-08 | 47.83 | $49.37 | 738900 |
| 2025-12-05 | 47.52 | $49.67 | 760200 |
| 2025-12-04 | 47.10 | $49.13 | 812732 |
| 2025-12-03 | 46.73 | $49.31 | 1.0M |
| 2025-12-02 | 46.27 | $48.20 | 1.1M |
| 2025-12-01 | 45.96 | $47.41 | 1.1M |
| 2025-11-28 | 45.79 | $47.51 | 195118 |
| 2025-11-26 | 45.57 | $47.23 | 536123 |
| 2025-11-25 | 45.38 | $47.19 | 611738 |
| 2025-11-24 | 45.18 | $46.36 | 607200 |
| 2025-11-21 | 45.14 | $45.92 | 1.2M |
| 2025-11-20 | 45.19 | $44.37 | 895700 |
| 2025-11-19 | 45.58 | $45.23 | 559400 |
| 2025-11-18 | 45.87 | $45.18 | 836023 |
| 2025-11-17 | 46.23 | $44.99 | 759000 |
| 2025-11-14 | 46.69 | $46.45 | 988922 |
| 2025-11-13 | 46.93 | $46.75 | 918500 |
| 2025-11-12 | 47.15 | $47.18 | 756500 |
| 2025-11-11 | 47.33 | $46.66 | 757722 |
| 2025-11-10 | 47.66 | $47.08 | 1.2M |
| 2025-11-07 | 47.96 | $47.26 | 793100 |
| 2025-11-06 | 48.27 | $47.17 | 665500 |
| 2025-11-05 | 48.67 | $48.00 | 885300 |
| 2025-11-04 | 48.96 | $47.31 | 849200 |
| 2025-11-03 | 49.45 | $48.15 | 980800 |
| 2025-10-31 | 49.85 | $48.45 | 1.1M |
| 2025-10-30 | 50.25 | $48.22 | 1.2M |
| 2025-10-29 | 50.78 | $48.64 | 1.7M |
| 2025-10-28 | 51.30 | $50.54 | 937602 |
| 2025-10-27 | 51.51 | $51.14 | 1.1M |
| 2025-10-24 | 51.63 | $51.49 | 702044 |
| 2025-10-23 | 51.69 | $52.14 | 1.0M |
| 2025-10-22 | 51.63 | $51.22 | 845843 |
| 2025-10-21 | 51.76 | $52.15 | 728300 |
| 2025-10-20 | 51.71 | $53.07 | 799400 |
| 2025-10-17 | 51.46 | $52.08 | 706200 |
| 2025-10-16 | 51.39 | $52.41 | 679336 |
| 2025-10-15 | 51.23 | $52.49 | 691814 |
| 2025-10-14 | 51.04 | $51.52 | 1.3M |
| 2025-10-13 | 51.03 | $50.69 | 829946 |
| 2025-10-10 | 51.19 | $49.52 | 876156 |
| 2025-10-09 | 51.63 | $50.94 | 819000 |
| 2025-10-08 | 51.84 | $51.74 | 564800 |
| 2025-10-07 | 51.93 | $51.34 | 587822 |
| 2025-10-06 | 52.11 | $52.39 | 568506 |
| 2025-10-03 | 52.11 | $51.86 | 697243 |
| 2025-10-02 | 52.22 | $51.99 | 546600 |
| 2025-10-01 | 52.32 | $52.21 | 573019 |
| 2025-09-30 | 52.39 | $52.28 | 552800 |
| 2025-09-29 | 52.47 | $51.73 | 429902 |
| 2025-09-26 | 52.68 | $51.94 | 483200 |
| 2025-09-25 | 52.87 | $51.57 | 698800 |
| 2025-09-24 | 53.18 | $52.84 | 413200 |
| 2025-09-23 | 53.27 | $53.01 | 794212 |
| 2025-09-22 | 53.34 | $53.42 | 450646 |
| 2025-09-19 | 53.34 | $53.08 | 2.1M |
| 2025-09-18 | 53.41 | $53.64 | 1.3M |
| 2025-09-17 | 53.37 | $52.31 | 1.1M |
| 2025-09-16 | 53.61 | $53.52 | 703603 |
| 2025-09-15 | 53.63 | $53.35 | 640013 |
| 2025-09-12 | 53.68 | $53.45 | 571100 |
| 2025-09-11 | 53.73 | $54.11 | 942846 |
| 2025-09-10 | 53.65 | $53.94 | 920900 |
| 2025-09-09 | 53.58 | $53.13 | 772838 |
| 2025-09-08 | 53.68 | $53.36 | 738300 |
| 2025-09-05 | 53.74 | $53.77 | 1.2M |
| 2025-09-04 | 53.73 | $53.54 | 1.6M |
| 2025-09-03 | 53.77 | $52.43 | 5.8M |
| 2025-09-02 | 54.04 | $52.05 | 1.9M |
| 2025-08-29 | 54.44 | $54.57 | 598500 |
| 2025-08-28 | 54.36 | $54.82 | 471122 |
| 2025-08-27 | 54.22 | $55.01 | 559121 |
| 2025-08-26 | 54.02 | $54.79 | 946518 |
| 2025-08-25 | 53.83 | $55.10 | 566440 |
| 2025-08-22 | 53.54 | $55.66 | 912800 |
| 2025-08-21 | 53.09 | $52.82 | 430400 |
| 2025-08-20 | 53.16 | $53.28 | 580900 |
| 2025-08-19 | 53.15 | $53.51 | 420300 |
| 2025-08-18 | 53.08 | $53.46 | 374000 |
| 2025-08-15 | 53.02 | $53.47 | 811300 |
| 2025-08-14 | 52.95 | $54.11 | 412700 |
| 2025-08-13 | 52.74 | $54.76 | 584000 |
| 2025-08-12 | 52.35 | $53.34 | 571700 |
| 2025-08-11 | 52.21 | $51.74 | 737000 |
| 2025-08-08 | 52.38 | $51.97 | 555300 |
| 2025-08-07 | 52.54 | $51.23 | 1.2M |
| 2025-08-06 | 52.87 | $49.46 | 2.7M |
| 2025-08-05 | 53.64 | $51.89 | 1.0M |
| 2025-08-04 | 54.02 | $52.54 | 724500 |
| 2025-08-01 | 54.33 | $51.87 | 907200 |
| 2025-07-31 | 54.82 | $52.94 | 1.0M |
| 2025-07-30 | 55.17 | $55.15 | 1.1M |
| 2025-07-29 | 55.10 | $54.95 | 722400 |
| 2025-07-28 | 55.06 | $54.12 | 737700 |
| 2025-07-25 | 55.19 | $53.50 | 579700 |
| 2025-07-24 | 55.46 | $53.34 | 958500 |
| 2025-07-23 | 55.80 | $55.03 | 918000 |
| 2025-07-22 | 55.83 | $55.03 | 668700 |
| 2025-07-21 | 55.87 | $55.05 | 448900 |
| 2025-07-18 | 55.90 | $55.00 | 469700 |
| 2025-07-17 | 55.93 | $55.19 | 654200 |
| 2025-07-16 | 55.93 | $54.98 | 490500 |
| 2025-07-15 | 55.95 | $55.06 | 412800 |
| 2025-07-14 | 55.96 | $55.83 | 490800 |
| 2025-07-11 | 55.80 | $56.01 | 435000 |
| 2025-07-10 | 55.56 | $56.30 | 536600 |
| 2025-07-09 | 55.21 | $56.12 | 430800 |
| 2025-07-08 | 54.84 | $56.26 | 920100 |
| 2025-07-07 | 54.37 | $55.14 | 767100 |
| 2025-07-03 | 54.05 | $56.27 | 467500 |
| 2025-07-02 | 53.43 | $56.13 | 1.1M |
| 2025-07-01 | 52.74 | $53.93 | 1.9M |
| 2025-06-30 | 52.40 | $53.08 | 822700 |
| 2025-06-27 | 52.17 | $52.66 | 880800 |
| 2025-06-26 | 52.00 | $52.69 | 558800 |
| 2025-06-25 | 51.78 | $52.08 | 501800 |
| 2025-06-24 | 51.66 | $52.33 | 691300 |
| 2025-06-23 | 51.46 | $51.72 | 679200 |
| 2025-06-20 | 51.36 | $51.04 | 1.5M |
| 2025-06-18 | 51.38 | $50.95 | 552900 |
| 2025-06-17 | 51.42 | $51.15 | 609300 |
| 2025-06-16 | 51.43 | $51.51 | 452700 |
| 2025-06-13 | 51.35 | $50.49 | 439700 |
| 2025-06-12 | 51.48 | $51.53 | 466800 |
| 2025-06-11 | 51.40 | $51.61 | 604100 |
| 2025-06-10 | 51.30 | $52.11 | 533000 |
| 2025-06-09 | 51.06 | $51.56 | 485700 |
| 2025-06-06 | 50.90 | $50.99 | 453200 |
| 2025-06-05 | 50.83 | $50.54 | 399100 |
| 2025-06-04 | 50.85 | $50.62 | 640000 |
| 2025-06-03 | 50.85 | $51.00 | 525300 |
| 2025-06-02 | 50.76 | $49.76 | 547200 |
| 2025-05-30 | 50.92 | $50.01 | 598100 |
| 2025-05-29 | 51.05 | $50.66 | 493100 |
| 2025-05-28 | 51.06 | $50.36 | 466500 |
| 2025-05-27 | 51.13 | $50.94 | 469400 |
| 2025-05-23 | 51.08 | $49.72 | 452200 |
| 2025-05-22 | 51.28 | $50.17 | 559800 |
| 2025-05-21 | 51.41 | $50.04 | 458700 |
| 2025-05-20 | 51.59 | $50.91 | 503800 |
| 2025-05-19 | 51.60 | $50.93 | 515900 |
| 2025-05-16 | 51.61 | $51.88 | 527400 |
| 2025-05-15 | 51.41 | $51.59 | 718300 |
| 2025-05-14 | 51.23 | $51.87 | 1.0M |
| 2025-05-13 | 50.95 | $52.37 | 1.0M |
| 2025-05-12 | 50.52 | $52.33 | 786200 |
| 2025-05-09 | 50.02 | $50.42 | 587600 |
| 2025-05-08 | 49.84 | $50.62 | 606700 |
| 2025-05-07 | 49.59 | $49.66 | 584200 |
| 2025-05-06 | 49.49 | $49.12 | 905200 |
| 2025-05-05 | 49.48 | $50.06 | 832600 |
| 2025-05-02 | 49.27 | $49.72 | 762600 |
| 2025-05-01 | 49.10 | $48.82 | 1.6M |
| 2025-04-30 | 49.08 | $46.99 | 2.4M |
| 2025-04-29 | 49.44 | $51.24 | 788700 |
| 2025-04-28 | 48.96 | $51.70 | 1.3M |
| 2025-04-25 | 48.31 | $51.94 | 717100 |
| 2025-04-24 | 47.49 | $51.70 | 786000 |
| 2025-04-23 | 46.59 | $49.83 | 1.3M |
| 2025-04-22 | 45.95 | $48.45 | 1.2M |
| 2025-04-21 | 45.49 | $46.94 | 1.1M |
| 2025-04-17 | 45.29 | $47.20 | 943600 |
| 2025-04-16 | 45.00 | $46.51 | 635700 |
| 2025-04-15 | 44.82 | $46.44 | 713300 |
| 2025-04-14 | 44.63 | $46.25 | 783400 |
| 2025-04-11 | 44.46 | $45.66 | 976400 |
| 2025-04-10 | 44.39 | $44.74 | 1.1M |
| 2025-04-09 | 44.52 | $46.41 | 1.8M |
| 2025-04-08 | 44.33 | $41.51 | 1.1M |
| 2025-04-07 | 45.15 | $42.11 | 1.6M |
| 2025-04-04 | 45.99 | $42.26 | 1.2M |
| 2025-04-03 | 46.93 | $44.31 | 1.5M |
| 2025-04-02 | 47.61 | $48.29 | 714800 |
| 2025-04-01 | 47.56 | $47.47 | 1.1M |
| 2025-03-31 | 47.67 | $48.09 | 1.2M |
| 2025-03-28 | 47.68 | $47.19 | 706500 |
| 2025-03-27 | 47.89 | $47.97 | 717500 |
| 2025-03-26 | 47.97 | $48.51 | 462600 |
| 2025-03-25 | 47.96 | $48.80 | 836900 |
| 2025-03-24 | 47.88 | $49.07 | 1.3M |
| 2025-03-21 | 47.75 | $46.99 | 7.7M |
| 2025-03-20 | 48.04 | $48.15 | 644600 |
| 2025-03-19 | 48.13 | $49.34 | 726800 |
| 2025-03-18 | 48.00 | $48.60 | 638700 |
| 2025-03-17 | 48.00 | $48.23 | 587200 |
| 2025-03-14 | 48.09 | $47.79 | 633000 |
| 2025-03-13 | 48.30 | $46.61 | 848500 |
| 2025-03-12 | 48.79 | $46.90 | 1.1M |
| 2025-03-11 | 49.31 | $47.98 | 1.2M |
| 2025-03-10 | 49.69 | $49.59 | 1.1M |
| 2025-03-07 | 49.80 | $50.44 | 829300 |
| 2025-03-06 | 49.75 | $49.15 | 979900 |
| 2025-03-05 | 49.96 | $49.09 | 671200 |
| 2025-03-04 | 50.23 | $48.58 | 945700 |
| 2025-03-03 | 50.65 | $49.17 | 874000 |
| 2025-02-28 | 51.02 | $50.54 | 1.2M |
| 2025-02-27 | 51.16 | $50.53 | 686000 |
| 2025-02-26 | 51.33 | $51.61 | 763400 |
| 2025-02-25 | 51.29 | $51.32 | 739500 |
| 2025-02-24 | 51.32 | $52.13 | 765900 |
| 2025-02-21 | 51.18 | $51.85 | 618500 |
| 2025-02-20 | 51.08 | $52.51 | 695400 |
| 2025-02-19 | 50.82 | $52.53 | 553500 |
| 2025-02-18 | 50.53 | $52.27 | 689900 |
| 2025-02-14 | 50.24 | $51.21 | 732600 |
| 2025-02-13 | 50.14 | $50.52 | 521800 |
| 2025-02-12 | 50.17 | $49.77 | 584400 |
| 2025-02-11 | 50.37 | $49.80 | 474800 |
| 2025-02-10 | 50.61 | $49.84 | 769400 |
| 2025-02-07 | 50.87 | $50.00 | 874400 |
| 2025-02-06 | 51.15 | $50.48 | 569800 |
| 2025-02-05 | 51.38 | $50.59 | 715400 |
| 2025-02-04 | 51.63 | $49.99 | 994500 |
| 2025-02-03 | 52.05 | $49.75 | 928100 |
| 2025-01-31 | 52.58 | $51.66 | 828900 |
| 2025-01-30 | 52.80 | $51.41 | 1.5M |
| 2025-01-29 | 53.11 | $53.24 | 1.5M |
| 2025-01-28 | 53.09 | $52.43 | 1.0M |
| 2025-01-27 | 53.23 | $52.89 | 744500 |
| 2025-01-24 | 53.30 | $54.10 | 505400 |
| 2025-01-23 | 53.12 | $54.24 | 437200 |
| 2025-01-22 | 52.89 | $54.41 | 480500 |
| 2025-01-21 | 52.58 | $54.65 | 615100 |
| 2025-01-17 | 52.18 | $53.56 | 488600 |
| 2025-01-16 | 51.94 | $52.85 | 436700 |
| 2025-01-15 | 51.81 | $52.66 | 616300 |
| 2025-01-14 | 51.71 | $51.97 | 479000 |
| 2025-01-13 | 51.75 | $51.20 | 521200 |
| 2025-01-10 | 51.95 | $51.43 | 494600 |
| 2025-01-08 | 52.15 | $51.77 | 531300 |
| 2025-01-07 | 52.30 | $52.54 | 562700 |
| 2025-01-06 | 52.33 | $52.20 | 635700 |
| 2025-01-03 | 52.43 | $52.08 | 495200 |
| 2025-01-02 | 52.58 | $51.67 | 474200 |
| 2024-12-31 | 52.85 | $52.32 | 468100 |
| 2024-12-30 | 53.02 | $52.09 | 512800 |
| 2024-12-27 | 53.27 | $52.92 | 381300 |
| 2024-12-26 | 53.40 | $53.75 | 386300 |
| 2024-12-24 | 53.36 | $53.53 | 202700 |
| 2024-12-23 | 53.37 | $52.73 | 782100 |
| 2024-12-20 | 53.56 | $53.07 | 7.9M |
| 2024-12-19 | 53.70 | $52.91 | 728500 |
| 2024-12-18 | 53.90 | $52.81 | 1.2M |
| 2024-12-17 | 54.15 | $53.10 | 828600 |
| 2024-12-16 | 54.39 | $54.15 | 586000 |
| 2024-12-13 | 54.44 | $54.16 | 962200 |
| 2024-12-12 | 54.50 | $54.39 | 500000 |
| 2024-12-11 | 54.52 | $54.20 | 666900 |
| 2024-12-10 | 54.59 | $53.71 | 788900 |
| 2024-12-09 | 54.76 | $54.75 | 563700 |
| 2024-12-06 | 54.75 | $54.21 | 518600 |
| 2024-12-05 | 54.84 | $54.67 | 479100 |
| 2024-12-04 | 54.85 | $55.27 | 602600 |
| 2024-12-03 | 54.74 | $55.66 | 672500 |
| 2024-12-02 | 54.53 | $55.80 | 681300 |
| 2024-11-29 | 54.25 | $54.71 | 306400 |
| 2024-11-27 | 54.15 | $54.23 | 512500 |
| 2024-11-26 | 54.15 | $54.84 | 520300 |
| 2024-11-25 | 54.01 | $55.20 | 893800 |
| 2024-11-22 | 53.77 | $54.45 | 570700 |
| 2024-11-21 | 53.66 | $53.73 | 509600 |
| 2024-11-20 | 53.68 | $52.92 | 585500 |
| 2024-11-19 | 53.88 | $52.26 | 557900 |
| 2024-11-18 | 54.26 | $52.87 | 590800 |
| 2024-11-15 | 54.56 | $53.07 | 886400 |
| 2024-11-14 | 54.87 | $53.04 | 784200 |
| 2024-11-13 | 55.23 | $53.04 | 643700 |
| 2024-11-12 | 55.66 | $54.00 | 511100 |
| 2024-11-11 | 55.94 | $55.60 | 603700 |
| 2024-11-08 | 55.93 | $56.56 | 610200 |
| 2024-11-07 | 55.71 | $57.13 | 567600 |
| 2024-11-06 | 55.33 | $57.17 | 570700 |
| 2024-11-05 | 54.88 | $54.58 | 506400 |
| 2024-11-04 | 54.89 | $54.00 | 751300 |
| 2024-11-01 | 55.04 | $54.54 | 850500 |
| 2024-10-31 | 55.08 | $54.21 | 1.3M |
| 2024-10-30 | 55.21 | $57.69 | 1.8M |
| 2024-10-29 | 54.61 | $54.46 | 820600 |
| 2024-10-28 | 54.60 | $54.41 | 498400 |
| 2024-10-25 | 54.59 | $53.92 | 520500 |
| 2024-10-24 | 54.68 | $54.25 | 641700 |
| 2024-10-23 | 54.72 | $53.91 | 607200 |
| 2024-10-22 | 54.83 | $54.06 | 541400 |
| 2024-10-21 | 54.92 | $53.98 | 622600 |
| 2024-10-18 | 55.04 | $54.66 | 453000 |
| 2024-10-17 | 55.04 | $55.45 | 436700 |
| 2024-10-16 | 54.86 | $55.34 | 359300 |
| 2024-10-15 | 54.67 | $54.83 | 451300 |
| 2024-10-14 | 54.55 | $55.37 | 325900 |
| 2024-10-11 | 54.30 | $55.02 | 438500 |
| 2024-10-10 | 54.07 | $54.22 | 666900 |
| 2024-10-09 | 53.98 | $54.80 | 400700 |
| 2024-10-08 | 53.74 | $54.38 | 516000 |
| 2024-10-07 | 53.55 | $54.00 | 415900 |
| 2024-10-04 | 53.41 | $54.05 | 332300 |
| 2024-10-03 | 53.24 | $53.28 | 373000 |
| 2024-10-02 | 53.20 | $53.36 | 480300 |
| 2024-10-01 | 53.13 | $53.45 | 494200 |
| 2024-09-30 | 53.03 | $54.31 | 681500 |
| 2024-09-27 | 52.73 | $54.35 | 456500 |
| 2024-09-26 | 52.38 | $54.38 | 862300 |
| 2024-09-25 | 51.96 | $52.64 | 519200 |
| 2024-09-24 | 51.84 | $53.09 | 440300 |
| 2024-09-23 | 51.61 | $52.84 | 492100 |
| 2024-09-20 | 51.40 | $52.80 | 1.8M |
| 2024-09-19 | 51.17 | $52.55 | 476600 |
| 2024-09-18 | 50.95 | $51.09 | 369500 |
| 2024-09-17 | 51.02 | $51.48 | 355200 |
| 2024-09-16 | 51.01 | $51.10 | 414000 |
| 2024-09-13 | 51.09 | $50.64 | 376900 |
| 2024-09-12 | 51.29 | $49.99 | 423200 |
| 2024-09-11 | 51.66 | $50.11 | 674300 |
| 2024-09-10 | 52.06 | $49.63 | 698100 |
| 2024-09-09 | 52.64 | $49.90 | 893200 |
| 2024-09-06 | 53.25 | $50.74 | 393900 |
| 2024-09-05 | 53.78 | $51.83 | 348400 |
| 2024-09-04 | 54.17 | $52.13 | 420800 |
| 2024-09-03 | 54.56 | $52.17 | 610900 |
| 2024-08-30 | 55.00 | $55.18 | 1.2M |
| 2024-08-29 | 54.86 | $54.79 | 439100 |
| 2024-08-28 | 54.79 | $54.47 | 430700 |
| 2024-08-27 | 54.76 | $54.91 | 364100 |
| 2024-08-26 | 54.64 | $55.02 | 389400 |
| 2024-08-23 | 54.46 | $55.30 | 943800 |
| 2024-08-22 | 54.20 | $54.59 | 508800 |
| 2024-08-21 | 54.03 | $55.12 | 577900 |
| 2024-08-20 | 53.73 | $54.29 | 545200 |
| 2024-08-19 | 53.55 | $55.43 | 737700 |
| 2024-08-16 | 53.09 | $54.22 | 757200 |
| 2024-08-15 | 52.82 | $54.58 | 555500 |
| 2024-08-14 | 52.42 | $53.30 | 431100 |
| 2024-08-13 | 52.23 | $53.24 | 411800 |
| 2024-08-12 | 52.02 | $52.71 | 543500 |
| 2024-08-09 | 51.90 | $52.95 | 568000 |
| 2024-08-08 | 51.70 | $53.37 | 674700 |
| 2024-08-07 | 51.38 | $49.94 | 709500 |
| 2024-08-06 | 51.74 | $50.23 | 530400 |
| 2024-08-05 | 52.10 | $49.89 | 760200 |
| 2024-08-02 | 52.58 | $50.76 | 595000 |
| 2024-08-01 | 52.96 | $52.43 | 560700 |
| 2024-07-31 | 53.05 | $53.76 | 577200 |
| 2024-07-30 | 52.88 | $53.16 | 448300 |
| 2024-07-29 | 52.79 | $53.18 | 516100 |
| 2024-07-26 | 52.69 | $52.84 | 486400 |
| 2024-07-25 | 52.65 | $51.84 | 593800 |
| 2024-07-24 | 52.81 | $52.04 | 447800 |
| 2024-07-23 | 52.95 | $53.10 | 471500 |
| 2024-07-22 | 52.89 | $53.66 | 548600 |
| 2024-07-19 | 52.70 | $52.35 | 356600 |
| 2024-07-18 | 52.75 | $53.17 | 639800 |
| 2024-07-17 | 52.64 | $54.33 | 1.2M |
| 2024-07-16 | 52.26 | $54.17 | 607900 |
| 2024-07-15 | 51.86 | $52.89 | 509500 |
| 2024-07-12 | 51.66 | $52.91 | 524700 |
| 2024-07-11 | 51.44 | $52.83 | 457800 |
| 2024-07-10 | 51.19 | $51.63 | 458700 |
| 2024-07-09 | 51.16 | $50.80 | 475700 |
| 2024-07-08 | 51.30 | $51.37 | 512900 |
| 2024-07-05 | 51.35 | $50.56 | 900200 |
| 2024-07-03 | 51.58 | $51.10 | 325900 |
| 2024-07-02 | 51.73 | $50.82 | 524100 |
| 2024-07-01 | 51.97 | $50.72 | 482400 |
| 2024-06-28 | 52.28 | $51.49 | 1.4M |
| 2024-06-27 | 52.47 | $50.93 | 494300 |
| 2024-06-26 | 52.81 | $51.70 | 543200 |
| 2024-06-25 | 53.04 | $51.91 | 607400 |
| 2024-06-24 | 53.27 | $52.46 | 576000 |
| 2024-06-21 | 53.41 | $52.40 | 1.1M |
| 2024-06-20 | 53.59 | $52.31 | 765100 |
| 2024-06-18 | 53.81 | $52.85 | 656300 |
| 2024-06-17 | 53.96 | $52.67 | 930300 |
| 2024-06-14 | 54.16 | $52.20 | 577900 |
| 2024-06-13 | 54.49 | $53.47 | 461600 |
| 2024-06-12 | 54.59 | $53.75 | 478200 |
| 2024-06-11 | 54.65 | $53.45 | 443800 |
| 2024-06-10 | 54.78 | $54.19 | 474900 |
| 2024-06-07 | 54.77 | $53.43 | 447400 |
| 2024-06-06 | 54.90 | $53.71 | 367700 |
| 2024-06-05 | 54.99 | $54.45 | 616200 |
| 2024-06-04 | 54.93 | $53.77 | 721200 |
| 2024-06-03 | 55.00 | $54.62 | 392600 |
| 2024-05-31 | 54.88 | $54.60 | 832000 |
| 2024-05-30 | 54.74 | $54.58 | 922000 |
| 2024-05-29 | 54.58 | $53.38 | 1.0M |
| 2024-05-28 | 54.63 | $54.83 | 878700 |
| 2024-05-24 | 54.37 | $54.95 | 782000 |
| 2024-05-23 | 54.03 | $53.98 | 371200 |
| 2024-05-22 | 53.84 | $54.79 | 872800 |
| 2024-05-21 | 53.43 | $54.14 | 688200 |
| 2024-05-20 | 53.09 | $53.77 | 384600 |
| 2024-05-17 | 52.75 | $53.33 | 739000 |
| 2024-05-16 | 52.45 | $53.07 | 431300 |
| 2024-05-15 | 52.14 | $53.45 | 472400 |
| 2024-05-14 | 51.70 | $53.29 | 622200 |
| 2024-05-13 | 51.21 | $52.56 | 502900 |
| 2024-05-10 | 50.79 | $51.75 | 491500 |
| 2024-05-09 | 50.47 | $51.75 | 584900 |
| 2024-05-08 | 50.09 | $52.24 | 717200 |
| 2024-05-07 | 49.54 | $51.09 | 773700 |
| 2024-05-06 | 49.14 | $49.74 | 666600 |
| 2024-05-03 | 48.96 | $49.41 | 746200 |
| 2024-05-02 | 48.82 | $48.64 | 795200 |
| 2024-05-01 | 48.81 | $48.07 | 1.1M |
| 2024-04-30 | 48.92 | $48.87 | 1.6M |
| 2024-04-29 | 48.88 | $49.96 | 718700 |
| 2024-04-26 | 48.59 | $50.10 | 534200 |
| 2024-04-25 | 48.23 | $49.58 | 472500 |
| 2024-04-24 | 47.93 | $49.24 | 707900 |
| 2024-04-23 | 47.64 | $48.47 | 688900 |
| 2024-04-22 | 47.47 | $47.38 | 479100 |
| 2024-04-19 | 47.50 | $46.66 | 421300 |
| 2024-04-18 | 47.69 | $46.54 | 421100 |
| 2024-04-17 | 47.93 | $46.59 | 318000 |
| 2024-04-16 | 48.20 | $47.11 | 443600 |
| 2024-04-15 | 48.41 | $47.09 | 412200 |
| 2024-04-12 | 48.65 | $47.23 | 336200 |
| 2024-04-11 | 48.90 | $48.50 | 319200 |
| 2024-04-10 | 48.91 | $47.93 | 397700 |
| 2024-04-09 | 49.05 | $49.39 | 422500 |
| 2024-04-08 | 48.89 | $48.69 | 473800 |
| 2024-04-05 | 48.86 | $48.53 | 527400 |
| 2024-04-04 | 48.85 | $48.13 | 331900 |
| 2024-04-03 | 48.91 | $49.24 | 411600 |
| 2024-04-02 | 48.75 | $48.84 | 485500 |
| 2024-04-01 | 48.65 | $49.26 | 296000 |
| 2024-03-28 | 48.43 | $49.58 | 419100 |
| 2024-03-27 | 48.10 | $49.47 | 373100 |
| 2024-03-26 | 47.75 | $48.40 | 378100 |
| 2024-03-25 | 47.56 | $48.45 | 350500 |
| 2024-03-22 | 47.32 | $47.79 | 761400 |
| 2024-03-21 | 47.19 | $47.83 | 575800 |
| 2024-03-20 | 47.03 | $47.00 | 552000 |
| 2024-03-19 | 47.01 | $46.45 | 667700 |
| 2024-03-18 | 47.10 | $46.13 | 742000 |
| 2024-03-15 | 47.27 | $46.99 | 1.4M |
| 2024-03-14 | 47.29 | $47.50 | 738700 |
| 2024-03-13 | 47.20 | $48.43 | 991100 |
| 2024-03-12 | 46.90 | $47.23 | 483600 |
| 2024-03-11 | 46.81 | $46.90 | 678300 |
| 2024-03-08 | 46.76 | $46.58 | 367000 |
| 2024-03-07 | 46.78 | $47.30 | 430000 |
| 2024-03-06 | 46.64 | $47.43 | 378300 |
| 2024-03-05 | 46.46 | $47.27 | 569400 |
| 2024-03-04 | 46.27 | $47.59 | 536100 |
| 2024-03-01 | 45.99 | $47.57 | 520000 |
| 2024-02-29 | 45.68 | $46.59 | 844700 |
| 2024-02-28 | 45.51 | $46.34 | 385700 |
| 2024-02-27 | 45.38 | $45.99 | 457900 |
| 2024-02-26 | 45.30 | $46.10 | 403000 |
| 2024-02-23 | 45.19 | $46.34 | 445300 |
| 2024-02-22 | 45.01 | $46.44 | 451500 |
| 2024-02-21 | 44.78 | $45.70 | 573000 |
| 2024-02-20 | 44.68 | $45.04 | 436800 |
| 2024-02-16 | 44.71 | $45.04 | 600400 |
| 2024-02-15 | 44.75 | $45.47 | 446200 |
| 2024-02-14 | 44.71 | $45.08 | 540700 |
| 2024-02-13 | 44.75 | $44.10 | 724400 |
| 2024-02-12 | 45.02 | $45.43 | 488900 |
| 2024-02-09 | 45.04 | $44.92 | 647300 |
| 2024-02-08 | 45.19 | $44.72 | 1.7M |
| 2024-02-07 | 45.41 | $43.95 | 775500 |
| 2024-02-06 | 45.83 | $44.43 | 845000 |
| 2024-02-05 | 46.22 | $45.11 | 484700 |
| 2024-02-02 | 46.54 | $45.64 | 859800 |
| 2024-02-01 | 46.80 | $45.36 | 1.2M |
| 2024-01-31 | 47.16 | $45.30 | 1.8M |
| 2024-01-30 | 47.60 | $47.87 | 810400 |
| 2024-01-29 | 47.56 | $47.60 | 1.0M |
| 2024-01-26 | 47.58 | $47.28 | 551400 |
| 2024-01-25 | 47.67 | $47.83 | 436800 |
| 2024-01-24 | 47.66 | $48.06 | 435800 |
| 2024-01-23 | 47.60 | $48.16 | 515400 |
| 2024-01-22 | 47.52 | $47.93 | 380900 |
| 2024-01-19 | 47.47 | $47.58 | 355000 |
| 2024-01-18 | 47.48 | $47.22 | 460000 |
| 2024-01-17 | 47.58 | $46.20 | 363200 |
| 2024-01-16 | 47.91 | $46.85 | 434600 |
| 2024-01-12 | 48.16 | $47.10 | 312900 |
| 2024-01-11 | 48.39 | $47.48 | 334100 |
| 2024-01-10 | 48.58 | $47.38 | 313300 |
| 2024-01-09 | 48.83 | $47.34 | 654000 |
| 2024-01-08 | 49.11 | $47.99 | 614800 |
| 2024-01-05 | 49.31 | $47.49 | 483300 |
| 2024-01-04 | 49.64 | $47.64 | 433900 |
| 2024-01-03 | 49.99 | $48.38 | 660300 |
| 2024-01-02 | 50.24 | $49.18 | 526700 |
| 2023-12-29 | 50.35 | $50.40 | 499200 |
| 2023-12-28 | 50.21 | $50.67 | 248700 |
| 2023-12-27 | 49.99 | $50.74 | 244100 |
| 2023-12-26 | 49.72 | $50.89 | 856500 |
| 2023-12-22 | 49.36 | $50.44 | 369400 |
| 2023-12-21 | 49.03 | $49.74 | 283100 |
| 2023-12-20 | 48.80 | $49.26 | 521700 |
| 2023-12-19 | 48.62 | $49.50 | 417400 |
| 2023-12-18 | 48.37 | $49.02 | 479300 |
| 2023-12-15 | 48.17 | $49.22 | 1.0M |
| 2023-12-14 | 47.89 | $49.49 | 481400 |
| 2023-12-13 | 47.51 | $48.16 | 499800 |
| 2023-12-12 | 47.35 | $48.00 | 403300 |
| 2023-12-11 | 47.19 | $48.15 | 485800 |
| 2023-12-08 | 46.98 | $47.50 | 358800 |
| 2023-12-07 | 46.87 | $46.88 | 381100 |
| 2023-12-06 | 46.87 | $46.01 | 330700 |
| 2023-12-05 | 47.06 | $46.47 | 469700 |
| 2023-12-04 | 47.17 | $47.62 | 552900 |
| 2023-12-01 | 47.07 | $47.43 | 560900 |
| 2023-11-30 | 46.99 | $46.76 | 690400 |
| 2023-11-29 | 47.03 | $46.89 | 768200 |
| 2023-11-28 | 47.06 | $46.50 | 870200 |
| 2023-11-27 | 47.17 | $47.02 | 571300 |
| 2023-11-24 | 47.19 | $47.21 | 195500 |
| 2023-11-22 | 47.17 | $47.29 | 458900 |
| 2023-11-21 | 47.13 | $47.17 | 430300 |
| 2023-11-20 | 47.11 | $47.98 | 385800 |
| 2023-11-17 | 46.92 | $47.76 | 506100 |
| 2023-11-16 | 46.74 | $47.83 | 550300 |
| 2023-11-15 | 46.52 | $48.70 | 488300 |
| 2023-11-14 | 46.08 | $47.88 | 456900 |
| 2023-11-13 | 45.74 | $46.05 | 492400 |
| 2023-11-10 | 45.74 | $46.61 | 346500 |
| 2023-11-09 | 45.62 | $45.29 | 386700 |
| 2023-11-08 | 45.76 | $45.54 | 488000 |
| 2023-11-07 | 45.88 | $46.05 | 604900 |
| 2023-11-06 | 45.92 | $46.22 | 695800 |
| 2023-11-03 | 45.93 | $46.60 | 885600 |
| 2023-11-02 | 45.86 | $45.37 | 2.5M |
| 2023-11-01 | 46.05 | $46.14 | 955700 |
| 2023-10-31 | 46.11 | $46.33 | 602700 |
| 2023-10-30 | 46.14 | $45.89 | 605800 |
| 2023-10-27 | 46.27 | $45.69 | 486900 |
| 2023-10-26 | 46.47 | $46.06 | 402800 |
| 2023-10-25 | 46.63 | $45.41 | 601400 |
| 2023-10-24 | 46.95 | $46.29 | 365300 |
| 2023-10-23 | 47.15 | $46.49 | 484100 |
| 2023-10-20 | 47.33 | $46.60 | 434700 |
| 2023-10-19 | 47.53 | $46.35 | 485900 |
| 2023-10-18 | 47.80 | $47.09 | 326600 |
| 2023-10-17 | 47.97 | $47.97 | 542300 |
| 2023-10-16 | 47.98 | $47.76 | 385800 |
| 2023-10-13 | 48.04 | $47.24 | 377100 |
| 2023-10-12 | 48.21 | $48.06 | 382400 |
| 2023-10-11 | 48.24 | $48.67 | 521000 |
| 2023-10-10 | 48.15 | $48.67 | 356000 |
| 2023-10-09 | 48.04 | $48.12 | 343300 |
| 2023-10-06 | 48.04 | $48.39 | 359300 |
| 2023-10-05 | 47.97 | $48.08 | 459400 |
| 2023-10-04 | 47.96 | $48.00 | 377800 |
| 2023-10-03 | 47.96 | $47.56 | 426800 |
| 2023-10-02 | 48.06 | $48.39 | 453000 |
| 2023-09-29 | 48.00 | $48.19 | 586000 |
| 2023-09-28 | 47.98 | $48.96 | 563900 |
| 2023-09-27 | 47.78 | $47.61 | 354600 |
| 2023-09-26 | 47.85 | $46.98 | 475500 |
| 2023-09-25 | 48.05 | $48.25 | 385000 |
| 2023-09-22 | 48.03 | $47.69 | 328700 |
| 2023-09-21 | 48.12 | $47.51 | 388800 |
| 2023-09-20 | 48.26 | $47.73 | 500400 |
| 2023-09-19 | 48.37 | $48.00 | 342100 |
| 2023-09-18 | 48.45 | $47.76 | 777800 |
| 2023-09-15 | 48.59 | $47.78 | 1.0M |
| 2023-09-14 | 48.75 | $48.36 | 338600 |
| 2023-09-13 | 48.81 | $47.46 | 405300 |
| 2023-09-12 | 49.07 | $47.98 | 457600 |
| 2023-09-11 | 49.26 | $48.22 | 433900 |
| 2023-09-08 | 49.43 | $48.02 | 436200 |
| 2023-09-07 | 49.67 | $48.08 | 701500 |
| 2023-09-06 | 49.92 | $49.39 | 604200 |
| 2023-09-05 | 49.94 | $49.80 | 891100 |
| 2023-09-01 | 49.86 | $50.99 | 578700 |
| 2023-08-31 | 49.52 | $50.75 | 512600 |
| 2023-08-30 | 49.17 | $50.53 | 476400 |
| 2023-08-29 | 48.81 | $50.01 | 576700 |
| 2023-08-28 | 48.49 | $49.42 | 552600 |
| 2023-08-25 | 48.24 | $49.48 | 692100 |
| 2023-08-24 | 47.94 | $48.82 | 662700 |
| 2023-08-23 | 47.73 | $49.61 | 655900 |
| 2023-08-22 | 47.32 | $48.91 | 839500 |
| 2023-08-21 | 46.99 | $48.90 | 831700 |
| 2023-08-18 | 46.61 | $48.55 | 1.7M |
| 2023-08-17 | 46.25 | $48.58 | 2.0M |
| 2023-08-16 | 45.82 | $44.95 | 1.1M |
| 2023-08-15 | 46.10 | $45.64 | 459100 |
| 2023-08-14 | 46.28 | $46.12 | 373200 |
| 2023-08-11 | 46.39 | $45.83 | 386900 |
| 2023-08-10 | 46.58 | $45.94 | 554600 |
| 2023-08-09 | 46.78 | $45.86 | 388100 |
| 2023-08-08 | 47.04 | $46.06 | 468000 |
| 2023-08-07 | 47.29 | $45.77 | 482400 |
| 2023-08-04 | 47.65 | $45.57 | 659800 |
| 2023-08-03 | 48.11 | $45.88 | 898200 |
| 2023-08-02 | 48.58 | $48.13 | 413700 |
| 2023-08-01 | 48.66 | $48.54 | 365200 |
| 2023-07-31 | 48.65 | $48.50 | 407600 |
| 2023-07-28 | 48.65 | $47.82 | 402600 |
| 2023-07-27 | 48.80 | $48.06 | 843100 |
| 2023-07-26 | 48.91 | $47.97 | 2.6M |
| 2023-07-25 | 49.06 | $48.08 | 972100 |
| 2023-07-24 | 49.20 | $47.49 | 441800 |
| 2023-07-21 | 49.49 | $47.32 | 742700 |
| 2023-07-20 | 49.86 | $47.91 | 554100 |
| 2023-07-19 | 50.15 | $48.79 | 853100 |
| 2023-07-18 | 50.30 | $49.62 | 656900 |
| 2023-07-17 | 50.30 | $49.20 | 533900 |
| 2023-07-14 | 50.37 | $49.15 | 362500 |
| 2023-07-13 | 50.46 | $50.61 | 334400 |
| 2023-07-12 | 50.24 | $50.01 | 501600 |
| 2023-07-11 | 50.11 | $50.04 | 419100 |
| 2023-07-10 | 49.94 | $49.38 | 545300 |
| 2023-07-07 | 49.87 | $49.61 | 973100 |
| 2023-07-06 | 49.73 | $49.29 | 497900 |
| 2023-07-05 | 49.63 | $49.74 | 323700 |
| 2023-07-03 | 49.40 | $50.09 | 339700 |
| 2023-06-30 | 49.06 | $50.45 | 810500 |
| 2023-06-29 | 48.58 | $49.66 | 534300 |
| 2023-06-28 | 48.18 | $47.87 | 1.3M |
| 2023-06-27 | 48.08 | $47.48 | 698800 |
| 2023-06-26 | 48.04 | $47.13 | 296100 |
| 2023-06-23 | 48.05 | $47.23 | 650600 |
| 2023-06-22 | 48.05 | $47.64 | 412900 |
| 2023-06-21 | 47.94 | $47.60 | 303400 |
| 2023-06-20 | 47.81 | $47.77 | 464200 |
| 2023-06-16 | 47.62 | $48.01 | 942500 |
| 2023-06-15 | 47.34 | $48.48 | 643100 |
| 2023-06-14 | 46.90 | $48.50 | 572700 |
| 2023-06-13 | 46.38 | $48.33 | 480800 |
| 2023-06-12 | 45.80 | $47.37 | 563800 |
| 2023-06-09 | 45.33 | $46.56 | 462900 |
| 2023-06-08 | 44.94 | $46.76 | 532700 |
| 2023-06-07 | 44.44 | $46.34 | 552300 |
| 2023-06-06 | 43.95 | $44.60 | 404200 |
| 2023-06-05 | 43.74 | $43.62 | 439700 |
| 2023-06-02 | 43.70 | $44.58 | 471100 |
| 2023-06-01 | 43.45 | $43.37 | 604700 |
| 2023-05-31 | 43.41 | $43.84 | 1.2M |
| 2023-05-30 | 43.26 | $44.98 | 569800 |
| 2023-05-26 | 42.84 | $45.31 | 659300 |
| 2023-05-25 | 42.29 | $44.00 | 642200 |
| 2023-05-24 | 41.92 | $42.21 | 500400 |
| 2023-05-23 | 41.88 | $42.71 | 456300 |
| 2023-05-22 | 41.72 | $42.55 | 370300 |
| 2023-05-19 | 41.56 | $42.43 | 311700 |
| 2023-05-18 | 41.42 | $42.63 | 402100 |
| 2023-05-17 | 41.20 | $41.86 | 471800 |
| 2023-05-16 | 41.12 | $41.12 | 363000 |
| 2023-05-15 | 41.19 | $41.32 | 418900 |
| 2023-05-12 | 41.22 | $41.31 | 654100 |
| 2023-05-11 | 41.27 | $41.63 | 463300 |
| 2023-05-10 | 41.26 | $41.98 | 693400 |
| 2023-05-09 | 41.18 | $41.51 | 483800 |
| 2023-05-08 | 41.19 | $41.34 | 512900 |
| 2023-05-05 | 41.24 | $42.76 | 823600 |
| 2023-05-04 | 41.01 | $42.41 | 1.0M |
| 2023-05-03 | 40.81 | $40.74 | 775900 |
| 2023-05-02 | 40.94 | $40.78 | 513300 |
| 2023-05-01 | 41.09 | $41.13 | 550300 |
| 2023-04-28 | 41.20 | $41.26 | 539200 |
| 2023-04-27 | 41.30 | $40.64 | 483100 |
| 2023-04-26 | 41.55 | $40.42 | 615500 |
| 2023-04-25 | 41.90 | $40.42 | 544400 |
| 2023-04-24 | 42.31 | $41.03 | 722200 |
| 2023-04-21 | 42.65 | $41.58 | 498100 |
| 2023-04-20 | 42.94 | $41.47 | 418300 |
| 2023-04-19 | 43.31 | $41.70 | 575400 |
| 2023-04-18 | 43.68 | $42.98 | 673900 |
| 2023-04-17 | 43.85 | $43.89 | 292500 |
| 2023-04-14 | 43.85 | $43.99 | 264600 |
| 2023-04-13 | 43.83 | $44.14 | 367800 |
| 2023-04-12 | 43.77 | $43.86 | 228300 |
| 2023-04-11 | 43.77 | $44.14 | 410200 |
| 2023-04-10 | 43.71 | $43.83 | 372800 |
| 2023-04-06 | 43.71 | $43.26 | 408700 |
| 2023-04-05 | 43.82 | $43.79 | 399300 |
| 2023-04-04 | 43.85 | $44.00 | 531800 |
| 2023-04-03 | 43.83 | $45.11 | 322000 |
| 2023-03-31 | 43.58 | $45.20 | 437400 |
| 2023-03-30 | 43.28 | $44.45 | 500900 |
| 2023-03-29 | 43.08 | $44.10 | 491000 |
| 2023-03-28 | 42.93 | $43.22 | 302100 |
| 2023-03-27 | 42.94 | $43.26 | 467700 |
| 2023-03-24 | 42.96 | $43.34 | 594600 |
| 2023-03-23 | 42.96 | $42.99 | 626600 |
| 2023-03-22 | 43.04 | $42.63 | 575800 |
| 2023-03-21 | 43.21 | $43.29 | 624900 |
| 2023-03-20 | 43.27 | $43.52 | 525200 |
| 2023-03-17 | 43.31 | $43.08 | 1.6M |
| 2023-03-16 | 43.44 | $43.28 | 637000 |
| 2023-03-15 | 43.55 | $41.94 | 897900 |
| 2023-03-14 | 43.98 | $43.12 | 515800 |
| 2023-03-13 | 44.22 | $42.32 | 718700 |
| 2023-03-10 | 44.67 | $42.95 | 575100 |
| 2023-03-09 | 45.07 | $43.84 | 673400 |
| 2023-03-08 | 45.34 | $44.89 | 606400 |
| 2023-03-07 | 45.44 | $44.39 | 530100 |
| 2023-03-06 | 45.65 | $44.98 | 858200 |
| 2023-03-03 | 45.78 | $45.57 | 332500 |
| 2023-03-02 | 45.80 | $45.46 | 326500 |
| 2023-03-01 | 45.84 | $45.22 | 536800 |
| 2023-02-28 | 45.94 | $44.71 | 877000 |
| 2023-02-27 | 46.16 | $45.34 | 713300 |
| 2023-02-24 | 46.29 | $45.61 | 432500 |
| 2023-02-23 | 46.37 | $45.76 | 510300 |
| 2023-02-22 | 46.43 | $45.44 | 510400 |
| 2023-02-21 | 46.57 | $45.43 | 580300 |
| 2023-02-17 | 46.72 | $46.43 | 405800 |
| 2023-02-16 | 46.69 | $46.43 | 495700 |
| 2023-02-15 | 46.64 | $46.15 | 462100 |
| 2023-02-14 | 46.64 | $46.32 | 315200 |
| 2023-02-13 | 46.60 | $46.33 | 319000 |
| 2023-02-10 | 46.54 | $46.01 | 427600 |
| 2023-02-09 | 46.54 | $45.84 | 467400 |
| 2023-02-08 | 46.57 | $46.07 | 551000 |
| 2023-02-07 | 46.54 | $46.42 | 780400 |
| 2023-02-06 | 46.43 | $46.49 | 781000 |
| 2023-02-03 | 46.28 | $46.80 | 734200 |
| 2023-02-02 | 46.04 | $46.95 | 1.5M |
| 2023-02-01 | 45.72 | $46.91 | 744000 |
| 2023-01-31 | 45.35 | $45.88 | 878700 |
| 2023-01-30 | 45.13 | $45.34 | 541800 |
| 2023-01-27 | 44.98 | $45.93 | 590600 |
| 2023-01-26 | 44.68 | $45.97 | 635000 |
| 2023-01-25 | 44.33 | $45.29 | 721500 |
| 2023-01-24 | 44.05 | $44.65 | 826600 |
| 2023-01-23 | 43.86 | $44.68 | 527400 |
| 2023-01-20 | 43.63 | $43.99 | 511000 |
| 2023-01-19 | 43.51 | $43.40 | 439700 |
| 2023-01-18 | 43.49 | $44.23 | 373900 |
| 2023-01-17 | 43.29 | $44.55 | 758000 |
| 2023-01-13 | 42.99 | $44.10 | 362400 |
| 2023-01-12 | 42.74 | $43.87 | 715300 |
| 2023-01-11 | 42.49 | $43.97 | 434400 |
| 2023-01-10 | 42.18 | $43.44 | 429700 |
| 2023-01-09 | 41.94 | $43.08 | 474300 |
| 2023-01-06 | 41.73 | $42.84 | 589000 |
| 2023-01-05 | 41.54 | $41.56 | 613300 |
| 2023-01-04 | 41.59 | $41.65 | 605400 |
| 2023-01-03 | 41.64 | $41.59 | 722500 |
| 2022-12-30 | 41.71 | $41.58 | 394400 |
| 2022-12-29 | 41.79 | $41.66 | 542000 |
| 2022-12-28 | 41.88 | $40.33 | 568000 |
| 2022-12-27 | 42.26 | $41.34 | 727900 |
| 2022-12-23 | 42.49 | $41.74 | 283100 |
| 2022-12-22 | 42.68 | $41.49 | 314200 |
| 2022-12-21 | 42.95 | $42.40 | 400900 |
| 2022-12-20 | 43.07 | $41.69 | 398800 |
| 2022-12-19 | 43.36 | $41.53 | 622700 |
| 2022-12-16 | 43.74 | $42.34 | 1.7M |
| 2022-12-15 | 43.99 | $42.76 | 822900 |
| 2022-12-14 | 44.20 | $43.64 | 642000 |
| 2022-12-13 | 44.26 | $43.63 | 960700 |
| 2022-12-12 | 44.32 | $43.25 | 559300 |
| 2022-12-09 | 44.47 | $42.95 | 637200 |
| 2022-12-08 | 44.70 | $43.39 | 553500 |
| 2022-12-07 | 44.87 | $42.89 | 426800 |
| 2022-12-06 | 45.16 | $43.37 | 780000 |
| 2022-12-05 | 45.40 | $44.28 | 686900 |
| 2022-12-02 | 45.47 | $44.99 | 894200 |
| 2022-12-01 | 45.39 | $45.67 | 658200 |
| 2022-11-30 | 45.16 | $45.17 | 1.1M |
| 2022-11-29 | 44.98 | $44.13 | 545500 |
| 2022-11-28 | 44.98 | $43.78 | 496700 |
| 2022-11-25 | 45.04 | $45.14 | 146600 |
| 2022-11-23 | 44.82 | $45.21 | 499900 |
| 2022-11-22 | 44.54 | $44.85 | 632800 |
| 2022-11-21 | 44.28 | $44.37 | 383900 |
| 2022-11-18 | 44.08 | $44.21 | 473400 |
| 2022-11-17 | 43.86 | $44.15 | 448800 |
| 2022-11-16 | 43.61 | $44.27 | 550100 |
| 2022-11-15 | 43.28 | $45.27 | 528000 |
| 2022-11-14 | 42.69 | $44.21 | 610700 |
