Is The Buckle, Inc. (BKE) a Buy, Sell, or Hold?
Enter your email address below for free access to our The Buckle, Inc. (BKE) research center and poll results.
NYSE : BKE
The Buckle, Inc.
$42.47 USD
-$0.22 (-0.52%)
- Volume
- 460.5K
- Average Volume
- 489.38K
- Market Capitalization
- $2.19B
- P/E Ratio
- 9.65
- Dividend Yield
- 10.36%
- Price Target
- $47.00
- Year High
- $61.69
- Year Low
- $40.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.02
- Current Ratio
- $2.04
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
42.80
2026-07-17
Close Price
$42.47
Vol: 460505
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
28.38
Average
41.74
Maximum
59.82
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.80 | $42.47 | 460505 |
| 2026-07-16 | 42.89 | $42.69 | 536700 |
| 2026-07-15 | 42.96 | $43.23 | 512832 |
| 2026-07-14 | 43.00 | $42.48 | 462100 |
| 2026-07-13 | 43.14 | $42.55 | 543547 |
| 2026-07-10 | 43.27 | $42.58 | 517339 |
| 2026-07-09 | 43.36 | $41.58 | 480200 |
| 2026-07-08 | 43.50 | $41.46 | 857500 |
| 2026-07-07 | 43.65 | $42.69 | 616800 |
| 2026-07-06 | 43.76 | $41.86 | 535700 |
| 2026-07-02 | 43.84 | $42.19 | 332441 |
| 2026-07-01 | 43.91 | $41.97 | 498339 |
| 2026-06-30 | 44.02 | $42.20 | 565634 |
| 2026-06-29 | 44.09 | $41.53 | 779017 |
| 2026-06-26 | 44.31 | $43.24 | 1.4M |
| 2026-06-25 | 44.67 | $42.60 | 532137 |
| 2026-06-24 | 45.03 | $44.57 | 546512 |
| 2026-06-23 | 45.25 | $44.15 | 408013 |
| 2026-06-22 | 45.51 | $44.82 | 898520 |
| 2026-06-18 | 45.72 | $45.17 | 825313 |
| 2026-06-17 | 45.87 | $44.17 | 477600 |
| 2026-06-16 | 46.05 | $44.20 | 381404 |
| 2026-06-15 | 46.25 | $44.01 | 383528 |
| 2026-06-12 | 46.46 | $45.29 | 328337 |
| 2026-06-11 | 46.65 | $45.10 | 411900 |
| 2026-06-10 | 46.82 | $44.33 | 424400 |
| 2026-06-09 | 47.07 | $44.36 | 466000 |
| 2026-06-08 | 47.36 | $44.60 | 401851 |
| 2026-06-05 | 47.75 | $44.82 | 632126 |
| 2026-06-04 | 48.13 | $43.56 | 475200 |
| 2026-06-03 | 48.68 | $43.52 | 504231 |
| 2026-06-02 | 49.18 | $44.15 | 649600 |
| 2026-06-01 | 49.63 | $43.68 | 854622 |
| 2026-05-29 | 50.21 | $45.87 | 931437 |
| 2026-05-28 | 50.70 | $50.48 | 581902 |
| 2026-05-27 | 50.94 | $49.76 | 530800 |
| 2026-05-26 | 51.28 | $48.95 | 582600 |
| 2026-05-22 | 51.66 | $49.33 | 332800 |
| 2026-05-21 | 52.00 | $49.02 | 452400 |
| 2026-05-20 | 52.37 | $48.10 | 399346 |
| 2026-05-19 | 52.76 | $47.89 | 393733 |
| 2026-05-18 | 53.15 | $48.08 | 465212 |
| 2026-05-15 | 53.54 | $48.23 | 323100 |
| 2026-05-14 | 53.86 | $49.25 | 348100 |
| 2026-05-13 | 54.05 | $48.46 | 476449 |
| 2026-05-12 | 54.26 | $49.26 | 375619 |
| 2026-05-11 | 54.46 | $50.18 | 494800 |
| 2026-05-08 | 54.68 | $52.41 | 758100 |
| 2026-05-07 | 54.80 | $52.36 | 509900 |
| 2026-05-06 | 54.97 | $54.55 | 209300 |
| 2026-05-05 | 54.93 | $53.61 | 268742 |
| 2026-05-04 | 54.81 | $53.19 | 296720 |
| 2026-05-01 | 54.70 | $55.27 | 204700 |
| 2026-04-30 | 54.45 | $55.61 | 357100 |
| 2026-04-29 | 54.21 | $55.31 | 232300 |
| 2026-04-28 | 53.96 | $56.53 | 244900 |
| 2026-04-27 | 53.60 | $56.50 | 308900 |
| 2026-04-24 | 53.24 | $56.15 | 219100 |
| 2026-04-23 | 52.91 | $56.40 | 232300 |
| 2026-04-22 | 52.63 | $55.95 | 309400 |
| 2026-04-21 | 52.34 | $55.71 | 393500 |
| 2026-04-20 | 52.05 | $55.94 | 435200 |
| 2026-04-17 | 51.72 | $54.62 | 528200 |
| 2026-04-16 | 51.46 | $52.97 | 458500 |
| 2026-04-15 | 51.27 | $52.70 | 692700 |
| 2026-04-14 | 51.16 | $53.31 | 579000 |
| 2026-04-13 | 50.96 | $54.49 | 408500 |
| 2026-04-10 | 50.75 | $54.83 | 378400 |
| 2026-04-09 | 50.54 | $55.71 | 395800 |
| 2026-04-08 | 50.28 | $53.76 | 446600 |
| 2026-04-07 | 50.11 | $51.30 | 418500 |
| 2026-04-06 | 50.05 | $50.97 | 272800 |
| 2026-04-02 | 50.05 | $50.14 | 291000 |
| 2026-04-01 | 50.17 | $50.83 | 343500 |
| 2026-03-31 | 50.28 | $50.36 | 451900 |
| 2026-03-30 | 50.39 | $49.35 | 500100 |
| 2026-03-27 | 50.53 | $49.28 | 384600 |
| 2026-03-26 | 50.75 | $49.64 | 396900 |
| 2026-03-25 | 50.99 | $50.80 | 312700 |
| 2026-03-24 | 51.14 | $50.07 | 413700 |
| 2026-03-23 | 51.32 | $50.02 | 601200 |
| 2026-03-20 | 51.47 | $49.19 | 1.5M |
| 2026-03-19 | 51.70 | $49.49 | 498100 |
| 2026-03-18 | 51.91 | $49.09 | 533300 |
| 2026-03-17 | 52.12 | $50.51 | 650000 |
| 2026-03-16 | 52.28 | $49.32 | 705300 |
| 2026-03-13 | 52.49 | $50.28 | 669300 |
| 2026-03-12 | 52.61 | $50.66 | 439100 |
| 2026-03-11 | 52.68 | $50.48 | 399800 |
| 2026-03-10 | 52.76 | $50.35 | 361700 |
| 2026-03-09 | 52.86 | $50.16 | 463300 |
| 2026-03-06 | 52.96 | $50.91 | 440700 |
| 2026-03-05 | 52.96 | $52.61 | 398500 |
| 2026-03-04 | 52.85 | $53.00 | 308400 |
| 2026-03-03 | 52.65 | $52.58 | 313700 |
| 2026-03-02 | 52.43 | $52.24 | 387300 |
| 2026-02-27 | 52.18 | $53.55 | 343800 |
| 2026-02-26 | 51.86 | $54.47 | 350000 |
| 2026-02-25 | 51.53 | $53.87 | 275700 |
| 2026-02-24 | 51.29 | $53.60 | 228100 |
| 2026-02-23 | 51.07 | $52.96 | 362800 |
| 2026-02-20 | 50.97 | $53.94 | 380100 |
| 2026-02-19 | 50.91 | $53.55 | 319000 |
| 2026-02-18 | 51.01 | $53.26 | 333500 |
| 2026-02-17 | 51.04 | $53.87 | 400000 |
| 2026-02-13 | 50.99 | $53.45 | 363300 |
| 2026-02-12 | 50.96 | $52.65 | 363700 |
| 2026-02-11 | 51.10 | $52.15 | 271300 |
| 2026-02-10 | 51.26 | $52.10 | 313300 |
| 2026-02-09 | 51.44 | $52.32 | 392400 |
| 2026-02-06 | 51.60 | $52.09 | 549900 |
| 2026-02-05 | 51.77 | $50.88 | 556900 |
| 2026-02-04 | 51.92 | $50.45 | 695600 |
| 2026-02-03 | 52.18 | $48.99 | 680200 |
| 2026-02-02 | 52.44 | $48.15 | 522300 |
| 2026-01-30 | 52.72 | $47.30 | 613400 |
| 2026-01-29 | 53.03 | $47.18 | 722600 |
| 2026-01-28 | 53.35 | $47.91 | 470400 |
| 2026-01-27 | 53.65 | $48.97 | 375400 |
| 2026-01-26 | 53.92 | $49.17 | 573300 |
| 2026-01-23 | 54.19 | $50.97 | 391700 |
| 2026-01-22 | 54.35 | $52.84 | 551800 |
| 2026-01-21 | 54.49 | $55.41 | 523600 |
| 2026-01-20 | 54.53 | $54.03 | 736000 |
| 2026-01-16 | 54.64 | $52.72 | 552400 |
| 2026-01-15 | 54.82 | $52.97 | 605700 |
| 2026-01-14 | 55.03 | $55.38 | 672500 |
| 2026-01-13 | 55.11 | $55.42 | 501100 |
| 2026-01-12 | 55.20 | $55.58 | 649200 |
| 2026-01-09 | 55.26 | $55.54 | 658800 |
| 2026-01-08 | 55.31 | $55.61 | 784100 |
| 2026-01-07 | 55.39 | $53.89 | 691500 |