| 2022-11-11 | 42.21 | $44.24 | 581800 |
| 2022-11-10 | 41.65 | $43.41 | 779900 |
| 2022-11-09 | 41.16 | $41.51 | 772400 |
| 2022-11-08 | 40.99 | $42.97 | 983000 |
| 2022-11-07 | 40.48 | $42.09 | 827200 |
| 2022-11-04 | 40.07 | $41.34 | 539800 |
| 2022-11-03 | 39.75 | $39.93 | 477200 |
| 2022-11-02 | 39.67 | $40.03 | 842700 |
| 2022-11-01 | 39.56 | $40.62 | 583300 |
| 2022-10-31 | 39.30 | $40.19 | 850800 |
| 2022-10-28 | 39.10 | $40.08 | 852300 |
| 2022-10-27 | 38.88 | $39.47 | 1.8M |
| 2022-10-26 | 38.75 | $40.50 | 1.3M |
| 2022-10-25 | 38.39 | $40.37 | 785600 |
| 2022-10-24 | 38.00 | $39.84 | 1.2M |
| 2022-10-21 | 37.66 | $39.70 | 689100 |
| 2022-10-20 | 37.30 | $38.30 | 492000 |
| 2022-10-19 | 37.18 | $38.50 | 524300 |
| 2022-10-18 | 37.00 | $38.72 | 1.0M |
| 2022-10-17 | 36.75 | $38.15 | 684000 |
| 2022-10-14 | 36.59 | $37.13 | 713300 |
| 2022-10-13 | 36.63 | $38.05 | 521100 |
| 2022-10-12 | 36.49 | $36.69 | 824100 |
| 2022-10-11 | 36.62 | $36.63 | 932500 |
| 2022-10-10 | 36.79 | $37.40 | 603700 |
| 2022-10-07 | 36.84 | $37.91 | 549700 |
| 2022-10-06 | 36.79 | $38.96 | 589700 |
| 2022-10-05 | 36.53 | $39.03 | 666900 |
| 2022-10-04 | 36.22 | $38.97 | 1.6M |
| 2022-10-03 | 35.89 | $37.17 | 915700 |
| 2022-09-30 | 35.89 | $36.12 | 715300 |
| 2022-09-29 | 36.13 | $35.98 | 864300 |
| 2022-09-28 | 36.46 | $36.47 | 1.3M |
| 2022-09-27 | 36.74 | $35.92 | 755000 |
| 2022-09-26 | 37.21 | $35.53 | 803200 |
| 2022-09-23 | 37.84 | $36.29 | 764900 |
| 2022-09-22 | 38.43 | $37.01 | 578800 |
| 2022-09-21 | 38.98 | $37.75 | 607500 |
| 2022-09-20 | 39.46 | $37.89 | 765300 |
| 2022-09-19 | 40.01 | $38.33 | 786100 |
| 2022-09-16 | 40.57 | $37.86 | 3.0M |
| 2022-09-15 | 41.32 | $40.11 | 702700 |
| 2022-09-14 | 41.72 | $40.15 | 1.8M |
| 2022-09-13 | 42.19 | $40.72 | 665700 |
| 2022-09-12 | 42.61 | $42.79 | 972400 |
| 2022-09-09 | 42.68 | $42.70 | 650800 |
| 2022-09-08 | 42.78 | $42.54 | 1.1M |
| 2022-09-07 | 42.94 | $41.45 | 939600 |
| 2022-09-06 | 43.35 | $41.25 | 1.1M |
| 2022-09-02 | 43.88 | $42.71 | 764100 |
| 2022-09-01 | 44.19 | $42.93 | 754900 |
| 2022-08-31 | 44.50 | $43.89 | 1.3M |
| 2022-08-30 | 44.67 | $44.00 | 910300 |
| 2022-08-29 | 44.84 | $44.25 | 586600 |
| 2022-08-26 | 44.99 | $44.67 | 850200 |
| 2022-08-25 | 45.07 | $45.77 | 709500 |
| 2022-08-24 | 44.93 | $44.20 | 724700 |
| 2022-08-23 | 45.11 | $44.47 | 712500 |
| 2022-08-22 | 45.25 | $44.17 | 966300 |
| 2022-08-19 | 45.48 | $45.05 | 483200 |
| 2022-08-18 | 45.57 | $45.77 | 753300 |
| 2022-08-17 | 45.51 | $44.41 | 827500 |
| 2022-08-16 | 45.73 | $44.70 | 652300 |
| 2022-08-15 | 45.93 | $44.74 | 869700 |
| 2022-08-12 | 46.14 | $44.52 | 1.2M |
| 2022-08-11 | 46.44 | $43.50 | 2.7M |
| 2022-08-10 | 46.99 | $46.43 | 994300 |
| 2022-08-09 | 47.01 | $45.36 | 999900 |
| 2022-08-08 | 47.25 | $46.86 | 1.1M |
| 2022-08-05 | 47.21 | $46.60 | 1.1M |
| 2022-08-04 | 47.22 | $47.39 | 708000 |
| 2022-08-03 | 47.05 | $48.14 | 458000 |
| 2022-08-02 | 46.69 | $47.62 | 498800 |
| 2022-08-01 | 46.37 | $48.15 | 609600 |
| 2022-07-29 | 45.89 | $47.87 | 705500 |
| 2022-07-28 | 45.38 | $47.12 | 535700 |
| 2022-07-27 | 44.95 | $46.39 | 945900 |
| 2022-07-26 | 44.59 | $45.57 | 554300 |
| 2022-07-25 | 44.36 | $45.55 | 687300 |
| 2022-07-22 | 44.08 | $45.64 | 818300 |
| 2022-07-21 | 43.75 | $45.55 | 496400 |
| 2022-07-20 | 43.38 | $45.09 | 839800 |
| 2022-07-19 | 43.05 | $44.49 | 599200 |
| 2022-07-18 | 42.79 | $43.09 | 531900 |
| 2022-07-15 | 42.80 | $43.24 | 817700 |
| 2022-07-14 | 42.77 | $43.03 | 1.0M |
| 2022-07-13 | 42.79 | $44.02 | 683700 |
| 2022-07-12 | 42.61 | $43.59 | 788000 |
| 2022-07-11 | 42.49 | $43.39 | 790100 |
| 2022-07-08 | 42.40 | $43.53 | 792400 |
| 2022-07-07 | 42.27 | $42.88 | 1.1M |
| 2022-07-06 | 42.26 | $42.34 | 1.3M |
| 2022-07-05 | 42.38 | $41.81 | 1.1M |
| 2022-07-01 | 42.63 | $42.27 | 661100 |
| 2022-06-30 | 42.83 | $42.88 | 1.2M |
| 2022-06-29 | 42.93 | $42.11 | 733700 |
| 2022-06-28 | 43.23 | $42.87 | 687300 |
| 2022-06-27 | 43.42 | $43.63 | 702800 |
| 2022-06-24 | 43.48 | $42.68 | 1.3M |
| 2022-06-23 | 43.76 | $41.48 | 1.0M |
| 2022-06-22 | 44.34 | $42.37 | 734900 |
| 2022-06-21 | 44.83 | $42.57 | 1.2M |
| 2022-06-17 | 45.35 | $41.82 | 2.1M |
| 2022-06-16 | 46.13 | $41.89 | 1.2M |
| 2022-06-15 | 47.01 | $44.89 | 733300 |
| 2022-06-14 | 47.40 | $44.49 | 805400 |
| 2022-06-13 | 47.93 | $44.30 | 1.0M |
| 2022-06-10 | 48.58 | $46.35 | 796500 |
| 2022-06-09 | 48.90 | $47.29 | 705300 |
| 2022-06-08 | 49.06 | $48.40 | 547900 |
| 2022-06-07 | 49.01 | $49.07 | 826400 |
| 2022-06-06 | 48.79 | $48.96 | 841000 |
| 2022-06-03 | 48.55 | $48.09 | 849100 |
| 2022-06-02 | 48.45 | $48.92 | 959300 |
| 2022-06-01 | 48.14 | $47.77 | 1.0M |
| 2022-05-31 | 48.02 | $48.45 | 745200 |
| 2022-05-27 | 47.73 | $48.28 | 645800 |
| 2022-05-26 | 47.41 | $47.58 | 511300 |
| 2022-05-25 | 47.18 | $46.18 | 1.1M |
| 2022-05-24 | 47.20 | $45.39 | 920600 |
| 2022-05-23 | 47.38 | $46.23 | 712500 |
| 2022-05-20 | 47.40 | $46.30 | 1.3M |
| 2022-05-19 | 47.39 | $46.57 | 612600 |
| 2022-05-18 | 47.32 | $47.06 | 708400 |
| 2022-05-17 | 47.11 | $48.44 | 1.2M |
| 2022-05-16 | 46.58 | $47.15 | 447300 |
| 2022-05-13 | 46.21 | $46.90 | 600100 |
| 2022-05-12 | 45.83 | $45.42 | 719000 |
| 2022-05-11 | 45.68 | $45.73 | 779400 |
| 2022-05-10 | 45.43 | $46.53 | 1.0M |
| 2022-05-09 | 44.97 | $46.83 | 1.3M |
| 2022-05-06 | 44.36 | $47.02 | 1.3M |
| 2022-05-05 | 43.59 | $47.10 | 1.3M |
| 2022-05-04 | 42.68 | $46.79 | 1.1M |
| 2022-05-03 | 41.68 | $45.07 | 1.5M |
| 2022-05-02 | 40.88 | $44.09 | 1.1M |
| 2022-04-29 | 40.16 | $43.66 | 1.3M |
| 2022-04-28 | 39.40 | $43.82 | 2.0M |
| 2022-04-27 | 38.50 | $39.12 | 727800 |
| 2022-04-26 | 38.44 | $38.97 | 715000 |
| 2022-04-25 | 38.41 | $39.66 | 634800 |
| 2022-04-22 | 38.23 | $39.14 | 384800 |
| 2022-04-21 | 38.14 | $39.80 | 510500 |
| 2022-04-20 | 37.90 | $39.52 | 462800 |
| 2022-04-19 | 37.68 | $38.37 | 392000 |
| 2022-04-18 | 37.69 | $37.72 | 388200 |
| 2022-04-14 | 37.83 | $37.13 | 389500 |
| 2022-04-13 | 38.13 | $37.39 | 432700 |
| 2022-04-12 | 38.44 | $36.71 | 506900 |
| 2022-04-11 | 38.94 | $37.12 | 443200 |
| 2022-04-08 | 39.44 | $37.12 | 620200 |
| 2022-04-07 | 40.03 | $37.70 | 786700 |
| 2022-04-06 | 40.59 | $38.10 | 986300 |
| 2022-04-05 | 41.16 | $39.32 | 794700 |
| 2022-04-04 | 41.57 | $40.29 | 664700 |
| 2022-04-01 | 41.83 | $39.88 | 573600 |
| 2022-03-31 | 42.23 | $40.59 | 505800 |
| 2022-03-30 | 42.54 | $41.72 | 516800 |
| 2022-03-29 | 42.66 | $42.47 | 412700 |
| 2022-03-28 | 42.63 | $42.15 | 484900 |
| 2022-03-25 | 42.67 | $42.94 | 359500 |
| 2022-03-24 | 42.54 | $42.62 | 379200 |
| 2022-03-23 | 42.45 | $41.91 | 556400 |
| 2022-03-22 | 42.50 | $43.06 | 562100 |
| 2022-03-21 | 42.31 | $43.04 | 575800 |
| 2022-03-18 | 42.09 | $43.31 | 878700 |
| 2022-03-17 | 41.77 | $43.37 | 832400 |
| 2022-03-16 | 41.39 | $43.13 | 773200 |
| 2022-03-15 | 41.00 | $42.52 | 716600 |
| 2022-03-14 | 40.67 | $41.73 | 820500 |
| 2022-03-11 | 40.46 | $40.79 | 619800 |
| 2022-03-10 | 40.41 | $40.02 | 427500 |
| 2022-03-09 | 40.51 | $39.83 | 401300 |
| 2022-03-08 | 40.68 | $38.54 | 777800 |
| 2022-03-07 | 41.14 | $38.71 | 660000 |
| 2022-03-04 | 41.64 | $41.10 | 582800 |
| 2022-03-03 | 41.71 | $41.92 | 585000 |
| 2022-03-02 | 41.62 | $42.67 | 654600 |
| 2022-03-01 | 41.36 | $40.66 | 623900 |
| 2022-02-28 | 41.48 | $42.07 | 1.0M |
| 2022-02-25 | 41.31 | $42.19 | 502000 |
| 2022-02-24 | 41.10 | $40.88 | 984700 |
| 2022-02-23 | 41.12 | $40.25 | 568300 |
| 2022-02-22 | 41.28 | $40.83 | 741800 |
| 2022-02-18 | 41.34 | $41.28 | 499600 |
| 2022-02-17 | 41.31 | $41.46 | 522800 |
| 2022-02-16 | 41.24 | $42.33 | 386900 |
| 2022-02-15 | 40.97 | $41.87 | 482500 |
| 2022-02-14 | 40.76 | $40.92 | 746100 |
| 2022-02-11 | 40.70 | $40.63 | 737500 |
| 2022-02-10 | 40.71 | $40.61 | 463900 |
| 2022-02-09 | 40.71 | $41.11 | 511200 |
| 2022-02-08 | 40.61 | $41.19 | 686400 |
| 2022-02-07 | 40.48 | $40.13 | 489700 |
| 2022-02-04 | 40.55 | $40.10 | 656600 |
| 2022-02-03 | 40.63 | $41.17 | 1.0M |
| 2022-02-02 | 40.50 | $41.55 | 769300 |
| 2022-02-01 | 40.28 | $40.61 | 609800 |
| 2022-01-31 | 40.21 | $40.36 | 969500 |
| 2022-01-28 | 40.19 | $39.45 | 829200 |
| 2022-01-27 | 40.35 | $39.95 | 1.2M |
| 2022-01-26 | 40.43 | $39.22 | 1.3M |
| 2022-01-25 | 40.69 | $38.67 | 957600 |
| 2022-01-24 | 41.09 | $39.87 | 795800 |
| 2022-01-21 | 41.31 | $39.17 | 919000 |
| 2022-01-20 | 41.71 | $40.19 | 700800 |
| 2022-01-19 | 41.95 | $40.82 | 671900 |
| 2022-01-18 | 42.10 | $42.09 | 798100 |
| 2022-01-14 | 41.99 | $42.18 | 383200 |
| 2022-01-13 | 41.85 | $42.04 | 336800 |
| 2022-01-12 | 41.70 | $41.61 | 857100 |
| 2022-01-11 | 41.62 | $41.54 | 506700 |
| 2022-01-10 | 41.53 | $40.69 | 640300 |
| 2022-01-07 | 41.61 | $41.32 | 655700 |
| 2022-01-06 | 41.55 | $41.83 | 342900 |
| 2022-01-05 | 41.38 | $41.74 | 616500 |
| 2022-01-04 | 41.19 | $42.30 | 631600 |
| 2022-01-03 | 40.85 | $41.10 | 584500 |
| 2021-12-31 | 40.70 | $41.23 | 247000 |
| 2021-12-30 | 40.49 | $41.31 | 284200 |
| 2021-12-29 | 40.23 | $41.79 | 367100 |
| 2021-12-28 | 39.82 | $41.29 | 396600 |
| 2021-12-27 | 39.45 | $41.30 | 365700 |
| 2021-12-23 | 39.01 | $40.25 | 418300 |
| 2021-12-22 | 38.73 | $39.62 | 354300 |
| 2021-12-21 | 38.53 | $39.17 | 574600 |
| 2021-12-20 | 38.39 | $37.55 | 528800 |
| 2021-12-17 | 38.57 | $38.40 | 1.6M |
| 2021-12-16 | 38.61 | $38.73 | 586100 |
| 2021-12-15 | 38.57 | $38.82 | 688400 |
| 2021-12-14 | 38.52 | $38.91 | 637100 |
| 2021-12-13 | 38.44 | $38.61 | 562400 |
| 2021-12-10 | 38.40 | $38.95 | 650400 |
| 2021-12-09 | 38.29 | $38.84 | 415800 |
| 2021-12-08 | 38.19 | $39.00 | 479300 |
| 2021-12-07 | 38.03 | $38.85 | 811000 |
| 2021-12-06 | 37.88 | $38.25 | 976100 |
| 2021-12-03 | 37.84 | $38.05 | 1.2M |
| 2021-12-02 | 37.84 | $37.52 | 771900 |
| 2021-12-01 | 37.95 | $36.11 | 610200 |
| 2021-11-30 | 38.37 | $36.27 | 575500 |
| 2021-11-29 | 38.83 | $37.19 | 589900 |
| 2021-11-26 | 39.17 | $37.15 | 489600 |
| 2021-11-24 | 39.57 | $38.89 | 577700 |
| 2021-11-23 | 39.67 | $39.28 | 506100 |
| 2021-11-22 | 39.70 | $39.38 | 598400 |
| 2021-11-19 | 39.70 | $38.96 | 850600 |
| 2021-11-18 | 39.80 | $39.66 | 329900 |
| 2021-11-17 | 39.76 | $39.82 | 651300 |
| 2021-11-16 | 39.67 | $39.80 | 429600 |
| 2021-11-15 | 39.58 | $39.74 | 387800 |
| 2021-11-12 | 39.47 | $39.82 | 391000 |
| 2021-11-11 | 39.33 | $39.84 | 306600 |
| 2021-11-10 | 39.16 | $39.34 | 669500 |
| 2021-11-09 | 39.07 | $38.99 | 535900 |
| 2021-11-08 | 39.03 | $39.31 | 603000 |
| 2021-11-05 | 38.91 | $40.30 | 767700 |
| 2021-11-04 | 38.56 | $39.10 | 628400 |
| 2021-11-03 | 38.41 | $39.90 | 584100 |
| 2021-11-02 | 38.07 | $39.60 | 546500 |
| 2021-11-01 | 37.73 | $39.13 | 949300 |
| 2021-10-29 | 37.43 | $38.11 | 840200 |
| 2021-10-28 | 37.31 | $37.32 | 537000 |
| 2021-10-27 | 37.33 | $36.61 | 813900 |
| 2021-10-26 | 37.51 | $37.62 | 522300 |
| 2021-10-25 | 37.50 | $38.08 | 463300 |
| 2021-10-22 | 37.39 | $37.84 | 475700 |
| 2021-10-21 | 37.32 | $38.05 | 884000 |
| 2021-10-20 | 37.20 | $38.01 | 369500 |
| 2021-10-19 | 37.06 | $38.00 | 428200 |
| 2021-10-18 | 36.91 | $37.68 | 474400 |
| 2021-10-15 | 36.81 | $37.48 | 523300 |
| 2021-10-14 | 36.73 | $37.69 | 549900 |
| 2021-10-13 | 36.60 | $36.61 | 473600 |
| 2021-10-12 | 36.68 | $36.48 | 569600 |
| 2021-10-11 | 36.81 | $36.86 | 649200 |
| 2021-10-08 | 36.87 | $36.84 | 757000 |
| 2021-10-07 | 36.96 | $36.41 | 1.5M |
| 2021-10-06 | 37.16 | $37.66 | 737600 |
| 2021-10-05 | 37.13 | $37.73 | 790400 |
| 2021-10-04 | 37.09 | $37.44 | 741000 |
| 2021-10-01 | 37.10 | $37.85 | 792000 |
| 2021-09-30 | 37.03 | $36.97 | 562100 |
| 2021-09-29 | 37.14 | $37.47 | 751700 |
| 2021-09-28 | 37.17 | $37.45 | 737800 |
| 2021-09-27 | 37.22 | $38.28 | 463900 |
| 2021-09-24 | 37.10 | $37.57 | 462100 |
| 2021-09-23 | 37.12 | $37.26 | 587400 |
| 2021-09-22 | 37.21 | $36.82 | 664300 |
| 2021-09-21 | 37.42 | $36.30 | 670100 |
| 2021-09-20 | 37.77 | $36.69 | 826500 |
| 2021-09-17 | 38.11 | $37.04 | 1.7M |
| 2021-09-16 | 38.42 | $37.95 | 844300 |
| 2021-09-15 | 38.61 | $38.15 | 675700 |
| 2021-09-14 | 38.78 | $38.10 | 456400 |
| 2021-09-13 | 39.00 | $38.47 | 818100 |
| 2021-09-10 | 39.18 | $38.76 | 595700 |
| 2021-09-09 | 39.32 | $38.59 | 407400 |
| 2021-09-08 | 39.53 | $38.56 | 497000 |
| 2021-09-07 | 39.79 | $38.90 | 336700 |
| 2021-09-03 | 40.01 | $39.22 | 517000 |
| 2021-09-02 | 40.20 | $39.64 | 382000 |
| 2021-09-01 | 40.34 | $39.81 | 333600 |
| 2021-08-31 | 40.46 | $40.46 | 562300 |
| 2021-08-30 | 40.47 | $40.91 | 305000 |
| 2021-08-27 | 40.38 | $41.14 | 383900 |
| 2021-08-26 | 40.23 | $40.46 | 434500 |
| 2021-08-25 | 40.20 | $40.45 | 619700 |
| 2021-08-24 | 40.17 | $39.64 | 399900 |
| 2021-08-23 | 40.31 | $39.62 | 643100 |
| 2021-08-20 | 40.47 | $39.58 | 296300 |
| 2021-08-19 | 40.67 | $39.15 | 646800 |
| 2021-08-18 | 40.99 | $39.84 | 506600 |
| 2021-08-17 | 41.21 | $40.41 | 330300 |
| 2021-08-16 | 41.35 | $40.58 | 609100 |
| 2021-08-13 | 41.48 | $40.84 | 722500 |
| 2021-08-12 | 41.56 | $41.77 | 840500 |
| 2021-08-11 | 41.47 | $42.17 | 396800 |
| 2021-08-10 | 41.27 | $41.92 | 337600 |
| 2021-08-09 | 41.09 | $41.55 | 370500 |
| 2021-08-06 | 40.95 | $41.80 | 419400 |
| 2021-08-05 | 40.75 | $41.15 | 503100 |
| 2021-08-04 | 40.64 | $41.34 | 462800 |
| 2021-08-03 | 40.48 | $41.97 | 803600 |
| 2021-08-02 | 40.15 | $40.85 | 493300 |
| 2021-07-30 | 40.01 | $41.32 | 495200 |
| 2021-07-29 | 39.75 | $41.06 | 326200 |
| 2021-07-28 | 39.51 | $40.42 | 521100 |
| 2021-07-27 | 39.36 | $40.21 | 314100 |
| 2021-07-26 | 39.23 | $40.50 | 436100 |
| 2021-07-23 | 39.03 | $39.99 | 332600 |
| 2021-07-22 | 38.91 | $39.33 | 659000 |
| 2021-07-21 | 38.91 | $40.24 | 731800 |
| 2021-07-20 | 38.72 | $39.27 | 670600 |
| 2021-07-19 | 38.71 | $38.23 | 627600 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
84.22
2026-07-16
Close Price
$84.67
Vol: 187142
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
35.02
Average
49.44
Maximum
91.32
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 84.22 | $84.67 | 187142 |
| 2026-07-15 | 84.44 | $86.21 | 1.4M |
| 2026-07-14 | 84.23 | $86.05 | 539747 |
| 2026-07-13 | 84.04 | $85.15 | 1.1M |
| 2026-07-10 | 84.13 | $87.13 | 588200 |
| 2026-07-09 | 83.64 | $86.28 | 1.8M |
| 2026-07-08 | 83.34 | $83.24 | 831842 |
| 2026-07-07 | 83.96 | $81.48 | 946500 |
| 2026-07-06 | 85.30 | $82.46 | 1.0M |
| 2026-07-02 | 86.65 | $82.18 | 1.1M |
| 2026-07-01 | 88.39 | $87.28 | 1.0M |
| 2026-06-30 | 88.90 | $88.82 | 1.0M |
| 2026-06-29 | 89.04 | $87.63 | 1.3M |
| 2026-06-26 | 89.57 | $86.37 | 1.8M |
| 2026-06-25 | 90.61 | $90.81 | 1.7M |
| 2026-06-24 | 90.45 | $88.24 | 2.0M |
| 2026-06-23 | 91.05 | $89.60 | 1.0M |
| 2026-06-22 | 91.32 | $92.45 | 1.8M |
| 2026-06-18 | 90.73 | $91.47 | 2.6M |
| 2026-06-17 | 90.29 | $89.81 | 1.9M |
| 2026-06-16 | 90.25 | $90.99 | 1.1M |
| 2026-06-15 | 89.80 | $91.78 | 942249 |
| 2026-06-12 | 88.98 | $90.59 | 1.3M |
| 2026-06-11 | 88.33 | $88.49 | 1.5M |
| 2026-06-10 | 88.19 | $85.39 | 644700 |
| 2026-06-09 | 88.96 | $86.93 | 2.3M |
| 2026-06-08 | 89.40 | $87.05 | 1.3M |
| 2026-06-05 | 89.85 | $86.81 | 1.7M |
| 2026-06-04 | 90.44 | $88.11 | 2.3M |
| 2026-06-03 | 90.70 | $92.93 | 1.1M |
| 2026-06-02 | 89.44 | $92.93 | 2.2M |
| 2026-06-01 | 87.86 | $86.95 | 1.4M |
| 2026-05-29 | 87.78 | $86.93 | 1.9M |
| 2026-05-28 | 87.64 | $87.12 | 1.6M |
| 2026-05-27 | 87.38 | $87.06 | 1.2M |
| 2026-05-26 | 87.02 | $89.12 | 1.6M |
| 2026-05-22 | 85.89 | $85.91 | 1.1M |
| 2026-05-21 | 85.49 | $83.40 | 806700 |
| 2026-05-20 | 85.75 | $84.72 | 919669 |
| 2026-05-19 | 85.60 | $82.31 | 866297 |
| 2026-05-18 | 86.13 | $83.33 | 1.5M |
| 2026-05-15 | 86.39 | $84.06 | 1.1M |
| 2026-05-14 | 86.41 | $86.67 | 1.3M |
| 2026-05-13 | 85.54 | $86.22 | 1.8M |
| 2026-05-12 | 84.56 | $82.11 | 1.1M |
| 2026-05-11 | 84.61 | $82.86 | 729416 |
| 2026-05-08 | 84.35 | $82.09 | 1.2M |
| 2026-05-07 | 84.21 | $80.86 | 1.1M |
| 2026-05-06 | 84.35 | $83.70 | 2.0M |
| 2026-05-05 | 83.54 | $82.40 | 1.1M |
| 2026-05-04 | 82.88 | $80.42 | 1.8M |
| 2026-05-01 | 82.63 | $80.53 | 1.2M |
| 2026-04-30 | 82.19 | $82.51 | 2.3M |
| 2026-04-29 | 80.95 | $81.53 | 3.1M |
| 2026-04-28 | 79.67 | $78.28 | 2.3M |
| 2026-04-27 | 79.05 | $78.60 | 1.7M |
| 2026-04-24 | 78.12 | $78.65 | 1.4M |
| 2026-04-23 | 76.89 | $78.11 | 1.3M |
| 2026-04-22 | 75.49 | $75.63 | 1.1M |
| 2026-04-21 | 74.49 | $75.26 | 986708 |
| 2026-04-20 | 73.32 | $74.32 | 1.3M |
| 2026-04-17 | 72.14 | $73.85 | 888115 |
| 2026-04-16 | 70.79 | $72.30 | 1.1M |
| 2026-04-15 | 69.58 | $70.22 | 1.4M |
| 2026-04-14 | 68.72 | $71.75 | 1.5M |
| 2026-04-13 | 67.15 | $73.48 | 2.0M |
| 2026-04-10 | 64.65 | $67.03 | 476400 |
| 2026-04-09 | 63.62 | $66.94 | 998600 |
| 2026-04-08 | 62.39 | $66.00 | 1.2M |
| 2026-04-07 | 61.18 | $62.53 | 953700 |
| 2026-04-06 | 60.81 | $62.41 | 690700 |
| 2026-04-02 | 60.40 | $61.87 | 612300 |
| 2026-04-01 | 60.07 | $62.91 | 625000 |
| 2026-03-31 | 59.36 | $61.62 | 1.2M |
| 2026-03-30 | 58.92 | $58.58 | 959120 |
| 2026-03-27 | 59.37 | $59.73 | 548100 |
| 2026-03-26 | 59.57 | $61.20 | 562542 |
| 2026-03-25 | 59.36 | $62.26 | 647313 |
| 2026-03-24 | 58.80 | $61.22 | 702075 |
| 2026-03-23 | 58.46 | $59.73 | 1.1M |
| 2026-03-20 | 58.55 | $58.45 | 1.4M |
| 2026-03-19 | 59.10 | $59.96 | 768205 |
| 2026-03-18 | 59.31 | $59.79 | 712244 |
| 2026-03-17 | 59.65 | $60.01 | 669900 |
| 2026-03-16 | 60.02 | $60.28 | 710832 |
| 2026-03-13 | 60.41 | $59.73 | 874800 |
| 2026-03-12 | 61.08 | $60.24 | 1.1M |
| 2026-03-11 | 61.75 | $61.08 | 531300 |
| 2026-03-10 | 62.32 | $60.66 | 754414 |
| 2026-03-09 | 63.15 | $61.55 | 1.4M |
| 2026-03-06 | 63.88 | $60.05 | 831320 |
| 2026-03-05 | 65.24 | $62.43 | 962700 |
| 2026-03-04 | 66.14 | $63.32 | 501500 |
| 2026-03-03 | 66.93 | $63.77 | 886724 |
| 2026-03-02 | 67.72 | $64.98 | 803847 |
| 2026-02-27 | 68.26 | $65.84 | 833700 |
| 2026-02-26 | 68.61 | $66.15 | 807200 |
| 2026-02-25 | 68.90 | $67.34 | 621541 |
| 2026-02-24 | 68.81 | $66.94 | 842849 |
| 2026-02-23 | 68.78 | $67.27 | 764100 |
| 2026-02-20 | 68.57 | $67.32 | 1.0M |
| 2026-02-19 | 68.25 | $66.03 | 1.1M |
| 2026-02-18 | 68.19 | $65.34 | 1.2M |
| 2026-02-17 | 68.28 | $65.05 | 1.4M |
| 2026-02-13 | 68.41 | $65.79 | 1.2M |
| 2026-02-12 | 68.24 | $65.96 | 1.1M |
| 2026-02-11 | 67.91 | $66.34 | 1.1M |
| 2026-02-10 | 67.31 | $65.80 | 1.2M |
| 2026-02-09 | 66.66 | $66.35 | 1.6M |
| 2026-02-06 | 65.60 | $66.62 | 1.9M |
| 2026-02-05 | 64.15 | $64.29 | 1.1M |
| 2026-02-04 | 63.05 | $63.99 | 1.6M |
| 2026-02-03 | 61.72 | $62.99 | 2.2M |
| 2026-02-02 | 60.35 | $63.31 | 2.3M |
| 2026-01-30 | 58.51 | $62.39 | 2.1M |
| 2026-01-29 | 56.51 | $62.74 | 3.6M |
| 2026-01-28 | 53.93 | $59.96 | 4.5M |
| 2026-01-27 | 51.62 | $52.68 | 1.8M |
| 2026-01-26 | 51.11 | $51.38 | 1.3M |
| 2026-01-23 | 50.88 | $50.83 | 1.4M |
| 2026-01-22 | 50.77 | $51.20 | 1.2M |
| 2026-01-21 | 50.51 | $50.91 | 924300 |
| 2026-01-20 | 50.27 | $49.14 | 1.1M |
| 2026-01-16 | 50.53 | $50.81 | 800000 |
| 2026-01-15 | 50.31 | $51.16 | 1.0M |
| 2026-01-14 | 49.92 | $50.03 | 859900 |
| 2026-01-13 | 49.81 | $49.97 | 745100 |
| 2026-01-12 | 49.68 | $49.71 | 593400 |
| 2026-01-09 | 49.59 | $49.85 | 647723 |
| 2026-01-08 | 49.44 | $49.90 | 1.0M |
| 2026-01-07 | 49.24 | $49.03 | 885500 |
| 2026-01-06 | 49.27 | $49.25 | 1.1M |
| 2026-01-05 | 49.23 | $48.84 | 805349 |
| 2026-01-02 | 49.30 | $49.34 | 582018 |
| 2025-12-31 | 49.23 | $48.08 | 517300 |
| 2025-12-30 | 49.54 | $48.94 | 566007 |
| 2025-12-29 | 49.64 | $48.97 | 521800 |
| 2025-12-26 | 49.74 | $49.28 | 420300 |
| 2025-12-24 | 49.76 | $49.22 | 239607 |
| 2025-12-23 | 49.79 | $49.10 | 574209 |
| 2025-12-22 | 49.86 | $49.40 | 719600 |
| 2025-12-19 | 49.84 | $49.76 | 2.5M |
| 2025-12-18 | 49.69 | $48.58 | 710935 |
| 2025-12-17 | 49.87 | $48.71 | 754617 |
| 2025-12-16 | 50.04 | $48.84 | 868000 |
| 2025-12-15 | 50.18 | $49.26 | 793826 |
| 2025-12-12 | 50.21 | $49.92 | 895000 |
| 2025-12-11 | 50.02 | $50.49 | 800615 |
| 2025-12-10 | 49.60 | $50.43 | 1.0M |
| 2025-12-09 | 49.09 | $49.25 | 621700 |
| 2025-12-08 | 48.82 | $49.37 | 738900 |
| 2025-12-05 | 48.46 | $49.67 | 760200 |
| 2025-12-04 | 47.91 | $49.13 | 812732 |
| 2025-12-03 | 47.41 | $49.31 | 1.0M |
| 2025-12-02 | 46.74 | $48.20 | 1.1M |
| 2025-12-01 | 46.29 | $47.41 | 1.1M |
| 2025-11-28 | 45.99 | $47.51 | 195118 |
| 2025-11-26 | 45.62 | $47.23 | 536123 |
| 2025-11-25 | 45.26 | $47.19 | 611738 |
| 2025-11-24 | 44.86 | $46.36 | 607200 |
| 2025-11-21 | 44.65 | $45.92 | 1.2M |
| 2025-11-20 | 44.57 | $44.37 | 895700 |
| 2025-11-19 | 44.99 | $45.23 | 559400 |
| 2025-11-18 | 45.25 | $45.18 | 836023 |
| 2025-11-17 | 45.61 | $44.99 | 759000 |
| 2025-11-14 | 46.14 | $46.45 | 988922 |
| 2025-11-13 | 46.35 | $46.75 | 918500 |
| 2025-11-12 | 46.53 | $47.18 | 756500 |
| 2025-11-11 | 46.64 | $46.66 | 757722 |
| 2025-11-10 | 46.96 | $47.08 | 1.2M |
| 2025-11-07 | 47.25 | $47.26 | 793100 |
| 2025-11-06 | 47.56 | $47.17 | 665500 |
| 2025-11-05 | 48.00 | $48.00 | 885300 |
| 2025-11-04 | 48.29 | $47.31 | 849200 |
| 2025-11-03 | 48.89 | $48.15 | 980800 |
| 2025-10-31 | 49.36 | $48.45 | 1.1M |
| 2025-10-30 | 49.86 | $48.22 | 1.2M |
| 2025-10-29 | 50.56 | $48.64 | 1.7M |
| 2025-10-28 | 51.28 | $50.54 | 937602 |
| 2025-10-27 | 51.57 | $51.14 | 1.1M |
| 2025-10-24 | 51.73 | $51.49 | 702044 |
| 2025-10-23 | 51.82 | $52.14 | 1.0M |
| 2025-10-22 | 51.73 | $51.22 | 845843 |
| 2025-10-21 | 51.91 | $52.15 | 728300 |
| 2025-10-20 | 51.84 | $53.07 | 799400 |
| 2025-10-17 | 51.46 | $52.08 | 706200 |
| 2025-10-16 | 51.32 | $52.41 | 679336 |
| 2025-10-15 | 51.05 | $52.49 | 691814 |
| 2025-10-14 | 50.70 | $51.52 | 1.3M |
| 2025-10-13 | 50.60 | $50.69 | 829946 |
| 2025-10-10 | 50.76 | $49.52 | 876156 |
| 2025-10-09 | 51.33 | $50.94 | 819000 |
| 2025-10-08 | 51.58 | $51.74 | 564800 |
| 2025-10-07 | 51.65 | $51.34 | 587822 |
| 2025-10-06 | 51.87 | $52.39 | 568506 |
| 2025-10-03 | 51.81 | $51.86 | 697243 |
| 2025-10-02 | 51.91 | $51.99 | 546600 |
| 2025-10-01 | 52.01 | $52.21 | 573019 |
| 2025-09-30 | 52.06 | $52.28 | 552800 |
| 2025-09-29 | 52.12 | $51.73 | 429902 |
| 2025-09-26 | 52.36 | $51.94 | 483200 |
| 2025-09-25 | 52.60 | $51.57 | 698800 |
| 2025-09-24 | 53.02 | $52.84 | 413200 |
| 2025-09-23 | 53.13 | $53.01 | 794212 |
| 2025-09-22 | 53.22 | $53.42 | 450646 |
| 2025-09-19 | 53.19 | $53.08 | 2.1M |
| 2025-09-18 | 53.27 | $53.64 | 1.3M |
| 2025-09-17 | 53.19 | $52.31 | 1.1M |
| 2025-09-16 | 53.52 | $53.52 | 703603 |
| 2025-09-15 | 53.54 | $53.35 | 640013 |
| 2025-09-12 | 53.62 | $53.45 | 571100 |
| 2025-09-11 | 53.69 | $54.11 | 942846 |
| 2025-09-10 | 53.56 | $53.94 | 920900 |
| 2025-09-09 | 53.45 | $53.13 | 772838 |
| 2025-09-08 | 53.58 | $53.36 | 738300 |
| 2025-09-05 | 53.67 | $53.77 | 1.2M |
| 2025-09-04 | 53.65 | $53.54 | 1.6M |
| 2025-09-03 | 53.70 | $52.43 | 5.8M |
| 2025-09-02 | 54.10 | $52.05 | 1.9M |
| 2025-08-29 | 54.71 | $54.57 | 598500 |
| 2025-08-28 | 54.66 | $54.82 | 471122 |
| 2025-08-27 | 54.50 | $55.01 | 559121 |
| 2025-08-26 | 54.24 | $54.79 | 946518 |
| 2025-08-25 | 53.99 | $55.10 | 566440 |
| 2025-08-22 | 53.59 | $55.66 | 912800 |
| 2025-08-21 | 52.92 | $52.82 | 430400 |
| 2025-08-20 | 53.00 | $53.28 | 580900 |
| 2025-08-19 | 52.96 | $53.51 | 420300 |
| 2025-08-18 | 52.84 | $53.46 | 374000 |
| 2025-08-15 | 52.71 | $53.47 | 811300 |
| 2025-08-14 | 52.56 | $54.11 | 412700 |
| 2025-08-13 | 52.18 | $54.76 | 584000 |
| 2025-08-12 | 51.52 | $53.34 | 571700 |
| 2025-08-11 | 51.19 | $51.74 | 737000 |
| 2025-08-08 | 51.30 | $51.97 | 555300 |
| 2025-08-07 | 51.39 | $51.23 | 1.2M |
| 2025-08-06 | 51.74 | $49.46 | 2.7M |
| 2025-08-05 | 52.75 | $51.89 | 1.0M |
| 2025-08-04 | 53.22 | $52.54 | 724500 |
| 2025-08-01 | 53.60 | $51.87 | 907200 |
| 2025-07-31 | 54.28 | $52.94 | 1.0M |
| 2025-07-30 | 54.76 | $55.15 | 1.1M |
| 2025-07-29 | 54.65 | $54.95 | 722400 |
| 2025-07-28 | 54.58 | $54.12 | 737700 |
| 2025-07-25 | 54.75 | $53.50 | 579700 |
| 2025-07-24 | 55.16 | $53.34 | 958500 |
| 2025-07-23 | 55.69 | $55.03 | 918000 |
| 2025-07-22 | 55.79 | $55.03 | 668700 |
| 2025-07-21 | 55.91 | $55.05 | 448900 |
| 2025-07-18 | 56.03 | $55.00 | 469700 |
| 2025-07-17 | 56.17 | $55.19 | 654200 |
| 2025-07-16 | 56.27 | $54.98 | 490500 |
| 2025-07-15 | 56.43 | $55.06 | 412800 |
| 2025-07-14 | 56.58 | $55.83 | 490800 |
| 2025-07-11 | 56.50 | $56.01 | 435000 |
| 2025-07-10 | 56.31 | $56.30 | 536600 |
| 2025-07-09 | 55.97 | $56.12 | 430800 |
| 2025-07-08 | 55.58 | $56.26 | 920100 |
| 2025-07-07 | 55.03 | $55.14 | 767100 |
| 2025-07-03 | 54.70 | $56.27 | 467500 |
| 2025-07-02 | 53.92 | $56.13 | 1.1M |
| 2025-07-01 | 53.00 | $53.93 | 1.9M |
| 2025-06-30 | 52.56 | $53.08 | 822700 |
| 2025-06-27 | 52.28 | $52.66 | 880800 |
| 2025-06-26 | 52.06 | $52.69 | 558800 |
| 2025-06-25 | 51.78 | $52.08 | 501800 |
| 2025-06-24 | 51.63 | $52.33 | 691300 |
| 2025-06-23 | 51.36 | $51.72 | 679200 |
| 2025-06-20 | 51.22 | $51.04 | 1.5M |
| 2025-06-18 | 51.26 | $50.95 | 552900 |
| 2025-06-17 | 51.33 | $51.15 | 609300 |
| 2025-06-16 | 51.36 | $51.51 | 452700 |
| 2025-06-13 | 51.27 | $50.49 | 439700 |
| 2025-06-12 | 51.47 | $51.53 | 466800 |
| 2025-06-11 | 51.39 | $51.61 | 604100 |
| 2025-06-10 | 51.26 | $52.11 | 533000 |
| 2025-06-09 | 50.94 | $51.56 | 485700 |
| 2025-06-06 | 50.71 | $50.99 | 453200 |
| 2025-06-05 | 50.62 | $50.54 | 399100 |
| 2025-06-04 | 50.64 | $50.62 | 640000 |
| 2025-06-03 | 50.64 | $51.00 | 525300 |
| 2025-06-02 | 50.51 | $49.76 | 547200 |
| 2025-05-30 | 50.75 | $50.01 | 598100 |
| 2025-05-29 | 50.96 | $50.66 | 493100 |
| 2025-05-28 | 51.00 | $50.36 | 466500 |
| 2025-05-27 | 51.14 | $50.94 | 469400 |
| 2025-05-23 | 51.11 | $49.72 | 452200 |
| 2025-05-22 | 51.46 | $50.17 | 559800 |
| 2025-05-21 | 51.73 | $50.04 | 458700 |
| 2025-05-20 | 52.08 | $50.91 | 503800 |
| 2025-05-19 | 52.22 | $50.93 | 515900 |
| 2025-05-16 | 52.36 | $51.88 | 527400 |
| 2025-05-15 | 52.21 | $51.59 | 718300 |
| 2025-05-14 | 52.09 | $51.87 | 1.0M |
| 2025-05-13 | 51.84 | $52.37 | 1.0M |
| 2025-05-12 | 51.35 | $52.33 | 786200 |
| 2025-05-09 | 50.75 | $50.42 | 587600 |
| 2025-05-08 | 50.61 | $50.62 | 606700 |
| 2025-05-07 | 50.35 | $49.66 | 584200 |
| 2025-05-06 | 50.32 | $49.12 | 905200 |
| 2025-05-05 | 50.45 | $50.06 | 832600 |
| 2025-05-02 | 50.28 | $49.72 | 762600 |
| 2025-05-01 | 50.16 | $48.82 | 1.6M |
| 2025-04-30 | 50.29 | $46.99 | 2.4M |
| 2025-04-29 | 51.00 | $51.24 | 788700 |
| 2025-04-28 | 50.49 | $51.70 | 1.3M |
| 2025-04-25 | 49.71 | $51.94 | 717100 |
| 2025-04-24 | 48.65 | $51.70 | 786000 |
| 2025-04-23 | 47.44 | $49.83 | 1.3M |
| 2025-04-22 | 46.54 | $48.45 | 1.2M |
| 2025-04-21 | 45.88 | $46.94 | 1.1M |
| 2025-04-17 | 45.56 | $47.20 | 943600 |
| 2025-04-16 | 45.10 | $46.51 | 635700 |
| 2025-04-15 | 44.77 | $46.44 | 713300 |
| 2025-04-14 | 44.41 | $46.25 | 783400 |
| 2025-04-11 | 44.05 | $45.66 | 976400 |
| 2025-04-10 | 43.81 | $44.74 | 1.1M |
| 2025-04-09 | 43.84 | $46.41 | 1.8M |
| 2025-04-08 | 43.38 | $41.51 | 1.1M |
| 2025-04-07 | 44.40 | $42.11 | 1.6M |
| 2025-04-04 | 45.48 | $42.26 | 1.2M |
| 2025-04-03 | 46.76 | $44.31 | 1.5M |
| 2025-04-02 | 47.69 | $48.29 | 714800 |
| 2025-04-01 | 47.58 | $47.47 | 1.1M |
| 2025-03-31 | 47.71 | $48.09 | 1.2M |
| 2025-03-28 | 47.68 | $47.19 | 706500 |
| 2025-03-27 | 47.94 | $47.97 | 717500 |
| 2025-03-26 | 48.01 | $48.51 | 462600 |
| 2025-03-25 | 47.95 | $48.80 | 836900 |
| 2025-03-24 | 47.78 | $49.07 | 1.3M |
| 2025-03-21 | 47.51 | $46.99 | 7.7M |
| 2025-03-20 | 47.85 | $48.15 | 644600 |
| 2025-03-19 | 47.92 | $49.34 | 726800 |
| 2025-03-18 | 47.63 | $48.60 | 638700 |
| 2025-03-17 | 47.54 | $48.23 | 587200 |
| 2025-03-14 | 47.56 | $47.79 | 633000 |
| 2025-03-13 | 47.74 | $46.61 | 848500 |
| 2025-03-12 | 48.35 | $46.90 | 1.1M |
| 2025-03-11 | 49.02 | $47.98 | 1.2M |
| 2025-03-10 | 49.51 | $49.59 | 1.1M |
| 2025-03-07 | 49.61 | $50.44 | 829300 |
| 2025-03-06 | 49.47 | $49.15 | 979900 |
| 2025-03-05 | 49.72 | $49.09 | 671200 |
| 2025-03-04 | 50.05 | $48.58 | 945700 |
| 2025-03-03 | 50.63 | $49.17 | 874000 |
| 2025-02-28 | 51.15 | $50.54 | 1.2M |
| 2025-02-27 | 51.36 | $50.53 | 686000 |
| 2025-02-26 | 51.61 | $51.61 | 763400 |
| 2025-02-25 | 51.58 | $51.32 | 739500 |
| 2025-02-24 | 51.63 | $52.13 | 765900 |
| 2025-02-21 | 51.44 | $51.85 | 618500 |
| 2025-02-20 | 51.30 | $52.51 | 695400 |
| 2025-02-19 | 50.91 | $52.53 | 553500 |
| 2025-02-18 | 50.45 | $52.27 | 689900 |
| 2025-02-14 | 49.97 | $51.21 | 732600 |
| 2025-02-13 | 49.74 | $50.52 | 521800 |
| 2025-02-12 | 49.69 | $49.77 | 584400 |
| 2025-02-11 | 49.88 | $49.80 | 474800 |
| 2025-02-10 | 50.12 | $49.84 | 769400 |
| 2025-02-07 | 50.42 | $50.00 | 874400 |
| 2025-02-06 | 50.75 | $50.48 | 569800 |
| 2025-02-05 | 51.00 | $50.59 | 715400 |
| 2025-02-04 | 51.29 | $49.99 | 994500 |
| 2025-02-03 | 51.85 | $49.75 | 928100 |
| 2025-01-31 | 52.60 | $51.66 | 828900 |
| 2025-01-30 | 52.92 | $51.41 | 1.5M |
| 2025-01-29 | 53.39 | $53.24 | 1.5M |
| 2025-01-28 | 53.38 | $52.43 | 1.0M |
| 2025-01-27 | 53.63 | $52.89 | 744500 |
| 2025-01-24 | 53.77 | $54.10 | 505400 |
| 2025-01-23 | 53.56 | $54.24 | 437200 |
| 2025-01-22 | 53.25 | $54.41 | 480500 |
| 2025-01-21 | 52.83 | $54.65 | 615100 |
| 2025-01-17 | 52.23 | $53.56 | 488600 |
| 2025-01-16 | 51.85 | $52.85 | 436700 |
| 2025-01-15 | 51.62 | $52.66 | 616300 |
| 2025-01-14 | 51.41 | $51.97 | 479000 |
| 2025-01-13 | 51.39 | $51.20 | 521200 |
| 2025-01-10 | 51.61 | $51.43 | 494600 |
| 2025-01-08 | 51.82 | $51.77 | 531300 |
| 2025-01-07 | 51.99 | $52.54 | 562700 |
| 2025-01-06 | 51.96 | $52.20 | 635700 |
| 2025-01-03 | 52.03 | $52.08 | 495200 |
| 2025-01-02 | 52.18 | $51.67 | 474200 |
| 2024-12-31 | 52.50 | $52.32 | 468100 |
| 2024-12-30 | 52.69 | $52.09 | 512800 |
| 2024-12-27 | 53.00 | $52.92 | 381300 |
| 2024-12-26 | 53.13 | $53.75 | 386300 |
| 2024-12-24 | 53.04 | $53.53 | 202700 |
| 2024-12-23 | 52.99 | $52.73 | 782100 |
| 2024-12-20 | 53.21 | $53.07 | 7.9M |
| 2024-12-19 | 53.36 | $52.91 | 728500 |
| 2024-12-18 | 53.61 | $52.81 | 1.2M |
| 2024-12-17 | 53.95 | $53.10 | 828600 |
| 2024-12-16 | 54.28 | $54.15 | 586000 |
| 2024-12-13 | 54.34 | $54.16 | 962200 |
| 2024-12-12 | 54.42 | $54.39 | 500000 |
| 2024-12-11 | 54.44 | $54.20 | 666900 |
| 2024-12-10 | 54.53 | $53.71 | 788900 |
| 2024-12-09 | 54.80 | $54.75 | 563700 |
| 2024-12-06 | 54.79 | $54.21 | 518600 |
| 2024-12-05 | 54.94 | $54.67 | 479100 |
| 2024-12-04 | 54.98 | $55.27 | 602600 |
| 2024-12-03 | 54.84 | $55.66 | 672500 |
| 2024-12-02 | 54.54 | $55.80 | 681300 |
| 2024-11-29 | 54.12 | $54.71 | 306400 |
| 2024-11-27 | 53.97 | $54.23 | 512500 |
| 2024-11-26 | 53.93 | $54.84 | 520300 |
| 2024-11-25 | 53.70 | $55.20 | 893800 |
| 2024-11-22 | 53.31 | $54.45 | 570700 |
| 2024-11-21 | 53.08 | $53.73 | 509600 |
| 2024-11-20 | 53.03 | $52.92 | 585500 |
| 2024-11-19 | 53.24 | $52.26 | 557900 |
| 2024-11-18 | 53.72 | $52.87 | 590800 |
| 2024-11-15 | 54.11 | $53.07 | 886400 |
| 2024-11-14 | 54.53 | $53.04 | 784200 |
| 2024-11-13 | 55.05 | $53.04 | 643700 |
| 2024-11-12 | 55.68 | $54.00 | 511100 |
| 2024-11-11 | 56.14 | $55.60 | 603700 |
| 2024-11-08 | 56.19 | $56.56 | 610200 |
| 2024-11-07 | 55.93 | $57.13 | 567600 |
| 2024-11-06 | 55.42 | $57.17 | 570700 |
| 2024-11-05 | 54.79 | $54.58 | 506400 |
| 2024-11-04 | 54.83 | $54.00 | 751300 |
| 2024-11-01 | 55.06 | $54.54 | 850500 |
| 2024-10-31 | 55.16 | $54.21 | 1.3M |
| 2024-10-30 | 55.38 | $57.69 | 1.8M |
| 2024-10-29 | 54.54 | $54.46 | 820600 |
| 2024-10-28 | 54.54 | $54.41 | 498400 |
| 2024-10-25 | 54.55 | $53.92 | 520500 |
| 2024-10-24 | 54.71 | $54.25 | 641700 |
| 2024-10-23 | 54.79 | $53.91 | 607200 |
| 2024-10-22 | 54.99 | $54.06 | 541400 |