| 2026-01-06 | 55.51 | $55.58 | 541700 |
| 2026-01-05 | 55.53 | $54.10 | 640500 |
| 2026-01-02 | 55.64 | $53.86 | 521800 |
| 2025-12-31 | 55.82 | $53.42 | 325000 |
| 2025-12-30 | 55.96 | $53.70 | 356900 |
| 2025-12-29 | 56.13 | $53.87 | 427500 |
| 2025-12-26 | 56.26 | $54.30 | 330100 |
| 2025-12-24 | 56.41 | $54.59 | 222900 |
| 2025-12-23 | 56.50 | $54.25 | 489400 |
| 2025-12-22 | 56.48 | $55.54 | 632500 |
| 2025-12-19 | 56.41 | $56.16 | 1.1M |
| 2025-12-18 | 56.36 | $56.33 | 577500 |
| 2025-12-17 | 56.32 | $56.28 | 488000 |
| 2025-12-16 | 56.28 | $57.15 | 499800 |
| 2025-12-15 | 56.20 | $57.10 | 831600 |
| 2025-12-12 | 56.15 | $57.05 | 826100 |
| 2025-12-11 | 56.11 | $56.89 | 427700 |
| 2025-12-10 | 56.08 | $56.54 | 1.0M |
| 2025-12-09 | 56.09 | $57.16 | 410000 |
| 2025-12-08 | 56.14 | $56.39 | 313900 |
| 2025-12-05 | 56.19 | $55.83 | 631200 |
| 2025-12-04 | 56.23 | $56.44 | 435600 |
| 2025-12-03 | 56.30 | $57.41 | 422700 |
| 2025-12-02 | 56.18 | $56.26 | 339400 |
| 2025-12-01 | 56.13 | $56.99 | 363500 |
| 2025-11-28 | 56.02 | $56.48 | 191100 |
| 2025-11-26 | 55.89 | $57.31 | 482900 |
| 2025-11-25 | 55.73 | $56.41 | 540300 |
| 2025-11-24 | 55.66 | $53.79 | 754400 |
| 2025-11-21 | 55.74 | $54.31 | 727900 |
| 2025-11-20 | 55.81 | $55.02 | 528100 |
| 2025-11-19 | 55.86 | $55.51 | 302200 |
| 2025-11-18 | 55.84 | $55.64 | 346400 |
| 2025-11-17 | 55.81 | $55.41 | 276200 |
| 2025-11-14 | 55.81 | $56.20 | 285900 |
| 2025-11-13 | 55.71 | $56.15 | 334000 |
| 2025-11-12 | 55.60 | $56.39 | 374400 |
| 2025-11-11 | 55.46 | $56.68 | 288200 |
| 2025-11-10 | 55.31 | $58.25 | 544500 |
| 2025-11-07 | 55.10 | $57.32 | 356400 |
| 2025-11-06 | 54.87 | $56.66 | 533700 |
| 2025-11-05 | 54.73 | $57.74 | 760200 |
| 2025-11-04 | 54.71 | $55.12 | 444600 |
| 2025-11-03 | 54.79 | $55.14 | 666700 |
| 2025-10-31 | 54.96 | $54.80 | 555200 |
| 2025-10-30 | 55.10 | $53.92 | 576000 |
| 2025-10-29 | 55.28 | $54.19 | 469600 |
| 2025-10-28 | 55.45 | $55.02 | 326700 |
| 2025-10-27 | 55.63 | $55.36 | 414300 |
| 2025-10-24 | 55.82 | $55.70 | 301700 |
| 2025-10-23 | 56.02 | $55.91 | 447600 |
| 2025-10-22 | 56.17 | $55.18 | 326100 |
| 2025-10-21 | 56.35 | $55.05 | 370300 |
| 2025-10-20 | 56.60 | $55.36 | 312100 |
| 2025-10-17 | 56.83 | $54.33 | 391700 |
| 2025-10-16 | 57.15 | $53.87 | 411500 |
| 2025-10-15 | 57.51 | $53.58 | 520600 |
| 2025-10-14 | 57.86 | $53.69 | 629300 |
| 2025-10-13 | 58.22 | $54.00 | 672000 |
| 2025-10-10 | 58.59 | $52.73 | 623500 |
| 2025-10-09 | 58.93 | $53.94 | 597400 |
| 2025-10-08 | 59.31 | $57.23 | 363100 |
| 2025-10-07 | 59.44 | $56.84 | 396300 |
| 2025-10-06 | 59.55 | $58.53 | 575200 |
| 2025-10-03 | 59.59 | $57.50 | 335800 |
| 2025-10-02 | 59.68 | $57.54 | 415700 |
| 2025-10-01 | 59.81 | $57.68 | 494000 |
| 2025-09-30 | 59.82 | $58.66 | 501400 |
| 2025-09-29 | 59.76 | $59.04 | 690600 |
| 2025-09-26 | 59.64 | $59.79 | 440000 |
| 2025-09-25 | 59.52 | $58.77 | 388000 |
| 2025-09-24 | 59.43 | $58.87 | 471500 |
| 2025-09-23 | 59.24 | $60.12 | 454200 |
| 2025-09-22 | 59.03 | $59.91 | 513700 |
| 2025-09-19 | 58.84 | $60.69 | 1.6M |
| 2025-09-18 | 58.55 | $61.17 | 496200 |
| 2025-09-17 | 58.24 | $60.48 | 497900 |
| 2025-09-16 | 57.98 | $60.81 | 558700 |
| 2025-09-15 | 57.71 | $61.45 | 583500 |
| 2025-09-12 | 57.42 | $59.48 | 423200 |
| 2025-09-11 | 57.25 | $61.58 | 484800 |
| 2025-09-10 | 57.03 | $59.80 | 455200 |
| 2025-09-09 | 56.83 | $59.04 | 466900 |
| 2025-09-08 | 56.60 | $59.37 | 551400 |
| 2025-09-05 | 56.26 | $59.27 | 771300 |
| 2025-09-04 | 55.93 | $60.25 | 642200 |
| 2025-09-03 | 55.50 | $57.78 | 603400 |
| 2025-09-02 | 55.13 | $57.50 | 526600 |
| 2025-08-29 | 54.82 | $56.59 | 516800 |
| 2025-08-28 | 54.45 | $57.50 | 765000 |
| 2025-08-27 | 54.04 | $56.85 | 638800 |
| 2025-08-26 | 53.67 | $55.13 | 554000 |
| 2025-08-25 | 53.39 | $55.90 | 611400 |
| 2025-08-22 | 53.09 | $56.18 | 1.0M |
| 2025-08-21 | 52.74 | $54.85 | 664500 |
| 2025-08-20 | 52.45 | $55.04 | 321600 |
| 2025-08-19 | 52.21 | $55.20 | 264500 |
| 2025-08-18 | 51.93 | $55.53 | 321400 |
| 2025-08-15 | 51.60 | $55.54 | 444500 |
| 2025-08-14 | 51.23 | $56.07 | 625700 |
| 2025-08-13 | 50.83 | $57.26 | 624800 |
| 2025-08-12 | 50.35 | $55.68 | 869900 |
| 2025-08-11 | 49.93 | $54.45 | 1.1M |
| 2025-08-08 | 49.62 | $52.58 | 301300 |
| 2025-08-07 | 49.36 | $52.70 | 543800 |
| 2025-08-06 | 49.08 | $51.74 | 381300 |
| 2025-08-05 | 48.84 | $50.40 | 541100 |
| 2025-08-04 | 48.67 | $51.16 | 451300 |
| 2025-08-01 | 48.46 | $49.23 | 397200 |
| 2025-07-31 | 48.38 | $49.37 | 478100 |
| 2025-07-30 | 48.29 | $49.38 | 422800 |
| 2025-07-29 | 48.18 | $49.45 | 544300 |
| 2025-07-28 | 47.98 | $50.08 | 570200 |
| 2025-07-25 | 47.75 | $49.07 | 268600 |
| 2025-07-24 | 47.55 | $49.09 | 298900 |
| 2025-07-23 | 47.31 | $50.14 | 366300 |
| 2025-07-22 | 47.02 | $49.67 | 388300 |
| 2025-07-21 | 46.76 | $48.95 | 502700 |
| 2025-07-18 | 46.58 | $48.04 | 411400 |
| 2025-07-17 | 46.42 | $48.10 | 536600 |
| 2025-07-16 | 46.24 | $47.63 | 477100 |
| 2025-07-15 | 46.09 | $47.27 | 412500 |
| 2025-07-14 | 45.86 | $48.28 | 514800 |
| 2025-07-11 | 45.63 | $47.35 | 261000 |
| 2025-07-10 | 45.45 | $47.11 | 351700 |
| 2025-07-09 | 45.28 | $46.96 | 247000 |
| 2025-07-08 | 45.12 | $47.07 | 450600 |
| 2025-07-07 | 44.93 | $46.95 | 595400 |
| 2025-07-03 | 44.72 | $47.66 | 157900 |
| 2025-07-02 | 44.44 | $47.63 | 394100 |
| 2025-07-01 | 44.21 | $47.16 | 435600 |
| 2025-06-30 | 43.98 | $45.35 | 433900 |
| 2025-06-27 | 43.84 | $45.57 | 919200 |
| 2025-06-26 | 43.73 | $45.07 | 391200 |
| 2025-06-25 | 43.64 | $44.33 | 476900 |
| 2025-06-24 | 43.59 | $44.29 | 622200 |
| 2025-06-23 | 43.43 | $44.40 | 384300 |
| 2025-06-20 | 43.28 | $45.29 | 1.0M |
| 2025-06-18 | 43.04 | $44.86 | 492500 |
| 2025-06-17 | 42.86 | $44.51 | 427200 |
| 2025-06-16 | 42.71 | $44.63 | 456300 |
| 2025-06-13 | 42.55 | $42.77 | 420400 |
| 2025-06-12 | 42.45 | $43.65 | 272600 |
| 2025-06-11 | 42.26 | $43.66 | 373500 |
| 2025-06-10 | 42.04 | $43.69 | 347600 |
| 2025-06-09 | 41.82 | $43.87 | 383500 |
| 2025-06-06 | 41.47 | $43.31 | 467000 |
| 2025-06-05 | 41.16 | $42.70 | 483700 |
| 2025-06-04 | 40.82 | $42.11 | 457500 |