| 2024-10-21 | 55.18 | $53.98 | 622600 |
| 2024-10-18 | 55.43 | $54.66 | 453000 |
| 2024-10-17 | 55.50 | $55.45 | 436700 |
| 2024-10-16 | 55.33 | $55.34 | 359300 |
| 2024-10-15 | 55.14 | $54.83 | 451300 |
| 2024-10-14 | 55.06 | $55.37 | 325900 |
| 2024-10-11 | 54.77 | $55.02 | 438500 |
| 2024-10-10 | 54.52 | $54.22 | 666900 |
| 2024-10-09 | 54.45 | $54.80 | 400700 |
| 2024-10-08 | 54.18 | $54.38 | 516000 |
| 2024-10-07 | 53.97 | $54.00 | 415900 |
| 2024-10-04 | 53.83 | $54.05 | 332300 |
| 2024-10-03 | 53.63 | $53.28 | 373000 |
| 2024-10-02 | 53.63 | $53.36 | 480300 |
| 2024-10-01 | 53.59 | $53.45 | 494200 |
| 2024-09-30 | 53.50 | $54.31 | 681500 |
| 2024-09-27 | 53.12 | $54.35 | 456500 |
| 2024-09-26 | 52.64 | $54.38 | 862300 |
| 2024-09-25 | 52.04 | $52.64 | 519200 |
| 2024-09-24 | 51.86 | $53.09 | 440300 |
| 2024-09-23 | 51.50 | $52.84 | 492100 |
| 2024-09-20 | 51.15 | $52.80 | 1.8M |
| 2024-09-19 | 50.74 | $52.55 | 476600 |
| 2024-09-18 | 50.33 | $51.09 | 369500 |
| 2024-09-17 | 50.32 | $51.48 | 355200 |
| 2024-09-16 | 50.19 | $51.10 | 414000 |
| 2024-09-13 | 50.17 | $50.64 | 376900 |
| 2024-09-12 | 50.32 | $49.99 | 423200 |
| 2024-09-11 | 50.72 | $50.11 | 674300 |
| 2024-09-10 | 51.19 | $49.63 | 698100 |
| 2024-09-09 | 51.93 | $49.90 | 893200 |
| 2024-09-06 | 52.76 | $50.74 | 393900 |
| 2024-09-05 | 53.50 | $51.83 | 348400 |
| 2024-09-04 | 54.07 | $52.13 | 420800 |
| 2024-09-03 | 54.66 | $52.17 | 610900 |
| 2024-08-30 | 55.36 | $55.18 | 1.2M |
| 2024-08-29 | 55.25 | $54.79 | 439100 |
| 2024-08-28 | 55.22 | $54.47 | 430700 |
| 2024-08-27 | 55.27 | $54.91 | 364100 |
| 2024-08-26 | 55.18 | $55.02 | 389400 |
| 2024-08-23 | 55.03 | $55.30 | 943800 |
| 2024-08-22 | 54.73 | $54.59 | 508800 |
| 2024-08-21 | 54.58 | $55.12 | 577900 |
| 2024-08-20 | 54.22 | $54.29 | 545200 |
| 2024-08-19 | 54.03 | $55.43 | 737700 |
| 2024-08-16 | 53.43 | $54.22 | 757200 |
| 2024-08-15 | 53.07 | $54.58 | 555500 |
| 2024-08-14 | 52.52 | $53.30 | 431100 |
| 2024-08-13 | 52.25 | $53.24 | 411800 |
| 2024-08-12 | 51.94 | $52.71 | 543500 |
| 2024-08-09 | 51.73 | $52.95 | 568000 |
| 2024-08-08 | 51.40 | $53.37 | 674700 |
| 2024-08-07 | 50.88 | $49.94 | 709500 |
| 2024-08-06 | 51.33 | $50.23 | 530400 |
| 2024-08-05 | 51.80 | $49.89 | 760200 |
| 2024-08-02 | 52.49 | $50.76 | 595000 |
| 2024-08-01 | 53.06 | $52.43 | 560700 |
| 2024-07-31 | 53.21 | $53.76 | 577200 |
| 2024-07-30 | 52.97 | $53.16 | 448300 |
| 2024-07-29 | 52.87 | $53.18 | 516100 |
| 2024-07-26 | 52.74 | $52.84 | 486400 |
| 2024-07-25 | 52.69 | $51.84 | 593800 |
| 2024-07-24 | 52.93 | $52.04 | 447800 |
| 2024-07-23 | 53.17 | $53.10 | 471500 |
| 2024-07-22 | 53.11 | $53.66 | 548600 |
| 2024-07-19 | 52.87 | $52.35 | 356600 |
| 2024-07-18 | 52.97 | $53.17 | 639800 |
| 2024-07-17 | 52.84 | $54.33 | 1.2M |
| 2024-07-16 | 52.31 | $54.17 | 607900 |
| 2024-07-15 | 51.71 | $52.89 | 509500 |
| 2024-07-12 | 51.39 | $52.91 | 524700 |
| 2024-07-11 | 51.00 | $52.83 | 457800 |
| 2024-07-10 | 50.56 | $51.63 | 458700 |
| 2024-07-09 | 50.42 | $50.80 | 475700 |
| 2024-07-08 | 50.52 | $51.37 | 512900 |
| 2024-07-05 | 50.48 | $50.56 | 900200 |
| 2024-07-03 | 50.70 | $51.10 | 325900 |
| 2024-07-02 | 50.82 | $50.82 | 524100 |
| 2024-07-01 | 51.06 | $50.72 | 482400 |
| 2024-06-28 | 51.39 | $51.49 | 1.4M |
| 2024-06-27 | 51.58 | $50.93 | 494300 |
| 2024-06-26 | 51.98 | $51.70 | 543200 |
| 2024-06-25 | 52.25 | $51.91 | 607400 |
| 2024-06-24 | 52.51 | $52.46 | 576000 |
| 2024-06-21 | 52.66 | $52.40 | 1.1M |
| 2024-06-20 | 52.86 | $52.31 | 765100 |
| 2024-06-18 | 53.15 | $52.85 | 656300 |
| 2024-06-17 | 53.32 | $52.67 | 930300 |
| 2024-06-14 | 53.59 | $52.20 | 577900 |
| 2024-06-13 | 54.06 | $53.47 | 461600 |
| 2024-06-12 | 54.23 | $53.75 | 478200 |
| 2024-06-11 | 54.35 | $53.45 | 443800 |
| 2024-06-10 | 54.57 | $54.19 | 474900 |
| 2024-06-07 | 54.59 | $53.43 | 447400 |
| 2024-06-06 | 54.85 | $53.71 | 367700 |
| 2024-06-05 | 55.06 | $54.45 | 616200 |
| 2024-06-04 | 55.06 | $53.77 | 721200 |
| 2024-06-03 | 55.26 | $54.62 | 392600 |
| 2024-05-31 | 55.22 | $54.60 | 832000 |
| 2024-05-30 | 55.14 | $54.58 | 922000 |
| 2024-05-29 | 55.04 | $53.38 | 1.0M |
| 2024-05-28 | 55.26 | $54.83 | 878700 |
| 2024-05-24 | 55.05 | $54.95 | 782000 |
| 2024-05-23 | 54.73 | $53.98 | 371200 |
| 2024-05-22 | 54.61 | $54.79 | 872800 |
| 2024-05-21 | 54.18 | $54.14 | 688200 |
| 2024-05-20 | 53.84 | $53.77 | 384600 |
| 2024-05-17 | 53.51 | $53.33 | 739000 |
| 2024-05-16 | 53.23 | $53.07 | 431300 |
| 2024-05-15 | 52.94 | $53.45 | 472400 |
| 2024-05-14 | 52.45 | $53.29 | 622200 |
| 2024-05-13 | 51.87 | $52.56 | 502900 |
| 2024-05-10 | 51.38 | $51.75 | 491500 |
| 2024-05-09 | 51.01 | $51.75 | 584900 |
| 2024-05-08 | 50.56 | $52.24 | 717200 |
| 2024-05-07 | 49.83 | $51.09 | 773700 |
| 2024-05-06 | 49.30 | $49.74 | 666600 |
| 2024-05-03 | 49.07 | $49.41 | 746200 |
| 2024-05-02 | 48.89 | $48.64 | 795200 |
| 2024-05-01 | 48.91 | $48.07 | 1.1M |
| 2024-04-30 | 49.11 | $48.87 | 1.6M |
| 2024-04-29 | 49.09 | $49.96 | 718700 |
| 2024-04-26 | 48.72 | $50.10 | 534200 |
| 2024-04-25 | 48.21 | $49.58 | 472500 |
| 2024-04-24 | 47.76 | $49.24 | 707900 |
| 2024-04-23 | 47.32 | $48.47 | 688900 |
| 2024-04-22 | 47.02 | $47.38 | 479100 |
| 2024-04-19 | 47.02 | $46.66 | 421300 |
| 2024-04-18 | 47.24 | $46.54 | 421100 |
| 2024-04-17 | 47.56 | $46.59 | 318000 |
| 2024-04-16 | 47.94 | $47.11 | 443600 |
| 2024-04-15 | 48.23 | $47.09 | 412200 |
| 2024-04-12 | 48.59 | $47.23 | 336200 |
| 2024-04-11 | 48.98 | $48.50 | 319200 |
| 2024-04-10 | 49.05 | $47.93 | 397700 |
| 2024-04-09 | 49.30 | $49.39 | 422500 |
| 2024-04-08 | 49.14 | $48.69 | 473800 |
| 2024-04-05 | 49.15 | $48.53 | 527400 |
| 2024-04-04 | 49.20 | $48.13 | 331900 |
| 2024-04-03 | 49.38 | $49.24 | 411600 |
| 2024-04-02 | 49.23 | $48.84 | 485500 |
| 2024-04-01 | 49.17 | $49.26 | 296000 |
| 2024-03-28 | 48.94 | $49.58 | 419100 |
| 2024-03-27 | 48.55 | $49.47 | 373100 |
| 2024-03-26 | 48.10 | $48.40 | 378100 |
| 2024-03-25 | 47.88 | $48.45 | 350500 |
| 2024-03-22 | 47.58 | $47.79 | 761400 |
| 2024-03-21 | 47.43 | $47.83 | 575800 |
| 2024-03-20 | 47.22 | $47.00 | 552000 |
| 2024-03-19 | 47.22 | $46.45 | 667700 |
| 2024-03-18 | 47.40 | $46.13 | 742000 |
| 2024-03-15 | 47.70 | $46.99 | 1.4M |
| 2024-03-14 | 47.80 | $47.50 | 738700 |
| 2024-03-13 | 47.74 | $48.43 | 991100 |
| 2024-03-12 | 47.37 | $47.23 | 483600 |
| 2024-03-11 | 47.28 | $46.90 | 678300 |
| 2024-03-08 | 47.28 | $46.58 | 367000 |
| 2024-03-07 | 47.37 | $47.30 | 430000 |
| 2024-03-06 | 47.24 | $47.43 | 378300 |
| 2024-03-05 | 47.03 | $47.27 | 569400 |
| 2024-03-04 | 46.83 | $47.59 | 536100 |
| 2024-03-01 | 46.47 | $47.57 | 520000 |
| 2024-02-29 | 46.03 | $46.59 | 844700 |
| 2024-02-28 | 45.81 | $46.34 | 385700 |
| 2024-02-27 | 45.62 | $45.99 | 457900 |
| 2024-02-26 | 45.50 | $46.10 | 403000 |
| 2024-02-23 | 45.33 | $46.34 | 445300 |
| 2024-02-22 | 45.04 | $46.44 | 451500 |
| 2024-02-21 | 44.67 | $45.70 | 573000 |
| 2024-02-20 | 44.46 | $45.04 | 436800 |
| 2024-02-16 | 44.43 | $45.04 | 600400 |
| 2024-02-15 | 44.41 | $45.47 | 446200 |
| 2024-02-14 | 44.25 | $45.08 | 540700 |
| 2024-02-13 | 44.21 | $44.10 | 724400 |
| 2024-02-12 | 44.48 | $45.43 | 488900 |
| 2024-02-09 | 44.41 | $44.92 | 647300 |
| 2024-02-08 | 44.50 | $44.72 | 1.7M |
| 2024-02-07 | 44.70 | $43.95 | 775500 |
| 2024-02-06 | 45.20 | $44.43 | 845000 |
| 2024-02-05 | 45.67 | $45.11 | 484700 |
| 2024-02-02 | 46.05 | $45.64 | 859800 |
| 2024-02-01 | 46.35 | $45.36 | 1.2M |
| 2024-01-31 | 46.82 | $45.30 | 1.8M |
| 2024-01-30 | 47.41 | $47.87 | 810400 |
| 2024-01-29 | 47.33 | $47.60 | 1.0M |
| 2024-01-26 | 47.32 | $47.28 | 551400 |
| 2024-01-25 | 47.42 | $47.83 | 436800 |
| 2024-01-24 | 47.36 | $48.06 | 435800 |
| 2024-01-23 | 47.23 | $48.16 | 515400 |
| 2024-01-22 | 47.05 | $47.93 | 380900 |
| 2024-01-19 | 46.90 | $47.58 | 355000 |
| 2024-01-18 | 46.85 | $47.22 | 460000 |
| 2024-01-17 | 46.91 | $46.20 | 363200 |
| 2024-01-16 | 47.31 | $46.85 | 434600 |
| 2024-01-12 | 47.61 | $47.10 | 312900 |
| 2024-01-11 | 47.89 | $47.48 | 334100 |
| 2024-01-10 | 48.13 | $47.38 | 313300 |
| 2024-01-09 | 48.45 | $47.34 | 654000 |
| 2024-01-08 | 48.86 | $47.99 | 614800 |
| 2024-01-05 | 49.15 | $47.49 | 483300 |
| 2024-01-04 | 49.65 | $47.64 | 433900 |
| 2024-01-03 | 50.21 | $48.38 | 660300 |
| 2024-01-02 | 50.65 | $49.18 | 526700 |
| 2023-12-29 | 50.92 | $50.40 | 499200 |
| 2023-12-28 | 50.84 | $50.67 | 248700 |
| 2023-12-27 | 50.63 | $50.74 | 244100 |
| 2023-12-26 | 50.35 | $50.89 | 856500 |
| 2023-12-22 | 49.93 | $50.44 | 369400 |
| 2023-12-21 | 49.55 | $49.74 | 283100 |
| 2023-12-20 | 49.30 | $49.26 | 521700 |
| 2023-12-19 | 49.13 | $49.50 | 417400 |
| 2023-12-18 | 48.83 | $49.02 | 479300 |
| 2023-12-15 | 48.61 | $49.22 | 1.0M |
| 2023-12-14 | 48.27 | $49.49 | 481400 |
| 2023-12-13 | 47.76 | $48.16 | 499800 |
| 2023-12-12 | 47.56 | $48.00 | 403300 |
| 2023-12-11 | 47.36 | $48.15 | 485800 |
| 2023-12-08 | 47.06 | $47.50 | 358800 |
| 2023-12-07 | 46.90 | $46.88 | 381100 |
| 2023-12-06 | 46.91 | $46.01 | 330700 |
| 2023-12-05 | 47.19 | $46.47 | 469700 |
| 2023-12-04 | 47.38 | $47.62 | 552900 |
| 2023-12-01 | 47.25 | $47.43 | 560900 |
| 2023-11-30 | 47.15 | $46.76 | 690400 |
| 2023-11-29 | 47.24 | $46.89 | 768200 |
| 2023-11-28 | 47.30 | $46.50 | 870200 |
| 2023-11-27 | 47.50 | $47.02 | 571300 |
| 2023-11-24 | 47.56 | $47.21 | 195500 |
| 2023-11-22 | 47.58 | $47.29 | 458900 |
| 2023-11-21 | 47.58 | $47.17 | 430300 |
| 2023-11-20 | 47.60 | $47.98 | 385800 |
| 2023-11-17 | 47.36 | $47.76 | 506100 |
| 2023-11-16 | 47.14 | $47.83 | 550300 |
| 2023-11-15 | 46.85 | $48.70 | 488300 |
| 2023-11-14 | 46.21 | $47.88 | 456900 |
| 2023-11-13 | 45.70 | $46.05 | 492400 |
| 2023-11-10 | 45.66 | $46.61 | 346500 |
| 2023-11-09 | 45.44 | $45.29 | 386700 |
| 2023-11-08 | 45.60 | $45.54 | 488000 |
| 2023-11-07 | 45.73 | $46.05 | 604900 |
| 2023-11-06 | 45.73 | $46.22 | 695800 |
| 2023-11-03 | 45.69 | $46.60 | 885600 |
| 2023-11-02 | 45.53 | $45.37 | 2.5M |
| 2023-11-01 | 45.73 | $46.14 | 955700 |
| 2023-10-31 | 45.75 | $46.33 | 602700 |
| 2023-10-30 | 45.72 | $45.89 | 605800 |
| 2023-10-27 | 45.83 | $45.69 | 486900 |
| 2023-10-26 | 46.05 | $46.06 | 402800 |
| 2023-10-25 | 46.20 | $45.41 | 601400 |
| 2023-10-24 | 46.61 | $46.29 | 365300 |
| 2023-10-23 | 46.84 | $46.49 | 484100 |
| 2023-10-20 | 47.06 | $46.60 | 434700 |
| 2023-10-19 | 47.30 | $46.35 | 485900 |
| 2023-10-18 | 47.68 | $47.09 | 326600 |
| 2023-10-17 | 47.91 | $47.97 | 542300 |
| 2023-10-16 | 47.91 | $47.76 | 385800 |
| 2023-10-13 | 47.98 | $47.24 | 377100 |
| 2023-10-12 | 48.24 | $48.06 | 382400 |
| 2023-10-11 | 48.29 | $48.67 | 521000 |
| 2023-10-10 | 48.15 | $48.67 | 356000 |
| 2023-10-09 | 47.99 | $48.12 | 343300 |
| 2023-10-06 | 47.97 | $48.39 | 359300 |
| 2023-10-05 | 47.86 | $48.08 | 459400 |
| 2023-10-04 | 47.82 | $48.00 | 377800 |
| 2023-10-03 | 47.81 | $47.56 | 426800 |
| 2023-10-02 | 47.93 | $48.39 | 453000 |
| 2023-09-29 | 47.83 | $48.19 | 586000 |
| 2023-09-28 | 47.76 | $48.96 | 563900 |
| 2023-09-27 | 47.44 | $47.61 | 354600 |
| 2023-09-26 | 47.49 | $46.98 | 475500 |
| 2023-09-25 | 47.75 | $48.25 | 385000 |
| 2023-09-22 | 47.67 | $47.69 | 328700 |
| 2023-09-21 | 47.76 | $47.51 | 388800 |
| 2023-09-20 | 47.92 | $47.73 | 500400 |
| 2023-09-19 | 48.06 | $48.00 | 342100 |
| 2023-09-18 | 48.14 | $47.76 | 777800 |
| 2023-09-15 | 48.33 | $47.78 | 1.0M |
| 2023-09-14 | 48.54 | $48.36 | 338600 |
| 2023-09-13 | 48.62 | $47.46 | 405300 |
| 2023-09-12 | 49.01 | $47.98 | 457600 |
| 2023-09-11 | 49.31 | $48.22 | 433900 |
| 2023-09-08 | 49.59 | $48.02 | 436200 |
| 2023-09-07 | 49.99 | $48.08 | 701500 |
| 2023-09-06 | 50.44 | $49.39 | 604200 |
| 2023-09-05 | 50.57 | $49.80 | 891100 |
| 2023-09-01 | 50.58 | $50.99 | 578700 |
| 2023-08-31 | 50.19 | $50.75 | 512600 |
| 2023-08-30 | 49.78 | $50.53 | 476400 |
| 2023-08-29 | 49.34 | $50.01 | 576700 |
| 2023-08-28 | 48.95 | $49.42 | 552600 |
| 2023-08-25 | 48.66 | $49.48 | 692100 |
| 2023-08-24 | 48.27 | $48.82 | 662700 |
| 2023-08-23 | 48.00 | $49.61 | 655900 |
| 2023-08-22 | 47.42 | $48.91 | 839500 |
| 2023-08-21 | 46.93 | $48.90 | 831700 |
| 2023-08-18 | 46.35 | $48.55 | 1.7M |
| 2023-08-17 | 45.75 | $48.58 | 2.0M |
| 2023-08-16 | 45.03 | $44.95 | 1.1M |
| 2023-08-15 | 45.31 | $45.64 | 459100 |
| 2023-08-14 | 45.46 | $46.12 | 373200 |
| 2023-08-11 | 45.49 | $45.83 | 386900 |
| 2023-08-10 | 45.65 | $45.94 | 554600 |
| 2023-08-09 | 45.82 | $45.86 | 388100 |
| 2023-08-08 | 46.07 | $46.06 | 468000 |
| 2023-08-07 | 46.33 | $45.77 | 482400 |
| 2023-08-04 | 46.75 | $45.57 | 659800 |
| 2023-08-03 | 47.34 | $45.88 | 898200 |
| 2023-08-02 | 47.96 | $48.13 | 413700 |
| 2023-08-01 | 48.02 | $48.54 | 365200 |
| 2023-07-31 | 47.96 | $48.50 | 407600 |
| 2023-07-28 | 47.90 | $47.82 | 402600 |
| 2023-07-27 | 48.05 | $48.06 | 843100 |
| 2023-07-26 | 48.16 | $47.97 | 2.6M |
| 2023-07-25 | 48.33 | $48.08 | 972100 |
| 2023-07-24 | 48.50 | $47.49 | 441800 |
| 2023-07-21 | 48.90 | $47.32 | 742700 |
| 2023-07-20 | 49.43 | $47.91 | 554100 |
| 2023-07-19 | 49.89 | $48.79 | 853100 |
| 2023-07-18 | 50.15 | $49.62 | 656900 |
| 2023-07-17 | 50.20 | $49.20 | 533900 |
| 2023-07-14 | 50.38 | $49.15 | 362500 |
| 2023-07-13 | 50.60 | $50.61 | 334400 |
| 2023-07-12 | 50.38 | $50.01 | 501600 |
| 2023-07-11 | 50.29 | $50.04 | 419100 |
| 2023-07-10 | 50.14 | $49.38 | 545300 |
| 2023-07-07 | 50.15 | $49.61 | 973100 |
| 2023-07-06 | 50.07 | $49.29 | 497900 |
| 2023-07-05 | 50.05 | $49.74 | 323700 |
| 2023-07-03 | 49.86 | $50.09 | 339700 |
| 2023-06-30 | 49.50 | $50.45 | 810500 |
| 2023-06-29 | 48.91 | $49.66 | 534300 |
| 2023-06-28 | 48.43 | $47.87 | 1.3M |
| 2023-06-27 | 48.39 | $47.48 | 698800 |
| 2023-06-26 | 48.45 | $47.13 | 296100 |
| 2023-06-23 | 48.61 | $47.23 | 650600 |
| 2023-06-22 | 48.74 | $47.64 | 412900 |
| 2023-06-21 | 48.75 | $47.60 | 303400 |
| 2023-06-20 | 48.74 | $47.77 | 464200 |
| 2023-06-16 | 48.66 | $48.01 | 942500 |
| 2023-06-15 | 48.44 | $48.48 | 643100 |
| 2023-06-14 | 48.00 | $48.50 | 572700 |
| 2023-06-13 | 47.43 | $48.33 | 480800 |
| 2023-06-12 | 46.75 | $47.37 | 563800 |
| 2023-06-09 | 46.21 | $46.56 | 462900 |
| 2023-06-08 | 45.79 | $46.76 | 532700 |
| 2023-06-07 | 45.19 | $46.34 | 552300 |
| 2023-06-06 | 44.58 | $44.60 | 404200 |
| 2023-06-05 | 44.36 | $43.62 | 439700 |
| 2023-06-02 | 44.40 | $44.58 | 471100 |
| 2023-06-01 | 44.13 | $43.37 | 604700 |
| 2023-05-31 | 44.17 | $43.84 | 1.2M |
| 2023-05-30 | 44.06 | $44.98 | 569800 |
| 2023-05-26 | 43.54 | $45.31 | 659300 |
| 2023-05-25 | 42.80 | $44.00 | 642200 |
| 2023-05-24 | 42.31 | $42.21 | 500400 |
| 2023-05-23 | 42.27 | $42.71 | 456300 |
| 2023-05-22 | 42.07 | $42.55 | 370300 |
| 2023-05-19 | 41.87 | $42.43 | 311700 |
| 2023-05-18 | 41.66 | $42.63 | 402100 |
| 2023-05-17 | 41.35 | $41.86 | 471800 |
| 2023-05-16 | 41.21 | $41.12 | 363000 |
| 2023-05-15 | 41.28 | $41.32 | 418900 |
| 2023-05-12 | 41.32 | $41.31 | 654100 |
| 2023-05-11 | 41.36 | $41.63 | 463300 |
| 2023-05-10 | 41.33 | $41.98 | 693400 |
| 2023-05-09 | 41.18 | $41.51 | 483800 |
| 2023-05-08 | 41.15 | $41.34 | 512900 |
| 2023-05-05 | 41.18 | $42.76 | 823600 |
| 2023-05-04 | 40.78 | $42.41 | 1.0M |
| 2023-05-03 | 40.42 | $40.74 | 775900 |
| 2023-05-02 | 40.51 | $40.78 | 513300 |
| 2023-05-01 | 40.64 | $41.13 | 550300 |
| 2023-04-28 | 40.69 | $41.26 | 539200 |
| 2023-04-27 | 40.73 | $40.64 | 483100 |
| 2023-04-26 | 41.00 | $40.42 | 615500 |
| 2023-04-25 | 41.40 | $40.42 | 544400 |
| 2023-04-24 | 41.91 | $41.03 | 722200 |
| 2023-04-21 | 42.35 | $41.58 | 498100 |
| 2023-04-20 | 42.72 | $41.47 | 418300 |
| 2023-04-19 | 43.22 | $41.70 | 575400 |
| 2023-04-18 | 43.75 | $42.98 | 673900 |
| 2023-04-17 | 44.00 | $43.89 | 292500 |
| 2023-04-14 | 44.01 | $43.99 | 264600 |
| 2023-04-13 | 43.99 | $44.14 | 367800 |
| 2023-04-12 | 43.92 | $43.86 | 228300 |
| 2023-04-11 | 43.93 | $44.14 | 410200 |
| 2023-04-10 | 43.85 | $43.83 | 372800 |
| 2023-04-06 | 43.84 | $43.26 | 408700 |
| 2023-04-05 | 44.02 | $43.79 | 399300 |
| 2023-04-04 | 44.07 | $44.00 | 531800 |
| 2023-04-03 | 44.06 | $45.11 | 322000 |
| 2023-03-31 | 43.70 | $45.20 | 437400 |
| 2023-03-30 | 43.24 | $44.45 | 500900 |
| 2023-03-29 | 42.91 | $44.10 | 491000 |
| 2023-03-28 | 42.64 | $43.22 | 302100 |
| 2023-03-27 | 42.59 | $43.26 | 467700 |
| 2023-03-24 | 42.53 | $43.34 | 594600 |
| 2023-03-23 | 42.45 | $42.99 | 626600 |
| 2023-03-22 | 42.47 | $42.63 | 575800 |
| 2023-03-21 | 42.63 | $43.29 | 624900 |
| 2023-03-20 | 42.62 | $43.52 | 525200 |
| 2023-03-17 | 42.56 | $43.08 | 1.6M |
| 2023-03-16 | 42.64 | $43.28 | 637000 |
| 2023-03-15 | 42.69 | $41.94 | 897900 |
| 2023-03-14 | 43.19 | $43.12 | 515800 |
| 2023-03-13 | 43.44 | $42.32 | 718700 |
| 2023-03-10 | 44.01 | $42.95 | 575100 |
| 2023-03-09 | 44.52 | $43.84 | 673400 |
| 2023-03-08 | 44.86 | $44.89 | 606400 |
| 2023-03-07 | 44.95 | $44.39 | 530100 |
| 2023-03-06 | 45.22 | $44.98 | 858200 |
| 2023-03-03 | 45.38 | $45.57 | 332500 |
| 2023-03-02 | 45.37 | $45.46 | 326500 |
| 2023-03-01 | 45.41 | $45.22 | 536800 |
| 2023-02-28 | 45.53 | $44.71 | 877000 |
| 2023-02-27 | 45.84 | $45.34 | 713300 |
| 2023-02-24 | 46.02 | $45.61 | 432500 |
| 2023-02-23 | 46.14 | $45.76 | 510300 |
| 2023-02-22 | 46.24 | $45.44 | 510400 |
| 2023-02-21 | 46.46 | $45.43 | 580300 |
| 2023-02-17 | 46.73 | $46.43 | 405800 |
| 2023-02-16 | 46.72 | $46.43 | 495700 |
| 2023-02-15 | 46.71 | $46.15 | 462100 |
| 2023-02-14 | 46.77 | $46.32 | 315200 |
| 2023-02-13 | 46.77 | $46.33 | 319000 |
| 2023-02-10 | 46.76 | $46.01 | 427600 |
| 2023-02-09 | 46.84 | $45.84 | 467400 |
| 2023-02-08 | 46.97 | $46.07 | 551000 |
| 2023-02-07 | 47.04 | $46.42 | 780400 |
| 2023-02-06 | 47.00 | $46.49 | 781000 |
| 2023-02-03 | 46.90 | $46.80 | 734200 |
| 2023-02-02 | 46.67 | $46.95 | 1.5M |
| 2023-02-01 | 46.31 | $46.91 | 744000 |
| 2023-01-31 | 45.88 | $45.88 | 878700 |
| 2023-01-30 | 45.66 | $45.34 | 541800 |
| 2023-01-27 | 45.55 | $45.93 | 590600 |
| 2023-01-26 | 45.21 | $45.97 | 635000 |
| 2023-01-25 | 44.78 | $45.29 | 721500 |
| 2023-01-24 | 44.45 | $44.65 | 826600 |
| 2023-01-23 | 44.24 | $44.68 | 527400 |
| 2023-01-20 | 43.96 | $43.99 | 511000 |
| 2023-01-19 | 43.84 | $43.40 | 439700 |
| 2023-01-18 | 43.86 | $44.23 | 373900 |
| 2023-01-17 | 43.63 | $44.55 | 758000 |
| 2023-01-13 | 43.23 | $44.10 | 362400 |
| 2023-01-12 | 42.88 | $43.87 | 715300 |
| 2023-01-11 | 42.53 | $43.97 | 434400 |
| 2023-01-10 | 42.07 | $43.44 | 429700 |
| 2023-01-09 | 41.68 | $43.08 | 474300 |
| 2023-01-06 | 41.32 | $42.84 | 589000 |
| 2023-01-05 | 40.98 | $41.56 | 613300 |
| 2023-01-04 | 40.97 | $41.65 | 605400 |
| 2023-01-03 | 40.94 | $41.59 | 722500 |
| 2022-12-30 | 40.95 | $41.58 | 394400 |
| 2022-12-29 | 40.96 | $41.66 | 542000 |
| 2022-12-28 | 40.98 | $40.33 | 568000 |
| 2022-12-27 | 41.43 | $41.34 | 727900 |
| 2022-12-23 | 41.67 | $41.74 | 283100 |
| 2022-12-22 | 41.85 | $41.49 | 314200 |
| 2022-12-21 | 42.15 | $42.40 | 400900 |
| 2022-12-20 | 42.25 | $41.69 | 398800 |
| 2022-12-19 | 42.60 | $41.53 | 622700 |
| 2022-12-16 | 43.08 | $42.34 | 1.7M |
| 2022-12-15 | 43.42 | $42.76 | 822900 |
| 2022-12-14 | 43.70 | $43.64 | 642000 |
| 2022-12-13 | 43.76 | $43.63 | 960700 |
| 2022-12-12 | 43.84 | $43.25 | 559300 |
| 2022-12-09 | 44.05 | $42.95 | 637200 |
| 2022-12-08 | 44.39 | $43.39 | 553500 |
| 2022-12-07 | 44.67 | $42.89 | 426800 |
| 2022-12-06 | 45.15 | $43.37 | 780000 |
| 2022-12-05 | 45.57 | $44.28 | 686900 |
| 2022-12-02 | 45.78 | $44.99 | 894200 |
| 2022-12-01 | 45.79 | $45.67 | 658200 |
| 2022-11-30 | 45.56 | $45.17 | 1.1M |
| 2022-11-29 | 45.42 | $44.13 | 545500 |
| 2022-11-28 | 45.56 | $43.78 | 496700 |
| 2022-11-25 | 45.81 | $45.14 | 146600 |
| 2022-11-23 | 45.66 | $45.21 | 499900 |
| 2022-11-22 | 45.43 | $44.85 | 632800 |
| 2022-11-21 | 45.23 | $44.37 | 383900 |
| 2022-11-18 | 45.11 | $44.21 | 473400 |
| 2022-11-17 | 44.99 | $44.15 | 448800 |
| 2022-11-16 | 44.83 | $44.27 | 550100 |
| 2022-11-15 | 44.57 | $45.27 | 528000 |
| 2022-11-14 | 43.90 | $44.21 | 610700 |
| 2022-11-11 | 43.39 | $44.24 | 581800 |
| 2022-11-10 | 42.73 | $43.41 | 779900 |
| 2022-11-09 | 42.17 | $41.51 | 772400 |
| 2022-11-08 | 42.07 | $42.97 | 983000 |
| 2022-11-07 | 41.47 | $42.09 | 827200 |
| 2022-11-04 | 40.99 | $41.34 | 539800 |
| 2022-11-03 | 40.64 | $39.93 | 477200 |
| 2022-11-02 | 40.63 | $40.03 | 842700 |
| 2022-11-01 | 40.58 | $40.62 | 583300 |
| 2022-10-31 | 40.32 | $40.19 | 850800 |
| 2022-10-28 | 40.13 | $40.08 | 852300 |
| 2022-10-27 | 39.92 | $39.47 | 1.8M |
| 2022-10-26 | 39.84 | $40.50 | 1.3M |
| 2022-10-25 | 39.41 | $40.37 | 785600 |
| 2022-10-24 | 38.92 | $39.84 | 1.2M |
| 2022-10-21 | 38.48 | $39.70 | 689100 |
| 2022-10-20 | 37.99 | $38.30 | 492000 |
| 2022-10-19 | 37.83 | $38.50 | 524300 |
| 2022-10-18 | 37.59 | $38.72 | 1.0M |
| 2022-10-17 | 37.22 | $38.15 | 684000 |
| 2022-10-14 | 36.96 | $37.13 | 713300 |
| 2022-10-13 | 36.98 | $38.05 | 521100 |
| 2022-10-12 | 36.73 | $36.69 | 824100 |
| 2022-10-11 | 36.86 | $36.63 | 932500 |
| 2022-10-10 | 37.06 | $37.40 | 603700 |
| 2022-10-07 | 37.07 | $37.91 | 549700 |
| 2022-10-06 | 36.94 | $38.96 | 589700 |
| 2022-10-05 | 36.46 | $39.03 | 666900 |
| 2022-10-04 | 35.88 | $38.97 | 1.6M |
| 2022-10-03 | 35.22 | $37.17 | 915700 |
| 2022-09-30 | 35.02 | $36.12 | 715300 |
| 2022-09-29 | 35.15 | $35.98 | 864300 |
| 2022-09-28 | 35.39 | $36.47 | 1.3M |
| 2022-09-27 | 35.56 | $35.92 | 755000 |
| 2022-09-26 | 35.98 | $35.53 | 803200 |
| 2022-09-23 | 36.67 | $36.29 | 764900 |
| 2022-09-22 | 37.30 | $37.01 | 578800 |
| 2022-09-21 | 37.87 | $37.75 | 607500 |
| 2022-09-20 | 38.37 | $37.89 | 765300 |
| 2022-09-19 | 38.97 | $38.33 | 786100 |
| 2022-09-16 | 39.59 | $37.86 | 3.0M |
| 2022-09-15 | 40.52 | $40.11 | 702700 |
| 2022-09-14 | 40.97 | $40.15 | 1.8M |
| 2022-09-13 | 41.52 | $40.72 | 665700 |
| 2022-09-12 | 42.03 | $42.79 | 972400 |
| 2022-09-09 | 42.02 | $42.70 | 650800 |
| 2022-09-08 | 42.05 | $42.54 | 1.1M |
| 2022-09-07 | 42.16 | $41.45 | 939600 |
| 2022-09-06 | 42.64 | $41.25 | 1.1M |
| 2022-09-02 | 43.32 | $42.71 | 764100 |
| 2022-09-01 | 43.69 | $42.93 | 754900 |
| 2022-08-31 | 44.09 | $43.89 | 1.3M |
| 2022-08-30 | 44.28 | $44.00 | 910300 |
| 2022-08-29 | 44.47 | $44.25 | 586600 |
| 2022-08-26 | 44.64 | $44.67 | 850200 |
| 2022-08-25 | 44.72 | $45.77 | 709500 |
| 2022-08-24 | 44.48 | $44.20 | 724700 |
| 2022-08-23 | 44.68 | $44.47 | 712500 |
| 2022-08-22 | 44.85 | $44.17 | 966300 |
| 2022-08-19 | 45.15 | $45.05 | 483200 |
| 2022-08-18 | 45.24 | $45.77 | 753300 |
| 2022-08-17 | 45.13 | $44.41 | 827500 |
| 2022-08-16 | 45.43 | $44.70 | 652300 |
| 2022-08-15 | 45.70 | $44.74 | 869700 |
| 2022-08-12 | 46.02 | $44.52 | 1.2M |
| 2022-08-11 | 46.47 | $43.50 | 2.7M |
| 2022-08-10 | 47.34 | $46.43 | 994300 |
| 2022-08-09 | 47.45 | $45.36 | 999900 |
| 2022-08-08 | 47.91 | $46.86 | 1.1M |
| 2022-08-05 | 47.99 | $46.60 | 1.1M |
| 2022-08-04 | 48.14 | $47.39 | 708000 |
| 2022-08-03 | 48.04 | $48.14 | 458000 |
| 2022-08-02 | 47.67 | $47.62 | 498800 |
| 2022-08-01 | 47.36 | $48.15 | 609600 |
| 2022-07-29 | 46.80 | $47.87 | 705500 |
| 2022-07-28 | 46.18 | $47.12 | 535700 |
| 2022-07-27 | 45.64 | $46.39 | 945900 |
| 2022-07-26 | 45.21 | $45.57 | 554300 |
| 2022-07-25 | 44.94 | $45.55 | 687300 |
| 2022-07-22 | 44.60 | $45.64 | 818300 |
| 2022-07-21 | 44.16 | $45.55 | 496400 |
| 2022-07-20 | 43.64 | $45.09 | 839800 |
| 2022-07-19 | 43.16 | $44.49 | 599200 |
| 2022-07-18 | 42.76 | $43.09 | 531900 |
| 2022-07-15 | 42.73 | $43.24 | 817700 |
| 2022-07-14 | 42.65 | $43.03 | 1.0M |
| 2022-07-13 | 42.63 | $44.02 | 683700 |
| 2022-07-12 | 42.30 | $43.59 | 788000 |
| 2022-07-11 | 42.04 | $43.39 | 790100 |
| 2022-07-08 | 41.81 | $43.53 | 792400 |
| 2022-07-07 | 41.50 | $42.88 | 1.1M |
| 2022-07-06 | 41.35 | $42.34 | 1.3M |
| 2022-07-05 | 41.36 | $41.81 | 1.1M |
| 2022-07-01 | 41.56 | $42.27 | 661100 |
| 2022-06-30 | 41.69 | $42.88 | 1.2M |
| 2022-06-29 | 41.67 | $42.11 | 733700 |
| 2022-06-28 | 41.92 | $42.87 | 687300 |
| 2022-06-27 | 42.01 | $43.63 | 702800 |
| 2022-06-24 | 41.90 | $42.68 | 1.3M |
| 2022-06-23 | 42.10 | $41.48 | 1.0M |
| 2022-06-22 | 42.74 | $42.37 | 734900 |
| 2022-06-21 | 43.27 | $42.57 | 1.2M |
| 2022-06-17 | 43.87 | $41.82 | 2.1M |
| 2022-06-16 | 44.86 | $41.89 | 1.2M |
| 2022-06-15 | 46.06 | $44.89 | 733300 |
| 2022-06-14 | 46.57 | $44.49 | 805400 |
| 2022-06-13 | 47.32 | $44.30 | 1.0M |
| 2022-06-10 | 48.29 | $46.35 | 796500 |
| 2022-06-09 | 48.81 | $47.29 | 705300 |
| 2022-06-08 | 49.13 | $48.40 | 547900 |
| 2022-06-07 | 49.15 | $49.07 | 826400 |
| 2022-06-06 | 48.94 | $48.96 | 841000 |
| 2022-06-03 | 48.70 | $48.09 | 849100 |
| 2022-06-02 | 48.66 | $48.92 | 959300 |
| 2022-06-01 | 48.33 | $47.77 | 1.0M |
| 2022-05-31 | 48.27 | $48.45 | 745200 |
| 2022-05-27 | 47.95 | $48.28 | 645800 |
| 2022-05-26 | 47.60 | $47.58 | 511300 |
| 2022-05-25 | 47.38 | $46.18 | 1.1M |
| 2022-05-24 | 47.52 | $45.39 | 920600 |
| 2022-05-23 | 47.92 | $46.23 | 712500 |
| 2022-05-20 | 48.12 | $46.30 | 1.3M |
| 2022-05-19 | 48.31 | $46.57 | 612600 |
| 2022-05-18 | 48.42 | $47.06 | 708400 |
| 2022-05-17 | 48.36 | $48.44 | 1.2M |
| 2022-05-16 | 47.81 | $47.15 | 447300 |
| 2022-05-13 | 47.51 | $46.90 | 600100 |
| 2022-05-12 | 47.19 | $45.42 | 719000 |
| 2022-05-11 | 47.23 | $45.73 | 779400 |
| 2022-05-10 | 47.15 | $46.53 | 1.0M |
| 2022-05-09 | 46.75 | $46.83 | 1.3M |
| 2022-05-06 | 46.12 | $47.02 | 1.3M |
| 2022-05-05 | 45.27 | $47.10 | 1.3M |
| 2022-05-04 | 44.16 | $46.79 | 1.1M |
| 2022-05-03 | 42.89 | $45.07 | 1.5M |
| 2022-05-02 | 41.86 | $44.09 | 1.1M |
| 2022-04-29 | 40.90 | $43.66 | 1.3M |
| 2022-04-28 | 39.85 | $43.82 | 2.0M |
| 2022-04-27 | 38.53 | $39.12 | 727800 |
| 2022-04-26 | 38.41 | $38.97 | 715000 |
| 2022-04-25 | 38.32 | $39.66 | 634800 |
| 2022-04-22 | 38.00 | $39.14 | 384800 |
| 2022-04-21 | 37.79 | $39.80 | 510500 |
| 2022-04-20 | 37.34 | $39.52 | 462800 |
| 2022-04-19 | 36.89 | $38.37 | 392000 |
| 2022-04-18 | 36.74 | $37.72 | 388200 |
| 2022-04-14 | 36.78 | $37.13 | 389500 |
| 2022-04-13 | 37.05 | $37.39 | 432700 |
| 2022-04-12 | 37.31 | $36.71 | 506900 |
| 2022-04-11 | 37.88 | $37.12 | 443200 |
| 2022-04-08 | 38.46 | $37.12 | 620200 |
| 2022-04-07 | 39.19 | $37.70 | 786700 |
| 2022-04-06 | 39.90 | $38.10 | 986300 |
| 2022-04-05 | 40.67 | $39.32 | 794700 |
| 2022-04-04 | 41.21 | $40.29 | 664700 |
| 2022-04-01 | 41.58 | $39.88 | 573600 |
| 2022-03-31 | 42.15 | $40.59 | 505800 |
| 2022-03-30 | 42.63 | $41.72 | 516800 |
| 2022-03-29 | 42.84 | $42.47 | 412700 |
| 2022-03-28 | 42.86 | $42.15 | 484900 |
| 2022-03-25 | 42.97 | $42.94 | 359500 |
| 2022-03-24 | 42.84 | $42.62 | 379200 |
| 2022-03-23 | 42.78 | $41.91 | 556400 |
| 2022-03-22 | 42.92 | $43.06 | 562100 |
| 2022-03-21 | 42.71 | $43.04 | 575800 |
| 2022-03-18 | 42.46 | $43.31 | 878700 |
| 2022-03-17 | 42.05 | $43.37 | 832400 |
| 2022-03-16 | 41.53 | $43.13 | 773200 |
| 2022-03-15 | 40.97 | $42.52 | 716600 |
| 2022-03-14 | 40.48 | $41.73 | 820500 |
| 2022-03-11 | 40.13 | $40.79 | 619800 |
| 2022-03-10 | 40.01 | $40.02 | 427500 |
| 2022-03-09 | 40.12 | $39.83 | 401300 |
| 2022-03-08 | 40.31 | $38.54 | 777800 |
| 2022-03-07 | 40.96 | $38.71 | 660000 |
| 2022-03-04 | 41.69 | $41.10 | 582800 |
| 2022-03-03 | 41.83 | $41.92 | 585000 |
| 2022-03-02 | 41.73 | $42.67 | 654600 |
| 2022-03-01 | 41.37 | $40.66 | 623900 |
| 2022-02-28 | 41.56 | $42.07 | 1.0M |
| 2022-02-25 | 41.35 | $42.19 | 502000 |
| 2022-02-24 | 41.04 | $40.88 | 984700 |
| 2022-02-23 | 41.08 | $40.25 | 568300 |
| 2022-02-22 | 41.33 | $40.83 | 741800 |
| 2022-02-18 | 41.44 | $41.28 | 499600 |
| 2022-02-17 | 41.43 | $41.46 | 522800 |
| 2022-02-16 | 41.36 | $42.33 | 386900 |
| 2022-02-15 | 40.99 | $41.87 | 482500 |
| 2022-02-14 | 40.68 | $40.92 | 746100 |
| 2022-02-11 | 40.60 | $40.63 | 737500 |
| 2022-02-10 | 40.60 | $40.61 | 463900 |
| 2022-02-09 | 40.60 | $41.11 | 511200 |
| 2022-02-08 | 40.45 | $41.19 | 686400 |
| 2022-02-07 | 40.24 | $40.13 | 489700 |
| 2022-02-04 | 40.32 | $40.10 | 656600 |
| 2022-02-03 | 40.43 | $41.17 | 1.0M |
| 2022-02-02 | 40.22 | $41.55 | 769300 |
| 2022-02-01 | 39.85 | $40.61 | 609800 |
| 2022-01-31 | 39.71 | $40.36 | 969500 |
| 2022-01-28 | 39.61 | $39.45 | 829200 |
| 2022-01-27 | 39.79 | $39.95 | 1.2M |
| 2022-01-26 | 39.86 | $39.22 | 1.3M |
| 2022-01-25 | 40.18 | $38.67 | 957600 |
| 2022-01-24 | 40.75 | $39.87 | 795800 |
| 2022-01-21 | 41.06 | $39.17 | 919000 |
| 2022-01-20 | 41.66 | $40.19 | 700800 |
| 2022-01-19 | 42.05 | $40.82 | 671900 |
| 2022-01-18 | 42.33 | $42.09 | 798100 |
| 2022-01-14 | 42.25 | $42.18 | 383200 |
| 2022-01-13 | 42.11 | $42.04 | 336800 |
| 2022-01-12 | 41.97 | $41.61 | 857100 |
| 2022-01-11 | 41.93 | $41.54 | 506700 |
| 2022-01-10 | 41.88 | $40.69 | 640300 |
| 2022-01-07 | 42.08 | $41.32 | 655700 |
| 2022-01-06 | 42.11 | $41.83 | 342900 |
| 2022-01-05 | 41.96 | $41.74 | 616500 |
| 2022-01-04 | 41.80 | $42.30 | 631600 |
| 2022-01-03 | 41.40 | $41.10 | 584500 |
| 2021-12-31 | 41.28 | $41.23 | 247000 |
| 2021-12-30 | 41.08 | $41.31 | 284200 |
| 2021-12-29 | 40.80 | $41.79 | 367100 |
| 2021-12-28 | 40.28 | $41.29 | 396600 |
| 2021-12-27 | 39.81 | $41.30 | 365700 |
| 2021-12-23 | 39.21 | $40.25 | 418300 |
| 2021-12-22 | 38.82 | $39.62 | 354300 |
| 2021-12-21 | 38.53 | $39.17 | 574600 |
| 2021-12-20 | 38.33 | $37.55 | 528800 |
| 2021-12-17 | 38.59 | $38.40 | 1.6M |
| 2021-12-16 | 38.65 | $38.73 | 586100 |
| 2021-12-15 | 38.61 | $38.82 | 688400 |
| 2021-12-14 | 38.53 | $38.91 | 637100 |
| 2021-12-13 | 38.41 | $38.61 | 562400 |
| 2021-12-10 | 38.35 | $38.95 | 650400 |
| 2021-12-09 | 38.18 | $38.84 | 415800 |
| 2021-12-08 | 38.00 | $39.00 | 479300 |
| 2021-12-07 | 37.74 | $38.85 | 811000 |
| 2021-12-06 | 37.48 | $38.25 | 976100 |
| 2021-12-03 | 37.36 | $38.05 | 1.2M |
| 2021-12-02 | 37.28 | $37.52 | 771900 |
| 2021-12-01 | 37.36 | $36.11 | 610200 |
| 2021-11-30 | 37.92 | $36.27 | 575500 |
| 2021-11-29 | 38.55 | $37.19 | 589900 |
| 2021-11-26 | 39.03 | $37.15 | 489600 |
| 2021-11-24 | 39.63 | $38.89 | 577700 |
| 2021-11-23 | 39.81 | $39.28 | 506100 |
| 2021-11-22 | 39.89 | $39.38 | 598400 |
| 2021-11-19 | 39.95 | $38.96 | 850600 |
| 2021-11-18 | 40.15 | $39.66 | 329900 |
| 2021-11-17 | 40.16 | $39.82 | 651300 |
| 2021-11-16 | 40.11 | $39.80 | 429600 |
| 2021-11-15 | 40.05 | $39.74 | 387800 |
| 2021-11-12 | 39.98 | $39.82 | 391000 |
| 2021-11-11 | 39.85 | $39.84 | 306600 |
| 2021-11-10 | 39.68 | $39.34 | 669500 |
| 2021-11-09 | 39.63 | $38.99 | 535900 |
| 2021-11-08 | 39.65 | $39.31 | 603000 |
| 2021-11-05 | 39.57 | $40.30 | 767700 |
| 2021-11-04 | 39.15 | $39.10 | 628400 |
| 2021-11-03 | 39.00 | $39.90 | 584100 |
| 2021-11-02 | 38.56 | $39.60 | 546500 |
| 2021-11-01 | 38.11 | $39.13 | 949300 |
| 2021-10-29 | 37.71 | $38.11 | 840200 |
| 2021-10-28 | 37.55 | $37.32 | 537000 |
| 2021-10-27 | 37.59 | $36.61 | 813900 |
| 2021-10-26 | 37.87 | $37.62 | 522300 |
| 2021-10-25 | 37.89 | $38.08 | 463300 |
| 2021-10-22 | 37.76 | $37.84 | 475700 |
| 2021-10-21 | 37.68 | $38.05 | 884000 |
| 2021-10-20 | 37.52 | $38.01 | 369500 |
| 2021-10-19 | 37.34 | $38.00 | 428200 |
| 2021-10-18 | 37.12 | $37.68 | 474400 |
| 2021-10-15 | 36.95 | $37.48 | 523300 |
| 2021-10-14 | 36.82 | $37.69 | 549900 |
| 2021-10-13 | 36.60 | $36.61 | 473600 |
| 2021-10-12 | 36.68 | $36.48 | 569600 |
| 2021-10-11 | 36.82 | $36.86 | 649200 |
| 2021-10-08 | 36.89 | $36.84 | 757000 |
| 2021-10-07 | 36.98 | $36.41 | 1.5M |
| 2021-10-06 | 37.24 | $37.66 | 737600 |
| 2021-10-05 | 37.16 | $37.73 | 790400 |
| 2021-10-04 | 37.06 | $37.44 | 741000 |
| 2021-10-01 | 37.03 | $37.85 | 792000 |
| 2021-09-30 | 36.88 | $36.97 | 562100 |
| 2021-09-29 | 36.98 | $37.47 | 751700 |
| 2021-09-28 | 36.96 | $37.45 | 737800 |
| 2021-09-27 | 36.95 | $38.28 | 463900 |
| 2021-09-24 | 36.69 | $37.57 | 462100 |
| 2021-09-23 | 36.62 | $37.26 | 587400 |
| 2021-09-22 | 36.64 | $36.82 | 664300 |
| 2021-09-21 | 36.83 | $36.30 | 670100 |
| 2021-09-20 | 37.24 | $36.69 | 826500 |
| 2021-09-17 | 37.63 | $37.04 | 1.7M |
| 2021-09-16 | 38.02 | $37.95 | 844300 |
| 2021-09-15 | 38.21 | $38.15 | 675700 |
| 2021-09-14 | 38.39 | $38.10 | 456400 |
| 2021-09-13 | 38.63 | $38.47 | 818100 |
| 2021-09-10 | 38.83 | $38.76 | 595700 |
| 2021-09-09 | 38.98 | $38.59 | 407400 |
| 2021-09-08 | 39.24 | $38.56 | 497000 |
| 2021-09-07 | 39.56 | $38.90 | 336700 |
| 2021-09-03 | 39.85 | $39.22 | 517000 |
| 2021-09-02 | 40.11 | $39.64 | 382000 |
| 2021-09-01 | 40.30 | $39.81 | 333600 |
| 2021-08-31 | 40.47 | $40.46 | 562300 |
| 2021-08-30 | 40.48 | $40.91 | 305000 |
| 2021-08-27 | 40.34 | $41.14 | 383900 |
| 2021-08-26 | 40.11 | $40.46 | 434500 |
| 2021-08-25 | 40.04 | $40.45 | 619700 |
| 2021-08-24 | 39.97 | $39.64 | 399900 |
| 2021-08-23 | 40.14 | $39.62 | 643100 |
| 2021-08-20 | 40.36 | $39.58 | 296300 |
| 2021-08-19 | 40.64 | $39.15 | 646800 |
| 2021-08-18 | 41.12 | $39.84 | 506600 |
| 2021-08-17 | 41.47 | $40.41 | 330300 |
| 2021-08-16 | 41.73 | $40.58 | 609100 |
| 2021-08-13 | 41.97 | $40.84 | 722500 |
| 2021-08-12 | 42.18 | $41.77 | 840500 |
| 2021-08-11 | 42.13 | $42.17 | 396800 |
| 2021-08-10 | 41.92 | $41.92 | 337600 |
| 2021-08-09 | 41.74 | $41.55 | 370500 |
| 2021-08-06 | 41.63 | $41.80 | 419400 |
| 2021-08-05 | 41.40 | $41.15 | 503100 |
| 2021-08-04 | 41.32 | $41.34 | 462800 |
| 2021-08-03 | 41.16 | $41.97 | 803600 |
| 2021-08-02 | 40.75 | $40.85 | 493300 |
| 2021-07-30 | 40.60 | $41.32 | 495200 |
| 2021-07-29 | 40.26 | $41.06 | 326200 |
| 2021-07-28 | 39.93 | $40.42 | 521100 |
| 2021-07-27 | 39.73 | $40.21 | 314100 |
| 2021-07-26 | 39.56 | $40.50 | 436100 |
| 2021-07-23 | 39.26 | $39.99 | 332600 |
| 2021-07-22 | 39.05 | $39.33 | 659000 |
| 2021-07-21 | 39.03 | $40.24 | 731800 |
| 2021-07-20 | 38.71 | $39.27 | 670600 |
| 2021-07-19 | 38.64 | $38.23 | 627600 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
48.83
2026-07-16
Close Price
$84.67
Vol: 187142
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.14
Average
51.70
Maximum
82.28
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 48.83 | $84.67 | 187142 |
| 2026-07-15 | 51.22 | $86.21 | 1.4M |
| 2026-07-14 | 50.98 | $86.05 | 539747 |
| 2026-07-13 | 49.68 | $85.15 | 1.1M |
| 2026-07-10 | 52.60 | $87.13 | 588200 |
| 2026-07-09 | 51.43 | $86.28 | 1.8M |
| 2026-07-08 | 47.02 | $83.24 | 831842 |
| 2026-07-07 | 44.23 | $81.48 | 946500 |
| 2026-07-06 | 45.49 | $82.46 | 1.0M |
| 2026-07-02 | 45.07 | $82.18 | 1.1M |
| 2026-07-01 | 52.14 | $87.28 | 1.0M |
| 2026-06-30 | 54.60 | $88.82 | 1.0M |
| 2026-06-29 | 52.97 | $87.63 | 1.3M |
| 2026-06-26 | 51.21 | $86.37 | 1.8M |
| 2026-06-25 | 58.54 | $90.81 | 1.7M |
| 2026-06-24 | 55.00 | $88.24 | 2.0M |
| 2026-06-23 | 57.46 | $89.60 | 1.0M |
| 2026-06-22 | 63.10 | $92.45 | 1.8M |
| 2026-06-18 | 61.88 | $91.47 | 2.6M |
| 2026-06-17 | 59.74 | $89.81 | 1.9M |
| 2026-06-16 | 62.10 | $90.99 | 1.1M |
| 2026-06-15 | 63.70 | $91.78 | 942249 |
| 2026-06-12 | 62.31 | $90.59 | 1.3M |
| 2026-06-11 | 59.72 | $88.49 | 1.5M |
| 2026-06-10 | 55.43 | $85.39 | 644700 |
| 2026-06-09 | 58.36 | $86.93 | 2.3M |
| 2026-06-08 | 58.59 | $87.05 | 1.3M |
| 2026-06-05 | 58.28 | $86.81 | 1.7M |
| 2026-06-04 | 60.63 | $88.11 | 2.3M |
| 2026-06-03 | 70.66 | $92.93 | 1.1M |
| 2026-06-02 | 70.66 | $92.93 | 2.2M |
| 2026-06-01 | 63.99 | $86.95 | 1.4M |
| 2026-05-29 | 63.96 | $86.93 | 1.9M |
| 2026-05-28 | 64.38 | $87.12 | 1.6M |
| 2026-05-27 | 64.31 | $87.06 | 1.2M |
| 2026-05-26 | 68.73 | $89.12 | 1.6M |
| 2026-05-22 | 65.19 | $85.91 | 1.1M |
| 2026-05-21 | 61.99 | $83.40 | 806700 |
| 2026-05-20 | 64.97 | $84.72 | 919669 |
| 2026-05-19 | 61.78 | $82.31 | 866297 |
| 2026-05-18 | 64.13 | $83.33 | 1.5M |
| 2026-05-15 | 65.83 | $84.06 | 1.1M |
| 2026-05-14 | 72.36 | $86.67 | 1.3M |
| 2026-05-13 | 71.90 | $86.22 | 1.8M |
| 2026-05-12 | 67.21 | $82.11 | 1.1M |
| 2026-05-11 | 69.21 | $82.86 | 729416 |
| 2026-05-08 | 68.29 | $82.09 | 1.2M |
| 2026-05-07 | 66.78 | $80.86 | 1.1M |
| 2026-05-06 | 74.57 | $83.70 | 2.0M |
| 2026-05-05 | 73.21 | $82.40 | 1.1M |
| 2026-05-04 | 70.97 | $80.42 | 1.8M |
| 2026-05-01 | 71.28 | $80.53 | 1.2M |
| 2026-04-30 | 77.14 | $82.51 | 2.3M |
| 2026-04-29 | 76.23 | $81.53 | 3.1M |
| 2026-04-28 | 72.78 | $78.28 | 2.3M |
| 2026-04-27 | 73.78 | $78.60 | 1.7M |
| 2026-04-24 | 73.93 | $78.65 | 1.4M |
| 2026-04-23 | 73.37 | $78.11 | 1.3M |
| 2026-04-22 | 70.62 | $75.63 | 1.1M |
| 2026-04-21 | 70.18 | $75.26 | 986708 |
| 2026-04-20 | 69.07 | $74.32 | 1.3M |
| 2026-04-17 | 68.52 | $73.85 | 888115 |
| 2026-04-16 | 66.64 | $72.30 | 1.1M |
| 2026-04-15 | 63.89 | $70.22 | 1.4M |
| 2026-04-14 | 67.79 | $71.75 | 1.5M |
| 2026-04-13 | 72.55 | $73.48 | 2.0M |
| 2026-04-10 | 63.47 | $67.03 | 476400 |
| 2026-04-09 | 63.31 | $66.94 | 998600 |
| 2026-04-08 | 61.63 | $66.00 | 1.2M |
| 2026-04-07 | 54.31 | $62.53 | 953700 |
| 2026-04-06 | 54.02 | $62.41 | 690700 |
| 2026-04-02 | 52.75 | $61.87 | 612300 |
| 2026-04-01 | 55.57 | $62.91 | 625000 |
| 2026-03-31 | 52.58 | $61.62 | 1.2M |
| 2026-03-30 | 44.18 | $58.58 | 959120 |
| 2026-03-27 | 47.19 | $59.73 | 548100 |
| 2026-03-26 | 51.43 | $61.20 | 562542 |
| 2026-03-25 | 54.81 | $62.26 | 647313 |
| 2026-03-24 | 51.86 | $61.22 | 702075 |
| 2026-03-23 | 47.17 | $59.73 | 1.1M |
| 2026-03-20 | 42.61 | $58.45 | 1.4M |
| 2026-03-19 | 47.18 | $59.96 | 768205 |
| 2026-03-18 | 46.56 | $59.79 | 712244 |
| 2026-03-17 | 47.24 | $60.01 | 669900 |
| 2026-03-16 | 48.05 | $60.28 | 710832 |
| 2026-03-13 | 46.27 | $59.73 | 874800 |
| 2026-03-12 | 47.71 | $60.24 | 1.1M |
| 2026-03-11 | 50.15 | $61.08 | 531300 |
| 2026-03-10 | 48.91 | $60.66 | 754414 |
| 2026-03-09 | 51.50 | $61.55 | 1.4M |
| 2026-03-06 | 47.01 | $60.05 | 831320 |
| 2026-03-05 | 54.63 | $62.43 | 962700 |
| 2026-03-04 | 57.96 | $63.32 | 501500 |
| 2026-03-03 | 59.72 | $63.77 | 886724 |
| 2026-03-02 | 64.72 | $64.98 | 803847 |
| 2026-02-27 | 68.59 | $65.84 | 833700 |
| 2026-02-26 | 70.03 | $66.15 | 807200 |
| 2026-02-25 | 75.82 | $67.34 | 621541 |
| 2026-02-24 | 75.16 | $66.94 | 842849 |
| 2026-02-23 | 76.80 | $67.27 | 764100 |
| 2026-02-20 | 77.04 | $67.32 | 1.0M |
| 2026-02-19 | 75.13 | $66.03 | 1.1M |
| 2026-02-18 | 74.03 | $65.34 | 1.2M |
| 2026-02-17 | 73.56 | $65.05 | 1.4M |
| 2026-02-13 | 76.91 | $65.79 | 1.2M |
| 2026-02-12 | 77.68 | $65.96 | 1.1M |
| 2026-02-11 | 79.37 | $66.34 | 1.1M |
| 2026-02-10 | 78.75 | $65.80 | 1.2M |
| 2026-02-09 | 81.12 | $66.35 | 1.6M |
| 2026-02-06 | 82.28 | $66.62 | 1.9M |
| 2026-02-05 | 79.93 | $64.29 | 1.1M |
| 2026-02-04 | 79.60 | $63.99 | 1.6M |
| 2026-02-03 | 78.48 | $62.99 | 2.2M |
| 2026-02-02 | 79.81 | $63.31 | 2.3M |
| 2026-01-30 | 78.83 | $62.39 | 2.1M |
| 2026-01-29 | 80.24 | $62.74 | 3.6M |
| 2026-01-28 | 77.15 | $59.96 | 4.5M |
| 2026-01-27 | 62.58 | $52.68 | 1.8M |
| 2026-01-26 | 58.04 | $51.38 | 1.3M |
| 2026-01-23 | 55.89 | $50.83 | 1.4M |
| 2026-01-22 | 57.78 | $51.20 | 1.2M |
| 2026-01-21 | 56.69 | $50.91 | 924300 |
| 2026-01-20 | 49.05 | $49.14 | 1.1M |
| 2026-01-16 | 58.26 | $50.81 | 800000 |
| 2026-01-15 | 60.53 | $51.16 | 1.0M |
| 2026-01-14 | 55.19 | $50.03 | 859900 |
| 2026-01-13 | 54.88 | $49.97 | 745100 |
| 2026-01-12 | 53.56 | $49.71 | 593400 |
| 2026-01-09 | 54.37 | $49.85 | 647723 |
| 2026-01-08 | 54.66 | $49.90 | 1.0M |
| 2026-01-07 | 50.43 | $49.03 | 885500 |
| 2026-01-06 | 51.58 | $49.25 | 1.1M |
| 2026-01-05 | 49.54 | $48.84 | 805349 |
| 2026-01-02 | 52.09 | $49.34 | 582018 |
| 2025-12-31 | 45.35 | $48.08 | 517300 |
| 2025-12-30 | 49.90 | $48.94 | 566007 |
| 2025-12-29 | 50.07 | $48.97 | 521800 |
| 2025-12-26 | 51.76 | $49.28 | 420300 |
| 2025-12-24 | 51.46 | $49.22 | 239607 |
| 2025-12-23 | 50.88 | $49.10 | 574209 |
| 2025-12-22 | 52.37 | $49.40 | 719600 |
| 2025-12-19 | 54.19 | $49.76 | 2.5M |
| 2025-12-18 | 48.64 | $48.58 | 710935 |
| 2025-12-17 | 49.26 | $48.71 | 754617 |
| 2025-12-16 | 49.87 | $48.84 | 868000 |
| 2025-12-15 | 51.84 | $49.26 | 793826 |
| 2025-12-12 | 55.08 | $49.92 | 895000 |
| 2025-12-11 | 58.06 | $50.49 | 800615 |
| 2025-12-10 | 57.83 | $50.43 | 1.0M |
| 2025-12-09 | 53.06 | $49.25 | 621700 |
| 2025-12-08 | 53.65 | $49.37 | 738900 |
| 2025-12-05 | 55.10 | $49.67 | 760200 |
| 2025-12-04 | 52.93 | $49.13 | 812732 |
| 2025-12-03 | 53.75 | $49.31 | 1.0M |
| 2025-12-02 | 49.12 | $48.20 | 1.1M |
| 2025-12-01 | 45.43 | $47.41 | 1.1M |
| 2025-11-28 | 45.83 | $47.51 | 195118 |
| 2025-11-26 | 44.53 | $47.23 | 536123 |
| 2025-11-25 | 44.35 | $47.19 | 611738 |
| 2025-11-24 | 40.52 | $46.36 | 607200 |
| 2025-11-21 | 38.38 | $45.92 | 1.2M |
| 2025-11-20 | 29.97 | $44.37 | 895700 |
| 2025-11-19 | 32.30 | $45.23 | 559400 |
| 2025-11-18 | 32.01 | $45.18 | 836023 |
| 2025-11-17 | 30.93 | $44.99 | 759000 |
| 2025-11-14 | 34.96 | $46.45 | 988922 |
| 2025-11-13 | 35.87 | $46.75 | 918500 |
| 2025-11-12 | 37.19 | $47.18 | 756500 |
| 2025-11-11 | 34.42 | $46.66 | 757722 |
| 2025-11-10 | 35.62 | $47.08 | 1.2M |
| 2025-11-07 | 36.14 | $47.26 | 793100 |
| 2025-11-06 | 35.70 | $47.17 | 665500 |
| 2025-11-05 | 38.00 | $48.00 | 885300 |
| 2025-11-04 | 34.67 | $47.31 | 849200 |
| 2025-11-03 | 36.97 | $48.15 | 980800 |
| 2025-10-31 | 37.82 | $48.45 | 1.1M |
| 2025-10-30 | 36.76 | $48.22 | 1.2M |
| 2025-10-29 | 37.88 | $48.64 | 1.7M |
| 2025-10-28 | 43.58 | $50.54 | 937602 |
| 2025-10-27 | 45.64 | $51.14 | 1.1M |
| 2025-10-24 | 46.87 | $51.49 | 702044 |
| 2025-10-23 | 49.21 | $52.14 | 1.0M |
| 2025-10-22 | 45.56 | $51.22 | 845843 |
| 2025-10-21 | 48.94 | $52.15 | 728300 |
| 2025-10-20 | 52.60 | $53.07 | 799400 |
| 2025-10-17 | 48.67 | $52.08 | 706200 |
| 2025-10-16 | 49.98 | $52.41 | 679336 |
| 2025-10-15 | 50.30 | $52.49 | 691814 |
| 2025-10-14 | 46.44 | $51.52 | 1.3M |
| 2025-10-13 | 42.84 | $50.69 | 829946 |
| 2025-10-10 | 37.17 | $49.52 | 876156 |
| 2025-10-09 | 41.97 | $50.94 | 819000 |
| 2025-10-08 | 45.08 | $51.74 | 564800 |
| 2025-10-07 | 43.07 | $51.34 | 587822 |
| 2025-10-06 | 47.39 | $52.39 | 568506 |
| 2025-10-03 | 44.73 | $51.86 | 697243 |
| 2025-10-02 | 45.26 | $51.99 | 546600 |
| 2025-10-01 | 46.15 | $52.21 | 573019 |
| 2025-09-30 | 46.42 | $52.28 | 552800 |
| 2025-09-29 | 43.94 | $51.73 | 429902 |
| 2025-09-26 | 44.69 | $51.94 | 483200 |
| 2025-09-25 | 43.06 | $51.57 | 698800 |
| 2025-09-24 | 47.63 | $52.84 | 413200 |
| 2025-09-23 | 48.28 | $53.01 | 794212 |
| 2025-09-22 | 49.85 | $53.42 | 450646 |
| 2025-09-19 | 48.53 | $53.08 | 2.1M |
| 2025-09-18 | 50.61 | $53.64 | 1.3M |
| 2025-09-17 | 45.34 | $52.31 | 1.1M |
| 2025-09-16 | 49.94 | $53.52 | 703603 |
| 2025-09-15 | 49.26 | $53.35 | 640013 |
| 2025-09-12 | 49.64 | $53.45 | 571100 |
| 2025-09-11 | 52.16 | $54.11 | 942846 |
| 2025-09-10 | 51.56 | $53.94 | 920900 |
| 2025-09-09 | 48.63 | $53.13 | 772838 |
| 2025-09-08 | 49.43 | $53.36 | 738300 |
| 2025-09-05 | 50.86 | $53.77 | 1.2M |
| 2025-09-04 | 50.09 | $53.54 | 1.6M |
| 2025-09-03 | 46.23 | $52.43 | 5.8M |
| 2025-09-02 | 44.85 | $52.05 | 1.9M |
| 2025-08-29 | 53.55 | $54.57 | 598500 |
| 2025-08-28 | 54.55 | $54.82 | 471122 |
| 2025-08-27 | 55.30 | $55.01 | 559121 |
| 2025-08-26 | 54.62 | $54.79 | 946518 |
| 2025-08-25 | 55.75 | $55.10 | 566440 |
| 2025-08-22 | 57.82 | $55.66 | 912800 |
| 2025-08-21 | 48.65 | $52.82 | 430400 |
| 2025-08-20 | 50.33 | $53.28 | 580900 |
| 2025-08-19 | 51.18 | $53.51 | 420300 |
| 2025-08-18 | 51.01 | $53.46 | 374000 |
| 2025-08-15 | 51.04 | $53.47 | 811300 |
| 2025-08-14 | 53.17 | $54.11 | 412700 |
| 2025-08-13 | 55.40 | $54.76 | 584000 |
| 2025-08-12 | 51.15 | $53.34 | 571700 |
| 2025-08-11 | 45.60 | $51.74 | 737000 |
| 2025-08-08 | 46.32 | $51.97 | 555300 |
| 2025-08-07 | 43.60 | $51.23 | 1.2M |
| 2025-08-06 | 36.27 | $49.46 | 2.7M |
| 2025-08-05 | 43.67 | $51.89 | 1.0M |
| 2025-08-04 | 46.06 | $52.54 | 724500 |
| 2025-08-01 | 43.01 | $51.87 | 907200 |
| 2025-07-31 | 47.05 | $52.94 | 1.0M |
| 2025-07-30 | 57.67 | $55.15 | 1.1M |
| 2025-07-29 | 56.83 | $54.95 | 722400 |
| 2025-07-28 | 53.18 | $54.12 | 737700 |
| 2025-07-25 | 50.19 | $53.50 | 579700 |
| 2025-07-24 | 49.39 | $53.34 | 958500 |
| 2025-07-23 | 58.78 | $55.03 | 918000 |
| 2025-07-22 | 58.78 | $55.03 | 668700 |
| 2025-07-21 | 58.90 | $55.05 | 448900 |
| 2025-07-18 | 58.70 | $55.00 | 469700 |
| 2025-07-17 | 59.75 | $55.19 | 654200 |
| 2025-07-16 | 58.98 | $54.98 | 490500 |
| 2025-07-15 | 59.39 | $55.06 | 412800 |
| 2025-07-14 | 63.43 | $55.83 | 490800 |
| 2025-07-11 | 64.40 | $56.01 | 435000 |
| 2025-07-10 | 65.94 | $56.30 | 536600 |
| 2025-07-09 | 65.45 | $56.12 | 430800 |
| 2025-07-08 | 66.16 | $56.26 | 920100 |
| 2025-07-07 | 63.15 | $55.14 | 767100 |
| 2025-07-03 | 69.02 | $56.27 | 467500 |
| 2025-07-02 | 68.68 | $56.13 | 1.1M |
| 2025-07-01 | 62.49 | $53.93 | 1.9M |
| 2025-06-30 | 59.55 | $53.08 | 822700 |
| 2025-06-27 | 58.01 | $52.66 | 880800 |
| 2025-06-26 | 58.16 | $52.69 | 558800 |
| 2025-06-25 | 55.95 | $52.08 | 501800 |
| 2025-06-24 | 57.12 | $52.33 | 691300 |
| 2025-06-23 | 54.93 | $51.72 | 679200 |
| 2025-06-20 | 52.35 | $51.04 | 1.5M |
| 2025-06-18 | 52.01 | $50.95 | 552900 |
| 2025-06-17 | 52.81 | $51.15 | 609300 |
| 2025-06-16 | 54.26 | $51.51 | 452700 |
| 2025-06-13 | 50.63 | $50.49 | 439700 |
| 2025-06-12 | 54.84 | $51.53 | 466800 |
| 2025-06-11 | 55.18 | $51.61 | 604100 |
| 2025-06-10 | 57.26 | $52.11 | 533000 |
| 2025-06-09 | 55.50 | $51.56 | 485700 |
| 2025-06-06 | 53.63 | $50.99 | 453200 |
| 2025-06-05 | 52.12 | $50.54 | 399100 |
| 2025-06-04 | 52.41 | $50.62 | 640000 |
| 2025-06-03 | 53.75 | $51.00 | 525300 |
| 2025-06-02 | 49.76 | $49.76 | 547200 |
| 2025-05-30 | 50.60 | $50.01 | 598100 |
| 2025-05-29 | 52.79 | $50.66 | 493100 |
| 2025-05-28 | 51.88 | $50.36 | 466500 |
| 2025-05-27 | 53.79 | $50.94 | 469400 |
| 2025-05-23 | 50.11 | $49.72 | 452200 |
| 2025-05-22 | 51.55 | $50.17 | 559800 |
| 2025-05-21 | 51.17 | $50.04 | 458700 |
| 2025-05-20 | 53.88 | $50.91 | 503800 |
| 2025-05-19 | 53.94 | $50.93 | 515900 |
| 2025-05-16 | 56.92 | $51.88 | 527400 |
| 2025-05-15 | 56.22 | $51.59 | 718300 |
| 2025-05-14 | 57.07 | $51.87 | 1.0M |
| 2025-05-13 | 58.58 | $52.37 | 1.0M |
| 2025-05-12 | 58.49 | $52.33 | 786200 |
| 2025-05-09 | 54.33 | $50.42 | 587600 |
| 2025-05-08 | 54.88 | $50.62 | 606700 |
| 2025-05-07 | 52.71 | $49.66 | 584200 |
| 2025-05-06 | 51.46 | $49.12 | 905200 |
| 2025-05-05 | 53.81 | $50.06 | 832600 |
| 2025-05-02 | 53.07 | $49.72 | 762600 |
| 2025-05-01 | 51.11 | $48.82 | 1.6M |
| 2025-04-30 | 46.82 | $46.99 | 2.4M |
| 2025-04-29 | 58.06 | $51.24 | 788700 |
| 2025-04-28 | 59.53 | $51.70 | 1.3M |
| 2025-04-25 | 60.29 | $51.94 | 717100 |
| 2025-04-24 | 59.80 | $51.70 | 786000 |
| 2025-04-23 | 55.81 | $49.83 | 1.3M |
| 2025-04-22 | 52.49 | $48.45 | 1.2M |
| 2025-04-21 | 48.48 | $46.94 | 1.1M |
| 2025-04-17 | 49.16 | $47.20 | 943600 |
| 2025-04-16 | 47.29 | $46.51 | 635700 |
| 2025-04-15 | 47.11 | $46.44 | 713300 |
| 2025-04-14 | 46.62 | $46.25 | 783400 |
| 2025-04-11 | 45.13 | $45.66 | 976400 |
| 2025-04-10 | 42.76 | $44.74 | 1.1M |
| 2025-04-09 | 46.20 | $46.41 | 1.8M |
| 2025-04-08 | 30.63 | $41.51 | 1.1M |
| 2025-04-07 | 31.69 | $42.11 | 1.6M |
| 2025-04-04 | 31.96 | $42.26 | 1.2M |
| 2025-04-03 | 35.84 | $44.31 | 1.5M |
| 2025-04-02 | 46.19 | $48.29 | 714800 |
| 2025-04-01 | 42.97 | $47.47 | 1.1M |
| 2025-03-31 | 44.90 | $48.09 | 1.2M |
| 2025-03-28 | 41.26 | $47.19 | 706500 |
| 2025-03-27 | 43.63 | $47.97 | 717500 |
| 2025-03-26 | 45.35 | $48.51 | 462600 |
| 2025-03-25 | 46.28 | $48.80 | 836900 |
| 2025-03-24 | 47.13 | $49.07 | 1.3M |
| 2025-03-21 | 38.88 | $46.99 | 7.7M |
| 2025-03-20 | 42.38 | $48.15 | 644600 |
| 2025-03-19 | 46.47 | $49.34 | 726800 |
| 2025-03-18 | 43.24 | $48.60 | 638700 |
| 2025-03-17 | 41.56 | $48.23 | 587200 |
| 2025-03-14 | 39.54 | $47.79 | 633000 |
| 2025-03-13 | 33.72 | $46.61 | 848500 |
| 2025-03-12 | 34.49 | $46.90 | 1.1M |
| 2025-03-11 | 37.55 | $47.98 | 1.2M |
| 2025-03-10 | 42.94 | $49.59 | 1.1M |
| 2025-03-07 | 46.28 | $50.44 | 829300 |
| 2025-03-06 | 39.51 | $49.15 | 979900 |
| 2025-03-05 | 39.17 | $49.09 | 671200 |
| 2025-03-04 | 36.29 | $48.58 | 945700 |
| 2025-03-03 | 38.28 | $49.17 | 874000 |
| 2025-02-28 | 43.56 | $50.54 | 1.2M |
| 2025-02-27 | 43.50 | $50.53 | 686000 |
| 2025-02-26 | 48.24 | $51.61 | 763400 |
| 2025-02-25 | 46.76 | $51.32 | 739500 |
| 2025-02-24 | 50.59 | $52.13 | 765900 |
| 2025-02-21 | 49.22 | $51.85 | 618500 |
| 2025-02-20 | 52.47 | $52.51 | 695400 |
| 2025-02-19 | 52.57 | $52.53 | 553500 |
| 2025-02-18 | 51.43 | $52.27 | 689900 |
| 2025-02-14 | 46.43 | $51.21 | 732600 |
| 2025-02-13 | 42.80 | $50.52 | 521800 |
| 2025-02-12 | 38.48 | $49.77 | 584400 |
| 2025-02-11 | 38.59 | $49.80 | 474800 |
| 2025-02-10 | 38.73 | $49.84 | 769400 |
| 2025-02-07 | 39.28 | $50.00 | 874400 |
| 2025-02-06 | 40.92 | $50.48 | 569800 |
| 2025-02-05 | 41.30 | $50.59 | 715400 |
| 2025-02-04 | 38.36 | $49.99 | 994500 |
| 2025-02-03 | 37.17 | $49.75 | 928100 |
| 2025-01-31 | 43.54 | $51.66 | 828900 |
| 2025-01-30 | 42.31 | $51.41 | 1.5M |
| 2025-01-29 | 49.87 | $53.24 | 1.5M |
| 2025-01-28 | 45.80 | $52.43 | 1.0M |
| 2025-01-27 | 47.90 | $52.89 | 744500 |
| 2025-01-24 | 54.09 | $54.10 | 505400 |
| 2025-01-23 | 54.87 | $54.24 | 437200 |
| 2025-01-22 | 55.80 | $54.41 | 480500 |
| 2025-01-21 | 57.10 | $54.65 | 615100 |
| 2025-01-17 | 52.32 | $53.56 | 488600 |
| 2025-01-16 | 48.79 | $52.85 | 436700 |
| 2025-01-15 | 47.81 | $52.66 | 616300 |
| 2025-01-14 | 44.12 | $51.97 | 479000 |
| 2025-01-13 | 39.58 | $51.20 | 521200 |
| 2025-01-10 | 40.51 | $51.43 | 494600 |
| 2025-01-08 | 41.90 | $51.77 | 531300 |
| 2025-01-07 | 45.23 | $52.54 | 562700 |
| 2025-01-06 | 43.34 | $52.20 | 635700 |
| 2025-01-03 | 42.68 | $52.08 | 495200 |
| 2025-01-02 | 40.42 | $51.67 | 474200 |
| 2024-12-31 | 42.97 | $52.32 | 468100 |
| 2024-12-30 | 41.73 | $52.09 | 512800 |
| 2024-12-27 | 45.09 | $52.92 | 381300 |
| 2024-12-26 | 48.82 | $53.75 | 386300 |
| 2024-12-24 | 47.73 | $53.53 | 202700 |
| 2024-12-23 | 43.59 | $52.73 | 782100 |
| 2024-12-20 | 45.03 | $53.07 | 7.9M |
| 2024-12-19 | 44.20 | $52.91 | 728500 |
| 2024-12-18 | 43.70 | $52.81 | 1.2M |
| 2024-12-17 | 44.81 | $53.10 | 828600 |
| 2024-12-16 | 49.11 | $54.15 | 586000 |
| 2024-12-13 | 49.15 | $54.16 | 962200 |
| 2024-12-12 | 50.10 | $54.39 | 500000 |
| 2024-12-11 | 49.33 | $54.20 | 666900 |
| 2024-12-10 | 47.34 | $53.71 | 788900 |
| 2024-12-09 | 51.41 | $54.75 | 563700 |
| 2024-12-06 | 49.26 | $54.21 | 518600 |
| 2024-12-05 | 51.09 | $54.67 | 479100 |
| 2024-12-04 | 53.55 | $55.27 | 602600 |
| 2024-12-03 | 55.19 | $55.66 | 672500 |
| 2024-12-02 | 55.78 | $55.80 | 681300 |
| 2024-11-29 | 52.03 | $54.71 | 306400 |
| 2024-11-27 | 50.26 | $54.23 | 512500 |
| 2024-11-26 | 52.60 | $54.84 | 520300 |
| 2024-11-25 | 54.00 | $55.20 | 893800 |
| 2024-11-22 | 51.43 | $54.45 | 570700 |
| 2024-11-21 | 48.82 | $53.73 | 509600 |
| 2024-11-20 | 45.70 | $52.92 | 585500 |
| 2024-11-19 | 43.01 | $52.26 | 557900 |
| 2024-11-18 | 44.97 | $52.87 | 590800 |
| 2024-11-15 | 45.61 | $53.07 | 886400 |
| 2024-11-14 | 45.50 | $53.04 | 784200 |
| 2024-11-13 | 45.50 | $53.04 | 643700 |
| 2024-11-12 | 48.37 | $54.00 | 511100 |
| 2024-11-11 | 53.72 | $55.60 | 603700 |
| 2024-11-08 | 57.34 | $56.56 | 610200 |
| 2024-11-07 | 59.60 | $57.13 | 567600 |
| 2024-11-06 | 59.76 | $57.17 | 570700 |
| 2024-11-05 | 51.96 | $54.58 | 506400 |
| 2024-11-04 | 49.89 | $54.00 | 751300 |
| 2024-11-01 | 51.87 | $54.54 | 850500 |
| 2024-10-31 | 50.74 | $54.21 | 1.3M |
| 2024-10-30 | 66.36 | $57.69 | 1.8M |
| 2024-10-29 | 53.82 | $54.46 | 820600 |
| 2024-10-28 | 53.57 | $54.41 | 498400 |
| 2024-10-25 | 51.05 | $53.92 | 520500 |
| 2024-10-24 | 52.88 | $54.25 | 641700 |
| 2024-10-23 | 51.17 | $53.91 | 607200 |
| 2024-10-22 | 51.96 | $54.06 | 541400 |
| 2024-10-21 | 51.58 | $53.98 | 622600 |
| 2024-10-18 | 55.10 | $54.66 | 453000 |
| 2024-10-17 | 59.58 | $55.45 | 436700 |
| 2024-10-16 | 59.14 | $55.34 | 359300 |
| 2024-10-15 | 57.09 | $54.83 | 451300 |
| 2024-10-14 | 60.13 | $55.37 | 325900 |
| 2024-10-11 | 58.78 | $55.02 | 438500 |
| 2024-10-10 | 55.50 | $54.22 | 666900 |
| 2024-10-09 | 58.72 | $54.80 | 400700 |
| 2024-10-08 | 57.00 | $54.38 | 516000 |
| 2024-10-07 | 55.41 | $54.00 | 415900 |
| 2024-10-04 | 55.67 | $54.05 | 332300 |
| 2024-10-03 | 52.43 | $53.28 | 373000 |
| 2024-10-02 | 52.81 | $53.36 | 480300 |
| 2024-10-01 | 53.22 | $53.45 | 494200 |
| 2024-09-30 | 57.29 | $54.31 | 681500 |
| 2024-09-27 | 57.48 | $54.35 | 456500 |
| 2024-09-26 | 57.62 | $54.38 | 862300 |
| 2024-09-25 | 51.10 | $52.64 | 519200 |
| 2024-09-24 | 53.11 | $53.09 | 440300 |
| 2024-09-23 | 52.12 | $52.84 | 492100 |
| 2024-09-20 | 51.96 | $52.80 | 1.8M |
| 2024-09-19 | 51.02 | $52.55 | 476600 |
| 2024-09-18 | 45.07 | $51.09 | 369500 |
| 2024-09-17 | 46.50 | $51.48 | 355200 |
| 2024-09-16 | 44.88 | $51.10 | 414000 |
| 2024-09-13 | 42.89 | $50.64 | 376900 |
| 2024-09-12 | 39.97 | $49.99 | 423200 |
| 2024-09-11 | 40.33 | $50.11 | 674300 |
| 2024-09-10 | 38.21 | $49.63 | 698100 |
| 2024-09-09 | 38.95 | $49.90 | 893200 |
| 2024-09-06 | 41.31 | $50.74 | 393900 |
| 2024-09-05 | 44.66 | $51.83 | 348400 |
| 2024-09-04 | 45.62 | $52.13 | 420800 |
| 2024-09-03 | 45.75 | $52.17 | 610900 |
| 2024-08-30 | 56.91 | $55.18 | 1.2M |
| 2024-08-29 | 55.58 | $54.79 | 439100 |
| 2024-08-28 | 54.48 | $54.47 | 430700 |
| 2024-08-27 | 56.30 | $54.91 | 364100 |
| 2024-08-26 | 56.75 | $55.02 | 389400 |
| 2024-08-23 | 57.87 | $55.30 | 943800 |
| 2024-08-22 | 55.77 | $54.59 | 508800 |
| 2024-08-21 | 57.81 | $55.12 | 577900 |
| 2024-08-20 | 55.38 | $54.29 | 545200 |
| 2024-08-19 | 59.88 | $55.43 | 737700 |
| 2024-08-16 | 56.30 | $54.22 | 757200 |
| 2024-08-15 | 57.76 | $54.58 | 555500 |
| 2024-08-14 | 53.70 | $53.30 | 431100 |
| 2024-08-13 | 53.51 | $53.24 | 411800 |
| 2024-08-12 | 51.77 | $52.71 | 543500 |
| 2024-08-09 | 52.61 | $52.95 | 568000 |
| 2024-08-08 | 54.08 | $53.37 | 674700 |
| 2024-08-07 | 41.39 | $49.94 | 709500 |
| 2024-08-06 | 42.33 | $50.23 | 530400 |
| 2024-08-05 | 40.83 | $49.89 | 760200 |
| 2024-08-02 | 43.58 | $50.76 | 595000 |
| 2024-08-01 | 49.68 | $52.43 | 560700 |
| 2024-07-31 | 55.56 | $53.76 | 577200 |
| 2024-07-30 | 53.19 | $53.16 | 448300 |
| 2024-07-29 | 53.28 | $53.18 | 516100 |
| 2024-07-26 | 51.96 | $52.84 | 486400 |
| 2024-07-25 | 47.86 | $51.84 | 593800 |
| 2024-07-24 | 48.65 | $52.04 | 447800 |
| 2024-07-23 | 53.06 | $53.10 | 471500 |
| 2024-07-22 | 55.58 | $53.66 | 548600 |
| 2024-07-19 | 50.32 | $52.35 | 356600 |
| 2024-07-18 | 54.14 | $53.17 | 639800 |
| 2024-07-17 | 60.27 | $54.33 | 1.2M |
| 2024-07-16 | 59.67 | $54.17 | 607900 |
| 2024-07-15 | 54.45 | $52.89 | 509500 |
| 2024-07-12 | 54.56 | $52.91 | 524700 |
| 2024-07-11 | 54.22 | $52.83 | 457800 |
| 2024-07-10 | 48.86 | $51.63 | 458700 |
| 2024-07-09 | 44.59 | $50.80 | 475700 |
| 2024-07-08 | 47.16 | $51.37 | 512900 |
| 2024-07-05 | 42.70 | $50.56 | 900200 |
| 2024-07-03 | 45.11 | $51.10 | 325900 |
| 2024-07-02 | 43.54 | $50.82 | 524100 |
| 2024-07-01 | 42.99 | $50.72 | 482400 |
| 2024-06-28 | 46.30 | $51.49 | 1.4M |
| 2024-06-27 | 43.28 | $50.93 | 494300 |
| 2024-06-26 | 46.72 | $51.70 | 543200 |
| 2024-06-25 | 47.70 | $51.91 | 607400 |
| 2024-06-24 | 50.33 | $52.46 | 576000 |
| 2024-06-21 | 50.04 | $52.40 | 1.1M |
| 2024-06-20 | 49.63 | $52.31 | 765100 |
| 2024-06-18 | 52.08 | $52.85 | 656300 |
| 2024-06-17 | 51.32 | $52.67 | 930300 |
| 2024-06-14 | 49.32 | $52.20 | 577900 |
| 2024-06-13 | 55.13 | $53.47 | 461600 |
| 2024-06-12 | 56.52 | $53.75 | 478200 |
| 2024-06-11 | 55.37 | $53.45 | 443800 |
| 2024-06-10 | 59.03 | $54.19 | 474900 |
| 2024-06-07 | 56.21 | $53.43 | 447400 |
| 2024-06-06 | 57.59 | $53.71 | 367700 |
| 2024-06-05 | 61.40 | $54.45 | 616200 |
| 2024-06-04 | 59.04 | $53.77 | 721200 |
| 2024-06-03 | 63.66 | $54.62 | 392600 |
| 2024-05-31 | 63.60 | $54.60 | 832000 |
| 2024-05-30 | 63.53 | $54.58 | 922000 |
| 2024-05-29 | 59.70 | $53.38 | 1.0M |
| 2024-05-28 | 67.89 | $54.83 | 878700 |
| 2024-05-24 | 68.63 | $54.95 | 782000 |
| 2024-05-23 | 65.77 | $53.98 | 371200 |
| 2024-05-22 | 70.91 | $54.79 | 872800 |
| 2024-05-21 | 69.07 | $54.14 | 688200 |
| 2024-05-20 | 67.97 | $53.77 | 384600 |
| 2024-05-17 | 66.63 | $53.33 | 739000 |
| 2024-05-16 | 65.83 | $53.07 | 431300 |
| 2024-05-15 | 68.10 | $53.45 | 472400 |
| 2024-05-14 | 67.65 | $53.29 | 622200 |
| 2024-05-13 | 65.56 | $52.56 | 502900 |
| 2024-05-10 | 63.05 | $51.75 | 491500 |
| 2024-05-09 | 63.05 | $51.75 | 584900 |
| 2024-05-08 | 65.67 | $52.24 | 717200 |
| 2024-05-07 | 62.17 | $51.09 | 773700 |
| 2024-05-06 | 57.31 | $49.74 | 666600 |
| 2024-05-03 | 56.00 | $49.41 | 746200 |
| 2024-05-02 | 52.78 | $48.64 | 795200 |
| 2024-05-01 | 50.22 | $48.07 | 1.1M |
| 2024-04-30 | 54.14 | $48.87 | 1.6M |
| 2024-04-29 | 60.20 | $49.96 | 718700 |
| 2024-04-26 | 61.04 | $50.10 | 534200 |
| 2024-04-25 | 59.03 | $49.58 | 472500 |
| 2024-04-24 | 57.68 | $49.24 | 707900 |
| 2024-04-23 | 54.45 | $48.47 | 688900 |
| 2024-04-22 | 49.23 | $47.38 | 479100 |
| 2024-04-19 | 45.29 | $46.66 | 421300 |
| 2024-04-18 | 44.61 | $46.54 | 421100 |
| 2024-04-17 | 44.83 | $46.59 | 318000 |
| 2024-04-16 | 47.13 | $47.11 | 443600 |
| 2024-04-15 | 47.04 | $47.09 | 412200 |
| 2024-04-12 | 47.63 | $47.23 | 336200 |
| 2024-04-11 | 53.46 | $48.50 | 319200 |
| 2024-04-10 | 50.90 | $47.93 | 397700 |
| 2024-04-09 | 58.76 | $49.39 | 422500 |
| 2024-04-08 | 55.64 | $48.69 | 473800 |
| 2024-04-05 | 54.90 | $48.53 | 527400 |
| 2024-04-04 | 53.03 | $48.13 | 331900 |
| 2024-04-03 | 59.52 | $49.24 | 411600 |
| 2024-04-02 | 57.75 | $48.84 | 485500 |
| 2024-04-01 | 60.39 | $49.26 | 296000 |
| 2024-03-28 | 62.45 | $49.58 | 419100 |
| 2024-03-27 | 62.03 | $49.47 | 373100 |
| 2024-03-26 | 57.61 | $48.40 | 378100 |
| 2024-03-25 | 57.91 | $48.45 | 350500 |
| 2024-03-22 | 54.98 | $47.79 | 761400 |
| 2024-03-21 | 55.20 | $47.83 | 575800 |
| 2024-03-20 | 51.34 | $47.00 | 552000 |
| 2024-03-19 | 48.55 | $46.45 | 667700 |
| 2024-03-18 | 46.86 | $46.13 | 742000 |
| 2024-03-15 | 51.14 | $46.99 | 1.4M |
| 2024-03-14 | 53.91 | $47.50 | 738700 |
| 2024-03-13 | 59.49 | $48.43 | 991100 |
| 2024-03-12 | 53.60 | $47.23 | 483600 |
| 2024-03-11 | 51.77 | $46.90 | 678300 |
| 2024-03-08 | 49.95 | $46.58 | 367000 |
| 2024-03-07 | 54.33 | $47.30 | 430000 |
| 2024-03-06 | 55.16 | $47.43 | 378300 |
| 2024-03-05 | 54.35 | $47.27 | 569400 |
| 2024-03-04 | 56.30 | $47.59 | 536100 |
| 2024-03-01 | 56.20 | $47.57 | 520000 |
| 2024-02-29 | 51.38 | $46.59 | 844700 |
| 2024-02-28 | 50.04 | $46.34 | 385700 |
| 2024-02-27 | 48.15 | $45.99 | 457900 |
| 2024-02-26 | 48.70 | $46.10 | 403000 |
| 2024-02-23 | 49.89 | $46.34 | 445300 |
| 2024-02-22 | 50.37 | $46.44 | 451500 |
| 2024-02-21 | 46.74 | $45.70 | 573000 |
| 2024-02-20 | 43.22 | $45.04 | 436800 |
| 2024-02-16 | 43.22 | $45.04 | 600400 |
| 2024-02-15 | 44.96 | $45.47 | 446200 |
| 2024-02-14 | 42.98 | $45.08 | 540700 |
| 2024-02-13 | 37.60 | $44.10 | 724400 |
| 2024-02-12 | 42.80 | $45.43 | 488900 |
| 2024-02-09 | 39.77 | $44.92 | 647300 |
| 2024-02-08 | 38.55 | $44.72 | 1.7M |
| 2024-02-07 | 33.65 | $43.95 | 775500 |
| 2024-02-06 | 35.32 | $44.43 | 845000 |
| 2024-02-05 | 37.84 | $45.11 | 484700 |
| 2024-02-02 | 39.96 | $45.64 | 859800 |
| 2024-02-01 | 38.22 | $45.36 | 1.2M |
| 2024-01-31 | 37.86 | $45.30 | 1.8M |
| 2024-01-30 | 49.84 | $47.87 | 810400 |
| 2024-01-29 | 48.20 | $47.60 | 1.0M |
| 2024-01-26 | 46.23 | $47.28 | 551400 |
| 2024-01-25 | 49.29 | $47.83 | 436800 |
| 2024-01-24 | 50.63 | $48.06 | 435800 |
| 2024-01-23 | 51.20 | $48.16 | 515400 |
| 2024-01-22 | 49.97 | $47.93 | 380900 |
| 2024-01-19 | 48.06 | $47.58 | 355000 |
| 2024-01-18 | 46.06 | $47.22 | 460000 |
| 2024-01-17 | 39.81 | $46.20 | 363200 |
| 2024-01-16 | 42.81 | $46.85 | 434600 |
| 2024-01-12 | 44.02 | $47.10 | 312900 |
| 2024-01-11 | 45.90 | $47.48 | 334100 |
| 2024-01-10 | 45.32 | $47.38 | 313300 |
| 2024-01-09 | 45.10 | $47.34 | 654000 |
| 2024-01-08 | 48.16 | $47.99 | 614800 |
| 2024-01-05 | 45.45 | $47.49 | 483300 |
| 2024-01-04 | 46.14 | $47.64 | 433900 |
| 2024-01-03 | 49.65 | $48.38 | 660300 |
| 2024-01-02 | 53.86 | $49.18 | 526700 |
| 2023-12-29 | 61.40 | $50.40 | 499200 |
| 2023-12-28 | 63.27 | $50.67 | 248700 |
| 2023-12-27 | 63.74 | $50.74 | 244100 |
| 2023-12-26 | 64.74 | $50.89 | 856500 |
| 2023-12-22 | 63.10 | $50.44 | 369400 |
| 2023-12-21 | 60.38 | $49.74 | 283100 |
| 2023-12-20 | 58.38 | $49.26 | 521700 |
| 2023-12-19 | 59.82 | $49.50 | 417400 |
| 2023-12-18 | 57.85 | $49.02 | 479300 |
| 2023-12-15 | 58.99 | $49.22 | 1.0M |
| 2023-12-14 | 60.52 | $49.49 | 481400 |
| 2023-12-13 | 55.06 | $48.16 | 499800 |
| 2023-12-12 | 54.34 | $48.00 | 403300 |
| 2023-12-11 | 55.13 | $48.15 | 485800 |
| 2023-12-08 | 52.28 | $47.50 | 358800 |
| 2023-12-07 | 49.36 | $46.88 | 381100 |
| 2023-12-06 | 44.88 | $46.01 | 330700 |
| 2023-12-05 | 46.97 | $46.47 | 469700 |
| 2023-12-04 | 52.81 | $47.62 | 552900 |
| 2023-12-01 | 51.87 | $47.43 | 560900 |
| 2023-11-30 | 48.43 | $46.76 | 690400 |
| 2023-11-29 | 49.08 | $46.89 | 768200 |
| 2023-11-28 | 47.06 | $46.50 | 870200 |
| 2023-11-27 | 49.55 | $47.02 | 571300 |
| 2023-11-24 | 50.47 | $47.21 | 195500 |
| 2023-11-22 | 50.85 | $47.29 | 458900 |
| 2023-11-21 | 50.32 | $47.17 | 430300 |
| 2023-11-20 | 54.08 | $47.98 | 385800 |
| 2023-11-17 | 53.17 | $47.76 | 506100 |
| 2023-11-16 | 53.49 | $47.83 | 550300 |
| 2023-11-15 | 57.55 | $48.70 | 488300 |
| 2023-11-14 | 54.46 | $47.88 | 456900 |
| 2023-11-13 | 46.13 | $46.05 | 492400 |
| 2023-11-10 | 48.72 | $46.61 | 346500 |
| 2023-11-09 | 41.35 | $45.29 | 386700 |
| 2023-11-08 | 42.44 | $45.54 | 488000 |
| 2023-11-07 | 44.75 | $46.05 | 604900 |
| 2023-11-06 | 45.53 | $46.22 | 695800 |
| 2023-11-03 | 47.28 | $46.60 | 885600 |
| 2023-11-02 | 40.19 | $45.37 | 2.5M |
| 2023-11-01 | 43.69 | $46.14 | 955700 |
| 2023-10-31 | 44.60 | $46.33 | 602700 |
| 2023-10-30 | 41.94 | $45.89 | 605800 |
| 2023-10-27 | 40.71 | $45.69 | 486900 |
| 2023-10-26 | 42.28 | $46.06 | 402800 |
| 2023-10-25 | 38.31 | $45.41 | 601400 |
| 2023-10-24 | 42.03 | $46.29 | 365300 |
| 2023-10-23 | 42.93 | $46.49 | 484100 |
| 2023-10-20 | 43.42 | $46.60 | 434700 |
| 2023-10-19 | 42.00 | $46.35 | 485900 |
| 2023-10-18 | 45.18 | $47.09 | 326600 |
| 2023-10-17 | 49.42 | $47.97 | 542300 |
| 2023-10-16 | 48.32 | $47.76 | 385800 |
| 2023-10-13 | 45.54 | $47.24 | 377100 |
| 2023-10-12 | 49.53 | $48.06 | 382400 |
| 2023-10-11 | 52.80 | $48.67 | 521000 |
| 2023-10-10 | 52.80 | $48.67 | 356000 |
| 2023-10-09 | 50.12 | $48.12 | 343300 |
| 2023-10-06 | 51.49 | $48.39 | 359300 |
| 2023-10-05 | 50.00 | $48.08 | 459400 |
| 2023-10-04 | 49.62 | $48.00 | 377800 |
| 2023-10-03 | 47.55 | $47.56 | 426800 |
| 2023-10-02 | 51.33 | $48.39 | 453000 |
| 2023-09-29 | 50.43 | $48.19 | 586000 |
| 2023-09-28 | 54.10 | $48.96 | 563900 |
| 2023-09-27 | 47.78 | $47.61 | 354600 |
| 2023-09-26 | 44.38 | $46.98 | 475500 |
| 2023-09-25 | 50.69 | $48.25 | 385000 |
| 2023-09-22 | 47.57 | $47.69 | 328700 |
| 2023-09-21 | 46.53 | $47.51 | 388800 |
| 2023-09-20 | 47.62 | $47.73 | 500400 |
| 2023-09-19 | 48.96 | $48.00 | 342100 |
| 2023-09-18 | 47.72 | $47.76 | 777800 |
| 2023-09-15 | 47.81 | $47.78 | 1.0M |
| 2023-09-14 | 50.50 | $48.36 | 338600 |
| 2023-09-13 | 46.03 | $47.46 | 405300 |
| 2023-09-12 | 48.43 | $47.98 | 457600 |
| 2023-09-11 | 49.56 | $48.22 | 433900 |
| 2023-09-08 | 48.61 | $48.02 | 436200 |