| 2025-06-03 | 40.50 | $42.94 | 456900 |
| 2025-06-02 | 40.13 | $42.63 | 533700 |
| 2025-05-30 | 39.80 | $42.61 | 497600 |
| 2025-05-29 | 39.43 | $43.35 | 553200 |
| 2025-05-28 | 39.00 | $43.16 | 898100 |
| 2025-05-27 | 38.59 | $43.33 | 1.1M |
| 2025-05-23 | 38.16 | $41.16 | 1.0M |
| 2025-05-22 | 37.85 | $41.40 | 600600 |
| 2025-05-21 | 37.54 | $40.43 | 512800 |
| 2025-05-20 | 37.24 | $41.34 | 384400 |
| 2025-05-19 | 36.90 | $41.40 | 293100 |
| 2025-05-16 | 36.53 | $41.43 | 424200 |
| 2025-05-15 | 36.19 | $40.84 | 473100 |
| 2025-05-14 | 35.85 | $39.83 | 657800 |
| 2025-05-13 | 35.57 | $39.28 | 419800 |
| 2025-05-12 | 35.37 | $39.26 | 647700 |
| 2025-05-09 | 35.15 | $36.91 | 328900 |
| 2025-05-08 | 35.08 | $36.99 | 393400 |
| 2025-05-07 | 35.05 | $36.05 | 368000 |
| 2025-05-06 | 34.93 | $35.62 | 344400 |
| 2025-05-05 | 34.94 | $35.65 | 346000 |
| 2025-05-02 | 34.96 | $35.92 | 250000 |
| 2025-05-01 | 34.90 | $35.16 | 425600 |
| 2025-04-30 | 35.09 | $34.76 | 306200 |
| 2025-04-29 | 35.28 | $35.04 | 369700 |
| 2025-04-28 | 35.44 | $34.81 | 586300 |
| 2025-04-25 | 35.60 | $34.89 | 354300 |
| 2025-04-24 | 35.82 | $35.09 | 814500 |
| 2025-04-23 | 36.04 | $34.56 | 432500 |
| 2025-04-22 | 36.31 | $34.60 | 376200 |
| 2025-04-21 | 36.58 | $34.00 | 460800 |
| 2025-04-17 | 36.83 | $34.61 | 381900 |
| 2025-04-16 | 37.02 | $33.98 | 524900 |
| 2025-04-15 | 37.24 | $34.24 | 437700 |
| 2025-04-14 | 37.42 | $35.33 | 510100 |
| 2025-04-11 | 37.51 | $34.88 | 787400 |
| 2025-04-10 | 37.57 | $35.35 | 734600 |
| 2025-04-09 | 37.56 | $36.42 | 900600 |
| 2025-04-08 | 37.55 | $33.77 | 982500 |
| 2025-04-07 | 37.71 | $35.83 | 980500 |
| 2025-04-04 | 37.83 | $35.97 | 817300 |
| 2025-04-03 | 37.95 | $34.80 | 1.2M |
| 2025-04-02 | 38.10 | $38.91 | 478600 |
| 2025-04-01 | 38.04 | $38.42 | 430600 |
| 2025-03-31 | 38.01 | $38.32 | 401500 |
| 2025-03-28 | 38.04 | $37.98 | 742200 |
| 2025-03-27 | 38.15 | $39.26 | 484000 |
| 2025-03-26 | 38.14 | $39.61 | 572500 |
| 2025-03-25 | 38.17 | $39.97 | 464300 |
| 2025-03-24 | 38.18 | $39.94 | 711900 |
| 2025-03-21 | 38.25 | $39.05 | 3.7M |
| 2025-03-20 | 38.36 | $38.34 | 588800 |
| 2025-03-19 | 38.57 | $38.48 | 642600 |
| 2025-03-18 | 38.79 | $37.70 | 761000 |
| 2025-03-17 | 39.07 | $37.14 | 889200 |
| 2025-03-14 | 39.38 | $36.13 | 847400 |
| 2025-03-13 | 39.70 | $35.15 | 798600 |
| 2025-03-12 | 40.07 | $36.13 | 500200 |
| 2025-03-11 | 40.43 | $36.97 | 558000 |
| 2025-03-10 | 40.78 | $38.30 | 548000 |
| 2025-03-07 | 41.07 | $38.35 | 573400 |
| 2025-03-06 | 41.40 | $37.85 | 361400 |
| 2025-03-05 | 41.81 | $37.77 | 457300 |
| 2025-03-04 | 42.22 | $37.77 | 659300 |
| 2025-03-03 | 42.67 | $38.95 | 638300 |
| 2025-02-28 | 43.11 | $40.05 | 676100 |
| 2025-02-27 | 43.53 | $39.17 | 472900 |
| 2025-02-26 | 43.97 | $40.11 | 385500 |
| 2025-02-25 | 44.37 | $40.27 | 387400 |
| 2025-02-24 | 44.71 | $41.39 | 331000 |
| 2025-02-21 | 45.03 | $41.17 | 383100 |
| 2025-02-20 | 45.39 | $42.52 | 363300 |
| 2025-02-19 | 45.66 | $42.91 | 458900 |
| 2025-02-18 | 45.96 | $43.28 | 766100 |
| 2025-02-14 | 46.21 | $43.28 | 469500 |
| 2025-02-13 | 46.41 | $42.58 | 607100 |
| 2025-02-12 | 46.70 | $42.48 | 645200 |
| 2025-02-11 | 47.16 | $43.41 | 366500 |
| 2025-02-10 | 47.55 | $44.07 | 444000 |
| 2025-02-07 | 47.87 | $43.99 | 459400 |
| 2025-02-06 | 48.19 | $44.96 | 684400 |
| 2025-02-05 | 48.48 | $46.09 | 314100 |
| 2025-02-04 | 48.73 | $46.01 | 338300 |
| 2025-02-03 | 49.01 | $46.77 | 357000 |
| 2025-01-31 | 49.23 | $47.61 | 384400 |
| 2025-01-30 | 49.39 | $48.62 | 374600 |
| 2025-01-29 | 49.52 | $47.85 | 338000 |
| 2025-01-28 | 49.70 | $48.12 | 409200 |
| 2025-01-27 | 49.88 | $47.11 | 419500 |
| 2025-01-24 | 50.09 | $47.83 | 312000 |
| 2025-01-23 | 50.25 | $48.24 | 347600 |
| 2025-01-22 | 50.38 | $48.01 | 456800 |
| 2025-01-21 | 50.50 | $48.79 | 530400 |
| 2025-01-17 | 50.54 | $48.41 | 594400 |
| 2025-01-16 | 50.71 | $47.28 | 630800 |
| 2025-01-15 | 50.97 | $48.35 | 624600 |
| 2025-01-14 | 51.16 | $51.65 | 634900 |
| 2025-01-13 | 51.16 | $51.30 | 630200 |
| 2025-01-10 | 51.23 | $50.44 | 566200 |
| 2025-01-08 | 51.33 | $50.27 | 386800 |
| 2025-01-07 | 51.46 | $50.75 | 562600 |
| 2025-01-06 | 51.57 | $51.15 | 548600 |
| 2025-01-03 | 51.64 | $51.63 | 513200 |
| 2025-01-02 | 51.75 | $51.11 | 359600 |
| 2024-12-31 | 51.86 | $50.81 | 381600 |
| 2024-12-30 | 52.03 | $51.24 | 293100 |
| 2024-12-27 | 52.07 | $51.53 | 532700 |
| 2024-12-26 | 52.06 | $51.73 | 382900 |
| 2024-12-24 | 52.06 | $51.26 | 253700 |
| 2024-12-23 | 52.06 | $51.01 | 414700 |
| 2024-12-20 | 51.95 | $50.88 | 1.8M |
| 2024-12-19 | 51.79 | $50.40 | 504200 |
| 2024-12-18 | 51.63 | $49.64 | 467700 |
| 2024-12-17 | 51.51 | $51.78 | 573000 |
| 2024-12-16 | 51.31 | $52.53 | 400300 |
| 2024-12-13 | 51.08 | $52.18 | 244200 |
| 2024-12-12 | 50.91 | $51.46 | 340800 |
| 2024-12-11 | 50.78 | $52.82 | 566300 |
| 2024-12-10 | 50.52 | $52.45 | 444600 |
| 2024-12-09 | 50.15 | $52.77 | 426600 |
| 2024-12-06 | 49.78 | $53.04 | 386400 |
| 2024-12-05 | 49.41 | $52.55 | 506100 |
| 2024-12-04 | 49.05 | $53.79 | 319500 |
| 2024-12-03 | 48.57 | $53.42 | 285100 |
| 2024-12-02 | 48.05 | $54.08 | 577900 |
| 2024-11-29 | 47.45 | $52.09 | 199200 |
| 2024-11-27 | 46.98 | $51.24 | 350600 |
| 2024-11-26 | 46.58 | $51.80 | 661900 |
| 2024-11-25 | 46.14 | $51.26 | 804500 |
| 2024-11-22 | 45.74 | $48.86 | 722000 |
| 2024-11-21 | 45.41 | $47.65 | 405600 |
| 2024-11-20 | 45.18 | $47.22 | 295200 |
| 2024-11-19 | 44.95 | $47.25 | 268400 |
| 2024-11-18 | 44.73 | $47.78 | 372400 |
| 2024-11-15 | 44.52 | $47.92 | 278100 |
| 2024-11-14 | 44.35 | $48.74 | 350300 |
| 2024-11-13 | 44.12 | $48.80 | 545800 |
| 2024-11-12 | 43.90 | $47.61 | 556600 |
| 2024-11-11 | 43.69 | $45.14 | 312100 |
| 2024-11-08 | 43.59 | $45.28 | 453100 |
| 2024-11-07 | 43.44 | $45.67 | 269700 |
| 2024-11-06 | 43.23 | $45.43 | 461000 |
| 2024-11-05 | 43.03 | $44.18 | 351000 |
| 2024-11-04 | 42.93 | $42.94 | 355700 |
| 2024-11-01 | 42.90 | $42.18 | 378300 |
| 2024-10-31 | 42.96 | $42.56 | 362800 |
| 2024-10-30 | 42.90 | $43.29 | 323600 |
| 2024-10-29 | 42.82 | $43.12 | 324400 |
| 2024-10-28 | 42.82 | $43.11 | 239700 |