| 2023-09-07 | 48.87 | $48.08 | 701500 |
| 2023-09-06 | 55.04 | $49.39 | 604200 |
| 2023-09-05 | 57.19 | $49.80 | 891100 |
| 2023-09-01 | 64.08 | $50.99 | 578700 |
| 2023-08-31 | 63.23 | $50.75 | 512600 |
| 2023-08-30 | 62.46 | $50.53 | 476400 |
| 2023-08-29 | 60.60 | $50.01 | 576700 |
| 2023-08-28 | 58.38 | $49.42 | 552600 |
| 2023-08-25 | 58.70 | $49.48 | 692100 |
| 2023-08-24 | 56.19 | $48.82 | 662700 |
| 2023-08-23 | 60.35 | $49.61 | 655900 |
| 2023-08-22 | 57.72 | $48.91 | 839500 |
| 2023-08-21 | 57.68 | $48.90 | 831700 |
| 2023-08-18 | 56.37 | $48.55 | 1.7M |
| 2023-08-17 | 56.51 | $48.58 | 2.0M |
| 2023-08-16 | 38.68 | $44.95 | 1.1M |
| 2023-08-15 | 41.77 | $45.64 | 459100 |
| 2023-08-14 | 44.10 | $46.12 | 373200 |
| 2023-08-11 | 42.25 | $45.83 | 386900 |
| 2023-08-10 | 42.76 | $45.94 | 554600 |
| 2023-08-09 | 42.28 | $45.86 | 388100 |
| 2023-08-08 | 43.14 | $46.06 | 468000 |
| 2023-08-07 | 41.50 | $45.77 | 482400 |
| 2023-08-04 | 40.37 | $45.57 | 659800 |
| 2023-08-03 | 41.55 | $45.88 | 898200 |
| 2023-08-02 | 52.03 | $48.13 | 413700 |
| 2023-08-01 | 54.41 | $48.54 | 365200 |
| 2023-07-31 | 54.22 | $48.50 | 407600 |
| 2023-07-28 | 50.84 | $47.82 | 402600 |
| 2023-07-27 | 52.13 | $48.06 | 843100 |
| 2023-07-26 | 51.69 | $47.97 | 2.6M |
| 2023-07-25 | 52.25 | $48.08 | 972100 |
| 2023-07-24 | 49.50 | $47.49 | 441800 |
| 2023-07-21 | 48.69 | $47.32 | 742700 |
| 2023-07-20 | 51.40 | $47.91 | 554100 |
| 2023-07-19 | 55.81 | $48.79 | 853100 |
| 2023-07-18 | 60.46 | $49.62 | 656900 |
| 2023-07-17 | 58.81 | $49.20 | 533900 |
| 2023-07-14 | 58.61 | $49.15 | 362500 |
| 2023-07-13 | 67.49 | $50.61 | 334400 |
| 2023-07-12 | 65.44 | $50.01 | 501600 |
| 2023-07-11 | 65.64 | $50.04 | 419100 |
| 2023-07-10 | 63.35 | $49.38 | 545300 |
| 2023-07-07 | 64.78 | $49.61 | 973100 |
| 2023-07-06 | 63.69 | $49.29 | 497900 |
| 2023-07-05 | 66.42 | $49.74 | 323700 |
| 2023-07-03 | 68.60 | $50.09 | 339700 |
| 2023-06-30 | 70.86 | $50.45 | 810500 |
| 2023-06-29 | 68.71 | $49.66 | 534300 |
| 2023-06-28 | 62.79 | $47.87 | 1.3M |
| 2023-06-27 | 61.27 | $47.48 | 698800 |
| 2023-06-26 | 59.88 | $47.13 | 296100 |
| 2023-06-23 | 60.47 | $47.23 | 650600 |
| 2023-06-22 | 62.88 | $47.64 | 412900 |
| 2023-06-21 | 62.75 | $47.60 | 303400 |
| 2023-06-20 | 63.70 | $47.77 | 464200 |
| 2023-06-16 | 65.03 | $48.01 | 942500 |
| 2023-06-15 | 67.66 | $48.48 | 643100 |
| 2023-06-14 | 67.77 | $48.50 | 572700 |
| 2023-06-13 | 67.34 | $48.33 | 480800 |
| 2023-06-12 | 64.81 | $47.37 | 563800 |
| 2023-06-09 | 62.49 | $46.56 | 462900 |
| 2023-06-08 | 63.47 | $46.76 | 532700 |
| 2023-06-07 | 62.29 | $46.34 | 552300 |
| 2023-06-06 | 56.77 | $44.60 | 404200 |
| 2023-06-05 | 53.10 | $43.62 | 439700 |
| 2023-06-02 | 57.65 | $44.58 | 471100 |
| 2023-06-01 | 52.80 | $43.37 | 604700 |
| 2023-05-31 | 55.13 | $43.84 | 1.2M |
| 2023-05-30 | 61.37 | $44.98 | 569800 |
| 2023-05-26 | 63.34 | $45.31 | 659300 |
| 2023-05-25 | 58.29 | $44.00 | 642200 |
| 2023-05-24 | 49.20 | $42.21 | 500400 |
| 2023-05-23 | 52.22 | $42.71 | 456300 |
| 2023-05-22 | 51.31 | $42.55 | 370300 |
| 2023-05-19 | 50.64 | $42.43 | 311700 |
| 2023-05-18 | 51.77 | $42.63 | 402100 |
| 2023-05-17 | 47.50 | $41.86 | 471800 |
| 2023-05-16 | 42.89 | $41.12 | 363000 |
| 2023-05-15 | 43.88 | $41.32 | 418900 |
| 2023-05-12 | 43.82 | $41.31 | 654100 |
| 2023-05-11 | 45.33 | $41.63 | 463300 |
| 2023-05-10 | 47.02 | $41.98 | 693400 |
| 2023-05-09 | 44.37 | $41.51 | 483800 |
| 2023-05-08 | 43.41 | $41.34 | 512900 |
| 2023-05-05 | 50.37 | $42.76 | 823600 |
| 2023-05-04 | 48.43 | $42.41 | 1.0M |
| 2023-05-03 | 37.34 | $40.74 | 775900 |
| 2023-05-02 | 37.53 | $40.78 | 513300 |
| 2023-05-01 | 39.13 | $41.13 | 550300 |
| 2023-04-28 | 39.72 | $41.26 | 539200 |
| 2023-04-27 | 35.25 | $40.64 | 483100 |
| 2023-04-26 | 33.58 | $40.42 | 615500 |
| 2023-04-25 | 33.58 | $40.42 | 544400 |
| 2023-04-24 | 35.89 | $41.03 | 722200 |
| 2023-04-21 | 38.13 | $41.58 | 498100 |
| 2023-04-20 | 37.39 | $41.47 | 418300 |
| 2023-04-19 | 38.31 | $41.70 | 575400 |
| 2023-04-18 | 44.00 | $42.98 | 673900 |
| 2023-04-17 | 48.90 | $43.89 | 292500 |
| 2023-04-14 | 49.48 | $43.99 | 264600 |
| 2023-04-13 | 50.33 | $44.14 | 367800 |
| 2023-04-12 | 48.77 | $43.86 | 228300 |
| 2023-04-11 | 50.27 | $44.14 | 410200 |
| 2023-04-10 | 48.61 | $43.83 | 372800 |
| 2023-04-06 | 45.45 | $43.26 | 408700 |
| 2023-04-05 | 48.06 | $43.79 | 399300 |
| 2023-04-04 | 49.13 | $44.00 | 531800 |
| 2023-04-03 | 55.27 | $45.11 | 322000 |
| 2023-03-31 | 55.81 | $45.20 | 437400 |
| 2023-03-30 | 52.12 | $44.45 | 500900 |
| 2023-03-29 | 50.28 | $44.10 | 491000 |
| 2023-03-28 | 45.26 | $43.22 | 302100 |
| 2023-03-27 | 45.46 | $43.26 | 467700 |
| 2023-03-24 | 45.84 | $43.34 | 594600 |
| 2023-03-23 | 43.88 | $42.99 | 626600 |
| 2023-03-22 | 41.82 | $42.63 | 575800 |
| 2023-03-21 | 44.68 | $43.29 | 624900 |
| 2023-03-20 | 45.71 | $43.52 | 525200 |
| 2023-03-17 | 43.33 | $43.08 | 1.6M |
| 2023-03-16 | 44.16 | $43.28 | 637000 |
| 2023-03-15 | 36.36 | $41.94 | 897900 |
| 2023-03-14 | 41.17 | $43.12 | 515800 |
| 2023-03-13 | 35.69 | $42.32 | 718700 |
| 2023-03-10 | 38.36 | $42.95 | 575100 |
| 2023-03-09 | 42.66 | $43.84 | 673400 |
| 2023-03-08 | 48.78 | $44.89 | 606400 |
| 2023-03-07 | 45.22 | $44.39 | 530100 |
| 2023-03-06 | 49.04 | $44.98 | 858200 |
| 2023-03-03 | 53.31 | $45.57 | 332500 |
| 2023-03-02 | 52.58 | $45.46 | 326500 |
| 2023-03-01 | 50.99 | $45.22 | 536800 |
| 2023-02-28 | 47.42 | $44.71 | 877000 |
| 2023-02-27 | 51.85 | $45.34 | 713300 |
| 2023-02-24 | 53.89 | $45.61 | 432500 |
| 2023-02-23 | 55.04 | $45.76 | 510300 |
| 2023-02-22 | 53.01 | $45.44 | 510400 |
| 2023-02-21 | 52.95 | $45.43 | 580300 |
| 2023-02-17 | 60.67 | $46.43 | 405800 |
| 2023-02-16 | 60.67 | $46.43 | 495700 |
| 2023-02-15 | 59.17 | $46.15 | 462100 |
| 2023-02-14 | 60.50 | $46.32 | 315200 |
| 2023-02-13 | 60.58 | $46.33 | 319000 |
| 2023-02-10 | 59.01 | $46.01 | 427600 |
| 2023-02-09 | 58.16 | $45.84 | 467400 |
| 2023-02-08 | 59.74 | $46.07 | 551000 |
| 2023-02-07 | 62.18 | $46.42 | 780400 |
| 2023-02-06 | 62.67 | $46.49 | 781000 |
| 2023-02-03 | 64.80 | $46.80 | 734200 |
| 2023-02-02 | 65.83 | $46.95 | 1.5M |
| 2023-02-01 | 65.69 | $46.91 | 744000 |
| 2023-01-31 | 61.93 | $45.88 | 878700 |
| 2023-01-30 | 59.73 | $45.34 | 541800 |
| 2023-01-27 | 63.54 | $45.93 | 590600 |
| 2023-01-26 | 63.80 | $45.97 | 635000 |
| 2023-01-25 | 61.22 | $45.29 | 721500 |
| 2023-01-24 | 58.57 | $44.65 | 826600 |
| 2023-01-23 | 58.75 | $44.68 | 527400 |
| 2023-01-20 | 55.81 | $43.99 | 511000 |
| 2023-01-19 | 53.09 | $43.40 | 439700 |
| 2023-01-18 | 57.84 | $44.23 | 373900 |
| 2023-01-17 | 59.81 | $44.55 | 758000 |
| 2023-01-13 | 57.90 | $44.10 | 362400 |
| 2023-01-12 | 56.91 | $43.87 | 715300 |
| 2023-01-11 | 57.47 | $43.97 | 434400 |
| 2023-01-10 | 55.25 | $43.44 | 429700 |
| 2023-01-09 | 53.69 | $43.08 | 474300 |
| 2023-01-06 | 52.65 | $42.84 | 589000 |
| 2023-01-05 | 46.54 | $41.56 | 613300 |
| 2023-01-04 | 46.94 | $41.65 | 605400 |
| 2023-01-03 | 46.65 | $41.59 | 722500 |
| 2022-12-30 | 46.60 | $41.58 | 394400 |
| 2022-12-29 | 46.91 | $41.66 | 542000 |
| 2022-12-28 | 40.62 | $40.33 | 568000 |
| 2022-12-27 | 44.42 | $41.34 | 727900 |
| 2022-12-23 | 46.04 | $41.74 | 283100 |
| 2022-12-22 | 44.85 | $41.49 | 314200 |
| 2022-12-21 | 48.56 | $42.40 | 400900 |
| 2022-12-20 | 45.20 | $41.69 | 398800 |
| 2022-12-19 | 44.42 | $41.53 | 622700 |
| 2022-12-16 | 47.68 | $42.34 | 1.7M |
| 2022-12-15 | 49.46 | $42.76 | 822900 |
| 2022-12-14 | 53.45 | $43.64 | 642000 |
| 2022-12-13 | 53.41 | $43.63 | 960700 |
| 2022-12-12 | 51.90 | $43.25 | 559300 |
| 2022-12-09 | 50.70 | $42.95 | 637200 |
| 2022-12-08 | 52.52 | $43.39 | 553500 |
| 2022-12-07 | 50.60 | $42.89 | 426800 |
| 2022-12-06 | 52.54 | $43.37 | 780000 |
| 2022-12-05 | 56.44 | $44.28 | 686900 |
| 2022-12-02 | 59.72 | $44.99 | 894200 |
| 2022-12-01 | 63.06 | $45.67 | 658200 |
| 2022-11-30 | 61.56 | $45.17 | 1.1M |
| 2022-11-29 | 58.20 | $44.13 | 545500 |
| 2022-11-28 | 57.00 | $43.78 | 496700 |
| 2022-11-25 | 63.76 | $45.14 | 146600 |
| 2022-11-23 | 64.13 | $45.21 | 499900 |
| 2022-11-22 | 63.08 | $44.85 | 632800 |
| 2022-11-21 | 61.65 | $44.37 | 383900 |
| 2022-11-18 | 61.18 | $44.21 | 473400 |
| 2022-11-17 | 61.01 | $44.15 | 448800 |
| 2022-11-16 | 61.53 | $44.27 | 550100 |
| 2022-11-15 | 65.95 | $45.27 | 528000 |
| 2022-11-14 | 63.29 | $44.21 | 610700 |
| 2022-11-11 | 63.42 | $44.24 | 581800 |
| 2022-11-10 | 61.28 | $43.41 | 779900 |
| 2022-11-09 | 55.64 | $41.51 | 772400 |
| 2022-11-08 | 62.27 | $42.97 | 983000 |
| 2022-11-07 | 59.50 | $42.09 | 827200 |
| 2022-11-04 | 56.95 | $41.34 | 539800 |
| 2022-11-03 | 51.50 | $39.93 | 477200 |
| 2022-11-02 | 51.94 | $40.03 | 842700 |
| 2022-11-01 | 54.57 | $40.62 | 583300 |
| 2022-10-31 | 52.92 | $40.19 | 850800 |
| 2022-10-28 | 52.50 | $40.08 | 852300 |
| 2022-10-27 | 50.16 | $39.47 | 1.8M |
| 2022-10-26 | 54.47 | $40.50 | 1.3M |
| 2022-10-25 | 53.99 | $40.37 | 785600 |
| 2022-10-24 | 52.06 | $39.84 | 1.2M |
| 2022-10-21 | 51.55 | $39.70 | 689100 |
| 2022-10-20 | 46.09 | $38.30 | 492000 |
| 2022-10-19 | 46.80 | $38.50 | 524300 |
| 2022-10-18 | 47.58 | $38.72 | 1.0M |
| 2022-10-17 | 45.36 | $38.15 | 684000 |
| 2022-10-14 | 41.12 | $37.13 | 713300 |
| 2022-10-13 | 44.05 | $38.05 | 521100 |
| 2022-10-12 | 37.83 | $36.69 | 824100 |
| 2022-10-11 | 37.54 | $36.63 | 932500 |
| 2022-10-10 | 39.81 | $37.40 | 603700 |
| 2022-10-07 | 41.38 | $37.91 | 549700 |
| 2022-10-06 | 44.85 | $38.96 | 589700 |
| 2022-10-05 | 45.09 | $39.03 | 666900 |
| 2022-10-04 | 44.85 | $38.97 | 1.6M |
| 2022-10-03 | 37.02 | $37.17 | 915700 |
| 2022-09-30 | 31.63 | $36.12 | 715300 |
| 2022-09-29 | 30.88 | $35.98 | 864300 |
| 2022-09-28 | 32.05 | $36.47 | 1.3M |
| 2022-09-27 | 29.20 | $35.92 | 755000 |
| 2022-09-26 | 27.14 | $35.53 | 803200 |
| 2022-09-23 | 28.68 | $36.29 | 764900 |
| 2022-09-22 | 30.23 | $37.01 | 578800 |
| 2022-09-21 | 31.92 | $37.75 | 607500 |
| 2022-09-20 | 32.24 | $37.89 | 765300 |
| 2022-09-19 | 33.24 | $38.33 | 786100 |
| 2022-09-16 | 31.07 | $37.86 | 3.0M |
| 2022-09-15 | 36.47 | $40.11 | 702700 |
| 2022-09-14 | 36.58 | $40.15 | 1.8M |
| 2022-09-13 | 38.10 | $40.72 | 665700 |
| 2022-09-12 | 44.48 | $42.79 | 972400 |
| 2022-09-09 | 44.09 | $42.70 | 650800 |
| 2022-09-08 | 43.43 | $42.54 | 1.1M |
| 2022-09-07 | 38.71 | $41.45 | 939600 |
| 2022-09-06 | 37.80 | $41.25 | 1.1M |
| 2022-09-02 | 42.11 | $42.71 | 764100 |
| 2022-09-01 | 42.81 | $42.93 | 754900 |
| 2022-08-31 | 45.98 | $43.89 | 1.3M |
| 2022-08-30 | 46.35 | $44.00 | 910300 |
| 2022-08-29 | 47.18 | $44.25 | 586600 |
| 2022-08-26 | 48.56 | $44.67 | 850200 |
| 2022-08-25 | 52.37 | $45.77 | 709500 |
| 2022-08-24 | 46.69 | $44.20 | 724700 |
| 2022-08-23 | 47.62 | $44.47 | 712500 |
| 2022-08-22 | 46.50 | $44.17 | 966300 |
| 2022-08-19 | 49.45 | $45.05 | 483200 |
| 2022-08-18 | 52.01 | $45.77 | 753300 |
| 2022-08-17 | 47.09 | $44.41 | 827500 |
| 2022-08-16 | 48.09 | $44.70 | 652300 |
| 2022-08-15 | 48.22 | $44.74 | 869700 |
| 2022-08-12 | 47.46 | $44.52 | 1.2M |
| 2022-08-11 | 43.79 | $43.50 | 2.7M |
| 2022-08-10 | 54.08 | $46.43 | 994300 |
| 2022-08-09 | 50.01 | $45.36 | 999900 |
| 2022-08-08 | 56.71 | $46.86 | 1.1M |
| 2022-08-05 | 55.73 | $46.60 | 1.1M |
| 2022-08-04 | 59.62 | $47.39 | 708000 |
| 2022-08-03 | 63.62 | $48.14 | 458000 |
| 2022-08-02 | 61.94 | $47.62 | 498800 |
| 2022-08-01 | 64.84 | $48.15 | 609600 |
| 2022-07-29 | 63.99 | $47.87 | 705500 |
| 2022-07-28 | 61.64 | $47.12 | 535700 |
| 2022-07-27 | 59.18 | $46.39 | 945900 |
| 2022-07-26 | 56.17 | $45.57 | 554300 |
| 2022-07-25 | 56.10 | $45.55 | 687300 |
| 2022-07-22 | 56.51 | $45.64 | 818300 |
| 2022-07-21 | 56.20 | $45.55 | 496400 |
| 2022-07-20 | 54.65 | $45.09 | 839800 |
| 2022-07-19 | 52.58 | $44.49 | 599200 |
| 2022-07-18 | 47.21 | $43.09 | 531900 |
| 2022-07-15 | 47.76 | $43.24 | 817700 |
| 2022-07-14 | 46.94 | $43.03 | 1.0M |
| 2022-07-13 | 50.50 | $44.02 | 683700 |
| 2022-07-12 | 48.90 | $43.59 | 788000 |
| 2022-07-11 | 48.16 | $43.39 | 790100 |
| 2022-07-08 | 48.63 | $43.53 | 792400 |
| 2022-07-07 | 46.33 | $42.88 | 1.1M |
| 2022-07-06 | 44.36 | $42.34 | 1.3M |
| 2022-07-05 | 42.39 | $41.81 | 1.1M |
| 2022-07-01 | 43.66 | $42.27 | 661100 |
| 2022-06-30 | 45.38 | $42.88 | 1.2M |
| 2022-06-29 | 42.68 | $42.11 | 733700 |
| 2022-06-28 | 44.76 | $42.87 | 687300 |
| 2022-06-27 | 46.93 | $43.63 | 702800 |
| 2022-06-24 | 43.68 | $42.68 | 1.3M |
| 2022-06-23 | 39.23 | $41.48 | 1.0M |
| 2022-06-22 | 41.54 | $42.37 | 734900 |
| 2022-06-21 | 42.07 | $42.57 | 1.2M |
| 2022-06-17 | 39.31 | $41.82 | 2.1M |
| 2022-06-16 | 39.48 | $41.89 | 1.2M |
| 2022-06-15 | 47.72 | $44.89 | 733300 |
| 2022-06-14 | 46.30 | $44.49 | 805400 |
| 2022-06-13 | 45.64 | $44.30 | 1.0M |
| 2022-06-10 | 52.29 | $46.35 | 796500 |
| 2022-06-09 | 55.84 | $47.29 | 705300 |
| 2022-06-08 | 60.43 | $48.40 | 547900 |
| 2022-06-07 | 63.43 | $49.07 | 826400 |
| 2022-06-06 | 63.14 | $48.96 | 841000 |
| 2022-06-03 | 60.85 | $48.09 | 849100 |
| 2022-06-02 | 64.48 | $48.92 | 959300 |
| 2022-06-01 | 61.45 | $47.77 | 1.0M |
| 2022-05-31 | 64.55 | $48.45 | 745200 |
| 2022-05-27 | 64.12 | $48.28 | 645800 |
| 2022-05-26 | 62.34 | $47.58 | 511300 |
| 2022-05-25 | 58.41 | $46.18 | 1.1M |
| 2022-05-24 | 55.95 | $45.39 | 920600 |
| 2022-05-23 | 59.51 | $46.23 | 712500 |
| 2022-05-20 | 59.81 | $46.30 | 1.3M |
| 2022-05-19 | 60.94 | $46.57 | 612600 |
| 2022-05-18 | 62.99 | $47.06 | 708400 |
| 2022-05-17 | 69.22 | $48.44 | 1.2M |
| 2022-05-16 | 66.25 | $47.15 | 447300 |
| 2022-05-13 | 65.64 | $46.90 | 600100 |
| 2022-05-12 | 61.76 | $45.42 | 719000 |
| 2022-05-11 | 63.18 | $45.73 | 779400 |
| 2022-05-10 | 66.96 | $46.53 | 1.0M |
| 2022-05-09 | 68.41 | $46.83 | 1.3M |
| 2022-05-06 | 69.32 | $47.02 | 1.3M |
| 2022-05-05 | 69.69 | $47.10 | 1.3M |
| 2022-05-04 | 69.08 | $46.79 | 1.1M |
| 2022-05-03 | 65.44 | $45.07 | 1.5M |
| 2022-05-02 | 63.08 | $44.09 | 1.1M |
| 2022-04-29 | 62.00 | $43.66 | 1.3M |
| 2022-04-28 | 62.65 | $43.82 | 2.0M |
| 2022-04-27 | 47.27 | $39.12 | 727800 |
| 2022-04-26 | 46.60 | $38.97 | 715000 |
| 2022-04-25 | 49.33 | $39.66 | 634800 |
| 2022-04-22 | 47.11 | $39.14 | 384800 |
| 2022-04-21 | 49.73 | $39.80 | 510500 |
| 2022-04-20 | 48.58 | $39.52 | 462800 |
| 2022-04-19 | 43.53 | $38.37 | 392000 |
| 2022-04-18 | 40.38 | $37.72 | 388200 |
| 2022-04-14 | 37.38 | $37.13 | 389500 |
| 2022-04-13 | 38.18 | $37.39 | 432700 |
| 2022-04-12 | 34.68 | $36.71 | 506900 |
| 2022-04-11 | 35.84 | $37.12 | 443200 |
| 2022-04-08 | 35.84 | $37.12 | 620200 |
| 2022-04-07 | 37.45 | $37.70 | 786700 |
| 2022-04-06 | 38.58 | $38.10 | 986300 |
| 2022-04-05 | 42.27 | $39.32 | 794700 |
| 2022-04-04 | 45.57 | $40.29 | 664700 |
| 2022-04-01 | 43.81 | $39.88 | 573600 |
| 2022-03-31 | 46.28 | $40.59 | 505800 |
| 2022-03-30 | 50.57 | $41.72 | 516800 |
| 2022-03-29 | 53.72 | $42.47 | 412700 |
| 2022-03-28 | 52.52 | $42.15 | 484900 |
| 2022-03-25 | 55.92 | $42.94 | 359500 |
| 2022-03-24 | 54.79 | $42.62 | 379200 |
| 2022-03-23 | 52.23 | $41.91 | 556400 |
| 2022-03-22 | 57.23 | $43.06 | 562100 |
| 2022-03-21 | 57.16 | $43.04 | 575800 |
| 2022-03-18 | 58.34 | $43.31 | 878700 |
| 2022-03-17 | 58.60 | $43.37 | 832400 |
| 2022-03-16 | 57.90 | $43.13 | 773200 |
| 2022-03-15 | 56.09 | $42.52 | 716600 |
| 2022-03-14 | 53.65 | $41.73 | 820500 |
| 2022-03-11 | 50.55 | $40.79 | 619800 |
| 2022-03-10 | 47.83 | $40.02 | 427500 |
| 2022-03-09 | 47.15 | $39.83 | 401300 |
| 2022-03-08 | 42.28 | $38.54 | 777800 |
| 2022-03-07 | 42.77 | $38.71 | 660000 |
| 2022-03-04 | 50.66 | $41.10 | 582800 |
| 2022-03-03 | 53.90 | $41.92 | 585000 |
| 2022-03-02 | 57.07 | $42.67 | 654600 |
| 2022-03-01 | 49.51 | $40.66 | 623900 |
| 2022-02-28 | 56.10 | $42.07 | 1.0M |
| 2022-02-25 | 56.71 | $42.19 | 502000 |
| 2022-02-24 | 51.20 | $40.88 | 984700 |
| 2022-02-23 | 48.19 | $40.25 | 568300 |
| 2022-02-22 | 50.94 | $40.83 | 741800 |
| 2022-02-18 | 53.18 | $41.28 | 499600 |
| 2022-02-17 | 54.08 | $41.46 | 522800 |
| 2022-02-16 | 58.64 | $42.33 | 386900 |
| 2022-02-15 | 56.81 | $41.87 | 482500 |
| 2022-02-14 | 52.70 | $40.92 | 746100 |
| 2022-02-11 | 51.36 | $40.63 | 737500 |
| 2022-02-10 | 51.27 | $40.61 | 463900 |
| 2022-02-09 | 53.64 | $41.11 | 511200 |
| 2022-02-08 | 54.02 | $41.19 | 686400 |
| 2022-02-07 | 49.52 | $40.13 | 489700 |
| 2022-02-04 | 49.39 | $40.10 | 656600 |
| 2022-02-03 | 54.24 | $41.17 | 1.0M |
| 2022-02-02 | 56.09 | $41.55 | 769300 |
| 2022-02-01 | 52.25 | $40.61 | 609800 |
| 2022-01-31 | 51.17 | $40.36 | 969500 |
| 2022-01-28 | 47.03 | $39.45 | 829200 |
| 2022-01-27 | 49.21 | $39.95 | 1.2M |
| 2022-01-26 | 45.72 | $39.22 | 1.3M |
| 2022-01-25 | 42.91 | $38.67 | 957600 |
| 2022-01-24 | 48.06 | $39.87 | 795800 |
| 2022-01-21 | 44.36 | $39.17 | 919000 |
| 2022-01-20 | 49.22 | $40.19 | 700800 |
| 2022-01-19 | 52.59 | $40.82 | 671900 |
| 2022-01-18 | 60.55 | $42.09 | 798100 |
| 2022-01-14 | 61.17 | $42.18 | 383200 |
| 2022-01-13 | 60.57 | $42.04 | 336800 |
| 2022-01-12 | 58.71 | $41.61 | 857100 |
| 2022-01-11 | 58.41 | $41.54 | 506700 |
| 2022-01-10 | 54.56 | $40.69 | 640300 |
| 2022-01-07 | 58.36 | $41.32 | 655700 |
| 2022-01-06 | 61.67 | $41.83 | 342900 |
| 2022-01-05 | 61.31 | $41.74 | 616500 |
| 2022-01-04 | 64.99 | $42.30 | 631600 |
| 2022-01-03 | 60.11 | $41.10 | 584500 |
| 2021-12-31 | 60.98 | $41.23 | 247000 |
| 2021-12-30 | 61.51 | $41.31 | 284200 |
| 2021-12-29 | 64.67 | $41.79 | 367100 |
| 2021-12-28 | 62.78 | $41.29 | 396600 |
| 2021-12-27 | 62.84 | $41.30 | 365700 |
| 2021-12-23 | 58.63 | $40.25 | 418300 |
| 2021-12-22 | 55.77 | $39.62 | 354300 |
| 2021-12-21 | 53.59 | $39.17 | 574600 |
| 2021-12-20 | 44.21 | $37.55 | 528800 |
| 2021-12-17 | 49.16 | $38.40 | 1.6M |
| 2021-12-16 | 51.29 | $38.73 | 586100 |
| 2021-12-15 | 51.87 | $38.82 | 688400 |
| 2021-12-14 | 52.43 | $38.91 | 637100 |
| 2021-12-13 | 50.73 | $38.61 | 562400 |
| 2021-12-10 | 52.76 | $38.95 | 650400 |
| 2021-12-09 | 52.17 | $38.84 | 415800 |
| 2021-12-08 | 53.08 | $39.00 | 479300 |
| 2021-12-07 | 52.34 | $38.85 | 811000 |
| 2021-12-06 | 49.30 | $38.25 | 976100 |
| 2021-12-03 | 48.26 | $38.05 | 1.2M |
| 2021-12-02 | 45.43 | $37.52 | 771900 |
| 2021-12-01 | 36.67 | $36.11 | 610200 |
| 2021-11-30 | 37.31 | $36.27 | 575500 |
| 2021-11-29 | 41.28 | $37.19 | 589900 |
| 2021-11-26 | 41.02 | $37.15 | 489600 |
| 2021-11-24 | 50.18 | $38.89 | 577700 |
| 2021-11-23 | 52.68 | $39.28 | 506100 |
| 2021-11-22 | 53.33 | $39.38 | 598400 |
| 2021-11-19 | 50.92 | $38.96 | 850600 |
| 2021-11-18 | 55.45 | $39.66 | 329900 |
| 2021-11-17 | 56.54 | $39.82 | 651300 |
| 2021-11-16 | 56.44 | $39.80 | 429600 |
| 2021-11-15 | 56.15 | $39.74 | 387800 |
| 2021-11-12 | 56.63 | $39.82 | 391000 |
| 2021-11-11 | 56.75 | $39.84 | 306600 |
| 2021-11-10 | 54.54 | $39.34 | 669500 |
| 2021-11-09 | 52.94 | $38.99 | 535900 |
| 2021-11-08 | 54.61 | $39.31 | 603000 |
| 2021-11-05 | 60.18 | $40.30 | 767700 |
| 2021-11-04 | 54.88 | $39.10 | 628400 |
| 2021-11-03 | 59.93 | $39.90 | 584100 |
| 2021-11-02 | 58.57 | $39.60 | 546500 |
| 2021-11-01 | 56.37 | $39.13 | 949300 |
| 2021-10-29 | 51.00 | $38.11 | 840200 |
| 2021-10-28 | 46.12 | $37.32 | 537000 |
| 2021-10-27 | 41.11 | $36.61 | 813900 |
| 2021-10-26 | 47.01 | $37.62 | 522300 |
| 2021-10-25 | 50.13 | $38.08 | 463300 |
| 2021-10-22 | 48.43 | $37.84 | 475700 |
| 2021-10-21 | 49.84 | $38.05 | 884000 |
| 2021-10-20 | 49.58 | $38.01 | 369500 |
| 2021-10-19 | 49.51 | $38.00 | 428200 |
| 2021-10-18 | 47.51 | $37.68 | 474400 |
| 2021-10-15 | 46.24 | $37.48 | 523300 |
| 2021-10-14 | 47.38 | $37.69 | 549900 |
| 2021-10-13 | 40.16 | $36.61 | 473600 |
| 2021-10-12 | 39.21 | $36.48 | 569600 |
| 2021-10-11 | 41.03 | $36.86 | 649200 |
| 2021-10-08 | 40.89 | $36.84 | 757000 |
| 2021-10-07 | 37.95 | $36.41 | 1.5M |
| 2021-10-06 | 43.99 | $37.66 | 737600 |
| 2021-10-05 | 44.37 | $37.73 | 790400 |
| 2021-10-04 | 42.43 | $37.44 | 741000 |
| 2021-10-01 | 44.51 | $37.85 | 792000 |
| 2021-09-30 | 38.35 | $36.97 | 562100 |
| 2021-09-29 | 40.79 | $37.47 | 751700 |
| 2021-09-28 | 40.65 | $37.45 | 737800 |
| 2021-09-27 | 44.96 | $38.28 | 463900 |
| 2021-09-24 | 39.77 | $37.57 | 462100 |
| 2021-09-23 | 37.32 | $37.26 | 587400 |
| 2021-09-22 | 33.69 | $36.82 | 664300 |
| 2021-09-21 | 29.07 | $36.30 | 670100 |
| 2021-09-20 | 30.58 | $36.69 | 826500 |
| 2021-09-17 | 32.01 | $37.04 | 1.7M |
| 2021-09-16 | 36.17 | $37.95 | 844300 |
| 2021-09-15 | 37.18 | $38.15 | 675700 |
| 2021-09-14 | 36.77 | $38.10 | 456400 |
| 2021-09-13 | 38.58 | $38.47 | 818100 |
| 2021-09-10 | 40.04 | $38.76 | 595700 |
| 2021-09-09 | 38.75 | $38.59 | 407400 |
| 2021-09-08 | 38.52 | $38.56 | 497000 |
| 2021-09-07 | 40.10 | $38.90 | 336700 |
| 2021-09-03 | 41.61 | $39.22 | 517000 |
| 2021-09-02 | 43.68 | $39.64 | 382000 |
| 2021-09-01 | 44.53 | $39.81 | 333600 |
| 2021-08-31 | 47.91 | $40.46 | 562300 |
| 2021-08-30 | 50.43 | $40.91 | 305000 |
| 2021-08-27 | 51.75 | $41.14 | 383900 |
| 2021-08-26 | 47.92 | $40.46 | 434500 |
| 2021-08-25 | 47.86 | $40.45 | 619700 |
| 2021-08-24 | 42.98 | $39.64 | 399900 |
| 2021-08-23 | 42.86 | $39.62 | 643100 |
| 2021-08-20 | 42.62 | $39.58 | 296300 |
| 2021-08-19 | 40.05 | $39.15 | 646800 |
| 2021-08-18 | 42.98 | $39.84 | 506600 |
| 2021-08-17 | 45.60 | $40.41 | 330300 |
| 2021-08-16 | 46.41 | $40.58 | 609100 |
| 2021-08-13 | 47.62 | $40.84 | 722500 |
| 2021-08-12 | 52.28 | $41.77 | 840500 |
| 2021-08-11 | 54.45 | $42.17 | 396800 |
| 2021-08-10 | 53.30 | $41.92 | 337600 |
| 2021-08-09 | 51.57 | $41.55 | 370500 |
| 2021-08-06 | 52.83 | $41.80 | 419400 |
| 2021-08-05 | 49.82 | $41.15 | 503100 |
| 2021-08-04 | 50.72 | $41.34 | 462800 |
| 2021-08-03 | 53.77 | $41.97 | 803600 |
| 2021-08-02 | 48.54 | $40.85 | 493300 |
| 2021-07-30 | 50.83 | $41.32 | 495200 |
| 2021-07-29 | 49.58 | $41.06 | 326200 |
| 2021-07-28 | 46.38 | $40.42 | 521100 |
| 2021-07-27 | 45.30 | $40.21 | 314100 |
| 2021-07-26 | 46.53 | $40.50 | 436100 |
| 2021-07-23 | 43.99 | $39.99 | 332600 |
| 2021-07-22 | 40.52 | $39.33 | 659000 |
| 2021-07-21 | 44.10 | $40.24 | 731800 |
| 2021-07-20 | 38.60 | $39.27 | 670600 |
| 2021-07-19 | 31.76 | $38.23 | 627600 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-65.72
2026-07-16
Close Price
$84.67
Vol: 187142
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.78
Average
-46.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -65.72 | $84.67 | 187142 |
| 2026-07-15 | -54.08 | $86.21 | 1.4M |
| 2026-07-14 | -55.29 | $86.05 | 539747 |
| 2026-07-13 | -62.08 | $85.15 | 1.1M |
| 2026-07-10 | -47.13 | $87.13 | 588200 |
| 2026-07-09 | -53.55 | $86.28 | 1.8M |
| 2026-07-08 | -76.51 | $83.24 | 831842 |
| 2026-07-07 | -89.80 | $81.48 | 946500 |
| 2026-07-06 | -88.92 | $82.46 | 1.0M |
| 2026-07-02 | -91.20 | $82.18 | 1.1M |
| 2026-07-01 | -60.14 | $87.28 | 1.0M |
| 2026-06-30 | -51.52 | $88.82 | 1.0M |
| 2026-06-29 | -61.04 | $87.63 | 1.3M |
| 2026-06-26 | -71.12 | $86.37 | 1.8M |
| 2026-06-25 | -35.60 | $90.81 | 1.7M |
| 2026-06-24 | -56.16 | $88.24 | 2.0M |
| 2026-06-23 | -45.28 | $89.60 | 1.0M |
| 2026-06-22 | -22.48 | $92.45 | 1.8M |
| 2026-06-18 | -30.20 | $91.47 | 2.6M |
| 2026-06-17 | -43.43 | $89.81 | 1.9M |
| 2026-06-16 | -29.25 | $90.99 | 1.1M |
| 2026-06-15 | -23.84 | $91.78 | 942249 |
| 2026-06-12 | -31.99 | $90.59 | 1.3M |
| 2026-06-11 | -46.37 | $88.49 | 1.5M |
| 2026-06-10 | -67.60 | $85.39 | 644700 |
| 2026-06-09 | -55.20 | $86.93 | 2.3M |
| 2026-06-08 | -54.41 | $87.05 | 1.3M |
| 2026-06-05 | -56.00 | $86.81 | 1.7M |
| 2026-06-04 | -47.07 | $88.11 | 2.3M |
| 2026-06-03 | -15.34 | $92.93 | 1.1M |
| 2026-06-02 | -15.34 | $92.93 | 2.2M |
| 2026-06-01 | -31.96 | $86.95 | 1.4M |
| 2026-05-29 | -32.15 | $86.93 | 1.9M |
| 2026-05-28 | -30.29 | $87.12 | 1.6M |
| 2026-05-27 | -24.36 | $87.06 | 1.2M |
| 2026-05-26 | -0.96 | $89.12 | 1.6M |
| 2026-05-22 | -14.45 | $85.91 | 1.1M |
| 2026-05-21 | -37.84 | $83.40 | 806700 |
| 2026-05-20 | -23.64 | $84.72 | 919669 |
| 2026-05-19 | -41.17 | $82.31 | 866297 |
| 2026-05-18 | -31.31 | $83.33 | 1.5M |
| 2026-05-15 | -25.13 | $84.06 | 1.1M |
| 2026-05-14 | -5.40 | $86.67 | 1.3M |
| 2026-05-13 | -0.91 | $86.22 | 1.8M |
| 2026-05-12 | -17.50 | $82.11 | 1.1M |
| 2026-05-11 | -12.52 | $82.86 | 729416 |
| 2026-05-08 | -15.89 | $82.09 | 1.2M |
| 2026-05-07 | -21.47 | $80.86 | 1.1M |
| 2026-05-06 | -5.58 | $83.70 | 2.0M |
| 2026-05-05 | -8.29 | $82.40 | 1.1M |
| 2026-05-04 | -16.62 | $80.42 | 1.8M |
| 2026-05-01 | -15.41 | $80.53 | 1.2M |
| 2026-04-30 | -6.79 | $82.51 | 2.3M |
| 2026-04-29 | -4.58 | $81.53 | 3.1M |
| 2026-04-28 | -7.73 | $78.28 | 2.3M |
| 2026-04-27 | -5.98 | $78.60 | 1.7M |
| 2026-04-24 | -2.51 | $78.65 | 1.4M |
| 2026-04-23 | -4.85 | $78.11 | 1.3M |
| 2026-04-22 | -3.21 | $75.63 | 1.1M |
| 2026-04-21 | -3.51 | $75.26 | 986708 |
| 2026-04-20 | -3.76 | $74.32 | 1.3M |
| 2026-04-17 | -3.60 | $73.85 | 888115 |
| 2026-04-16 | -10.31 | $72.30 | 1.1M |
| 2026-04-15 | -23.40 | $70.22 | 1.4M |
| 2026-04-14 | -13.77 | $71.75 | 1.5M |
| 2026-04-13 | -0.52 | $73.48 | 2.0M |
| 2026-04-10 | -5.77 | $67.03 | 476400 |
| 2026-04-09 | -4.40 | $66.94 | 998600 |
| 2026-04-08 | -0.62 | $66.00 | 1.2M |
| 2026-04-07 | -15.44 | $62.53 | 953700 |
| 2026-04-06 | -12.77 | $62.41 | 690700 |
| 2026-04-02 | -23.55 | $61.87 | 612300 |
| 2026-04-01 | -7.77 | $62.91 | 625000 |
| 2026-03-31 | -41.31 | $61.62 | 1.2M |
| 2026-03-30 | -91.15 | $58.58 | 959120 |
| 2026-03-27 | -78.36 | $59.73 | 548100 |
| 2026-03-26 | -59.69 | $61.20 | 562542 |
| 2026-03-25 | -55.34 | $62.26 | 647313 |
| 2026-03-24 | -66.42 | $61.22 | 702075 |
| 2026-03-23 | -83.51 | $59.73 | 1.1M |
| 2026-03-20 | -96.00 | $58.45 | 1.4M |
| 2026-03-19 | -85.96 | $59.96 | 768205 |
| 2026-03-18 | -87.72 | $59.79 | 712244 |
| 2026-03-17 | -85.45 | $60.01 | 669900 |
| 2026-03-16 | -82.66 | $60.28 | 710832 |
| 2026-03-13 | -88.34 | $59.73 | 874800 |
| 2026-03-12 | -83.08 | $60.24 | 1.1M |
| 2026-03-11 | -74.41 | $61.08 | 531300 |
| 2026-03-10 | -78.74 | $60.66 | 754414 |
| 2026-03-09 | -69.56 | $61.55 | 1.4M |
| 2026-03-06 | -97.86 | $60.05 | 831320 |
| 2026-03-05 | -90.02 | $62.43 | 962700 |
| 2026-03-04 | -81.61 | $63.32 | 501500 |
| 2026-03-03 | -73.38 | $63.77 | 886724 |
| 2026-03-02 | -42.99 | $64.98 | 803847 |
| 2026-02-27 | -31.82 | $65.84 | 833700 |
| 2026-02-26 | -24.77 | $66.15 | 807200 |
| 2026-02-25 | -6.65 | $67.34 | 621541 |
| 2026-02-24 | -7.80 | $66.94 | 842849 |
| 2026-02-23 | -4.12 | $67.27 | 764100 |
| 2026-02-20 | -2.29 | $67.32 | 1.0M |
| 2026-02-19 | -8.91 | $66.03 | 1.1M |
| 2026-02-18 | -12.32 | $65.34 | 1.2M |
| 2026-02-17 | -13.57 | $65.05 | 1.4M |
| 2026-02-13 | -9.59 | $65.79 | 1.2M |
| 2026-02-12 | -8.67 | $65.96 | 1.1M |
| 2026-02-11 | -5.71 | $66.34 | 1.1M |
| 2026-02-10 | -6.09 | $65.80 | 1.2M |
| 2026-02-09 | -3.02 | $66.35 | 1.6M |
| 2026-02-06 | -1.51 | $66.62 | 1.9M |
| 2026-02-05 | -3.10 | $64.29 | 1.1M |
| 2026-02-04 | -4.85 | $63.99 | 1.6M |
| 2026-02-03 | -7.69 | $62.99 | 2.2M |
| 2026-02-02 | -3.15 | $63.31 | 2.3M |
| 2026-01-30 | -4.77 | $62.39 | 2.1M |
| 2026-01-29 | -1.01 | $62.74 | 3.6M |
| 2026-01-28 | -4.47 | $59.96 | 4.5M |
| 2026-01-27 | -5.62 | $52.68 | 1.8M |
| 2026-01-26 | -7.36 | $51.38 | 1.3M |
| 2026-01-23 | -22.34 | $50.83 | 1.4M |
| 2026-01-22 | -12.26 | $51.20 | 1.2M |
| 2026-01-21 | -20.16 | $50.91 | 924300 |
| 2026-01-20 | -68.39 | $49.14 | 1.1M |
| 2026-01-16 | -22.89 | $50.81 | 800000 |
| 2026-01-15 | -13.35 | $51.16 | 1.0M |
| 2026-01-14 | -19.61 | $50.03 | 859900 |
| 2026-01-13 | -19.43 | $49.97 | 745100 |
| 2026-01-12 | -37.09 | $49.71 | 593400 |
| 2026-01-09 | -34.84 | $49.85 | 647723 |
| 2026-01-08 | -33.10 | $49.90 | 1.0M |
| 2026-01-07 | -63.41 | $49.03 | 885500 |
| 2026-01-06 | -55.75 | $49.25 | 1.1M |
| 2026-01-05 | -70.03 | $48.84 | 805349 |
| 2026-01-02 | -52.61 | $49.34 | 582018 |
| 2025-12-31 | -86.56 | $48.08 | 517300 |
| 2025-12-30 | -53.80 | $48.94 | 566007 |
| 2025-12-29 | -49.34 | $48.97 | 521800 |
| 2025-12-26 | -41.21 | $49.28 | 420300 |
| 2025-12-24 | -41.16 | $49.22 | 239607 |
| 2025-12-23 | -39.24 | $49.10 | 574209 |
| 2025-12-22 | -28.16 | $49.40 | 719600 |
| 2025-12-19 | -17.33 | $49.76 | 2.5M |
| 2025-12-18 | -34.39 | $48.58 | 710935 |
| 2025-12-17 | -32.42 | $48.71 | 754617 |
| 2025-12-16 | -30.45 | $48.84 | 868000 |
| 2025-12-15 | -24.09 | $49.26 | 793826 |
| 2025-12-12 | -14.09 | $49.92 | 895000 |
| 2025-12-11 | -5.45 | $50.49 | 800615 |
| 2025-12-10 | -3.44 | $50.43 | 1.0M |
| 2025-12-09 | -18.43 | $49.25 | 621700 |
| 2025-12-08 | -16.48 | $49.37 | 738900 |
| 2025-12-05 | -0.91 | $49.67 | 760200 |
| 2025-12-04 | -8.96 | $49.13 | 812732 |
| 2025-12-03 | -3.80 | $49.31 | 1.0M |
| 2025-12-02 | -5.05 | $48.20 | 1.1M |
| 2025-12-01 | -26.34 | $47.41 | 1.1M |
| 2025-11-28 | -27.07 | $47.51 | 195118 |
| 2025-11-26 | -45.92 | $47.23 | 536123 |
| 2025-11-25 | -54.35 | $47.19 | 611738 |
| 2025-11-24 | -69.38 | $46.36 | 607200 |
| 2025-11-21 | -78.48 | $45.92 | 1.2M |
| 2025-11-20 | -98.60 | $44.37 | 895700 |
| 2025-11-19 | -93.23 | $45.23 | 559400 |
| 2025-11-18 | -93.85 | $45.18 | 836023 |
| 2025-11-17 | -98.02 | $44.99 | 759000 |
| 2025-11-14 | -97.48 | $46.45 | 988922 |
| 2025-11-13 | -94.87 | $46.75 | 918500 |
| 2025-11-12 | -88.75 | $47.18 | 756500 |
| 2025-11-11 | -96.15 | $46.66 | 757722 |
| 2025-11-10 | -90.17 | $47.08 | 1.2M |
| 2025-11-07 | -87.61 | $47.26 | 793100 |
| 2025-11-06 | -93.41 | $47.17 | 665500 |
| 2025-11-05 | -80.99 | $48.00 | 885300 |
| 2025-11-04 | -91.32 | $47.31 | 849200 |
| 2025-11-03 | -78.74 | $48.15 | 980800 |
| 2025-10-31 | -74.25 | $48.45 | 1.1M |
| 2025-10-30 | -77.69 | $48.22 | 1.2M |
| 2025-10-29 | -71.41 | $48.64 | 1.7M |
| 2025-10-28 | -71.22 | $50.54 | 937602 |
| 2025-10-27 | -56.33 | $51.14 | 1.1M |
| 2025-10-24 | -47.64 | $51.49 | 702044 |
| 2025-10-23 | -31.51 | $52.14 | 1.0M |
| 2025-10-22 | -54.34 | $51.22 | 845843 |
| 2025-10-21 | -31.27 | $52.15 | 728300 |
| 2025-10-20 | -22.32 | $53.07 | 799400 |
| 2025-10-17 | -43.16 | $52.08 | 706200 |
| 2025-10-16 | -36.21 | $52.41 | 679336 |
| 2025-10-15 | -34.53 | $52.49 | 691814 |
| 2025-10-14 | -54.95 | $51.52 | 1.3M |
| 2025-10-13 | -72.42 | $50.69 | 829946 |
| 2025-10-10 | -97.07 | $49.52 | 876156 |
| 2025-10-09 | -88.43 | $50.94 | 819000 |
| 2025-10-08 | -83.49 | $51.74 | 564800 |
| 2025-10-07 | -95.72 | $51.34 | 587822 |
| 2025-10-06 | -63.61 | $52.39 | 568506 |
| 2025-10-03 | -79.82 | $51.86 | 697243 |
| 2025-10-02 | -75.84 | $51.99 | 546600 |
| 2025-10-01 | -69.11 | $52.21 | 573019 |
| 2025-09-30 | -66.97 | $52.28 | 552800 |
| 2025-09-29 | -83.79 | $51.73 | 429902 |
| 2025-09-26 | -81.55 | $51.94 | 483200 |
| 2025-09-25 | -96.81 | $51.57 | 698800 |
| 2025-09-24 | -68.29 | $52.84 | 413200 |
| 2025-09-23 | -66.67 | $53.01 | 794212 |
| 2025-09-22 | -57.18 | $53.42 | 450646 |
| 2025-09-19 | -65.74 | $53.08 | 2.1M |
| 2025-09-18 | -52.78 | $53.64 | 1.3M |
| 2025-09-17 | -83.56 | $52.31 | 1.1M |
| 2025-09-16 | -55.56 | $53.52 | 703603 |
| 2025-09-15 | -59.49 | $53.35 | 640013 |
| 2025-09-12 | -57.18 | $53.45 | 571100 |
| 2025-09-11 | -41.90 | $54.11 | 942846 |
| 2025-09-10 | -45.83 | $53.94 | 920900 |
| 2025-09-09 | -64.14 | $53.13 | 772838 |
| 2025-09-08 | -56.64 | $53.36 | 738300 |
| 2025-09-05 | -42.49 | $53.77 | 1.2M |
| 2025-09-04 | -40.55 | $53.54 | 1.6M |
| 2025-09-03 | -34.05 | $52.43 | 5.8M |
| 2025-09-02 | -37.76 | $52.05 | 1.9M |
| 2025-08-29 | -13.17 | $54.57 | 598500 |
| 2025-08-28 | -10.73 | $54.82 | 471122 |
| 2025-08-27 | -8.88 | $55.01 | 559121 |
| 2025-08-26 | -11.02 | $54.79 | 946518 |
| 2025-08-25 | -8.00 | $55.10 | 566440 |