| 2024-10-25 | 42.86 | $42.39 | 297700 |
| 2024-10-24 | 42.94 | $42.90 | 253400 |
| 2024-10-23 | 42.95 | $42.62 | 280400 |
| 2024-10-22 | 42.93 | $42.93 | 336400 |
| 2024-10-21 | 42.93 | $43.64 | 371000 |
| 2024-10-18 | 42.92 | $44.55 | 351400 |
| 2024-10-17 | 42.88 | $44.14 | 372600 |
| 2024-10-16 | 42.91 | $44.31 | 325800 |
| 2024-10-15 | 42.89 | $43.41 | 343000 |
| 2024-10-14 | 42.95 | $43.08 | 304800 |
| 2024-10-11 | 43.00 | $42.35 | 448100 |
| 2024-10-10 | 43.08 | $41.41 | 416100 |
| 2024-10-09 | 43.11 | $41.50 | 416200 |
| 2024-10-08 | 43.11 | $42.08 | 236800 |
| 2024-10-07 | 43.13 | $42.37 | 370200 |
| 2024-10-04 | 43.09 | $43.40 | 414700 |
| 2024-10-03 | 42.98 | $41.32 | 309000 |
| 2024-10-02 | 43.02 | $41.82 | 317700 |
| 2024-10-01 | 42.99 | $42.98 | 437100 |
| 2024-09-30 | 42.92 | $43.97 | 417800 |
| 2024-09-27 | 42.82 | $44.03 | 324400 |
| 2024-09-26 | 42.71 | $43.07 | 300900 |
| 2024-09-25 | 42.64 | $42.19 | 404100 |
| 2024-09-24 | 42.68 | $43.06 | 349400 |
| 2024-09-23 | 42.65 | $43.28 | 540600 |
| 2024-09-20 | 42.67 | $43.85 | 1.4M |
| 2024-09-19 | 42.56 | $44.62 | 511100 |
| 2024-09-18 | 42.43 | $44.08 | 478400 |
| 2024-09-17 | 42.33 | $44.52 | 327200 |
| 2024-09-16 | 42.22 | $44.08 | 421800 |
| 2024-09-13 | 42.16 | $43.98 | 367700 |
| 2024-09-12 | 42.09 | $41.95 | 272900 |
| 2024-09-11 | 42.07 | $41.51 | 453800 |
| 2024-09-10 | 42.09 | $42.44 | 336900 |
| 2024-09-09 | 42.02 | $41.58 | 312300 |
| 2024-09-06 | 41.99 | $41.31 | 280600 |
| 2024-09-05 | 41.96 | $42.03 | 335500 |
| 2024-09-04 | 41.83 | $41.32 | 238500 |
| 2024-09-03 | 41.73 | $41.57 | 296900 |
| 2024-08-30 | 41.60 | $41.90 | 361900 |
| 2024-08-29 | 41.47 | $41.83 | 281000 |
| 2024-08-28 | 41.42 | $41.69 | 466700 |
| 2024-08-27 | 41.50 | $42.93 | 368800 |
| 2024-08-26 | 41.50 | $42.46 | 474200 |
| 2024-08-23 | 41.46 | $43.70 | 909100 |
| 2024-08-22 | 41.36 | $41.67 | 569200 |
| 2024-08-21 | 41.28 | $42.04 | 262600 |
| 2024-08-20 | 41.13 | $42.06 | 241400 |
| 2024-08-19 | 41.03 | $42.29 | 223900 |
| 2024-08-16 | 40.85 | $42.91 | 324500 |
| 2024-08-15 | 40.61 | $42.54 | 371300 |
| 2024-08-14 | 40.42 | $41.54 | 317000 |
| 2024-08-13 | 40.38 | $42.00 | 370700 |
| 2024-08-12 | 40.29 | $41.02 | 304000 |
| 2024-08-09 | 40.18 | $41.04 | 230200 |
| 2024-08-08 | 40.08 | $40.56 | 340100 |
| 2024-08-07 | 39.99 | $39.54 | 279600 |
| 2024-08-06 | 39.85 | $39.37 | 307700 |
| 2024-08-05 | 39.67 | $38.82 | 508200 |
| 2024-08-02 | 39.55 | $39.32 | 391200 |
| 2024-08-01 | 39.40 | $40.99 | 363600 |
| 2024-07-31 | 39.16 | $43.19 | 538600 |
| 2024-07-30 | 38.81 | $42.87 | 412900 |
| 2024-07-29 | 38.48 | $41.82 | 370300 |
| 2024-07-26 | 38.24 | $41.59 | 842800 |
| 2024-07-25 | 37.97 | $40.15 | 468600 |
| 2024-07-24 | 37.80 | $39.06 | 499900 |
| 2024-07-23 | 37.70 | $39.90 | 483000 |
| 2024-07-22 | 37.58 | $38.74 | 248700 |
| 2024-07-19 | 37.49 | $38.11 | 279000 |
| 2024-07-18 | 37.45 | $38.85 | 409800 |
| 2024-07-17 | 37.35 | $40.63 | 752500 |
| 2024-07-16 | 37.13 | $40.31 | 366900 |
| 2024-07-15 | 36.89 | $38.69 | 407600 |
| 2024-07-12 | 36.76 | $39.02 | 382500 |