| 2025-08-22 | -2.54 | $55.66 | 912800 |
| 2025-08-21 | -27.78 | $52.82 | 430400 |
| 2025-08-20 | -23.13 | $53.28 | 580900 |
| 2025-08-19 | -21.68 | $53.51 | 420300 |
| 2025-08-18 | -22.18 | $53.46 | 374000 |
| 2025-08-15 | -22.62 | $53.47 | 811300 |
| 2025-08-14 | -16.27 | $54.11 | 412700 |
| 2025-08-13 | -9.82 | $54.76 | 584000 |
| 2025-08-12 | -23.91 | $53.34 | 571700 |
| 2025-08-11 | -42.57 | $51.74 | 737000 |
| 2025-08-08 | -40.40 | $51.97 | 555300 |
| 2025-08-07 | -48.38 | $51.23 | 1.2M |
| 2025-08-06 | -67.24 | $49.46 | 2.7M |
| 2025-08-05 | -90.99 | $51.89 | 1.0M |
| 2025-08-04 | -79.93 | $52.54 | 724500 |
| 2025-08-01 | -91.33 | $51.87 | 907200 |
| 2025-07-31 | -92.47 | $52.94 | 1.0M |
| 2025-07-30 | -49.41 | $55.15 | 1.1M |
| 2025-07-29 | -51.93 | $54.95 | 722400 |
| 2025-07-28 | -63.54 | $54.12 | 737700 |
| 2025-07-25 | -73.77 | $53.50 | 579700 |
| 2025-07-24 | -76.92 | $53.34 | 958500 |
| 2025-07-23 | -42.26 | $55.03 | 918000 |
| 2025-07-22 | -38.57 | $55.03 | 668700 |
| 2025-07-21 | -34.33 | $55.05 | 448900 |
| 2025-07-18 | -32.75 | $55.00 | 469700 |
| 2025-07-17 | -29.97 | $55.19 | 654200 |
| 2025-07-16 | -33.04 | $54.98 | 490500 |
| 2025-07-15 | -31.87 | $55.06 | 412800 |
| 2025-07-14 | -20.38 | $55.83 | 490800 |
| 2025-07-11 | -17.77 | $56.01 | 435000 |
| 2025-07-10 | -13.58 | $56.30 | 536600 |
| 2025-07-09 | -10.22 | $56.12 | 430800 |
| 2025-07-08 | -8.05 | $56.26 | 920100 |
| 2025-07-07 | -25.39 | $55.14 | 767100 |
| 2025-07-03 | -7.73 | $56.27 | 467500 |
| 2025-07-02 | -0.50 | $56.13 | 1.1M |
| 2025-07-01 | -15.71 | $53.93 | 1.9M |
| 2025-06-30 | -1.53 | $53.08 | 822700 |
| 2025-06-27 | -7.53 | $52.66 | 880800 |
| 2025-06-26 | -5.71 | $52.69 | 558800 |
| 2025-06-25 | -15.38 | $52.08 | 501800 |
| 2025-06-24 | -7.99 | $52.33 | 691300 |
| 2025-06-23 | -20.31 | $51.72 | 679200 |
| 2025-06-20 | -41.23 | $51.04 | 1.5M |
| 2025-06-18 | -44.00 | $50.95 | 552900 |
| 2025-06-17 | -37.85 | $51.15 | 609300 |
| 2025-06-16 | -26.77 | $51.51 | 452700 |
| 2025-06-13 | -58.15 | $50.49 | 439700 |
| 2025-06-12 | -26.15 | $51.53 | 466800 |
| 2025-06-11 | -24.16 | $51.61 | 604100 |
| 2025-06-10 | -22.19 | $52.11 | 533000 |
| 2025-06-09 | -36.55 | $51.56 | 485700 |
| 2025-06-06 | -51.44 | $50.99 | 453200 |
| 2025-06-05 | -63.19 | $50.54 | 399100 |
| 2025-06-04 | -59.69 | $50.62 | 640000 |
| 2025-06-03 | -46.78 | $51.00 | 525300 |
| 2025-06-02 | -76.37 | $49.76 | 547200 |
| 2025-05-30 | -70.41 | $50.01 | 598100 |
| 2025-05-29 | -38.92 | $50.66 | 493100 |
| 2025-05-28 | -36.31 | $50.36 | 466500 |
| 2025-05-27 | -28.21 | $50.94 | 469400 |
| 2025-05-23 | -45.25 | $49.72 | 452200 |
| 2025-05-22 | -38.97 | $50.17 | 559800 |
| 2025-05-21 | -40.78 | $50.04 | 458700 |
| 2025-05-20 | -28.63 | $50.91 | 503800 |
| 2025-05-19 | -28.35 | $50.93 | 515900 |
| 2025-05-16 | -15.08 | $51.88 | 527400 |
| 2025-05-15 | -19.13 | $51.59 | 718300 |
| 2025-05-14 | -14.89 | $51.87 | 1.0M |
| 2025-05-13 | -8.06 | $52.37 | 1.0M |
| 2025-05-12 | -7.35 | $52.33 | 786200 |
| 2025-05-09 | -26.38 | $50.42 | 587600 |
| 2025-05-08 | -22.84 | $50.62 | 606700 |
| 2025-05-07 | -26.25 | $49.66 | 584200 |
| 2025-05-06 | -30.54 | $49.12 | 905200 |
| 2025-05-05 | -19.94 | $50.06 | 832600 |
| 2025-05-02 | -22.45 | $49.72 | 762600 |
| 2025-05-01 | -29.10 | $48.82 | 1.6M |
| 2025-04-30 | -42.61 | $46.99 | 2.4M |
| 2025-04-29 | -11.23 | $51.24 | 788700 |
| 2025-04-28 | -7.83 | $51.70 | 1.3M |
| 2025-04-25 | -0.47 | $51.94 | 717100 |
| 2025-04-24 | -0.24 | $51.70 | 786000 |
| 2025-04-23 | -8.93 | $49.83 | 1.3M |
| 2025-04-22 | -9.69 | $48.45 | 1.2M |
| 2025-04-21 | -24.46 | $46.94 | 1.1M |
| 2025-04-17 | -21.92 | $47.20 | 943600 |
| 2025-04-16 | -28.67 | $46.51 | 635700 |
| 2025-04-15 | -31.17 | $46.44 | 713300 |
| 2025-04-14 | -32.98 | $46.25 | 783400 |
| 2025-04-11 | -38.61 | $45.66 | 976400 |
| 2025-04-10 | -47.38 | $44.74 | 1.1M |
| 2025-04-09 | -31.46 | $46.41 | 1.8M |
| 2025-04-08 | -78.17 | $41.51 | 1.1M |
| 2025-04-07 | -73.19 | $42.11 | 1.6M |
| 2025-04-04 | -86.36 | $42.26 | 1.2M |
| 2025-04-03 | -99.69 | $44.31 | 1.5M |
| 2025-04-02 | -56.90 | $48.29 | 714800 |
| 2025-04-01 | -76.43 | $47.47 | 1.1M |
| 2025-03-31 | -61.67 | $48.09 | 1.2M |
| 2025-03-28 | -85.81 | $47.19 | 706500 |
| 2025-03-27 | -68.51 | $47.97 | 717500 |
| 2025-03-26 | -62.81 | $48.51 | 462600 |
| 2025-03-25 | -59.17 | $48.80 | 836900 |
| 2025-03-24 | -59.29 | $49.07 | 1.3M |
| 2025-03-21 | -92.93 | $46.99 | 7.7M |
| 2025-03-20 | -75.04 | $48.15 | 644600 |
| 2025-03-19 | -56.81 | $49.34 | 726800 |
| 2025-03-18 | -68.27 | $48.60 | 638700 |
| 2025-03-17 | -73.99 | $48.23 | 587200 |
| 2025-03-14 | -80.81 | $47.79 | 633000 |
| 2025-03-13 | -99.07 | $46.61 | 848500 |
| 2025-03-12 | -99.03 | $46.90 | 1.1M |
| 2025-03-11 | -95.63 | $47.98 | 1.2M |
| 2025-03-10 | -70.52 | $49.59 | 1.1M |
| 2025-03-07 | -52.99 | $50.44 | 829300 |
| 2025-03-06 | -79.59 | $49.15 | 979900 |
| 2025-03-05 | -80.82 | $49.09 | 671200 |
| 2025-03-04 | -91.34 | $48.58 | 945700 |
| 2025-03-03 | -92.98 | $49.17 | 874000 |
| 2025-02-28 | -65.69 | $50.54 | 1.2M |
| 2025-02-27 | -66.84 | $50.53 | 686000 |
| 2025-02-26 | -52.03 | $51.61 | 763400 |
| 2025-02-25 | -57.93 | $51.32 | 739500 |
| 2025-02-24 | -41.46 | $52.13 | 765900 |
| 2025-02-21 | -49.32 | $51.85 | 618500 |
| 2025-02-20 | -36.94 | $52.51 | 695400 |
| 2025-02-19 | -51.41 | $52.53 | 553500 |
| 2025-02-18 | -55.26 | $52.27 | 689900 |
| 2025-02-14 | -70.96 | $51.21 | 732600 |
| 2025-02-13 | -81.19 | $50.52 | 521800 |
| 2025-02-12 | -92.30 | $49.77 | 584400 |
| 2025-02-11 | -94.95 | $49.80 | 474800 |
| 2025-02-10 | -94.33 | $49.84 | 769400 |
| 2025-02-07 | -91.88 | $50.00 | 874400 |
| 2025-02-06 | -84.53 | $50.48 | 569800 |
| 2025-02-05 | -82.85 | $50.59 | 715400 |
| 2025-02-04 | -92.04 | $49.99 | 994500 |
| 2025-02-03 | -99.68 | $49.75 | 928100 |
| 2025-01-31 | -81.43 | $51.66 | 828900 |
| 2025-01-30 | -86.12 | $51.41 | 1.5M |
| 2025-01-29 | -52.67 | $53.24 | 1.5M |
| 2025-01-28 | -68.13 | $52.43 | 1.0M |
| 2025-01-27 | -59.35 | $52.89 | 744500 |
| 2025-01-24 | -36.26 | $54.10 | 505400 |
| 2025-01-23 | -33.59 | $54.24 | 437200 |
| 2025-01-22 | -30.34 | $54.41 | 480500 |
| 2025-01-21 | -9.11 | $54.65 | 615100 |
| 2025-01-17 | -23.91 | $53.56 | 488600 |
| 2025-01-16 | -44.56 | $52.85 | 436700 |
| 2025-01-15 | -53.77 | $52.66 | 616300 |
| 2025-01-14 | -70.56 | $51.97 | 479000 |
| 2025-01-13 | -89.29 | $51.20 | 521200 |
| 2025-01-10 | -87.53 | $51.43 | 494600 |
| 2025-01-08 | -88.32 | $51.77 | 531300 |
| 2025-01-07 | -74.27 | $52.54 | 562700 |
| 2025-01-06 | -82.52 | $52.20 | 635700 |
| 2025-01-03 | -85.47 | $52.08 | 495200 |
| 2025-01-02 | -95.85 | $51.67 | 474200 |
| 2024-12-31 | -81.66 | $52.32 | 468100 |
| 2024-12-30 | -86.68 | $52.09 | 512800 |
| 2024-12-27 | -73.71 | $52.92 | 381300 |
| 2024-12-26 | -54.23 | $53.75 | 386300 |
| 2024-12-24 | -59.39 | $53.53 | 202700 |
| 2024-12-23 | -78.52 | $52.73 | 782100 |
| 2024-12-20 | -77.86 | $53.07 | 7.9M |
| 2024-12-19 | -81.93 | $52.91 | 728500 |
| 2024-12-18 | -76.32 | $52.81 | 1.2M |
| 2024-12-17 | -69.66 | $53.10 | 828600 |
| 2024-12-16 | -45.52 | $54.15 | 586000 |
| 2024-12-13 | -45.29 | $54.16 | 962200 |
| 2024-12-12 | -40.00 | $54.39 | 500000 |
| 2024-12-11 | -44.37 | $54.20 | 666900 |
| 2024-12-10 | -55.63 | $53.71 | 788900 |
| 2024-12-09 | -42.22 | $54.75 | 563700 |
| 2024-12-06 | -54.15 | $54.21 | 518600 |
| 2024-12-05 | -51.02 | $54.67 | 479100 |
| 2024-12-04 | -40.85 | $55.27 | 602600 |
| 2024-12-03 | -34.24 | $55.66 | 672500 |
| 2024-12-02 | -31.86 | $55.80 | 681300 |
| 2024-11-29 | -50.34 | $54.71 | 306400 |
| 2024-11-27 | -58.47 | $54.23 | 512500 |
| 2024-11-26 | -58.98 | $54.84 | 520300 |
| 2024-11-25 | -54.16 | $55.20 | 893800 |
| 2024-11-22 | -64.21 | $54.45 | 570700 |
| 2024-11-21 | -73.86 | $53.73 | 509600 |
| 2024-11-20 | -84.72 | $52.92 | 585500 |
| 2024-11-19 | -98.31 | $52.26 | 557900 |
| 2024-11-18 | -89.72 | $52.87 | 590800 |
| 2024-11-15 | -86.90 | $53.07 | 886400 |
| 2024-11-14 | -97.48 | $53.04 | 784200 |
| 2024-11-13 | -98.26 | $53.04 | 643700 |
| 2024-11-12 | -88.81 | $54.00 | 511100 |
| 2024-11-11 | -61.69 | $55.60 | 603700 |
| 2024-11-08 | -45.42 | $56.56 | 610200 |
| 2024-11-07 | -35.76 | $57.13 | 567600 |
| 2024-11-06 | -35.08 | $57.17 | 570700 |
| 2024-11-05 | -78.98 | $54.58 | 506400 |
| 2024-11-04 | -88.81 | $54.00 | 751300 |
| 2024-11-01 | -79.66 | $54.54 | 850500 |
| 2024-10-31 | -85.25 | $54.21 | 1.3M |
| 2024-10-30 | -25.00 | $57.69 | 1.8M |
| 2024-10-29 | -49.29 | $54.46 | 820600 |
| 2024-10-28 | -48.47 | $54.41 | 498400 |
| 2024-10-25 | -65.08 | $53.92 | 520500 |
| 2024-10-24 | -53.90 | $54.25 | 641700 |
| 2024-10-23 | -65.42 | $53.91 | 607200 |
| 2024-10-22 | -51.30 | $54.06 | 541400 |
| 2024-10-21 | -53.60 | $53.98 | 622600 |
| 2024-10-18 | -34.01 | $54.66 | 453000 |
| 2024-10-17 | -9.70 | $55.45 | 436700 |
| 2024-10-16 | -7.62 | $55.34 | 359300 |
| 2024-10-15 | -16.88 | $54.83 | 451300 |
| 2024-10-14 | -5.54 | $55.37 | 325900 |
| 2024-10-11 | -4.98 | $55.02 | 438500 |
| 2024-10-10 | -20.87 | $54.22 | 666900 |
| 2024-10-09 | -8.03 | $54.80 | 400700 |
| 2024-10-08 | -9.45 | $54.38 | 516000 |
| 2024-10-07 | -14.97 | $54.00 | 415900 |
| 2024-10-04 | -14.24 | $54.05 | 332300 |
| 2024-10-03 | -25.44 | $53.28 | 373000 |
| 2024-10-02 | -24.27 | $53.36 | 480300 |
| 2024-10-01 | -22.97 | $53.45 | 494200 |
| 2024-09-30 | -10.47 | $54.31 | 681500 |
| 2024-09-27 | -15.42 | $54.35 | 456500 |
| 2024-09-26 | -15.35 | $54.38 | 862300 |
| 2024-09-25 | -38.99 | $52.64 | 519200 |
| 2024-09-24 | -32.88 | $53.09 | 440300 |
| 2024-09-23 | -37.88 | $52.84 | 492100 |
| 2024-09-20 | -39.22 | $52.80 | 1.8M |
| 2024-09-19 | -42.48 | $52.55 | 476600 |
| 2024-09-18 | -61.57 | $51.09 | 369500 |
| 2024-09-17 | -56.47 | $51.48 | 355200 |
| 2024-09-16 | -61.44 | $51.10 | 414000 |
| 2024-09-13 | -67.45 | $50.64 | 376900 |
| 2024-09-12 | -75.95 | $49.99 | 423200 |
| 2024-09-11 | -74.38 | $50.11 | 674300 |
| 2024-09-10 | -95.22 | $49.63 | 698100 |
| 2024-09-09 | -99.49 | $49.90 | 893200 |
| 2024-09-06 | -96.93 | $50.74 | 393900 |
| 2024-09-05 | -64.98 | $51.83 | 348400 |
| 2024-09-04 | -59.97 | $52.13 | 420800 |
| 2024-09-03 | -59.31 | $52.17 | 610900 |
| 2024-08-30 | -8.05 | $55.18 | 1.2M |
| 2024-08-29 | -13.12 | $54.79 | 439100 |
| 2024-08-28 | -17.27 | $54.47 | 430700 |
| 2024-08-27 | -11.56 | $54.91 | 364100 |
| 2024-08-26 | -10.13 | $55.02 | 389400 |
| 2024-08-23 | -6.49 | $55.30 | 943800 |
| 2024-08-22 | -14.61 | $54.59 | 508800 |
| 2024-08-21 | -7.63 | $55.12 | 577900 |
| 2024-08-20 | -18.55 | $54.29 | 545200 |
| 2024-08-19 | -2.66 | $55.43 | 737700 |
| 2024-08-16 | -10.66 | $54.22 | 757200 |
| 2024-08-15 | -2.26 | $54.58 | 555500 |
| 2024-08-14 | -22.85 | $53.30 | 431100 |
| 2024-08-13 | -24.85 | $53.24 | 411800 |
| 2024-08-12 | -32.60 | $52.71 | 543500 |
| 2024-08-09 | -29.09 | $52.95 | 568000 |
| 2024-08-08 | -22.95 | $53.37 | 674700 |
| 2024-08-07 | -73.10 | $49.94 | 709500 |
| 2024-08-06 | -68.86 | $50.23 | 530400 |
| 2024-08-05 | -73.83 | $49.89 | 760200 |
| 2024-08-02 | -92.89 | $50.76 | 595000 |
| 2024-08-01 | -55.29 | $52.43 | 560700 |
| 2024-07-31 | -25.99 | $53.76 | 577200 |
| 2024-07-30 | -39.21 | $53.16 | 448300 |
| 2024-07-29 | -38.77 | $53.18 | 516100 |
| 2024-07-26 | -46.26 | $52.84 | 486400 |
| 2024-07-25 | -68.28 | $51.84 | 593800 |
| 2024-07-24 | -63.88 | $52.04 | 447800 |
| 2024-07-23 | -40.53 | $53.10 | 471500 |
| 2024-07-22 | -28.19 | $53.66 | 548600 |
| 2024-07-19 | -57.05 | $52.35 | 356600 |
| 2024-07-18 | -38.99 | $53.17 | 639800 |
| 2024-07-17 | -13.44 | $54.33 | 1.2M |
| 2024-07-16 | -4.56 | $54.17 | 607900 |
| 2024-07-15 | -23.85 | $52.89 | 509500 |
| 2024-07-12 | -30.66 | $52.91 | 524700 |
| 2024-07-11 | -41.59 | $52.83 | 457800 |
| 2024-07-10 | -70.43 | $51.63 | 458700 |
| 2024-07-09 | -90.38 | $50.80 | 475700 |
| 2024-07-08 | -76.68 | $51.37 | 512900 |
| 2024-07-05 | -96.15 | $50.56 | 900200 |
| 2024-07-03 | -84.80 | $51.10 | 325900 |
| 2024-07-02 | -92.11 | $50.82 | 524100 |
| 2024-07-01 | -94.68 | $50.72 | 482400 |
| 2024-06-28 | -82.11 | $51.49 | 1.4M |
| 2024-06-27 | -94.95 | $50.93 | 494300 |
| 2024-06-26 | -85.75 | $51.70 | 543200 |
| 2024-06-25 | -91.97 | $51.91 | 607400 |
| 2024-06-24 | -88.50 | $52.46 | 576000 |
| 2024-06-21 | -90.27 | $52.40 | 1.1M |
| 2024-06-20 | -93.75 | $52.31 | 765100 |
| 2024-06-18 | -77.68 | $52.85 | 656300 |
| 2024-06-17 | -83.04 | $52.67 | 930300 |
| 2024-06-14 | -99.09 | $52.20 | 577900 |
| 2024-06-13 | -73.43 | $53.47 | 461600 |
| 2024-06-12 | -63.10 | $53.75 | 478200 |
| 2024-06-11 | -69.79 | $53.45 | 443800 |
| 2024-06-10 | -37.57 | $54.19 | 474900 |
| 2024-06-07 | -51.39 | $53.43 | 447400 |
| 2024-06-06 | -44.30 | $53.71 | 367700 |
| 2024-06-05 | -21.72 | $54.45 | 616200 |
| 2024-06-04 | -29.86 | $53.77 | 721200 |
| 2024-06-03 | -13.35 | $54.62 | 392600 |
| 2024-05-31 | -12.76 | $54.60 | 832000 |
| 2024-05-30 | -10.82 | $54.58 | 922000 |
| 2024-05-29 | -23.48 | $53.38 | 1.0M |
| 2024-05-28 | -7.11 | $54.83 | 878700 |
| 2024-05-24 | -0.60 | $54.95 | 782000 |
| 2024-05-23 | -12.14 | $53.98 | 371200 |
| 2024-05-22 | -2.03 | $54.79 | 872800 |
| 2024-05-21 | -4.80 | $54.14 | 688200 |
| 2024-05-20 | -2.71 | $53.77 | 384600 |
| 2024-05-17 | -6.66 | $53.33 | 739000 |
| 2024-05-16 | -9.78 | $53.07 | 431300 |
| 2024-05-15 | -4.25 | $53.45 | 472400 |
| 2024-05-14 | -2.35 | $53.29 | 622200 |
| 2024-05-13 | -3.66 | $52.56 | 502900 |
| 2024-05-10 | -10.84 | $51.75 | 491500 |
| 2024-05-09 | -10.84 | $51.75 | 584900 |
| 2024-05-08 | -1.32 | $52.24 | 717200 |
| 2024-05-07 | -8.49 | $51.09 | 773700 |
| 2024-05-06 | -24.08 | $49.74 | 666600 |
| 2024-05-03 | -31.24 | $49.41 | 746200 |
| 2024-05-02 | -47.94 | $48.64 | 795200 |
| 2024-05-01 | -60.30 | $48.07 | 1.1M |
| 2024-04-30 | -42.95 | $48.87 | 1.6M |
| 2024-04-29 | -19.31 | $49.96 | 718700 |
| 2024-04-26 | -4.46 | $50.10 | 534200 |
| 2024-04-25 | -5.38 | $49.58 | 472500 |
| 2024-04-24 | -14.53 | $49.24 | 707900 |
| 2024-04-23 | -36.47 | $48.47 | 688900 |
| 2024-04-22 | -67.52 | $47.38 | 479100 |
| 2024-04-19 | -88.03 | $46.66 | 421300 |
| 2024-04-18 | -93.31 | $46.54 | 421100 |
| 2024-04-17 | -87.29 | $46.59 | 318000 |
| 2024-04-16 | -62.12 | $47.11 | 443600 |
| 2024-04-15 | -62.59 | $47.09 | 412200 |
| 2024-04-12 | -59.29 | $47.23 | 336200 |
| 2024-04-11 | -29.41 | $48.50 | 319200 |
| 2024-04-10 | -42.82 | $47.93 | 397700 |
| 2024-04-09 | -8.47 | $49.39 | 422500 |
| 2024-04-08 | -24.94 | $48.69 | 473800 |
| 2024-04-05 | -28.71 | $48.53 | 527400 |
| 2024-04-04 | -38.12 | $48.13 | 331900 |
| 2024-04-03 | -10.95 | $49.24 | 411600 |
| 2024-04-02 | -20.48 | $48.84 | 485500 |
| 2024-04-01 | -10.48 | $49.26 | 296000 |
| 2024-03-28 | -1.21 | $49.58 | 419100 |
| 2024-03-27 | 0.00 | $49.47 | 373100 |
| 2024-03-26 | -10.61 | $48.40 | 378100 |
| 2024-03-25 | -4.76 | $48.45 | 350500 |
| 2024-03-22 | -25.71 | $47.79 | 761400 |
| 2024-03-21 | -24.44 | $47.83 | 575800 |
| 2024-03-20 | -50.79 | $47.00 | 552000 |
| 2024-03-19 | -56.28 | $46.45 | 667700 |
| 2024-03-18 | -59.09 | $46.13 | 742000 |
| 2024-03-15 | -38.52 | $46.99 | 1.4M |
| 2024-03-14 | -26.32 | $47.50 | 738700 |
| 2024-03-13 | -3.93 | $48.43 | 991100 |
| 2024-03-12 | -21.77 | $47.23 | 483600 |
| 2024-03-11 | -29.25 | $46.90 | 678300 |
| 2024-03-08 | -36.51 | $46.58 | 367000 |
| 2024-03-07 | -19.47 | $47.30 | 430000 |
| 2024-03-06 | -16.63 | $47.43 | 378300 |
| 2024-03-05 | -20.13 | $47.27 | 569400 |
| 2024-03-04 | -13.13 | $47.59 | 536100 |
| 2024-03-01 | -0.75 | $47.57 | 520000 |
| 2024-02-29 | -10.81 | $46.59 | 844700 |
| 2024-02-28 | -13.92 | $46.34 | 385700 |
| 2024-02-27 | -48.14 | $45.99 | 457900 |
| 2024-02-26 | -45.73 | $46.10 | 403000 |
| 2024-02-23 | -40.48 | $46.34 | 445300 |
| 2024-02-22 | -42.68 | $46.44 | 451500 |
| 2024-02-21 | -58.48 | $45.70 | 573000 |
| 2024-02-20 | -71.66 | $45.04 | 436800 |
| 2024-02-16 | -71.66 | $45.04 | 600400 |
| 2024-02-15 | -63.07 | $45.47 | 446200 |
| 2024-02-14 | -70.86 | $45.08 | 540700 |
| 2024-02-13 | -90.42 | $44.10 | 724400 |
| 2024-02-12 | -63.87 | $45.43 | 488900 |
| 2024-02-09 | -74.05 | $44.92 | 647300 |
| 2024-02-08 | -78.04 | $44.72 | 1.7M |
| 2024-02-07 | -98.53 | $43.95 | 775500 |
| 2024-02-06 | -96.55 | $44.43 | 845000 |
| 2024-02-05 | -83.81 | $45.11 | 484700 |
| 2024-02-02 | -71.19 | $45.64 | 859800 |
| 2024-02-01 | -77.86 | $45.36 | 1.2M |
| 2024-01-31 | -89.29 | $45.30 | 1.8M |
| 2024-01-30 | -50.85 | $47.87 | 810400 |
| 2024-01-29 | -63.47 | $47.60 | 1.0M |
| 2024-01-26 | -71.05 | $47.28 | 551400 |
| 2024-01-25 | -61.70 | $47.83 | 436800 |
| 2024-01-24 | -57.58 | $48.06 | 435800 |
| 2024-01-23 | -55.66 | $48.16 | 515400 |
| 2024-01-22 | -60.08 | $47.93 | 380900 |
| 2024-01-19 | -66.79 | $47.58 | 355000 |
| 2024-01-18 | -73.70 | $47.22 | 460000 |
| 2024-01-17 | -93.28 | $46.20 | 363200 |
| 2024-01-16 | -89.96 | $46.85 | 434600 |
| 2024-01-12 | -96.35 | $47.10 | 312900 |
| 2024-01-11 | -87.10 | $47.48 | 334100 |
| 2024-01-10 | -89.54 | $47.38 | 313300 |
| 2024-01-09 | -90.51 | $47.34 | 654000 |
| 2024-01-08 | -73.45 | $47.99 | 614800 |
| 2024-01-05 | -70.83 | $47.49 | 483300 |
| 2024-01-04 | -67.06 | $47.64 | 433900 |
| 2024-01-03 | -52.55 | $48.38 | 660300 |
| 2024-01-02 | -36.86 | $49.18 | 526700 |
| 2023-12-29 | -12.94 | $50.40 | 499200 |
| 2023-12-28 | -7.65 | $50.67 | 248700 |
| 2023-12-27 | -6.27 | $50.74 | 244100 |
| 2023-12-26 | -3.33 | $50.89 | 856500 |
| 2023-12-22 | -1.32 | $50.44 | 369400 |
| 2023-12-21 | -7.80 | $49.74 | 283100 |
| 2023-12-20 | -19.51 | $49.26 | 521700 |
| 2023-12-19 | -13.66 | $49.50 | 417400 |
| 2023-12-18 | -25.37 | $49.02 | 479300 |
| 2023-12-15 | -20.49 | $49.22 | 1.0M |
| 2023-12-14 | -4.85 | $49.49 | 481400 |
| 2023-12-13 | -36.60 | $48.16 | 499800 |
| 2023-12-12 | -41.21 | $48.00 | 403300 |
| 2023-12-11 | -36.89 | $48.15 | 485800 |
| 2023-12-08 | -46.62 | $47.50 | 358800 |
| 2023-12-07 | -60.14 | $46.88 | 381100 |
| 2023-12-06 | -80.66 | $46.01 | 330700 |
| 2023-12-05 | -69.81 | $46.47 | 469700 |
| 2023-12-04 | -42.69 | $47.62 | 552900 |
| 2023-12-01 | -47.17 | $47.43 | 560900 |
| 2023-11-30 | -39.50 | $46.76 | 690400 |
| 2023-11-29 | -37.57 | $46.89 | 768200 |
| 2023-11-28 | -43.34 | $46.50 | 870200 |
| 2023-11-27 | -35.65 | $47.02 | 571300 |
| 2023-11-24 | -32.84 | $47.21 | 195500 |
| 2023-11-22 | -31.66 | $47.29 | 458900 |
| 2023-11-21 | -33.43 | $47.17 | 430300 |
| 2023-11-20 | -21.45 | $47.98 | 385800 |
| 2023-11-17 | -24.70 | $47.76 | 506100 |
| 2023-11-16 | -23.67 | $47.83 | 550300 |
| 2023-11-15 | -10.80 | $48.70 | 488300 |
| 2023-11-14 | -0.95 | $47.88 | 456900 |
| 2023-11-13 | -38.66 | $46.05 | 492400 |
| 2023-11-10 | -29.64 | $46.61 | 346500 |
| 2023-11-09 | -53.21 | $45.29 | 386700 |
| 2023-11-08 | -53.48 | $45.54 | 488000 |
| 2023-11-07 | -51.09 | $46.05 | 604900 |
| 2023-11-06 | -48.63 | $46.22 | 695800 |
| 2023-11-03 | -43.13 | $46.60 | 885600 |
| 2023-11-02 | -60.93 | $45.37 | 2.5M |
| 2023-11-01 | -78.90 | $46.14 | 955700 |
| 2023-10-31 | -74.54 | $46.33 | 602700 |
| 2023-10-30 | -84.63 | $45.89 | 605800 |
| 2023-10-27 | -89.22 | $45.69 | 486900 |
| 2023-10-26 | -80.73 | $46.06 | 402800 |
| 2023-10-25 | -95.64 | $45.41 | 601400 |
| 2023-10-24 | -91.90 | $46.29 | 365300 |
| 2023-10-23 | -86.31 | $46.49 | 484100 |
| 2023-10-20 | -86.13 | $46.60 | 434700 |
| 2023-10-19 | -93.62 | $46.35 | 485900 |
| 2023-10-18 | -94.32 | $47.09 | 326600 |
| 2023-10-17 | -60.98 | $47.97 | 542300 |
| 2023-10-16 | -68.94 | $47.76 | 385800 |
| 2023-10-13 | -88.64 | $47.24 | 377100 |
| 2023-10-12 | -57.58 | $48.06 | 382400 |
| 2023-10-11 | -34.47 | $48.67 | 521000 |
| 2023-10-10 | -26.38 | $48.67 | 356000 |
| 2023-10-09 | -49.79 | $48.12 | 343300 |
| 2023-10-06 | -38.30 | $48.39 | 359300 |
| 2023-10-05 | -51.49 | $48.08 | 459400 |
| 2023-10-04 | -54.89 | $48.00 | 377800 |
| 2023-10-03 | -80.81 | $47.56 | 426800 |
| 2023-10-02 | -64.29 | $48.39 | 453000 |
| 2023-09-29 | -73.46 | $48.19 | 586000 |
| 2023-09-28 | -57.11 | $48.96 | 563900 |
| 2023-09-27 | -85.77 | $47.61 | 354600 |
| 2023-09-26 | -99.15 | $46.98 | 475500 |
| 2023-09-25 | -76.40 | $48.25 | 385000 |
| 2023-09-22 | -88.99 | $47.69 | 328700 |
| 2023-09-21 | -93.03 | $47.51 | 388800 |
| 2023-09-20 | -90.74 | $47.73 | 500400 |
| 2023-09-19 | -84.49 | $48.00 | 342100 |
| 2023-09-18 | -90.05 | $47.76 | 777800 |
| 2023-09-15 | -89.58 | $47.78 | 1.0M |
| 2023-09-14 | -76.16 | $48.36 | 338600 |
| 2023-09-13 | -59.43 | $47.46 | 405300 |
| 2023-09-12 | -52.06 | $47.98 | 457600 |
| 2023-09-11 | -48.65 | $48.22 | 433900 |
| 2023-09-08 | -51.49 | $48.02 | 436200 |
| 2023-09-07 | -50.64 | $48.08 | 701500 |
| 2023-09-06 | -32.06 | $49.39 | 604200 |
| 2023-09-05 | -26.24 | $49.80 | 891100 |
| 2023-09-01 | -9.36 | $50.99 | 578700 |
| 2023-08-31 | -7.80 | $50.75 | 512600 |
| 2023-08-30 | -5.27 | $50.53 | 476400 |
| 2023-08-29 | -1.28 | $50.01 | 576700 |
| 2023-08-28 | -11.88 | $49.42 | 552600 |
| 2023-08-25 | -10.29 | $49.48 | 692100 |
| 2023-08-24 | -22.43 | $48.82 | 662700 |
| 2023-08-23 | -6.18 | $49.61 | 655900 |
| 2023-08-22 | -19.29 | $48.91 | 839500 |
| 2023-08-21 | -19.48 | $48.90 | 831700 |
| 2023-08-18 | -26.03 | $48.55 | 1.7M |
| 2023-08-17 | -25.47 | $48.58 | 2.0M |
| 2023-08-16 | -91.76 | $44.95 | 1.1M |
| 2023-08-15 | -88.58 | $45.64 | 459100 |
| 2023-08-14 | -78.97 | $46.12 | 373200 |
| 2023-08-11 | -84.95 | $45.83 | 386900 |
| 2023-08-10 | -84.59 | $45.94 | 554600 |
| 2023-08-09 | -86.36 | $45.86 | 388100 |
| 2023-08-08 | -82.92 | $46.06 | 468000 |
| 2023-08-07 | -92.70 | $45.77 | 482400 |
| 2023-08-04 | -96.44 | $45.57 | 659800 |
| 2023-08-03 | -96.99 | $45.88 | 898200 |
| 2023-08-02 | -70.57 | $48.13 | 413700 |
| 2023-08-01 | -59.40 | $48.54 | 365200 |
| 2023-07-31 | -60.49 | $48.50 | 407600 |
| 2023-07-28 | -80.51 | $47.82 | 402600 |
| 2023-07-27 | -74.43 | $48.06 | 843100 |
| 2023-07-26 | -76.71 | $47.97 | 2.6M |
| 2023-07-25 | -53.87 | $48.08 | 972100 |
| 2023-07-24 | -64.76 | $47.49 | 441800 |
| 2023-07-21 | -67.90 | $47.32 | 742700 |
| 2023-07-20 | -57.01 | $47.91 | 554100 |
| 2023-07-19 | -40.77 | $48.79 | 853100 |
| 2023-07-18 | -25.46 | $49.62 | 656900 |
| 2023-07-17 | -33.21 | $49.20 | 533900 |
| 2023-07-14 | -34.13 | $49.15 | 362500 |
| 2023-07-13 | -7.20 | $50.61 | 334400 |
| 2023-07-12 | -18.27 | $50.01 | 501600 |
| 2023-07-11 | -17.71 | $50.04 | 419100 |
| 2023-07-10 | -29.89 | $49.38 | 545300 |
| 2023-07-07 | -25.65 | $49.61 | 973100 |
| 2023-07-06 | -27.49 | $49.29 | 497900 |
| 2023-07-05 | -16.26 | $49.74 | 323700 |
| 2023-07-03 | -11.35 | $50.09 | 339700 |
| 2023-06-30 | -6.86 | $50.45 | 810500 |
| 2023-06-29 | -0.30 | $49.66 | 534300 |
| 2023-06-28 | -20.87 | $47.87 | 1.3M |
| 2023-06-27 | -27.18 | $47.48 | 698800 |
| 2023-06-26 | -32.85 | $47.13 | 296100 |
| 2023-06-23 | -28.64 | $47.23 | 650600 |
| 2023-06-22 | -20.99 | $47.64 | 412900 |
| 2023-06-21 | -21.55 | $47.60 | 303400 |
| 2023-06-20 | -19.20 | $47.77 | 464200 |
| 2023-06-16 | -15.88 | $48.01 | 942500 |
| 2023-06-15 | -8.90 | $48.48 | 643100 |
| 2023-06-14 | -5.92 | $48.50 | 572700 |
| 2023-06-13 | -1.76 | $48.33 | 480800 |
| 2023-06-12 | -1.08 | $47.37 | 563800 |
| 2023-06-09 | -9.20 | $46.56 | 462900 |
| 2023-06-08 | -0.32 | $46.76 | 532700 |
| 2023-06-07 | -1.83 | $46.34 | 552300 |
| 2023-06-06 | -25.58 | $44.60 | 404200 |
| 2023-06-05 | -43.11 | $43.62 | 439700 |
| 2023-06-02 | -25.94 | $44.58 | 471100 |
| 2023-06-01 | -47.59 | $43.37 | 604700 |
| 2023-05-31 | -39.18 | $43.84 | 1.2M |
| 2023-05-30 | -17.41 | $44.98 | 569800 |
| 2023-05-26 | -1.67 | $45.31 | 659300 |
| 2023-05-25 | -7.41 | $44.00 | 642200 |
| 2023-05-24 | -34.10 | $42.21 | 500400 |
| 2023-05-23 | -21.28 | $42.71 | 456300 |
| 2023-05-22 | -25.38 | $42.55 | 370300 |
| 2023-05-19 | -28.46 | $42.43 | 311700 |
| 2023-05-18 | -23.33 | $42.63 | 402100 |
| 2023-05-17 | -43.08 | $41.86 | 471800 |
| 2023-05-16 | -62.05 | $41.12 | 363000 |
| 2023-05-15 | -61.64 | $41.32 | 418900 |
| 2023-05-12 | -62.89 | $41.31 | 654100 |
| 2023-05-11 | -59.30 | $41.63 | 463300 |
| 2023-05-10 | -52.15 | $41.98 | 693400 |
| 2023-05-09 | -62.75 | $41.51 | 483800 |
| 2023-05-08 | -66.14 | $41.34 | 512900 |
| 2023-05-05 | -37.85 | $42.76 | 823600 |
| 2023-05-04 | -44.82 | $42.41 | 1.0M |
| 2023-05-03 | -78.09 | $40.74 | 775900 |
| 2023-05-02 | -79.64 | $40.78 | 513300 |
| 2023-05-01 | -74.27 | $41.13 | 550300 |
| 2023-04-28 | -72.02 | $41.26 | 539200 |
| 2023-04-27 | -82.73 | $40.64 | 483100 |
| 2023-04-26 | -95.79 | $40.42 | 615500 |
| 2023-04-25 | -95.79 | $40.42 | 544400 |
| 2023-04-24 | -94.42 | $41.03 | 722200 |
| 2023-04-21 | -86.91 | $41.58 | 498100 |
| 2023-04-20 | -94.06 | $41.47 | 418300 |
| 2023-04-19 | -94.67 | $41.70 | 575400 |
| 2023-04-18 | -78.27 | $42.98 | 673900 |
| 2023-04-17 | -49.20 | $43.89 | 292500 |
| 2023-04-14 | -46.01 | $43.99 | 264600 |
| 2023-04-13 | -30.94 | $44.14 | 367800 |
| 2023-04-12 | -37.65 | $43.86 | 228300 |
| 2023-04-11 | -30.94 | $44.14 | 410200 |
| 2023-04-10 | -38.37 | $43.83 | 372800 |
| 2023-04-06 | -52.04 | $43.26 | 408700 |
| 2023-04-05 | -39.33 | $43.79 | 399300 |
| 2023-04-04 | -34.29 | $44.00 | 531800 |
| 2023-04-03 | -7.67 | $45.11 | 322000 |
| 2023-03-31 | -13.60 | $45.20 | 437400 |
| 2023-03-30 | -30.04 | $44.45 | 500900 |
| 2023-03-29 | -37.72 | $44.10 | 491000 |
| 2023-03-28 | -57.02 | $43.22 | 302100 |
| 2023-03-27 | -56.14 | $43.26 | 467700 |
| 2023-03-24 | -58.06 | $43.34 | 594600 |
| 2023-03-23 | -65.12 | $42.99 | 626600 |
| 2023-03-22 | -72.43 | $42.63 | 575800 |
| 2023-03-21 | -59.15 | $43.29 | 624900 |
| 2023-03-20 | -56.03 | $43.52 | 525200 |
| 2023-03-17 | -66.30 | $43.08 | 1.6M |
| 2023-03-16 | -62.59 | $43.28 | 637000 |
| 2023-03-15 | -87.57 | $41.94 | 897900 |
| 2023-03-14 | -77.14 | $43.12 | 515800 |
| 2023-03-13 | -94.23 | $42.32 | 718700 |
| 2023-03-10 | -88.32 | $42.95 | 575100 |
| 2023-03-09 | -99.66 | $43.84 | 673400 |
| 2023-03-08 | -73.73 | $44.89 | 606400 |
| 2023-03-07 | -93.33 | $44.39 | 530100 |
| 2023-03-06 | -84.83 | $44.98 | 858200 |
| 2023-03-03 | -68.73 | $45.57 | 332500 |
| 2023-03-02 | -76.54 | $45.46 | 326500 |
| 2023-03-01 | -83.58 | $45.22 | 536800 |
| 2023-02-28 | -98.82 | $44.71 | 877000 |
| 2023-02-27 | -88.93 | $45.34 | 713300 |
| 2023-02-24 | -80.13 | $45.61 | 432500 |
| 2023-02-23 | -71.96 | $45.76 | 510300 |
| 2023-02-22 | -64.94 | $45.44 | 510400 |
| 2023-02-21 | -63.77 | $45.43 | 580300 |
| 2023-02-17 | -39.14 | $46.43 | 405800 |
| 2023-02-16 | -33.47 | $46.43 | 495700 |
| 2023-02-15 | -37.72 | $46.15 | 462100 |
| 2023-02-14 | -34.38 | $46.32 | 315200 |
| 2023-02-13 | -34.18 | $46.33 | 319000 |
| 2023-02-10 | -40.47 | $46.01 | 427600 |
| 2023-02-09 | -43.81 | $45.84 | 467400 |
| 2023-02-08 | -39.29 | $46.07 | 551000 |
| 2023-02-07 | -31.25 | $46.42 | 780400 |
| 2023-02-06 | -29.92 | $46.49 | 781000 |
| 2023-02-03 | -20.42 | $46.80 | 734200 |
| 2023-02-02 | -15.71 | $46.95 | 1.5M |
| 2023-02-01 | -1.00 | $46.91 | 744000 |
| 2023-01-31 | -5.36 | $45.88 | 878700 |
| 2023-01-30 | -15.71 | $45.34 | 541800 |
| 2023-01-27 | -4.16 | $45.93 | 590600 |
| 2023-01-26 | -0.87 | $45.97 | 635000 |
| 2023-01-25 | -1.96 | $45.29 | 721500 |
| 2023-01-24 | -12.97 | $44.65 | 826600 |
| 2023-01-23 | -12.38 | $44.68 | 527400 |
| 2023-01-20 | -26.15 | $43.99 | 511000 |
| 2023-01-19 | -37.92 | $43.40 | 439700 |
| 2023-01-18 | -21.36 | $44.23 | 373900 |
| 2023-01-17 | -9.17 | $44.55 | 758000 |
| 2023-01-13 | -4.03 | $44.10 | 362400 |
| 2023-01-12 | -13.94 | $43.87 | 715300 |
| 2023-01-11 | -14.02 | $43.97 | 434400 |
| 2023-01-10 | -26.40 | $43.44 | 429700 |
| 2023-01-09 | -34.81 | $43.08 | 474300 |
| 2023-01-06 | -40.42 | $42.84 | 589000 |
| 2023-01-05 | -70.33 | $41.56 | 613300 |
| 2023-01-04 | -68.22 | $41.65 | 605400 |
| 2023-01-03 | -70.85 | $41.59 | 722500 |
| 2022-12-30 | -77.33 | $41.58 | 394400 |
| 2022-12-29 | -75.92 | $41.66 | 542000 |
| 2022-12-28 | -99.30 | $40.33 | 568000 |
| 2022-12-27 | -89.23 | $41.34 | 727900 |
| 2022-12-23 | -81.54 | $41.74 | 283100 |
| 2022-12-22 | -87.70 | $41.49 | 314200 |
| 2022-12-21 | -73.51 | $42.40 | 400900 |
| 2022-12-20 | -88.09 | $41.69 | 398800 |
| 2022-12-19 | -91.38 | $41.53 | 622700 |
| 2022-12-16 | -91.00 | $42.34 | 1.7M |
| 2022-12-15 | -87.74 | $42.76 | 822900 |
| 2022-12-14 | -63.76 | $43.64 | 642000 |
| 2022-12-13 | -64.03 | $43.63 | 960700 |
| 2022-12-12 | -74.39 | $43.25 | 559300 |
| 2022-12-09 | -82.56 | $42.95 | 637200 |
| 2022-12-08 | -70.57 | $43.39 | 553500 |
| 2022-12-07 | -68.82 | $42.89 | 426800 |
| 2022-12-06 | -58.13 | $43.37 | 780000 |
| 2022-12-05 | -33.33 | $44.28 | 686900 |
| 2022-12-02 | -17.62 | $44.99 | 894200 |
| 2022-12-01 | -3.47 | $45.67 | 658200 |
| 2022-11-30 | -6.50 | $45.17 | 1.1M |
| 2022-11-29 | -22.98 | $44.13 | 545500 |
| 2022-11-28 | -28.53 | $43.78 | 496700 |
| 2022-11-25 | -6.97 | $45.14 | 146600 |
| 2022-11-23 | -5.08 | $45.21 | 499900 |
| 2022-11-22 | -10.03 | $44.85 | 632800 |
| 2022-11-21 | -16.62 | $44.37 | 383900 |
| 2022-11-18 | -18.82 | $44.21 | 473400 |
| 2022-11-17 | -19.46 | $44.15 | 448800 |
| 2022-11-16 | -17.54 | $44.27 | 550100 |
| 2022-11-15 | -4.15 | $45.27 | 528000 |
| 2022-11-14 | -9.90 | $44.21 | 610700 |
| 2022-11-11 | -5.41 | $44.24 | 581800 |
| 2022-11-10 | -4.42 | $43.41 | 779900 |
| 2022-11-09 | -28.17 | $41.51 | 772400 |
| 2022-11-08 | -9.48 | $42.97 | 983000 |
| 2022-11-07 | -1.75 | $42.09 | 827200 |
| 2022-11-04 | -1.98 | $41.34 | 539800 |
| 2022-11-03 | -27.12 | $39.93 | 477200 |
| 2022-11-02 | -25.32 | $40.03 | 842700 |
| 2022-11-01 | -14.49 | $40.62 | 583300 |
| 2022-10-31 | -22.28 | $40.19 | 850800 |
| 2022-10-28 | -24.28 | $40.08 | 852300 |
| 2022-10-27 | -35.33 | $39.47 | 1.8M |
| 2022-10-26 | -15.41 | $40.50 | 1.3M |
| 2022-10-25 | -8.04 | $40.37 | 785600 |
| 2022-10-24 | -8.35 | $39.84 | 1.2M |
| 2022-10-21 | -2.30 | $39.70 | 689100 |
| 2022-10-20 | -28.39 | $38.30 | 492000 |
| 2022-10-19 | -23.37 | $38.50 | 524300 |
| 2022-10-18 | -17.84 | $38.72 | 1.0M |
| 2022-10-17 | -32.16 | $38.15 | 684000 |
| 2022-10-14 | -57.79 | $37.13 | 713300 |
| 2022-10-13 | -34.67 | $38.05 | 521100 |
| 2022-10-12 | -76.11 | $36.69 | 824100 |
| 2022-10-11 | -78.27 | $36.63 | 932500 |
| 2022-10-10 | -70.59 | $37.40 | 603700 |
| 2022-10-07 | -69.29 | $37.91 | 549700 |
| 2022-10-06 | -56.18 | $38.96 | 589700 |
| 2022-10-05 | -55.31 | $39.03 | 666900 |
| 2022-10-04 | -56.05 | $38.97 | 1.6M |
| 2022-10-03 | -78.53 | $37.17 | 915700 |
| 2022-09-30 | -92.01 | $36.12 | 715300 |
| 2022-09-29 | -93.68 | $35.98 | 864300 |
| 2022-09-28 | -88.40 | $36.47 | 1.3M |
| 2022-09-27 | -94.85 | $35.92 | 755000 |
| 2022-09-26 | -99.78 | $35.53 | 803200 |
| 2022-09-23 | -95.52 | $36.29 | 764900 |
| 2022-09-22 | -99.24 | $37.01 | 578800 |
| 2022-09-21 | -91.66 | $37.75 | 607500 |
| 2022-09-20 | -90.12 | $37.89 | 765300 |
| 2022-09-19 | -85.29 | $38.33 | 786100 |
| 2022-09-16 | -90.45 | $37.86 | 3.0M |
| 2022-09-15 | -90.35 | $40.11 | 702700 |
| 2022-09-14 | -89.74 | $40.15 | 1.8M |
| 2022-09-13 | -96.94 | $40.72 | 665700 |
| 2022-09-12 | -63.53 | $42.79 | 972400 |
| 2022-09-09 | -65.26 | $42.70 | 650800 |
| 2022-09-08 | -68.33 | $42.54 | 1.1M |
| 2022-09-07 | -91.28 | $41.45 | 939600 |
| 2022-09-06 | -94.70 | $41.25 | 1.1M |
| 2022-09-02 | -97.88 | $42.71 | 764100 |
| 2022-09-01 | -93.36 | $42.93 | 754900 |
| 2022-08-31 | -82.48 | $43.89 | 1.3M |
| 2022-08-30 | -80.62 | $44.00 | 910300 |
| 2022-08-29 | -76.09 | $44.25 | 586600 |
| 2022-08-26 | -68.93 | $44.67 | 850200 |
| 2022-08-25 | -49.29 | $45.77 | 709500 |
| 2022-08-24 | -77.32 | $44.20 | 724700 |
| 2022-08-23 | -72.50 | $44.47 | 712500 |
| 2022-08-22 | -77.86 | $44.17 | 966300 |
| 2022-08-19 | -62.14 | $45.05 | 483200 |
| 2022-08-18 | -49.29 | $45.77 | 753300 |
| 2022-08-17 | -73.57 | $44.41 | 827500 |
| 2022-08-16 | -68.39 | $44.70 | 652300 |
| 2022-08-15 | -67.68 | $44.74 | 869700 |
| 2022-08-12 | -71.61 | $44.52 | 1.2M |
| 2022-08-11 | -83.83 | $43.50 | 2.7M |
| 2022-08-10 | -31.34 | $46.43 | 994300 |
| 2022-08-09 | -47.31 | $45.36 | 999900 |
| 2022-08-08 | -24.93 | $46.86 | 1.1M |
| 2022-08-05 | -28.81 | $46.60 | 1.1M |
| 2022-08-04 | -17.01 | $47.39 | 708000 |
| 2022-08-03 | -5.82 | $48.14 | 458000 |
| 2022-08-02 | -12.31 | $47.62 | 498800 |
| 2022-08-01 | -4.62 | $48.15 | 609600 |
| 2022-07-29 | -2.83 | $47.87 | 705500 |
| 2022-07-28 | -1.87 | $47.12 | 535700 |
| 2022-07-27 | -7.46 | $46.39 | 945900 |
| 2022-07-26 | -7.72 | $45.57 | 554300 |
| 2022-07-25 | -8.07 | $45.55 | 687300 |
| 2022-07-22 | -6.16 | $45.64 | 818300 |
| 2022-07-21 | -1.87 | $45.55 | 496400 |
| 2022-07-20 | -3.82 | $45.09 | 839800 |
| 2022-07-19 | -3.91 | $44.49 | 599200 |
| 2022-07-18 | -33.81 | $43.09 | 531900 |
| 2022-07-15 | -30.24 | $43.24 | 817700 |
| 2022-07-14 | -46.98 | $43.03 | 1.0M |
| 2022-07-13 | -27.68 | $44.02 | 683700 |
| 2022-07-12 | -42.25 | $43.59 | 788000 |
| 2022-07-11 | -55.10 | $43.39 | 790100 |
| 2022-07-08 | -60.10 | $43.53 | 792400 |
| 2022-07-07 | -71.63 | $42.88 | 1.1M |
| 2022-07-06 | -78.31 | $42.34 | 1.3M |
| 2022-07-05 | -84.82 | $41.81 | 1.1M |
| 2022-07-01 | -87.71 | $42.27 | 661100 |
| 2022-06-30 | -80.95 | $42.88 | 1.2M |
| 2022-06-29 | -89.48 | $42.11 | 733700 |
| 2022-06-28 | -81.06 | $42.87 | 687300 |
| 2022-06-27 | -72.65 | $43.63 | 702800 |
| 2022-06-24 | -83.17 | $42.68 | 1.3M |
| 2022-06-23 | -96.46 | $41.48 | 1.0M |
| 2022-06-22 | -86.60 | $42.37 | 734900 |
| 2022-06-21 | -84.39 | $42.57 | 1.2M |
| 2022-06-17 | -92.69 | $41.82 | 2.1M |
| 2022-06-16 | -92.74 | $41.89 | 1.2M |
| 2022-06-15 | -84.13 | $44.89 | 733300 |
| 2022-06-14 | -90.48 | $44.49 | 805400 |
| 2022-06-13 | -93.49 | $44.30 | 1.0M |
| 2022-06-10 | -67.02 | $46.35 | 796500 |
| 2022-06-09 | -50.61 | $47.29 | 705300 |
| 2022-06-08 | -31.24 | $48.40 | 547900 |
| 2022-06-07 | -19.55 | $49.07 | 826400 |
| 2022-06-06 | -21.47 | $48.96 | 841000 |
| 2022-06-03 | -19.33 | $48.09 | 849100 |
| 2022-06-02 | -0.89 | $48.92 | 959300 |
| 2022-06-01 | -25.45 | $47.77 | 1.0M |
| 2022-05-31 | -9.26 | $48.45 | 745200 |
| 2022-05-27 | -8.09 | $48.28 | 645800 |
| 2022-05-26 | -20.14 | $47.58 | 511300 |
| 2022-05-25 | -30.45 | $46.18 | 1.1M |
| 2022-05-24 | -32.59 | $45.39 | 920600 |
| 2022-05-23 | -24.44 | $46.23 | 712500 |
| 2022-05-20 | -22.71 | $46.30 | 1.3M |
| 2022-05-19 | -20.20 | $46.57 | 612600 |
| 2022-05-18 | -15.66 | $47.06 | 708400 |
| 2022-05-17 | -2.87 | $48.44 | 1.2M |
| 2022-05-16 | -10.22 | $47.15 | 447300 |
| 2022-05-13 | -11.86 | $46.90 | 600100 |
| 2022-05-12 | -25.16 | $45.42 | 719000 |
| 2022-05-11 | -21.54 | $45.73 | 779400 |
| 2022-05-10 | -14.62 | $46.53 | 1.0M |
| 2022-05-09 | -12.02 | $46.83 | 1.3M |
| 2022-05-06 | -6.41 | $47.02 | 1.3M |
| 2022-05-05 | -1.88 | $47.10 | 1.3M |
| 2022-05-04 | -0.59 | $46.79 | 1.1M |
| 2022-05-03 | -6.66 | $45.07 | 1.5M |
| 2022-05-02 | -16.05 | $44.09 | 1.1M |
| 2022-04-29 | -20.90 | $43.66 | 1.3M |
| 2022-04-28 | -5.17 | $43.82 | 2.0M |
| 2022-04-27 | -57.07 | $39.12 | 727800 |
| 2022-04-26 | -62.92 | $38.97 | 715000 |
| 2022-04-25 | -53.42 | $39.66 | 634800 |
| 2022-04-22 | -62.14 | $39.14 | 384800 |
| 2022-04-21 | -52.06 | $39.80 | 510500 |
| 2022-04-20 | -56.34 | $39.52 | 462800 |
| 2022-04-19 | -75.50 | $38.37 | 392000 |
| 2022-04-18 | -85.34 | $37.72 | 388200 |
| 2022-04-14 | -93.50 | $37.13 | 389500 |
| 2022-04-13 | -89.90 | $37.39 | 432700 |
| 2022-04-12 | -99.31 | $36.71 | 506900 |
| 2022-04-11 | -96.16 | $37.12 | 443200 |
| 2022-04-08 | -96.30 | $37.12 | 620200 |
| 2022-04-07 | -91.03 | $37.70 | 786700 |
| 2022-04-06 | -98.47 | $38.10 | 986300 |
| 2022-04-05 | -92.14 | $39.32 | 794700 |
| 2022-04-04 | -64.98 | $40.29 | 664700 |
| 2022-04-01 | -72.38 | $39.88 | 573600 |
| 2022-03-31 | -59.57 | $40.59 | 505800 |
| 2022-03-30 | -39.17 | $41.72 | 516800 |
| 2022-03-29 | -25.63 | $42.47 | 412700 |
| 2022-03-28 | -31.41 | $42.15 | 484900 |
| 2022-03-25 | -17.15 | $42.94 | 359500 |
| 2022-03-24 | -22.92 | $42.62 | 379200 |
| 2022-03-23 | -35.74 | $41.91 | 556400 |
| 2022-03-22 | -14.98 | $43.06 | 562100 |
| 2022-03-21 | -15.34 | $43.04 | 575800 |
| 2022-03-18 | -7.46 | $43.31 | 878700 |
| 2022-03-17 | -6.34 | $43.37 | 832400 |
| 2022-03-16 | -10.82 | $43.13 | 773200 |
| 2022-03-15 | -8.55 | $42.52 | 716600 |
| 2022-03-14 | -25.88 | $41.73 | 820500 |
| 2022-03-11 | -46.49 | $40.79 | 619800 |
| 2022-03-10 | -63.38 | $40.02 | 427500 |
| 2022-03-09 | -67.54 | $39.83 | 401300 |
| 2022-03-08 | -95.83 | $38.54 | 777800 |
| 2022-03-07 | -97.45 | $38.71 | 660000 |
| 2022-03-04 | -47.76 | $41.10 | 582800 |
| 2022-03-03 | -26.12 | $41.92 | 585000 |
| 2022-03-02 | -5.59 | $42.67 | 654600 |
| 2022-03-01 | -53.75 | $40.66 | 623900 |
| 2022-02-28 | -11.31 | $42.07 | 1.0M |
| 2022-02-25 | -6.53 | $42.19 | 502000 |
| 2022-02-24 | -42.34 | $40.88 | 984700 |
| 2022-02-23 | -57.42 | $40.25 | 568300 |
| 2022-02-22 | -40.81 | $40.83 | 741800 |
| 2022-02-18 | -30.65 | $41.28 | 499600 |
| 2022-02-17 | -26.62 | $41.46 | 522800 |
| 2022-02-16 | -7.16 | $42.33 | 386900 |
| 2022-02-15 | -17.45 | $41.87 | 482500 |
| 2022-02-14 | -38.70 | $40.92 | 746100 |
| 2022-02-11 | -45.19 | $40.63 | 737500 |
| 2022-02-10 | -45.64 | $40.61 | 463900 |
| 2022-02-09 | -34.45 | $41.11 | 511200 |
| 2022-02-08 | -32.66 | $41.19 | 686400 |
| 2022-02-07 | -56.38 | $40.13 | 489700 |
| 2022-02-04 | -57.05 | $40.10 | 656600 |
| 2022-02-03 | -33.11 | $41.17 | 1.0M |
| 2022-02-02 | -27.68 | $41.55 | 769300 |
| 2022-02-01 | -47.85 | $40.61 | 609800 |
| 2022-01-31 | -53.22 | $40.36 | 969500 |
| 2022-01-28 | -72.75 | $39.45 | 829200 |
| 2022-01-27 | -62.02 | $39.95 | 1.2M |
| 2022-01-26 | -77.68 | $39.22 | 1.3M |
| 2022-01-25 | -89.49 | $38.67 | 957600 |
| 2022-01-24 | -63.73 | $39.87 | 795800 |
| 2022-01-21 | -92.21 | $39.17 | 919000 |
| 2022-01-20 | -68.83 | $40.19 | 700800 |
| 2022-01-19 | -39.61 | $40.82 | 671900 |
| 2022-01-18 | -13.00 | $42.09 | 798100 |
| 2022-01-14 | -11.44 | $42.18 | 383200 |
| 2022-01-13 | -13.86 | $42.04 | 336800 |
| 2022-01-12 | -21.32 | $41.61 | 857100 |
| 2022-01-11 | -22.53 | $41.54 | 506700 |
| 2022-01-10 | -37.26 | $40.69 | 640300 |
| 2022-01-07 | -26.34 | $41.32 | 655700 |
| 2022-01-06 | -17.50 | $41.83 | 342900 |
| 2022-01-05 | -19.06 | $41.74 | 616500 |
| 2022-01-04 | -8.89 | $42.30 | 631600 |
| 2022-01-03 | -19.24 | $41.10 | 584500 |
| 2021-12-31 | -16.63 | $41.23 | 247000 |
| 2021-12-30 | -12.61 | $41.31 | 284200 |
| 2021-12-29 | -2.41 | $41.79 | 367100 |
| 2021-12-28 | -6.22 | $41.29 | 396600 |
| 2021-12-27 | -0.53 | $41.30 | 365700 |
| 2021-12-23 | -7.16 | $40.25 | 418300 |
| 2021-12-22 | -0.51 | $39.62 | 354300 |
| 2021-12-21 | -10.59 | $39.17 | 574600 |
| 2021-12-20 | -57.41 | $37.55 | 528800 |
| 2021-12-17 | -37.73 | $38.40 | 1.6M |
| 2021-12-16 | -32.74 | $38.73 | 586100 |
| 2021-12-15 | -30.74 | $38.82 | 688400 |
| 2021-12-14 | -29.36 | $38.91 | 637100 |
| 2021-12-13 | -35.98 | $38.61 | 562400 |
| 2021-12-10 | -28.48 | $38.95 | 650400 |
| 2021-12-09 | -30.91 | $38.84 | 415800 |
| 2021-12-08 | -27.37 | $39.00 | 479300 |
| 2021-12-07 | -30.68 | $38.85 | 811000 |
| 2021-12-06 | -46.19 | $38.25 | 976100 |
| 2021-12-03 | -51.45 | $38.05 | 1.2M |
| 2021-12-02 | -62.45 | $37.52 | 771900 |
| 2021-12-01 | -91.70 | $36.11 | 610200 |
| 2021-11-30 | -88.38 | $36.27 | 575500 |
| 2021-11-29 | -87.43 | $37.19 | 589900 |
| 2021-11-26 | -88.48 | $37.15 | 489600 |
| 2021-11-24 | -40.69 | $38.89 | 577700 |
| 2021-11-23 | -30.86 | $39.28 | 506100 |
| 2021-11-22 | -28.40 | $39.38 | 598400 |
| 2021-11-19 | -38.77 | $38.96 | 850600 |
| 2021-11-18 | -21.48 | $39.66 | 329900 |
| 2021-11-17 | -17.53 | $39.82 | 651300 |
| 2021-11-16 | -18.02 | $39.80 | 429600 |
| 2021-11-15 | -19.51 | $39.74 | 387800 |
| 2021-11-12 | -17.53 | $39.82 | 391000 |
| 2021-11-11 | -17.04 | $39.84 | 306600 |
| 2021-11-10 | -29.38 | $39.34 | 669500 |
| 2021-11-09 | -34.07 | $38.99 | 535900 |
| 2021-11-08 | -26.99 | $39.31 | 603000 |
| 2021-11-05 | -5.09 | $40.30 | 767700 |
| 2021-11-04 | -29.61 | $39.10 | 628400 |
| 2021-11-03 | -11.39 | $39.90 | 584100 |
| 2021-11-02 | -2.97 | $39.60 | 546500 |
| 2021-11-01 | -3.11 | $39.13 | 949300 |
| 2021-10-29 | -33.54 | $38.11 | 840200 |
| 2021-10-28 | -48.43 | $37.32 | 537000 |
| 2021-10-27 | -76.38 | $36.61 | 813900 |
| 2021-10-26 | -36.61 | $37.62 | 522300 |
| 2021-10-25 | -18.50 | $38.08 | 463300 |
| 2021-10-22 | -33.45 | $37.84 | 475700 |
| 2021-10-21 | -25.82 | $38.05 | 884000 |
| 2021-10-20 | -27.27 | $38.01 | 369500 |
| 2021-10-19 | -27.64 | $38.00 | 428200 |
| 2021-10-18 | -39.27 | $37.68 | 474400 |
| 2021-10-15 | -46.55 | $37.48 | 523300 |
| 2021-10-14 | -38.91 | $37.69 | 549900 |
| 2021-10-13 | -78.18 | $36.61 | 473600 |
| 2021-10-12 | -84.44 | $36.48 | 569600 |
| 2021-10-11 | -70.37 | $36.86 | 649200 |
| 2021-10-08 | -74.00 | $36.84 | 757000 |
| 2021-10-07 | -89.06 | $36.41 | 1.5M |
| 2021-10-06 | -50.00 | $37.66 | 737600 |
| 2021-10-05 | -47.81 | $37.73 | 790400 |
| 2021-10-04 | -56.88 | $37.44 | 741000 |
| 2021-10-01 | -48.27 | $37.85 | 792000 |
| 2021-09-30 | -77.19 | $36.97 | 562100 |
| 2021-09-29 | -68.81 | $37.47 | 751700 |
| 2021-09-28 | -72.90 | $37.45 | 737800 |
| 2021-09-27 | -58.11 | $38.28 | 463900 |
| 2021-09-24 | -71.67 | $37.57 | 462100 |
| 2021-09-23 | -77.49 | $37.26 | 587400 |
| 2021-09-22 | -85.74 | $36.82 | 664300 |
| 2021-09-21 | -95.50 | $36.30 | 670100 |
| 2021-09-20 | -88.18 | $36.69 | 826500 |
| 2021-09-17 | -93.15 | $37.04 | 1.7M |
| 2021-09-16 | -91.73 | $37.95 | 844300 |
| 2021-09-15 | -86.40 | $38.15 | 675700 |
| 2021-09-14 | -89.89 | $38.10 | 456400 |
| 2021-09-13 | -84.88 | $38.47 | 818100 |
| 2021-09-10 | -83.20 | $38.76 | 595700 |
| 2021-09-09 | -88.92 | $38.59 | 407400 |
| 2021-09-08 | -89.62 | $38.56 | 497000 |
| 2021-09-07 | -97.74 | $38.90 | 336700 |
| 2021-09-03 | -88.70 | $39.22 | 517000 |
| 2021-09-02 | -76.84 | $39.64 | 382000 |
| 2021-09-01 | -72.03 | $39.81 | 333600 |
| 2021-08-31 | -53.67 | $40.46 | 562300 |
| 2021-08-30 | -40.96 | $40.91 | 305000 |
| 2021-08-27 | -34.46 | $41.14 | 383900 |
| 2021-08-26 | -53.67 | $40.46 | 434500 |
| 2021-08-25 | -53.95 | $40.45 | 619700 |
| 2021-08-24 | -76.84 | $39.64 | 399900 |
| 2021-08-23 | -77.40 | $39.62 | 643100 |
| 2021-08-20 | -78.53 | $39.58 | 296300 |
| 2021-08-19 | -90.68 | $39.15 | 646800 |
| 2021-08-18 | -81.55 | $39.84 | 506600 |
| 2021-08-17 | -63.11 | $40.41 | 330300 |
| 2021-08-16 | -42.38 | $40.58 | 609100 |
| 2021-08-13 | -32.14 | $40.84 | 722500 |
| 2021-08-12 | -12.47 | $41.77 | 840500 |
| 2021-08-11 | -2.37 | $42.17 | 396800 |
| 2021-08-10 | -2.72 | $41.92 | 337600 |
| 2021-08-09 | -11.11 | $41.55 | 370500 |
| 2021-08-06 | -5.44 | $41.80 | 419400 |
| 2021-08-05 | -20.18 | $41.15 | 503100 |
| 2021-08-04 | -15.87 | $41.34 | 462800 |
| 2021-08-03 | -1.59 | $41.97 | 803600 |
| 2021-08-02 | -25.98 | $40.85 | 493300 |
| 2021-07-30 | -2.38 | $41.32 | 495200 |
| 2021-07-29 | -7.05 | $41.06 | 326200 |
| 2021-07-28 | -14.42 | $40.42 | 521100 |
| 2021-07-27 | -20.86 | $40.21 | 314100 |
| 2021-07-26 | -11.96 | $40.50 | 436100 |
| 2021-07-23 | -27.61 | $39.99 | 332600 |
| 2021-07-22 | -47.85 | $39.33 | 659000 |
| 2021-07-21 | -19.94 | $40.24 | 731800 |
| 2021-07-20 | -46.41 | $39.27 | 670600 |
| 2021-07-19 | -80.39 | $38.23 | 627600 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
15.42
2026-07-16
Close Price
$84.67
Vol: 187142
Average Directional Index - Detailed Analysis
Minimum
7.50
Average
17.55
Maximum
47.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 15.42 | $84.67 | 187142 |
| 2026-07-15 | 16.19 | $86.21 | 1.4M |
| 2026-07-14 | 16.97 | $86.05 | 539747 |
| 2026-07-13 | 17.65 | $85.15 | 1.1M |
| 2026-07-10 | 18.52 | $87.13 | 588200 |
| 2026-07-09 | 19.29 | $86.28 | 1.8M |
| 2026-07-08 | 20.09 | $83.24 | 831842 |
| 2026-07-07 | 20.43 | $81.48 | 946500 |
| 2026-07-06 | 20.43 | $82.46 | 1.0M |
| 2026-07-02 | 20.66 | $82.18 | 1.1M |
| 2026-07-01 | 20.90 | $87.28 | 1.0M |
| 2026-06-30 | 21.86 | $88.82 | 1.0M |
| 2026-06-29 | 22.87 | $87.63 | 1.3M |
| 2026-06-26 | 24.03 | $86.37 | 1.8M |
| 2026-06-25 | 25.24 | $90.81 | 1.7M |
| 2026-06-24 | 26.01 | $88.24 | 2.0M |
| 2026-06-23 | 27.02 | $89.60 | 1.0M |
| 2026-06-22 | 27.84 | $92.45 | 1.8M |
| 2026-06-18 | 28.13 | $91.47 | 2.6M |
| 2026-06-17 | 28.64 | $89.81 | 1.9M |
| 2026-06-16 | 29.16 | $90.99 | 1.1M |
| 2026-06-15 | 29.47 | $91.78 | 942249 |
| 2026-06-12 | 29.68 | $90.59 | 1.3M |
| 2026-06-11 | 30.23 | $88.49 | 1.5M |
| 2026-06-10 | 31.08 | $85.39 | 644700 |
| 2026-06-09 | 32.08 | $86.93 | 2.3M |
| 2026-06-08 | 33.14 | $87.05 | 1.3M |
| 2026-06-05 | 33.60 | $86.81 | 1.7M |
| 2026-06-04 | 34.08 | $88.11 | 2.3M |
| 2026-06-03 | 34.15 | $92.93 | 1.1M |
| 2026-06-02 | 33.49 | $92.93 | 2.2M |
| 2026-06-01 | 32.80 | $86.95 | 1.4M |
| 2026-05-29 | 32.98 | $86.93 | 1.9M |
| 2026-05-28 | 32.82 | $87.12 | 1.6M |
| 2026-05-27 | 32.84 | $87.06 | 1.2M |
| 2026-05-26 | 32.64 | $89.12 | 1.6M |
| 2026-05-22 | 32.56 | $85.91 | 1.1M |
| 2026-05-21 | 32.82 | $83.40 | 806700 |
| 2026-05-20 | 33.39 | $84.72 | 919669 |
| 2026-05-19 | 33.94 | $82.31 | 866297 |
| 2026-05-18 | 34.81 | $83.33 | 1.5M |
| 2026-05-15 | 35.23 | $84.06 | 1.1M |
| 2026-05-14 | 35.39 | $86.67 | 1.3M |
| 2026-05-13 | 35.15 | $86.22 | 1.8M |
| 2026-05-12 | 35.04 | $82.11 | 1.1M |
| 2026-05-11 | 35.44 | $82.86 | 729416 |
| 2026-05-08 | 35.21 | $82.09 | 1.2M |
| 2026-05-07 | 35.05 | $80.86 | 1.1M |
| 2026-05-06 | 34.88 | $83.70 | 2.0M |
| 2026-05-05 | 34.02 | $82.40 | 1.1M |
| 2026-05-04 | 33.26 | $80.42 | 1.8M |
| 2026-05-01 | 32.67 | $80.53 | 1.2M |
| 2026-04-30 | 32.04 | $82.51 | 2.3M |
| 2026-04-29 | 30.87 | $81.53 | 3.1M |
| 2026-04-28 | 29.80 | $78.28 | 2.3M |
| 2026-04-27 | 29.16 | $78.60 | 1.7M |
| 2026-04-24 | 28.40 | $78.65 | 1.4M |
| 2026-04-23 | 27.29 | $78.11 | 1.3M |
| 2026-04-22 | 26.13 | $75.63 | 1.1M |
| 2026-04-21 | 25.30 | $75.26 | 986708 |
| 2026-04-20 | 24.47 | $74.32 | 1.3M |
| 2026-04-17 | 23.73 | $73.85 | 888115 |
| 2026-04-16 | 23.03 | $72.30 | 1.1M |
| 2026-04-15 | 22.59 | $70.22 | 1.4M |
| 2026-04-14 | 22.18 | $71.75 | 1.5M |
| 2026-04-13 | 21.08 | $73.48 | 2.0M |
| 2026-04-10 | 19.99 | $67.03 | 476400 |
| 2026-04-09 | 19.92 | $66.94 | 998600 |
| 2026-04-08 | 19.91 | $66.00 | 1.2M |
| 2026-04-07 | 20.21 | $62.53 | 953700 |
| 2026-04-06 | 21.21 | $62.41 | 690700 |
| 2026-04-02 | 21.94 | $61.87 | 612300 |
| 2026-04-01 | 22.78 | $62.91 | 625000 |
| 2026-03-31 | 23.85 | $61.62 | 1.2M |
| 2026-03-30 | 24.54 | $58.58 | 959120 |
| 2026-03-27 | 24.76 | $59.73 | 548100 |
| 2026-03-26 | 25.29 | $61.20 | 562542 |
| 2026-03-25 | 26.27 | $62.26 | 647313 |
| 2026-03-24 | 27.46 | $61.22 | 702075 |
| 2026-03-23 | 28.55 | $59.73 | 1.1M |
| 2026-03-20 | 29.14 | $58.45 | 1.4M |
| 2026-03-19 | 29.31 | $59.96 | 768205 |
| 2026-03-18 | 29.79 | $59.79 | 712244 |
| 2026-03-17 | 30.30 | $60.01 | 669900 |
| 2026-03-16 | 30.98 | $60.28 | 710832 |
| 2026-03-13 | 31.86 | $59.73 | 874800 |
| 2026-03-12 | 32.79 | $60.24 | 1.1M |
| 2026-03-11 | 33.51 | $61.08 | 531300 |
| 2026-03-10 | 34.60 | $60.66 | 754414 |
| 2026-03-09 | 35.79 | $61.55 | 1.4M |
| 2026-03-06 | 36.92 | $60.05 | 831320 |
| 2026-03-05 | 38.47 | $62.43 | 962700 |
| 2026-03-04 | 40.26 | $63.32 | 501500 |
| 2026-03-03 | 41.66 | $63.77 | 886724 |
| 2026-03-02 | 43.16 | $64.98 | 803847 |
| 2026-02-27 | 44.02 | $65.84 | 833700 |
| 2026-02-26 | 44.42 | $66.15 | 807200 |
| 2026-02-25 | 44.58 | $67.34 | 621541 |
| 2026-02-24 | 44.37 | $66.94 | 842849 |
| 2026-02-23 | 43.82 | $67.27 | 764100 |
| 2026-02-20 | 43.28 | $67.32 | 1.0M |
| 2026-02-19 | 42.75 | $66.03 | 1.1M |
| 2026-02-18 | 42.48 | $65.34 | 1.2M |
| 2026-02-17 | 41.53 | $65.05 | 1.4M |
| 2026-02-13 | 40.61 | $65.79 | 1.2M |
| 2026-02-12 | 39.48 | $65.96 | 1.1M |
| 2026-02-11 | 38.09 | $66.34 | 1.1M |
| 2026-02-10 | 36.26 | $65.80 | 1.2M |
| 2026-02-09 | 34.38 | $66.35 | 1.6M |
| 2026-02-06 | 32.42 | $66.62 | 1.9M |
| 2026-02-05 | 30.36 | $64.29 | 1.1M |
| 2026-02-04 | 28.43 | $63.99 | 1.6M |
| 2026-02-03 | 26.40 | $62.99 | 2.2M |
| 2026-02-02 | 24.32 | $63.31 | 2.3M |
| 2026-01-30 | 22.17 | $62.39 | 2.1M |
| 2026-01-29 | 19.99 | $62.74 | 3.6M |
| 2026-01-28 | 17.72 | $59.96 | 4.5M |
| 2026-01-27 | 15.62 | $52.68 | 1.8M |
| 2026-01-26 | 15.17 | $51.38 | 1.3M |
| 2026-01-23 | 15.40 | $50.83 | 1.4M |
| 2026-01-22 | 15.71 | $51.20 | 1.2M |
| 2026-01-21 | 15.58 | $50.91 | 924300 |
| 2026-01-20 | 15.70 | $49.14 | 1.1M |
| 2026-01-16 | 16.11 | $50.81 | 800000 |
| 2026-01-15 | 15.25 | $51.16 | 1.0M |
| 2026-01-14 | 14.35 | $50.03 | 859900 |
| 2026-01-13 | 13.98 | $49.97 | 745100 |
| 2026-01-12 | 13.71 | $49.71 | 593400 |
| 2026-01-09 | 13.59 | $49.85 | 647723 |
| 2026-01-08 | 13.46 | $49.90 | 1.0M |
| 2026-01-07 | 13.32 | $49.03 | 885500 |
| 2026-01-06 | 13.49 | $49.25 | 1.1M |
| 2026-01-05 | 13.73 | $48.84 | 805349 |
| 2026-01-02 | 13.82 | $49.34 | 582018 |
| 2025-12-31 | 14.38 | $48.08 | 517300 |
| 2025-12-30 | 14.96 | $48.94 | 566007 |
| 2025-12-29 | 15.40 | $48.97 | 521800 |
| 2025-12-26 | 15.85 | $49.28 | 420300 |
| 2025-12-24 | 16.25 | $49.22 | 239607 |
| 2025-12-23 | 16.72 | $49.10 | 574209 |
| 2025-12-22 | 17.20 | $49.40 | 719600 |
| 2025-12-19 | 17.47 | $49.76 | 2.5M |
| 2025-12-18 | 17.94 | $48.58 | 710935 |
| 2025-12-17 | 18.73 | $48.71 | 754617 |
| 2025-12-16 | 19.55 | $48.84 | 868000 |
| 2025-12-15 | 20.46 | $49.26 | 793826 |
| 2025-12-12 | 21.15 | $49.92 | 895000 |
| 2025-12-11 | 21.65 | $50.49 | 800615 |
| 2025-12-10 | 21.91 | $50.43 | 1.0M |
| 2025-12-09 | 22.28 | $49.25 | 621700 |
| 2025-12-08 | 23.15 | $49.37 | 738900 |
| 2025-12-05 | 23.85 | $49.67 | 760200 |
| 2025-12-04 | 24.94 | $49.13 | 812732 |
| 2025-12-03 | 26.14 | $49.31 | 1.0M |
| 2025-12-02 | 27.46 | $48.20 | 1.1M |
| 2025-12-01 | 28.27 | $47.41 | 1.1M |
| 2025-11-28 | 28.76 | $47.51 | 195118 |
| 2025-11-26 | 29.15 | $47.23 | 536123 |
| 2025-11-25 | 29.56 | $47.19 | 611738 |
| 2025-11-24 | 29.74 | $46.36 | 607200 |
| 2025-11-21 | 29.43 | $45.92 | 1.2M |
| 2025-11-20 | 29.11 | $44.37 | 895700 |
| 2025-11-19 | 28.29 | $45.23 | 559400 |
| 2025-11-18 | 27.60 | $45.18 | 836023 |
| 2025-11-17 | 26.88 | $44.99 | 759000 |
| 2025-11-14 | 26.17 | $46.45 | 988922 |
| 2025-11-13 | 25.87 | $46.75 | 918500 |
| 2025-11-12 | 25.71 | $47.18 | 756500 |
| 2025-11-11 | 25.48 | $46.66 | 757722 |
| 2025-11-10 | 25.07 | $47.08 | 1.2M |
| 2025-11-07 | 24.74 | $47.26 | 793100 |
| 2025-11-06 | 23.68 | $47.17 | 665500 |
| 2025-11-05 | 22.78 | $48.00 | 885300 |
| 2025-11-04 | 21.72 | $47.31 | 849200 |
| 2025-11-03 | 20.42 | $48.15 | 980800 |
| 2025-10-31 | 19.07 | $48.45 | 1.1M |
| 2025-10-30 | 17.74 | $48.22 | 1.2M |
| 2025-10-29 | 16.43 | $48.64 | 1.7M |
| 2025-10-28 | 15.05 | $50.54 | 937602 |
| 2025-10-27 | 14.75 | $51.14 | 1.1M |
| 2025-10-24 | 14.69 | $51.49 | 702044 |
| 2025-10-23 | 14.79 | $52.14 | 1.0M |
| 2025-10-22 | 14.54 | $51.22 | 845843 |
| 2025-10-21 | 14.35 | $52.15 | 728300 |
| 2025-10-20 | 14.49 | $53.07 | 799400 |
| 2025-10-17 | 14.76 | $52.08 | 706200 |
| 2025-10-16 | 14.56 | $52.41 | 679336 |
| 2025-10-15 | 14.54 | $52.49 | 691814 |
| 2025-10-14 | 14.41 | $51.52 | 1.3M |
| 2025-10-13 | 13.94 | $50.69 | 829946 |
| 2025-10-10 | 12.86 | $49.52 | 876156 |
| 2025-10-09 | 11.73 | $50.94 | 819000 |
| 2025-10-08 | 10.94 | $51.74 | 564800 |
| 2025-10-07 | 10.43 | $51.34 | 587822 |
| 2025-10-06 | 9.88 | $52.39 | 568506 |
| 2025-10-03 | 9.71 | $51.86 | 697243 |
| 2025-10-02 | 9.47 | $51.99 | 546600 |
| 2025-10-01 | 9.53 | $52.21 | 573019 |
| 2025-09-30 | 9.43 | $52.28 | 552800 |
| 2025-09-29 | 9.25 | $51.73 | 429902 |
| 2025-09-26 | 9.10 | $51.94 | 483200 |
| 2025-09-25 | 8.77 | $51.57 | 698800 |
| 2025-09-24 | 8.52 | $52.84 | 413200 |
| 2025-09-23 | 8.69 | $53.01 | 794212 |
| 2025-09-22 | 9.06 | $53.42 | 450646 |
| 2025-09-19 | 9.20 | $53.08 | 2.1M |
| 2025-09-18 | 9.36 | $53.64 | 1.3M |
| 2025-09-17 | 9.52 | $52.31 | 1.1M |
| 2025-09-16 | 9.32 | $53.52 | 703603 |
| 2025-09-15 | 9.49 | $53.35 | 640013 |
| 2025-09-12 | 9.78 | $53.45 | 571100 |
| 2025-09-11 | 10.16 | $54.11 | 942846 |
| 2025-09-10 | 10.67 | $53.94 | 920900 |
| 2025-09-09 | 11.01 | $53.13 | 772838 |
| 2025-09-08 | 11.19 | $53.36 | 738300 |
| 2025-09-05 | 11.53 | $53.77 | 1.2M |
| 2025-09-04 | 11.89 | $53.54 | 1.6M |
| 2025-09-03 | 12.06 | $52.43 | 5.8M |
| 2025-09-02 | 11.87 | $52.05 | 1.9M |
| 2025-08-29 | 11.66 | $54.57 | 598500 |
| 2025-08-28 | 12.24 | $54.82 | 471122 |
| 2025-08-27 | 12.80 | $55.01 | 559121 |
| 2025-08-26 | 13.42 | $54.79 | 946518 |
| 2025-08-25 | 14.03 | $55.10 | 566440 |
| 2025-08-22 | 14.51 | $55.66 | 912800 |
| 2025-08-21 | 15.02 | $52.82 | 430400 |
| 2025-08-20 | 15.11 | $53.28 | 580900 |
| 2025-08-19 | 15.20 | $53.51 | 420300 |
| 2025-08-18 | 15.58 | $53.46 | 374000 |
| 2025-08-15 | 15.85 | $53.47 | 811300 |
| 2025-08-14 | 16.20 | $54.11 | 412700 |
| 2025-08-13 | 16.69 | $54.76 | 584000 |
| 2025-08-12 | 17.20 | $53.34 | 571700 |
| 2025-08-11 | 17.23 | $51.74 | 737000 |
| 2025-08-08 | 17.01 | $51.97 | 555300 |
| 2025-08-07 | 16.56 | $51.23 | 1.2M |
| 2025-08-06 | 15.74 | $49.46 | 2.7M |
| 2025-08-05 | 14.53 | $51.89 | 1.0M |
| 2025-08-04 | 14.92 | $52.54 | 724500 |
| 2025-08-01 | 15.01 | $51.87 | 907200 |
| 2025-07-31 | 15.02 | $52.94 | 1.0M |
| 2025-07-30 | 15.50 | $55.15 | 1.1M |
| 2025-07-29 | 15.59 | $54.95 | 722400 |
| 2025-07-28 | 15.94 | $54.12 | 737700 |
| 2025-07-25 | 16.70 | $53.50 | 579700 |
| 2025-07-24 | 17.36 | $53.34 | 958500 |
| 2025-07-23 | 18.15 | $55.03 | 918000 |
| 2025-07-22 | 18.19 | $55.03 | 668700 |
| 2025-07-21 | 18.34 | $55.05 | 448900 |
| 2025-07-18 | 18.38 | $55.00 | 469700 |
| 2025-07-17 | 18.53 | $55.19 | 654200 |
| 2025-07-16 | 18.57 | $54.98 | 490500 |
| 2025-07-15 | 18.70 | $55.06 | 412800 |
| 2025-07-14 | 18.52 | $55.83 | 490800 |
| 2025-07-11 | 18.17 | $56.01 | 435000 |
| 2025-07-10 | 17.79 | $56.30 | 536600 |
| 2025-07-09 | 16.78 | $56.12 | 430800 |
| 2025-07-08 | 15.87 | $56.26 | 920100 |
| 2025-07-07 | 14.95 | $55.14 | 767100 |
| 2025-07-03 | 14.08 | $56.27 | 467500 |
| 2025-07-02 | 12.56 | $56.13 | 1.1M |
| 2025-07-01 | 11.13 | $53.93 | 1.9M |
| 2025-06-30 | 10.06 | $53.08 | 822700 |
| 2025-06-27 | 9.55 | $52.66 | 880800 |
| 2025-06-26 | 9.10 | $52.69 | 558800 |
| 2025-06-25 | 8.54 | $52.08 | 501800 |
| 2025-06-24 | 8.17 | $52.33 | 691300 |
| 2025-06-23 | 7.78 | $51.72 | 679200 |
| 2025-06-20 | 7.73 | $51.04 | 1.5M |
| 2025-06-18 | 7.89 | $50.95 | 552900 |
| 2025-06-17 | 7.79 | $51.15 | 609300 |
| 2025-06-16 | 7.87 | $51.51 | 452700 |
| 2025-06-13 | 8.03 | $50.49 | 439700 |
| 2025-06-12 | 8.38 | $51.53 | 466800 |
| 2025-06-11 | 8.40 | $51.61 | 604100 |
| 2025-06-10 | 8.19 | $52.11 | 533000 |
| 2025-06-09 | 8.03 | $51.56 | 485700 |
| 2025-06-06 | 7.97 | $50.99 | 453200 |
| 2025-06-05 | 8.14 | $50.54 | 399100 |
| 2025-06-04 | 8.54 | $50.62 | 640000 |
| 2025-06-03 | 8.78 | $51.00 | 525300 |
| 2025-06-02 | 9.13 | $49.76 | 547200 |
| 2025-05-30 | 9.30 | $50.01 | 598100 |
| 2025-05-29 | 9.63 | $50.66 | 493100 |
| 2025-05-28 | 10.11 | $50.36 | 466500 |
| 2025-05-27 | 10.51 | $50.94 | 469400 |
| 2025-05-23 | 10.94 | $49.72 | 452200 |
| 2025-05-22 | 11.21 | $50.17 | 559800 |
| 2025-05-21 | 11.70 | $50.04 | 458700 |
| 2025-05-20 | 12.31 | $50.91 | 503800 |
| 2025-05-19 | 12.74 | $50.93 | 515900 |
| 2025-05-16 | 13.06 | $51.88 | 527400 |
| 2025-05-15 | 13.24 | $51.59 | 718300 |
| 2025-05-14 | 13.42 | $51.87 | 1.0M |
| 2025-05-13 | 13.41 | $52.37 | 1.0M |
| 2025-05-12 | 13.40 | $52.33 | 786200 |
| 2025-05-09 | 13.41 | $50.42 | 587600 |
| 2025-05-08 | 13.93 | $50.62 | 606700 |
| 2025-05-07 | 14.49 | $49.66 | 584200 |
| 2025-05-06 | 15.11 | $49.12 | 905200 |
| 2025-05-05 | 15.64 | $50.06 | 832600 |
| 2025-05-02 | 16.29 | $49.72 | 762600 |
| 2025-05-01 | 16.85 | $48.82 | 1.6M |
| 2025-04-30 | 17.14 | $46.99 | 2.4M |
| 2025-04-29 | 17.45 | $51.24 | 788700 |
| 2025-04-28 | 17.48 | $51.70 | 1.3M |
| 2025-04-25 | 17.32 | $51.94 | 717100 |
| 2025-04-24 | 17.36 | $51.70 | 786000 |
| 2025-04-23 | 17.46 | $49.83 | 1.3M |
| 2025-04-22 | 17.80 | $48.45 | 1.2M |
| 2025-04-21 | 18.60 | $46.94 | 1.1M |
| 2025-04-17 | 18.91 | $47.20 | 943600 |
| 2025-04-16 | 19.25 | $46.51 | 635700 |
| 2025-04-15 | 19.39 | $46.44 | 713300 |
| 2025-04-14 | 19.68 | $46.25 | 783400 |
| 2025-04-11 | 19.91 | $45.66 | 976400 |
| 2025-04-10 | 19.92 | $44.74 | 1.1M |
| 2025-04-09 | 19.73 | $46.41 | 1.8M |
| 2025-04-08 | 19.53 | $41.51 | 1.1M |
| 2025-04-07 | 18.36 | $42.11 | 1.6M |
| 2025-04-04 | 16.76 | $42.26 | 1.2M |
| 2025-04-03 | 15.36 | $44.31 | 1.5M |
| 2025-04-02 | 14.65 | $48.29 | 714800 |
| 2025-04-01 | 14.80 | $47.47 | 1.1M |
| 2025-03-31 | 14.81 | $48.09 | 1.2M |
| 2025-03-28 | 14.81 | $47.19 | 706500 |
| 2025-03-27 | 14.59 | $47.97 | 717500 |
| 2025-03-26 | 14.42 | $48.51 | 462600 |
| 2025-03-25 | 14.62 | $48.80 | 836900 |
| 2025-03-24 | 15.05 | $49.07 | 1.3M |
| 2025-03-21 | 15.38 | $46.99 | 7.7M |
| 2025-03-20 | 14.99 | $48.15 | 644600 |
| 2025-03-19 | 15.06 | $49.34 | 726800 |
| 2025-03-18 | 15.44 | $48.60 | 638700 |
| 2025-03-17 | 15.30 | $48.23 | 587200 |
| 2025-03-14 | 15.10 | $47.79 | 633000 |
| 2025-03-13 | 14.49 | $46.61 | 848500 |
| 2025-03-12 | 13.58 | $46.90 | 1.1M |
| 2025-03-11 | 12.73 | $47.98 | 1.2M |
| 2025-03-10 | 12.12 | $49.59 | 1.1M |
| 2025-03-07 | 12.23 | $50.44 | 829300 |
| 2025-03-06 | 12.25 | $49.15 | 979900 |
| 2025-03-05 | 11.79 | $49.09 | 671200 |
| 2025-03-04 | 11.00 | $48.58 | 945700 |
| 2025-03-03 | 10.18 | $49.17 | 874000 |
| 2025-02-28 | 9.57 | $50.54 | 1.2M |
| 2025-02-27 | 9.37 | $50.53 | 686000 |
| 2025-02-26 | 9.42 | $51.61 | 763400 |
| 2025-02-25 | 9.77 | $51.32 | 739500 |
| 2025-02-24 | 10.24 | $52.13 | 765900 |
| 2025-02-21 | 10.62 | $51.85 | 618500 |
| 2025-02-20 | 11.02 | $52.51 | 695400 |
| 2025-02-19 | 11.12 | $52.53 | 553500 |
| 2025-02-18 | 11.33 | $52.27 | 689900 |
| 2025-02-14 | 11.77 | $51.21 | 732600 |
| 2025-02-13 | 12.13 | $50.52 | 521800 |
| 2025-02-12 | 12.08 | $49.77 | 584400 |
| 2025-02-11 | 11.70 | $49.80 | 474800 |
| 2025-02-10 | 11.44 | $49.84 | 769400 |
| 2025-02-07 | 11.18 | $50.00 | 874400 |
| 2025-02-06 | 10.92 | $50.48 | 569800 |
| 2025-02-05 | 10.87 | $50.59 | 715400 |
| 2025-02-04 | 10.77 | $49.99 | 994500 |
| 2025-02-03 | 10.29 | $49.75 | 928100 |
| 2025-01-31 | 9.87 | $51.66 | 828900 |
| 2025-01-30 | 10.04 | $51.41 | 1.5M |
| 2025-01-29 | 10.21 | $53.24 | 1.5M |
| 2025-01-28 | 10.50 | $52.43 | 1.0M |
| 2025-01-27 | 10.92 | $52.89 | 744500 |
| 2025-01-24 | 11.39 | $54.10 | 505400 |
| 2025-01-23 | 11.36 | $54.24 | 437200 |
| 2025-01-22 | 11.30 | $54.41 | 480500 |
| 2025-01-21 | 10.91 | $54.65 | 615100 |
| 2025-01-17 | 10.86 | $53.56 | 488600 |
| 2025-01-16 | 11.43 | $52.85 | 436700 |
| 2025-01-15 | 11.76 | $52.66 | 616300 |
| 2025-01-14 | 11.95 | $51.97 | 479000 |
| 2025-01-13 | 11.76 | $51.20 | 521200 |
| 2025-01-10 | 11.22 | $51.43 | 494600 |
| 2025-01-08 | 10.73 | $51.77 | 531300 |
| 2025-01-07 | 10.37 | $52.54 | 562700 |
| 2025-01-06 | 10.41 | $52.20 | 635700 |
| 2025-01-03 | 10.46 | $52.08 | 495200 |
| 2025-01-02 | 9.81 | $51.67 | 474200 |
| 2024-12-31 | 9.13 | $52.32 | 468100 |
| 2024-12-30 | 8.64 | $52.09 | 512800 |
| 2024-12-27 | 8.00 | $52.92 | 381300 |
| 2024-12-26 | 7.85 | $53.75 | 386300 |
| 2024-12-24 | 8.04 | $53.53 | 202700 |
| 2024-12-23 | 7.94 | $52.73 | 782100 |
| 2024-12-20 | 7.84 | $53.07 | 7.9M |
| 2024-12-19 | 7.94 | $52.91 | 728500 |
| 2024-12-18 | 7.72 | $52.81 | 1.2M |
| 2024-12-17 | 7.50 | $53.10 | 828600 |
| 2024-12-16 | 7.52 | $54.15 | 586000 |
| 2024-12-13 | 7.83 | $54.16 | 962200 |
| 2024-12-12 | 8.20 | $54.39 | 500000 |
| 2024-12-11 | 8.58 | $54.20 | 666900 |
| 2024-12-10 | 8.86 | $53.71 | 788900 |
| 2024-12-09 | 9.15 | $54.75 | 563700 |
| 2024-12-06 | 9.23 | $54.21 | 518600 |
| 2024-12-05 | 9.55 | $54.67 | 479100 |
| 2024-12-04 | 9.56 | $55.27 | 602600 |
| 2024-12-03 | 9.44 | $55.66 | 672500 |
| 2024-12-02 | 9.42 | $55.80 | 681300 |
| 2024-11-29 | 9.39 | $54.71 | 306400 |
| 2024-11-27 | 9.74 | $54.23 | 512500 |
| 2024-11-26 | 10.11 | $54.84 | 520300 |
| 2024-11-25 | 10.33 | $55.20 | 893800 |
| 2024-11-22 | 10.25 | $54.45 | 570700 |
| 2024-11-21 | 10.68 | $53.73 | 509600 |
| 2024-11-20 | 11.14 | $52.92 | 585500 |
| 2024-11-19 | 11.14 | $52.26 | 557900 |
| 2024-11-18 | 11.26 | $52.87 | 590800 |
| 2024-11-15 | 11.62 | $53.07 | 886400 |
| 2024-11-14 | 11.90 | $53.04 | 784200 |
| 2024-11-13 | 12.46 | $53.04 | 643700 |
| 2024-11-12 | 13.06 | $54.00 | 511100 |
| 2024-11-11 | 13.42 | $55.60 | 603700 |
| 2024-11-08 | 13.16 | $56.56 | 610200 |
| 2024-11-07 | 12.62 | $57.13 | 567600 |
| 2024-11-06 | 11.74 | $57.17 | 570700 |
| 2024-11-05 | 10.90 | $54.58 | 506400 |
| 2024-11-04 | 10.90 | $54.00 | 751300 |
| 2024-11-01 | 10.73 | $54.54 | 850500 |
| 2024-10-31 | 10.40 | $54.21 | 1.3M |
| 2024-10-30 | 10.05 | $57.69 | 1.8M |
| 2024-10-29 | 8.71 | $54.46 | 820600 |
| 2024-10-28 | 9.07 | $54.41 | 498400 |
| 2024-10-25 | 9.39 | $53.92 | 520500 |
| 2024-10-24 | 9.73 | $54.25 | 641700 |
| 2024-10-23 | 10.00 | $53.91 | 607200 |
| 2024-10-22 | 10.29 | $54.06 | 541400 |
| 2024-10-21 | 10.42 | $53.98 | 622600 |
| 2024-10-18 | 10.79 | $54.66 | 453000 |
| 2024-10-17 | 11.12 | $55.45 | 436700 |
| 2024-10-16 | 11.19 | $55.34 | 359300 |
| 2024-10-15 | 11.32 | $54.83 | 451300 |
| 2024-10-14 | 11.46 | $55.37 | 325900 |
| 2024-10-11 | 11.43 | $55.02 | 438500 |
| 2024-10-10 | 11.59 | $54.22 | 666900 |
| 2024-10-09 | 12.12 | $54.80 | 400700 |
| 2024-10-08 | 12.40 | $54.38 | 516000 |
| 2024-10-07 | 13.04 | $54.00 | 415900 |
| 2024-10-04 | 13.62 | $54.05 | 332300 |
| 2024-10-03 | 14.15 | $53.28 | 373000 |
| 2024-10-02 | 14.45 | $53.36 | 480300 |
| 2024-10-01 | 14.84 | $53.45 | 494200 |
| 2024-09-30 | 15.26 | $54.31 | 681500 |
| 2024-09-27 | 15.92 | $54.35 | 456500 |
| 2024-09-26 | 16.59 | $54.38 | 862300 |
| 2024-09-25 | 17.36 | $52.64 | 519200 |
| 2024-09-24 | 17.46 | $53.09 | 440300 |
| 2024-09-23 | 17.76 | $52.84 | 492100 |
| 2024-09-20 | 18.00 | $52.80 | 1.8M |
| 2024-09-19 | 18.03 | $52.55 | 476600 |
| 2024-09-18 | 17.99 | $51.09 | 369500 |
| 2024-09-17 | 18.22 | $51.48 | 355200 |
| 2024-09-16 | 18.12 | $51.10 | 414000 |
| 2024-09-13 | 17.74 | $50.64 | 376900 |
| 2024-09-12 | 17.08 | $49.99 | 423200 |
| 2024-09-11 | 16.09 | $50.11 | 674300 |
| 2024-09-10 | 14.95 | $49.63 | 698100 |
| 2024-09-09 | 14.09 | $49.90 | 893200 |
| 2024-09-06 | 13.35 | $50.74 | 393900 |
| 2024-09-05 | 12.82 | $51.83 | 348400 |
| 2024-09-04 | 12.63 | $52.13 | 420800 |
| 2024-09-03 | 12.55 | $52.17 | 610900 |
| 2024-08-30 | 12.52 | $55.18 | 1.2M |
| 2024-08-29 | 12.46 | $54.79 | 439100 |
| 2024-08-28 | 12.39 | $54.47 | 430700 |
| 2024-08-27 | 12.52 | $54.91 | 364100 |
| 2024-08-26 | 12.37 | $55.02 | 389400 |
| 2024-08-23 | 12.09 | $55.30 | 943800 |
| 2024-08-22 | 11.74 | $54.59 | 508800 |
| 2024-08-21 | 11.49 | $55.12 | 577900 |
| 2024-08-20 | 11.36 | $54.29 | 545200 |
| 2024-08-19 | 11.23 | $55.43 | 737700 |
| 2024-08-16 | 10.91 | $54.22 | 757200 |
| 2024-08-15 | 10.83 | $54.58 | 555500 |
| 2024-08-14 | 10.87 | $53.30 | 431100 |
| 2024-08-13 | 11.17 | $53.24 | 411800 |
| 2024-08-12 | 11.67 | $52.71 | 543500 |
| 2024-08-09 | 12.28 | $52.95 | 568000 |
| 2024-08-08 | 12.91 | $53.37 | 674700 |
| 2024-08-07 | 13.58 | $49.94 | 709500 |
| 2024-08-06 | 13.41 | $50.23 | 530400 |
| 2024-08-05 | 13.27 | $49.89 | 760200 |
| 2024-08-02 | 12.66 | $50.76 | 595000 |
| 2024-08-01 | 12.84 | $52.43 | 560700 |
| 2024-07-31 | 13.29 | $53.76 | 577200 |
| 2024-07-30 | 13.01 | $53.16 | 448300 |
| 2024-07-29 | 13.16 | $53.18 | 516100 |
| 2024-07-26 | 13.42 | $52.84 | 486400 |
| 2024-07-25 | 13.81 | $51.84 | 593800 |
| 2024-07-24 | 14.47 | $52.04 | 447800 |
| 2024-07-23 | 14.86 | $53.10 | 471500 |
| 2024-07-22 | 14.74 | $53.66 | 548600 |
| 2024-07-19 | 14.61 | $52.35 | 356600 |
| 2024-07-18 | 14.80 | $53.17 | 639800 |
| 2024-07-17 | 14.43 | $54.33 | 1.2M |
| 2024-07-16 | 13.73 | $54.17 | 607900 |
| 2024-07-15 | 13.27 | $52.89 | 509500 |
| 2024-07-12 | 13.22 | $52.91 | 524700 |
| 2024-07-11 | 13.06 | $52.83 | 457800 |
| 2024-07-10 | 13.24 | $51.63 | 458700 |
| 2024-07-09 | 13.60 | $50.80 | 475700 |
| 2024-07-08 | 13.78 | $51.37 | 512900 |
| 2024-07-05 | 14.06 | $50.56 | 900200 |
| 2024-07-03 | 14.09 | $51.10 | 325900 |
| 2024-07-02 | 14.43 | $50.82 | 524100 |
| 2024-07-01 | 14.34 | $50.72 | 482400 |
| 2024-06-28 | 14.25 | $51.49 | 1.4M |
| 2024-06-27 | 14.41 | $50.93 | 494300 |
| 2024-06-26 | 14.58 | $51.70 | 543200 |
| 2024-06-25 | 15.01 | $51.91 | 607400 |
| 2024-06-24 | 15.73 | $52.46 | 576000 |
| 2024-06-21 | 16.29 | $52.40 | 1.1M |
| 2024-06-20 | 17.06 | $52.31 | 765100 |
| 2024-06-18 | 17.94 | $52.85 | 656300 |
| 2024-06-17 | 18.68 | $52.67 | 930300 |
| 2024-06-14 | 19.58 | $52.20 | 577900 |
| 2024-06-13 | 20.48 | $53.47 | 461600 |
| 2024-06-12 | 20.71 | $53.75 | 478200 |
| 2024-06-11 | 20.78 | $53.45 | 443800 |
| 2024-06-10 | 21.21 | $54.19 | 474900 |
| 2024-06-07 | 21.65 | $53.43 | 447400 |
| 2024-06-06 | 22.40 | $53.71 | 367700 |
| 2024-06-05 | 22.72 | $54.45 | 616200 |
| 2024-06-04 | 23.06 | $53.77 | 721200 |
| 2024-06-03 | 23.23 | $54.62 | 392600 |
| 2024-05-31 | 23.01 | $54.60 | 832000 |
| 2024-05-30 | 22.77 | $54.58 | 922000 |
| 2024-05-29 | 22.70 | $53.38 | 1.0M |
| 2024-05-28 | 22.81 | $54.83 | 878700 |
| 2024-05-24 | 21.98 | $54.95 | 782000 |
| 2024-05-23 | 21.28 | $53.98 | 371200 |
| 2024-05-22 | 20.45 | $54.79 | 872800 |
| 2024-05-21 | 19.51 | $54.14 | 688200 |
| 2024-05-20 | 18.66 | $53.77 | 384600 |
| 2024-05-17 | 17.97 | $53.33 | 739000 |
| 2024-05-16 | 17.37 | $53.07 | 431300 |
| 2024-05-15 | 16.68 | $53.45 | 472400 |
| 2024-05-14 | 15.79 | $53.29 | 622200 |
| 2024-05-13 | 14.95 | $52.56 | 502900 |
| 2024-05-10 | 14.29 | $51.75 | 491500 |
| 2024-05-09 | 13.80 | $51.75 | 584900 |
| 2024-05-08 | 13.25 | $52.24 | 717200 |
| 2024-05-07 | 12.71 | $51.09 | 773700 |
| 2024-05-06 | 12.42 | $49.74 | 666600 |
| 2024-05-03 | 12.61 | $49.41 | 746200 |
| 2024-05-02 | 12.99 | $48.64 | 795200 |
| 2024-05-01 | 13.36 | $48.07 | 1.1M |
| 2024-04-30 | 13.74 | $48.87 | 1.6M |
| 2024-04-29 | 13.58 | $49.96 | 718700 |
| 2024-04-26 | 12.53 | $50.10 | 534200 |
| 2024-04-25 | 11.68 | $49.58 | 472500 |
| 2024-04-24 | 11.02 | $49.24 | 707900 |
| 2024-04-23 | 10.51 | $48.47 | 688900 |
| 2024-04-22 | 10.27 | $47.38 | 479100 |
| 2024-04-19 | 10.68 | $46.66 | 421300 |
| 2024-04-18 | 10.95 | $46.54 | 421100 |
| 2024-04-17 | 11.14 | $46.59 | 318000 |
| 2024-04-16 | 11.47 | $47.11 | 443600 |
| 2024-04-15 | 11.74 | $47.09 | 412200 |
| 2024-04-12 | 12.13 | $47.23 | 336200 |
| 2024-04-11 | 12.73 | $48.50 | 319200 |
| 2024-04-10 | 13.10 | $47.93 | 397700 |
| 2024-04-09 | 13.34 | $49.39 | 422500 |
| 2024-04-08 | 12.93 | $48.69 | 473800 |
| 2024-04-05 | 12.65 | $48.53 | 527400 |
| 2024-04-04 | 12.63 | $48.13 | 331900 |
| 2024-04-03 | 12.56 | $49.24 | 411600 |
| 2024-04-02 | 12.74 | $48.84 | 485500 |
| 2024-04-01 | 12.83 | $49.26 | 296000 |
| 2024-03-28 | 12.62 | $49.58 | 419100 |
| 2024-03-27 | 12.20 | $49.47 | 373100 |
| 2024-03-26 | 11.82 | $48.40 | 378100 |
| 2024-03-25 | 11.78 | $48.45 | 350500 |
| 2024-03-22 | 11.87 | $47.79 | 761400 |
| 2024-03-21 | 11.98 | $47.83 | 575800 |
| 2024-03-20 | 12.10 | $47.00 | 552000 |
| 2024-03-19 | 12.52 | $46.45 | 667700 |
| 2024-03-18 | 12.69 | $46.13 | 742000 |
| 2024-03-15 | 13.20 | $46.99 | 1.4M |
| 2024-03-14 | 13.53 | $47.50 | 738700 |
| 2024-03-13 | 13.70 | $48.43 | 991100 |
| 2024-03-12 | 13.88 | $47.23 | 483600 |
| 2024-03-11 | 14.38 | $46.90 | 678300 |
| 2024-03-08 | 14.69 | $46.58 | 367000 |
| 2024-03-07 | 15.28 | $47.30 | 430000 |
| 2024-03-06 | 15.86 | $47.43 | 378300 |
| 2024-03-05 | 16.48 | $47.27 | 569400 |
| 2024-03-04 | 17.18 | $47.59 | 536100 |
| 2024-03-01 | 17.76 | $47.57 | 520000 |
| 2024-02-29 | 18.69 | $46.59 | 844700 |
| 2024-02-28 | 19.27 | $46.34 | 385700 |
| 2024-02-27 | 19.50 | $45.99 | 457900 |
| 2024-02-26 | 19.84 | $46.10 | 403000 |
| 2024-02-23 | 20.10 | $46.34 | 445300 |
| 2024-02-22 | 20.60 | $46.44 | 451500 |
| 2024-02-21 | 21.06 | $45.70 | 573000 |
| 2024-02-20 | 21.07 | $45.04 | 436800 |
| 2024-02-16 | 20.61 | $45.04 | 600400 |
| 2024-02-15 | 20.35 | $45.47 | 446200 |
| 2024-02-14 | 20.13 | $45.08 | 540700 |
| 2024-02-13 | 19.57 | $44.10 | 724400 |
| 2024-02-12 | 18.85 | $45.43 | 488900 |
| 2024-02-09 | 18.52 | $44.92 | 647300 |
| 2024-02-08 | 17.70 | $44.72 | 1.7M |
| 2024-02-07 | 16.74 | $43.95 | 775500 |
| 2024-02-06 | 15.82 | $44.43 | 845000 |
| 2024-02-05 | 14.99 | $45.11 | 484700 |
| 2024-02-02 | 14.36 | $45.64 | 859800 |
| 2024-02-01 | 13.69 | $45.36 | 1.2M |
| 2024-01-31 | 12.68 | $45.30 | 1.8M |
| 2024-01-30 | 11.78 | $47.87 | 810400 |
| 2024-01-29 | 12.02 | $47.60 | 1.0M |
| 2024-01-26 | 11.89 | $47.28 | 551400 |
| 2024-01-25 | 12.21 | $47.83 | 436800 |
| 2024-01-24 | 12.69 | $48.06 | 435800 |
| 2024-01-23 | 13.06 | $48.16 | 515400 |
| 2024-01-22 | 13.66 | $47.93 | 380900 |
| 2024-01-19 | 14.35 | $47.58 | 355000 |
| 2024-01-18 | 14.74 | $47.22 | 460000 |
| 2024-01-17 | 14.87 | $46.20 | 363200 |
| 2024-01-16 | 14.37 | $46.85 | 434600 |
| 2024-01-12 | 14.14 | $47.10 | 312900 |
| 2024-01-11 | 14.26 | $47.48 | 334100 |
| 2024-01-10 | 14.12 | $47.38 | 313300 |
| 2024-01-09 | 13.99 | $47.34 | 654000 |
| 2024-01-08 | 13.84 | $47.99 | 614800 |
| 2024-01-05 | 13.88 | $47.49 | 483300 |
| 2024-01-04 | 13.92 | $47.64 | 433900 |
| 2024-01-03 | 14.07 | $48.38 | 660300 |
| 2024-01-02 | 14.60 | $49.18 | 526700 |
| 2023-12-29 | 15.15 | $50.40 | 499200 |
| 2023-12-28 | 14.99 | $50.67 | 248700 |
| 2023-12-27 | 14.30 | $50.74 | 244100 |
| 2023-12-26 | 13.58 | $50.89 | 856500 |
| 2023-12-22 | 12.78 | $50.44 | 369400 |
| 2023-12-21 | 12.20 | $49.74 | 283100 |
| 2023-12-20 | 11.89 | $49.26 | 521700 |
| 2023-12-19 | 11.55 | $49.50 | 417400 |
| 2023-12-18 | 11.36 | $49.02 | 479300 |
| 2023-12-15 | 11.30 | $49.22 | 1.0M |
| 2023-12-14 | 10.94 | $49.49 | 481400 |
| 2023-12-13 | 10.77 | $48.16 | 499800 |
| 2023-12-12 | 11.25 | $48.00 | 403300 |
| 2023-12-11 | 11.44 | $48.15 | 485800 |
| 2023-12-08 | 11.74 | $47.50 | 358800 |
| 2023-12-07 | 12.20 | $46.88 | 381100 |
| 2023-12-06 | 12.12 | $46.01 | 330700 |
| 2023-12-05 | 12.04 | $46.47 | 469700 |
| 2023-12-04 | 12.23 | $47.62 | 552900 |
| 2023-12-01 | 12.79 | $47.43 | 560900 |
| 2023-11-30 | 13.20 | $46.76 | 690400 |
| 2023-11-29 | 13.47 | $46.89 | 768200 |
| 2023-11-28 | 13.57 | $46.50 | 870200 |
| 2023-11-27 | 13.74 | $47.02 | 571300 |
| 2023-11-24 | 14.11 | $47.21 | 195500 |
| 2023-11-22 | 14.59 | $47.29 | 458900 |
| 2023-11-21 | 15.10 | $47.17 | 430300 |
| 2023-11-20 | 15.74 | $47.98 | 385800 |
| 2023-11-17 | 16.52 | $47.76 | 506100 |
| 2023-11-16 | 17.34 | $47.83 | 550300 |
| 2023-11-15 | 18.19 | $48.70 | 488300 |
| 2023-11-14 | 18.75 | $47.88 | 456900 |
| 2023-11-13 | 19.32 | $46.05 | 492400 |
| 2023-11-10 | 18.91 | $46.61 | 346500 |
| 2023-11-09 | 18.48 | $45.29 | 386700 |
| 2023-11-08 | 17.41 | $45.54 | 488000 |
| 2023-11-07 | 16.34 | $46.05 | 604900 |
| 2023-11-06 | 15.28 | $46.22 | 695800 |
| 2023-11-03 | 14.36 | $46.60 | 885600 |
| 2023-11-02 | 13.39 | $45.37 | 2.5M |
| 2023-11-01 | 11.81 | $46.14 | 955700 |
| 2023-10-31 | 11.46 | $46.33 | 602700 |
| 2023-10-30 | 11.21 | $45.89 | 605800 |
| 2023-10-27 | 10.76 | $45.69 | 486900 |
| 2023-10-26 | 10.36 | $46.06 | 402800 |
| 2023-10-25 | 10.03 | $45.41 | 601400 |
| 2023-10-24 | 9.68 | $46.29 | 365300 |
| 2023-10-23 | 9.87 | $46.49 | 484100 |
| 2023-10-20 | 9.89 | $46.60 | 434700 |
| 2023-10-19 | 10.00 | $46.35 | 485900 |
| 2023-10-18 | 10.11 | $47.09 | 326600 |
| 2023-10-17 | 10.48 | $47.97 | 542300 |
| 2023-10-16 | 10.65 | $47.76 | 385800 |
| 2023-10-13 | 10.82 | $47.24 | 377100 |
| 2023-10-12 | 11.08 | $48.06 | 382400 |
| 2023-10-11 | 11.06 | $48.67 | 521000 |
| 2023-10-10 | 10.40 | $48.67 | 356000 |
| 2023-10-09 | 10.09 | $48.12 | 343300 |
| 2023-10-06 | 10.12 | $48.39 | 359300 |
| 2023-10-05 | 10.07 | $48.08 | 459400 |
| 2023-10-04 | 10.34 | $48.00 | 377800 |
| 2023-10-03 | 10.71 | $47.56 | 426800 |
| 2023-10-02 | 11.10 | $48.39 | 453000 |
| 2023-09-29 | 10.96 | $48.19 | 586000 |
| 2023-09-28 | 10.80 | $48.96 | 563900 |
| 2023-09-27 | 10.64 | $47.61 | 354600 |
| 2023-09-26 | 11.06 | $46.98 | 475500 |
| 2023-09-25 | 11.50 | $48.25 | 385000 |
| 2023-09-22 | 11.95 | $47.69 | 328700 |
| 2023-09-21 | 12.56 | $47.51 | 388800 |
| 2023-09-20 | 12.93 | $47.73 | 500400 |
| 2023-09-19 | 13.57 | $48.00 | 342100 |
| 2023-09-18 | 14.15 | $47.76 | 777800 |
| 2023-09-15 | 14.70 | $47.78 | 1.0M |
| 2023-09-14 | 15.28 | $48.36 | 338600 |
| 2023-09-13 | 16.07 | $47.46 | 405300 |
| 2023-09-12 | 16.67 | $47.98 | 457600 |
| 2023-09-11 | 17.40 | $48.22 | 433900 |
| 2023-09-08 | 18.18 | $48.02 | 436200 |
| 2023-09-07 | 19.02 | $48.08 | 701500 |
| 2023-09-06 | 19.89 | $49.39 | 604200 |
| 2023-09-05 | 20.02 | $49.80 | 891100 |
| 2023-09-01 | 20.09 | $50.99 | 578700 |
| 2023-08-31 | 19.25 | $50.75 | 512600 |
| 2023-08-30 | 18.50 | $50.53 | 476400 |
| 2023-08-29 | 17.87 | $50.01 | 576700 |
| 2023-08-28 | 17.52 | $49.42 | 552600 |
| 2023-08-25 | 17.04 | $49.48 | 692100 |
| 2023-08-24 | 16.67 | $48.82 | 662700 |
| 2023-08-23 | 16.28 | $49.61 | 655900 |
| 2023-08-22 | 15.96 | $48.91 | 839500 |
| 2023-08-21 | 15.83 | $48.90 | 831700 |
| 2023-08-18 | 15.74 | $48.55 | 1.7M |
| 2023-08-17 | 15.65 | $48.58 | 2.0M |
| 2023-08-16 | 15.56 | $44.95 | 1.1M |
| 2023-08-15 | 15.31 | $45.64 | 459100 |
| 2023-08-14 | 15.57 | $46.12 | 373200 |
| 2023-08-11 | 15.86 | $45.83 | 386900 |
| 2023-08-10 | 16.05 | $45.94 | 554600 |
| 2023-08-09 | 16.30 | $45.86 | 388100 |
| 2023-08-08 | 16.24 | $46.06 | 468000 |
| 2023-08-07 | 16.10 | $45.77 | 482400 |
| 2023-08-04 | 16.15 | $45.57 | 659800 |
| 2023-08-03 | 16.20 | $45.88 | 898200 |
| 2023-08-02 | 16.40 | $48.13 | 413700 |
| 2023-08-01 | 16.97 | $48.54 | 365200 |
| 2023-07-31 | 17.21 | $48.50 | 407600 |
| 2023-07-28 | 17.50 | $47.82 | 402600 |
| 2023-07-27 | 17.80 | $48.06 | 843100 |
| 2023-07-26 | 17.95 | $47.97 | 2.6M |
| 2023-07-25 | 18.45 | $48.08 | 972100 |
| 2023-07-24 | 18.98 | $47.49 | 441800 |
| 2023-07-21 | 19.94 | $47.32 | 742700 |
| 2023-07-20 | 20.95 | $47.91 | 554100 |
| 2023-07-19 | 21.64 | $48.79 | 853100 |
| 2023-07-18 | 21.87 | $49.62 | 656900 |
| 2023-07-17 | 21.98 | $49.20 | 533900 |
| 2023-07-14 | 22.26 | $49.15 | 362500 |
| 2023-07-13 | 22.42 | $50.61 | 334400 |
| 2023-07-12 | 21.99 | $50.01 | 501600 |
| 2023-07-11 | 21.53 | $50.04 | 419100 |
| 2023-07-10 | 21.26 | $49.38 | 545300 |
| 2023-07-07 | 21.18 | $49.61 | 973100 |
| 2023-07-06 | 21.03 | $49.29 | 497900 |
| 2023-07-05 | 21.00 | $49.74 | 323700 |
| 2023-07-03 | 20.72 | $50.09 | 339700 |
| 2023-06-30 | 20.14 | $50.45 | 810500 |
| 2023-06-29 | 19.53 | $49.66 | 534300 |
| 2023-06-28 | 19.31 | $47.87 | 1.3M |
| 2023-06-27 | 19.77 | $47.48 | 698800 |
| 2023-06-26 | 20.43 | $47.13 | 296100 |
| 2023-06-23 | 20.20 | $47.23 | 650600 |
| 2023-06-22 | 20.15 | $47.64 | 412900 |
| 2023-06-21 | 20.05 | $47.60 | 303400 |
| 2023-06-20 | 19.69 | $47.77 | 464200 |
| 2023-06-16 | 19.31 | $48.01 | 942500 |
| 2023-06-15 | 18.60 | $48.48 | 643100 |
| 2023-06-14 | 17.48 | $48.50 | 572700 |
| 2023-06-13 | 16.36 | $48.33 | 480800 |
| 2023-06-12 | 15.33 | $47.37 | 563800 |
| 2023-06-09 | 14.57 | $46.56 | 462900 |
| 2023-06-08 | 13.86 | $46.76 | 532700 |
| 2023-06-07 | 13.25 | $46.34 | 552300 |
| 2023-06-06 | 12.72 | $44.60 | 404200 |
| 2023-06-05 | 12.88 | $43.62 | 439700 |
| 2023-06-02 | 13.11 | $44.58 | 471100 |
| 2023-06-01 | 12.93 | $43.37 | 604700 |
| 2023-05-31 | 12.97 | $43.84 | 1.2M |
| 2023-05-30 | 12.86 | $44.98 | 569800 |
| 2023-05-26 | 12.11 | $45.31 | 659300 |
| 2023-05-25 | 11.56 | $44.00 | 642200 |
| 2023-05-24 | 11.46 | $42.21 | 500400 |
| 2023-05-23 | 11.77 | $42.71 | 456300 |
| 2023-05-22 | 12.36 | $42.55 | 370300 |
| 2023-05-19 | 12.92 | $42.43 | 311700 |
| 2023-05-18 | 13.53 | $42.63 | 402100 |
| 2023-05-17 | 14.03 | $41.86 | 471800 |
| 2023-05-16 | 14.29 | $41.12 | 363000 |
| 2023-05-15 | 14.38 | $41.32 | 418900 |
| 2023-05-12 | 14.33 | $41.31 | 654100 |
| 2023-05-11 | 14.27 | $41.63 | 463300 |
| 2023-05-10 | 14.63 | $41.98 | 693400 |
| 2023-05-09 | 15.01 | $41.51 | 483800 |
| 2023-05-08 | 15.12 | $41.34 | 512900 |
| 2023-05-05 | 15.49 | $42.76 | 823600 |
| 2023-05-04 | 16.23 | $42.41 | 1.0M |
| 2023-05-03 | 17.02 | $40.74 | 775900 |
| 2023-05-02 | 16.60 | $40.78 | 513300 |
| 2023-05-01 | 15.96 | $41.13 | 550300 |
| 2023-04-28 | 15.77 | $41.26 | 539200 |
| 2023-04-27 | 15.23 | $40.64 | 483100 |
| 2023-04-26 | 14.18 | $40.42 | 615500 |
| 2023-04-25 | 13.31 | $40.42 | 544400 |
| 2023-04-24 | 12.40 | $41.03 | 722200 |
| 2023-04-21 | 11.69 | $41.58 | 498100 |
| 2023-04-20 | 11.04 | $41.47 | 418300 |
| 2023-04-19 | 10.45 | $41.70 | 575400 |
| 2023-04-18 | 9.96 | $42.98 | 673900 |
| 2023-04-17 | 10.14 | $43.89 | 292500 |
| 2023-04-14 | 10.57 | $43.99 | 264600 |
| 2023-04-13 | 10.97 | $44.14 | 367800 |
| 2023-04-12 | 11.52 | $43.86 | 228300 |
| 2023-04-11 | 11.84 | $44.14 | 410200 |
| 2023-04-10 | 12.31 | $43.83 | 372800 |
| 2023-04-06 | 12.80 | $43.26 | 408700 |
| 2023-04-05 | 13.16 | $43.79 | 399300 |
| 2023-04-04 | 13.63 | $44.00 | 531800 |
| 2023-04-03 | 14.33 | $45.11 | 322000 |
| 2023-03-31 | 14.48 | $45.20 | 437400 |
| 2023-03-30 | 14.71 | $44.45 | 500900 |
| 2023-03-29 | 15.22 | $44.10 | 491000 |
| 2023-03-28 | 15.95 | $43.22 | 302100 |
| 2023-03-27 | 16.21 | $43.26 | 467700 |
| 2023-03-24 | 16.59 | $43.34 | 594600 |
| 2023-03-23 | 16.78 | $42.99 | 626600 |
| 2023-03-22 | 17.25 | $42.63 | 575800 |
| 2023-03-21 | 17.72 | $43.29 | 624900 |
| 2023-03-20 | 18.51 | $43.52 | 525200 |
| 2023-03-17 | 19.10 | $43.08 | 1.6M |
| 2023-03-16 | 19.48 | $43.28 | 637000 |
| 2023-03-15 | 19.78 | $41.94 | 897900 |
| 2023-03-14 | 19.63 | $43.12 | 515800 |
| 2023-03-13 | 20.09 | $42.32 | 718700 |
| 2023-03-10 | 19.98 | $42.95 | 575100 |
| 2023-03-09 | 20.05 | $43.84 | 673400 |
| 2023-03-08 | 20.94 | $44.89 | 606400 |
| 2023-03-07 | 21.81 | $44.39 | 530100 |
| 2023-03-06 | 22.72 | $44.98 | 858200 |
| 2023-03-03 | 23.22 | $45.57 | 332500 |
| 2023-03-02 | 23.23 | $45.46 | 326500 |
| 2023-03-01 | 23.37 | $45.22 | 536800 |
| 2023-02-28 | 23.55 | $44.71 | 877000 |
| 2023-02-27 | 23.90 | $45.34 | 713300 |
| 2023-02-24 | 23.84 | $45.61 | 432500 |
| 2023-02-23 | 24.05 | $45.76 | 510300 |
| 2023-02-22 | 24.12 | $45.44 | 510400 |
| 2023-02-21 | 24.38 | $45.43 | 580300 |
| 2023-02-17 | 24.40 | $46.43 | 405800 |
| 2023-02-16 | 23.79 | $46.43 | 495700 |
| 2023-02-15 | 23.19 | $46.15 | 462100 |
| 2023-02-14 | 22.72 | $46.32 | 315200 |
| 2023-02-13 | 22.08 | $46.33 | 319000 |
| 2023-02-10 | 21.54 | $46.01 | 427600 |
| 2023-02-09 | 21.05 | $45.84 | 467400 |
| 2023-02-08 | 20.31 | $46.07 | 551000 |
| 2023-02-07 | 19.78 | $46.42 | 780400 |
| 2023-02-06 | 19.12 | $46.49 | 781000 |
| 2023-02-03 | 18.14 | $46.80 | 734200 |
| 2023-02-02 | 17.06 | $46.95 | 1.5M |
| 2023-02-01 | 15.92 | $46.91 | 744000 |
| 2023-01-31 | 15.12 | $45.88 | 878700 |
| 2023-01-30 | 14.70 | $45.34 | 541800 |
| 2023-01-27 | 14.27 | $45.93 | 590600 |
| 2023-01-26 | 13.64 | $45.97 | 635000 |
| 2023-01-25 | 13.03 | $45.29 | 721500 |
| 2023-01-24 | 12.66 | $44.65 | 826600 |
| 2023-01-23 | 12.42 | $44.68 | 527400 |
| 2023-01-20 | 12.18 | $43.99 | 511000 |
| 2023-01-19 | 12.33 | $43.40 | 439700 |
| 2023-01-18 | 12.61 | $44.23 | 373900 |
| 2023-01-17 | 12.19 | $44.55 | 758000 |
| 2023-01-13 | 11.89 | $44.10 | 362400 |
| 2023-01-12 | 11.97 | $43.87 | 715300 |
| 2023-01-11 | 11.93 | $43.97 | 434400 |
| 2023-01-10 | 12.02 | $43.44 | 429700 |
| 2023-01-09 | 12.36 | $43.08 | 474300 |
| 2023-01-06 | 12.64 | $42.84 | 589000 |
| 2023-01-05 | 13.19 | $41.56 | 613300 |
| 2023-01-04 | 13.34 | $41.65 | 605400 |
| 2023-01-03 | 13.73 | $41.59 | 722500 |
| 2022-12-30 | 14.00 | $41.58 | 394400 |
| 2022-12-29 | 14.07 | $41.66 | 542000 |
| 2022-12-28 | 14.13 | $40.33 | 568000 |
| 2022-12-27 | 14.03 | $41.34 | 727900 |
| 2022-12-23 | 14.35 | $41.74 | 283100 |
| 2022-12-22 | 14.51 | $41.49 | 314200 |
| 2022-12-21 | 14.71 | $42.40 | 400900 |
| 2022-12-20 | 15.34 | $41.69 | 398800 |
| 2022-12-19 | 15.76 | $41.53 | 622700 |
| 2022-12-16 | 16.19 | $42.34 | 1.7M |
| 2022-12-15 | 17.04 | $42.76 | 822900 |
| 2022-12-14 | 17.76 | $43.64 | 642000 |
| 2022-12-13 | 18.12 | $43.63 | 960700 |
| 2022-12-12 | 18.33 | $43.25 | 559300 |
| 2022-12-09 | 18.96 | $42.95 | 637200 |
| 2022-12-08 | 19.46 | $43.39 | 553500 |
| 2022-12-07 | 19.98 | $42.89 | 426800 |
| 2022-12-06 | 20.82 | $43.37 | 780000 |
| 2022-12-05 | 21.39 | $44.28 | 686900 |
| 2022-12-02 | 21.43 | $44.99 | 894200 |
| 2022-12-01 | 21.04 | $45.67 | 658200 |
| 2022-11-30 | 20.65 | $45.17 | 1.1M |
| 2022-11-29 | 20.46 | $44.13 | 545500 |
| 2022-11-28 | 20.62 | $43.78 | 496700 |
| 2022-11-25 | 20.77 | $45.14 | 146600 |
| 2022-11-23 | 20.30 | $45.21 | 499900 |
| 2022-11-22 | 19.86 | $44.85 | 632800 |
| 2022-11-21 | 19.45 | $44.37 | 383900 |
| 2022-11-18 | 19.15 | $44.21 | 473400 |
| 2022-11-17 | 18.84 | $44.15 | 448800 |
| 2022-11-16 | 18.66 | $44.27 | 550100 |
| 2022-11-15 | 17.97 | $45.27 | 528000 |
| 2022-11-14 | 17.08 | $44.21 | 610700 |
| 2022-11-11 | 16.34 | $44.24 | 581800 |
| 2022-11-10 | 15.63 | $43.41 | 779900 |
| 2022-11-09 | 15.22 | $41.51 | 772400 |
| 2022-11-08 | 14.95 | $42.97 | 983000 |
| 2022-11-07 | 14.33 | $42.09 | 827200 |
| 2022-11-04 | 14.17 | $41.34 | 539800 |
| 2022-11-03 | 14.28 | $39.93 | 477200 |
| 2022-11-02 | 14.87 | $40.03 | 842700 |
| 2022-11-01 | 15.13 | $40.62 | 583300 |
| 2022-10-31 | 15.66 | $40.19 | 850800 |
| 2022-10-28 | 16.43 | $40.08 | 852300 |
| 2022-10-27 | 17.24 | $39.47 | 1.8M |
| 2022-10-26 | 18.09 | $40.50 | 1.3M |
| 2022-10-25 | 18.31 | $40.37 | 785600 |
| 2022-10-24 | 18.78 | $39.84 | 1.2M |
| 2022-10-21 | 19.51 | $39.70 | 689100 |
| 2022-10-20 | 20.47 | $38.30 | 492000 |
| 2022-10-19 | 21.38 | $38.50 | 524300 |
| 2022-10-18 | 22.18 | $38.72 | 1.0M |
| 2022-10-17 | 23.18 | $38.15 | 684000 |
| 2022-10-14 | 23.76 | $37.13 | 713300 |
| 2022-10-13 | 24.28 | $38.05 | 521100 |
| 2022-10-12 | 24.82 | $36.69 | 824100 |
| 2022-10-11 | 24.67 | $36.63 | 932500 |
| 2022-10-10 | 24.65 | $37.40 | 603700 |
| 2022-10-07 | 24.75 | $37.91 | 549700 |
| 2022-10-06 | 25.10 | $38.96 | 589700 |
| 2022-10-05 | 25.85 | $39.03 | 666900 |
| 2022-10-04 | 26.55 | $38.97 | 1.6M |
| 2022-10-03 | 27.16 | $37.17 | 915700 |
| 2022-09-30 | 27.04 | $36.12 | 715300 |
| 2022-09-29 | 26.65 | $35.98 | 864300 |
| 2022-09-28 | 25.78 | $36.47 | 1.3M |
| 2022-09-27 | 24.95 | $35.92 | 755000 |
| 2022-09-26 | 23.79 | $35.53 | 803200 |
| 2022-09-23 | 22.58 | $36.29 | 764900 |
| 2022-09-22 | 21.37 | $37.01 | 578800 |
| 2022-09-21 | 20.34 | $37.75 | 607500 |
| 2022-09-20 | 19.45 | $37.89 | 765300 |
| 2022-09-19 | 18.23 | $38.33 | 786100 |
| 2022-09-16 | 16.97 | $37.86 | 3.0M |
| 2022-09-15 | 15.65 | $40.11 | 702700 |
| 2022-09-14 | 14.99 | $40.15 | 1.8M |
| 2022-09-13 | 14.28 | $40.72 | 665700 |
| 2022-09-12 | 13.87 | $42.79 | 972400 |
| 2022-09-09 | 14.18 | $42.70 | 650800 |
| 2022-09-08 | 14.39 | $42.54 | 1.1M |
| 2022-09-07 | 14.29 | $41.45 | 939600 |
| 2022-09-06 | 13.77 | $41.25 | 1.1M |
| 2022-09-02 | 13.22 | $42.71 | 764100 |
| 2022-09-01 | 13.27 | $42.93 | 754900 |
| 2022-08-31 | 13.12 | $43.89 | 1.3M |
| 2022-08-30 | 13.29 | $44.00 | 910300 |
| 2022-08-29 | 13.59 | $44.25 | 586600 |
| 2022-08-26 | 14.06 | $44.67 | 850200 |
| 2022-08-25 | 14.79 | $45.77 | 709500 |
| 2022-08-24 | 15.43 | $44.20 | 724700 |
| 2022-08-23 | 15.45 | $44.47 | 712500 |
| 2022-08-22 | 15.51 | $44.17 | 966300 |
| 2022-08-19 | 15.52 | $45.05 | 483200 |
| 2022-08-18 | 15.85 | $45.77 | 753300 |
| 2022-08-17 | 16.21 | $44.41 | 827500 |
| 2022-08-16 | 15.95 | $44.70 | 652300 |
| 2022-08-15 | 16.02 | $44.74 | 869700 |
| 2022-08-12 | 16.09 | $44.52 | 1.2M |
| 2022-08-11 | 15.90 | $43.50 | 2.7M |
| 2022-08-10 | 15.70 | $46.43 | 994300 |
| 2022-08-09 | 16.31 | $45.36 | 999900 |
| 2022-08-08 | 17.01 | $46.86 | 1.1M |
| 2022-08-05 | 16.97 | $46.60 | 1.1M |
| 2022-08-04 | 16.89 | $47.39 | 708000 |
| 2022-08-03 | 16.21 | $48.14 | 458000 |
| 2022-08-02 | 15.35 | $47.62 | 498800 |
| 2022-08-01 | 14.56 | $48.15 | 609600 |
| 2022-07-29 | 13.72 | $47.87 | 705500 |
| 2022-07-28 | 12.99 | $47.12 | 535700 |
| 2022-07-27 | 12.52 | $46.39 | 945900 |
| 2022-07-26 | 12.17 | $45.57 | 554300 |
| 2022-07-25 | 12.20 | $45.55 | 687300 |
| 2022-07-22 | 12.21 | $45.64 | 818300 |
| 2022-07-21 | 12.21 | $45.55 | 496400 |
| 2022-07-20 | 12.35 | $45.09 | 839800 |
| 2022-07-19 | 12.63 | $44.49 | 599200 |
| 2022-07-18 | 13.19 | $43.09 | 531900 |
| 2022-07-15 | 13.68 | $43.24 | 817700 |
| 2022-07-14 | 14.17 | $43.03 | 1.0M |
| 2022-07-13 | 14.37 | $44.02 | 683700 |
| 2022-07-12 | 15.05 | $43.59 | 788000 |
| 2022-07-11 | 15.84 | $43.39 | 790100 |
| 2022-07-08 | 16.52 | $43.53 | 792400 |
| 2022-07-07 | 17.19 | $42.88 | 1.1M |
| 2022-07-06 | 17.76 | $42.34 | 1.3M |
| 2022-07-05 | 18.00 | $41.81 | 1.1M |
| 2022-07-01 | 17.94 | $42.27 | 661100 |
| 2022-06-30 | 18.21 | $42.88 | 1.2M |
| 2022-06-29 | 18.42 | $42.11 | 733700 |
| 2022-06-28 | 18.77 | $42.87 | 687300 |
| 2022-06-27 | 19.52 | $43.63 | 702800 |
| 2022-06-24 | 20.02 | $42.68 | 1.3M |
| 2022-06-23 | 20.20 | $41.48 | 1.0M |
| 2022-06-22 | 20.16 | $42.37 | 734900 |
| 2022-06-21 | 20.28 | $42.57 | 1.2M |
| 2022-06-17 | 20.41 | $41.82 | 2.1M |
| 2022-06-16 | 20.40 | $41.89 | 1.2M |
| 2022-06-15 | 20.40 | $44.89 | 733300 |
| 2022-06-14 | 21.29 | $44.49 | 805400 |
| 2022-06-13 | 22.11 | $44.30 | 1.0M |
| 2022-06-10 | 22.98 | $46.35 | 796500 |
| 2022-06-09 | 23.70 | $47.29 | 705300 |
| 2022-06-08 | 23.92 | $48.40 | 547900 |
| 2022-06-07 | 23.59 | $49.07 | 826400 |
| 2022-06-06 | 23.18 | $48.96 | 841000 |
| 2022-06-03 | 22.73 | $48.09 | 849100 |
| 2022-06-02 | 22.71 | $48.92 | 959300 |
| 2022-06-01 | 22.62 | $47.77 | 1.0M |
| 2022-05-31 | 22.55 | $48.45 | 745200 |
| 2022-05-27 | 22.48 | $48.28 | 645800 |
| 2022-05-26 | 22.57 | $47.58 | 511300 |
| 2022-05-25 | 22.81 | $46.18 | 1.1M |
| 2022-05-24 | 23.50 | $45.39 | 920600 |
| 2022-05-23 | 24.26 | $46.23 | 712500 |
| 2022-05-20 | 24.48 | $46.30 | 1.3M |
| 2022-05-19 | 24.85 | $46.57 | 612600 |
| 2022-05-18 | 24.81 | $47.06 | 708400 |
| 2022-05-17 | 24.52 | $48.44 | 1.2M |
| 2022-05-16 | 23.83 | $47.15 | 447300 |
| 2022-05-13 | 23.36 | $46.90 | 600100 |
| 2022-05-12 | 22.98 | $45.42 | 719000 |
| 2022-05-11 | 22.89 | $45.73 | 779400 |
| 2022-05-10 | 22.38 | $46.53 | 1.0M |
| 2022-05-09 | 21.61 | $46.83 | 1.3M |
| 2022-05-06 | 20.66 | $47.02 | 1.3M |
| 2022-05-05 | 19.77 | $47.10 | 1.3M |
| 2022-05-04 | 18.92 | $46.79 | 1.1M |
| 2022-05-03 | 18.13 | $45.07 | 1.5M |
| 2022-05-02 | 17.57 | $44.09 | 1.1M |
| 2022-04-29 | 17.38 | $43.66 | 1.3M |
| 2022-04-28 | 16.99 | $43.82 | 2.0M |
| 2022-04-27 | 16.95 | $39.12 | 727800 |
| 2022-04-26 | 16.89 | $38.97 | 715000 |
| 2022-04-25 | 17.03 | $39.66 | 634800 |
| 2022-04-22 | 17.14 | $39.14 | 384800 |
| 2022-04-21 | 17.70 | $39.80 | 510500 |
| 2022-04-20 | 18.62 | $39.52 | 462800 |
| 2022-04-19 | 19.13 | $38.37 | 392000 |
| 2022-04-18 | 18.89 | $37.72 | 388200 |
| 2022-04-14 | 18.27 | $37.13 | 389500 |
| 2022-04-13 | 17.57 | $37.39 | 432700 |
| 2022-04-12 | 16.66 | $36.71 | 506900 |
| 2022-04-11 | 15.70 | $37.12 | 443200 |
| 2022-04-08 | 14.75 | $37.12 | 620200 |
| 2022-04-07 | 13.56 | $37.70 | 786700 |
| 2022-04-06 | 12.37 | $38.10 | 986300 |
| 2022-04-05 | 11.41 | $39.32 | 794700 |
| 2022-04-04 | 10.83 | $40.29 | 664700 |
| 2022-04-01 | 10.29 | $39.88 | 573600 |
| 2022-03-31 | 9.72 | $40.59 | 505800 |
| 2022-03-30 | 9.58 | $41.72 | 516800 |
| 2022-03-29 | 9.84 | $42.47 | 412700 |
| 2022-03-28 | 10.29 | $42.15 | 484900 |
| 2022-03-25 | 10.76 | $42.94 | 359500 |
| 2022-03-24 | 10.88 | $42.62 | 379200 |
| 2022-03-23 | 11.23 | $41.91 | 556400 |
| 2022-03-22 | 11.58 | $43.06 | 562100 |
| 2022-03-21 | 11.45 | $43.04 | 575800 |
| 2022-03-18 | 11.28 | $43.31 | 878700 |
| 2022-03-17 | 11.25 | $43.37 | 832400 |
| 2022-03-16 | 11.22 | $43.13 | 773200 |
| 2022-03-15 | 11.19 | $42.52 | 716600 |
| 2022-03-14 | 11.58 | $41.73 | 820500 |
| 2022-03-11 | 12.10 | $40.79 | 619800 |
| 2022-03-10 | 12.30 | $40.02 | 427500 |
| 2022-03-09 | 11.98 | $39.83 | 401300 |
| 2022-03-08 | 11.78 | $38.54 | 777800 |
| 2022-03-07 | 11.37 | $38.71 | 660000 |
| 2022-03-04 | 11.03 | $41.10 | 582800 |
| 2022-03-03 | 11.47 | $41.92 | 585000 |
| 2022-03-02 | 11.77 | $42.67 | 654600 |
| 2022-03-01 | 12.10 | $40.66 | 623900 |
| 2022-02-28 | 12.53 | $42.07 | 1.0M |
| 2022-02-25 | 12.80 | $42.19 | 502000 |
| 2022-02-24 | 13.11 | $40.88 | 984700 |
| 2022-02-23 | 13.53 | $40.25 | 568300 |
| 2022-02-22 | 13.95 | $40.83 | 741800 |
| 2022-02-18 | 14.25 | $41.28 | 499600 |
| 2022-02-17 | 14.37 | $41.46 | 522800 |
| 2022-02-16 | 14.15 | $42.33 | 386900 |
| 2022-02-15 | 13.77 | $41.87 | 482500 |
| 2022-02-14 | 13.60 | $40.92 | 746100 |
| 2022-02-11 | 13.82 | $40.63 | 737500 |
| 2022-02-10 | 14.04 | $40.61 | 463900 |
| 2022-02-09 | 14.23 | $41.11 | 511200 |
| 2022-02-08 | 14.18 | $41.19 | 686400 |
| 2022-02-07 | 14.28 | $40.13 | 489700 |
| 2022-02-04 | 14.70 | $40.10 | 656600 |
| 2022-02-03 | 15.11 | $41.17 | 1.0M |
| 2022-02-02 | 15.13 | $41.55 | 769300 |
| 2022-02-01 | 15.16 | $40.61 | 609800 |
| 2022-01-31 | 15.55 | $40.36 | 969500 |
| 2022-01-28 | 16.10 | $39.45 | 829200 |
| 2022-01-27 | 16.68 | $39.95 | 1.2M |
| 2022-01-26 | 16.68 | $39.22 | 1.3M |
| 2022-01-25 | 17.15 | $38.67 | 957600 |
| 2022-01-24 | 17.65 | $39.87 | 795800 |
| 2022-01-21 | 17.92 | $39.17 | 919000 |
| 2022-01-20 | 18.53 | $40.19 | 700800 |
| 2022-01-19 | 19.22 | $40.82 | 671900 |
| 2022-01-18 | 19.45 | $42.09 | 798100 |
| 2022-01-14 | 19.19 | $42.18 | 383200 |
| 2022-01-13 | 19.01 | $42.04 | 336800 |
| 2022-01-12 | 18.63 | $41.61 | 857100 |
| 2022-01-11 | 18.42 | $41.54 | 506700 |
| 2022-01-10 | 18.31 | $40.69 | 640300 |
| 2022-01-07 | 18.40 | $41.32 | 655700 |
| 2022-01-06 | 17.54 | $41.83 | 342900 |
| 2022-01-05 | 16.77 | $41.74 | 616500 |
| 2022-01-04 | 15.74 | $42.30 | 631600 |
| 2022-01-03 | 14.67 | $41.10 | 584500 |
| 2021-12-31 | 13.88 | $41.23 | 247000 |
| 2021-12-30 | 13.21 | $41.31 | 284200 |
| 2021-12-29 | 12.39 | $41.79 | 367100 |
| 2021-12-28 | 11.58 | $41.29 | 396600 |
| 2021-12-27 | 10.83 | $41.30 | 365700 |
| 2021-12-23 | 10.17 | $40.25 | 418300 |
| 2021-12-22 | 9.78 | $39.62 | 354300 |
| 2021-12-21 | 9.81 | $39.17 | 574600 |
| 2021-12-20 | 10.04 | $37.55 | 528800 |
| 2021-12-17 | 10.13 | $38.40 | 1.6M |
| 2021-12-16 | 10.49 | $38.73 | 586100 |
| 2021-12-15 | 10.49 | $38.82 | 688400 |
| 2021-12-14 | 10.82 | $38.91 | 637100 |
| 2021-12-13 | 10.97 | $38.61 | 562400 |
| 2021-12-10 | 11.31 | $38.95 | 650400 |
| 2021-12-09 | 11.63 | $38.84 | 415800 |
| 2021-12-08 | 12.15 | $39.00 | 479300 |
| 2021-12-07 | 12.49 | $38.85 | 811000 |
| 2021-12-06 | 12.95 | $38.25 | 976100 |
| 2021-12-03 | 13.60 | $38.05 | 1.2M |
| 2021-12-02 | 14.09 | $37.52 | 771900 |
| 2021-12-01 | 14.21 | $36.11 | 610200 |
| 2021-11-30 | 13.99 | $36.27 | 575500 |
| 2021-11-29 | 13.35 | $37.19 | 589900 |
| 2021-11-26 | 13.27 | $37.15 | 489600 |
| 2021-11-24 | 13.19 | $38.89 | 577700 |
| 2021-11-23 | 13.28 | $39.28 | 506100 |
| 2021-11-22 | 13.14 | $39.38 | 598400 |
| 2021-11-19 | 12.99 | $38.96 | 850600 |
| 2021-11-18 | 13.23 | $39.66 | 329900 |
| 2021-11-17 | 13.43 | $39.82 | 651300 |
| 2021-11-16 | 13.36 | $39.80 | 429600 |
| 2021-11-15 | 13.04 | $39.74 | 387800 |
| 2021-11-12 | 12.82 | $39.82 | 391000 |
| 2021-11-11 | 12.53 | $39.84 | 306600 |
| 2021-11-10 | 12.36 | $39.34 | 669500 |
| 2021-11-09 | 12.39 | $38.99 | 535900 |
| 2021-11-08 | 12.50 | $39.31 | 603000 |
| 2021-11-05 | 12.31 | $40.30 | 767700 |
| 2021-11-04 | 12.08 | $39.10 | 628400 |
| 2021-11-03 | 11.96 | $39.90 | 584100 |
| 2021-11-02 | 11.47 | $39.60 | 546500 |
| 2021-11-01 | 11.29 | $39.13 | 949300 |
| 2021-10-29 | 11.34 | $38.11 | 840200 |
| 2021-10-28 | 11.43 | $37.32 | 537000 |
| 2021-10-27 | 11.50 | $36.61 | 813900 |
| 2021-10-26 | 11.58 | $37.62 | 522300 |
| 2021-10-25 | 12.02 | $38.08 | 463300 |
| 2021-10-22 | 12.44 | $37.84 | 475700 |
| 2021-10-21 | 12.77 | $38.05 | 884000 |
| 2021-10-20 | 13.40 | $38.01 | 369500 |
| 2021-10-19 | 13.59 | $38.00 | 428200 |
| 2021-10-18 | 14.03 | $37.68 | 474400 |
| 2021-10-15 | 14.49 | $37.48 | 523300 |
| 2021-10-14 | 14.76 | $37.69 | 549900 |
| 2021-10-13 | 15.27 | $36.61 | 473600 |
| 2021-10-12 | 15.60 | $36.48 | 569600 |
| 2021-10-11 | 16.03 | $36.86 | 649200 |
| 2021-10-08 | 16.85 | $36.84 | 757000 |
| 2021-10-07 | 17.47 | $36.41 | 1.5M |
| 2021-10-06 | 18.12 | $37.66 | 737600 |
| 2021-10-05 | 18.97 | $37.73 | 790400 |
| 2021-10-04 | 19.52 | $37.44 | 741000 |
| 2021-10-01 | 20.10 | $37.85 | 792000 |
| 2021-09-30 | 20.83 | $36.97 | 562100 |
| 2021-09-29 | 21.75 | $37.47 | 751700 |
| 2021-09-28 | 22.69 | $37.45 | 737800 |
| 2021-09-27 | 23.50 | $38.28 | 463900 |
| 2021-09-24 | 24.18 | $37.57 | 462100 |
| 2021-09-23 | 25.38 | $37.26 | 587400 |
| 2021-09-22 | 26.71 | $36.82 | 664300 |
| 2021-09-21 | 27.83 | $36.30 | 670100 |
| 2021-09-20 | 28.95 | $36.69 | 826500 |
| 2021-09-17 | 30.11 | $37.04 | 1.7M |
| 2021-09-16 | 31.65 | $37.95 | 844300 |
| 2021-09-15 | 32.82 | $38.15 | 675700 |
| 2021-09-14 | 34.17 | $38.10 | 456400 |
| 2021-09-13 | 35.54 | $38.47 | 818100 |
| 2021-09-10 | 36.87 | $38.76 | 595700 |
| 2021-09-09 | 37.89 | $38.59 | 407400 |
| 2021-09-08 | 38.97 | $38.56 | 497000 |
| 2021-09-07 | 40.29 | $38.90 | 336700 |
| 2021-09-03 | 41.30 | $39.22 | 517000 |
| 2021-09-02 | 42.26 | $39.64 | 382000 |
| 2021-09-01 | 43.02 | $39.81 | 333600 |
| 2021-08-31 | 43.69 | $40.46 | 562300 |
| 2021-08-30 | 44.04 | $40.91 | 305000 |
| 2021-08-27 | 44.14 | $41.14 | 383900 |
| 2021-08-26 | 44.25 | $40.46 | 434500 |
| 2021-08-25 | 44.49 | $40.45 | 619700 |
| 2021-08-24 | 44.79 | $39.64 | 399900 |
| 2021-08-23 | 45.22 | $39.62 | 643100 |
| 2021-08-20 | 45.73 | $39.58 | 296300 |
| 2021-08-19 | 46.32 | $39.15 | 646800 |
| 2021-08-18 | 46.96 | $39.84 | 506600 |
| 2021-08-17 | 47.21 | $40.41 | 330300 |
| 2021-08-16 | 47.46 | $40.58 | 609100 |
| 2021-08-13 | 47.67 | $40.84 | 722500 |
| 2021-08-12 | 47.55 | $41.77 | 840500 |
| 2021-08-11 | 47.43 | $42.17 | 396800 |
| 2021-08-10 | 46.79 | $41.92 | 337600 |
| 2021-08-09 | 46.14 | $41.55 | 370500 |
| 2021-08-06 | 45.48 | $41.80 | 419400 |
| 2021-08-05 | 44.75 | $41.15 | 503100 |
| 2021-08-04 | 44.01 | $41.34 | 462800 |
| 2021-08-03 | 43.14 | $41.97 | 803600 |
| 2021-08-02 | 42.22 | $40.85 | 493300 |
| 2021-07-30 | 41.09 | $41.32 | 495200 |
| 2021-07-29 | 39.95 | $41.06 | 326200 |
| 2021-07-28 | 38.71 | $40.42 | 521100 |
| 2021-07-27 | 37.45 | $40.21 | 314100 |
| 2021-07-26 | 36.14 | $40.50 | 436100 |
| 2021-07-23 | 34.67 | $39.99 | 332600 |
| 2021-07-22 | 33.16 | $39.33 | 659000 |
| 2021-07-21 | 31.58 | $40.24 | 731800 |
| 2021-07-20 | 29.79 | $39.27 | 670600 |
| 2021-07-19 | 27.97 | $38.23 | 627600 |
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