| 2024-07-11 | 36.64 | $38.77 | 559300 |
| 2024-07-10 | 36.49 | $36.72 | 267600 |
| 2024-07-09 | 36.46 | $35.90 | 360000 |
| 2024-07-08 | 36.51 | $36.34 | 290200 |
| 2024-07-05 | 36.53 | $36.26 | 259800 |
| 2024-07-03 | 36.63 | $36.23 | 136200 |
| 2024-07-02 | 36.70 | $36.28 | 280000 |
| 2024-07-01 | 36.81 | $36.30 | 338300 |
| 2024-06-28 | 36.92 | $36.94 | 497700 |
| 2024-06-27 | 36.91 | $36.28 | 236300 |
| 2024-06-26 | 36.93 | $36.73 | 282700 |
| 2024-06-25 | 36.90 | $37.04 | 255100 |
| 2024-06-24 | 36.89 | $37.36 | 364900 |
| 2024-06-21 | 36.84 | $37.06 | 725800 |
| 2024-06-20 | 36.83 | $37.21 | 361900 |
| 2024-06-18 | 36.86 | $36.94 | 405300 |
| 2024-06-17 | 36.89 | $36.23 | 440300 |
| 2024-06-14 | 36.93 | $35.51 | 289200 |
| 2024-06-13 | 37.01 | $36.16 | 334000 |
| 2024-06-12 | 37.08 | $36.45 | 400000 |
| 2024-06-11 | 37.22 | $35.82 | 407300 |
| 2024-06-10 | 37.38 | $36.22 | 400100 |
| 2024-06-07 | 37.50 | $36.76 | 443400 |
| 2024-06-06 | 37.62 | $36.88 | 325700 |
| 2024-06-05 | 37.71 | $38.27 | 317200 |
| 2024-06-04 | 37.70 | $37.47 | 352700 |
| 2024-06-03 | 37.76 | $38.56 | 310200 |
| 2024-05-31 | 37.73 | $38.54 | 593700 |
| 2024-05-30 | 37.72 | $36.75 | 398000 |
| 2024-05-29 | 37.74 | $36.61 | 391800 |
| 2024-05-28 | 37.77 | $36.24 | 482700 |
| 2024-05-24 | 37.84 | $36.73 | 491000 |
| 2024-05-23 | 37.89 | $36.47 | 391100 |
| 2024-05-22 | 37.90 | $36.76 | 339300 |
| 2024-05-21 | 37.92 | $37.78 | 262700 |
| 2024-05-20 | 37.93 | $37.58 | 260300 |
| 2024-05-17 | 37.88 | $36.98 | 217000 |
| 2024-05-16 | 37.86 | $37.17 | 341900 |
| 2024-05-15 | 37.84 | $37.56 | 377600 |
| 2024-05-14 | 37.79 | $39.24 | 310100 |
| 2024-05-13 | 37.63 | $38.94 | 325900 |
| 2024-05-10 | 37.51 | $38.80 | 216100 |
| 2024-05-09 | 37.41 | $39.09 | 214900 |
| 2024-05-08 | 37.35 | $38.65 | 249900 |
| 2024-05-07 | 37.31 | $38.11 | 338700 |
| 2024-05-06 | 37.36 | $38.58 | 250100 |
| 2024-05-03 | 37.40 | $38.01 | 323300 |
| 2024-05-02 | 37.44 | $38.25 | 245300 |
| 2024-05-01 | 37.43 | $37.15 | 267000 |
| 2024-04-30 | 37.49 | $37.39 | 255500 |
| 2024-04-29 | 37.57 | $37.62 | 205200 |
| 2024-04-26 | 37.70 | $37.57 | 246700 |
| 2024-04-25 | 37.84 | $36.71 | 310800 |
| 2024-04-24 | 37.98 | $37.12 | 354600 |
| 2024-04-23 | 38.05 | $38.04 | 373300 |
| 2024-04-22 | 38.05 | $36.68 | 285600 |
| 2024-04-19 | 38.14 | $36.59 | 389900 |
| 2024-04-18 | 38.27 | $36.68 | 265600 |
| 2024-04-17 | 38.36 | $36.54 | 324700 |
| 2024-04-16 | 38.41 | $36.11 | 472600 |
| 2024-04-15 | 38.46 | $36.53 | 328000 |
| 2024-04-12 | 38.57 | $36.83 | 287100 |
| 2024-04-11 | 38.61 | $37.74 | 235300 |
| 2024-04-10 | 38.64 | $37.99 | 337000 |
| 2024-04-09 | 38.65 | $39.08 | 325400 |
| 2024-04-08 | 38.59 | $39.43 | 324100 |
| 2024-04-05 | 38.53 | $38.75 | 310400 |
| 2024-04-04 | 38.53 | $38.00 | 307000 |
| 2024-04-03 | 38.55 | $38.32 | 288000 |
| 2024-04-02 | 38.65 | $39.08 | 348700 |
| 2024-04-01 | 38.76 | $40.27 | 317800 |
| 2024-03-28 | 38.78 | $40.27 | 298700 |
| 2024-03-27 | 38.81 | $39.48 | 279300 |
| 2024-03-26 | 38.87 | $38.49 | 326900 |
| 2024-03-25 | 39.03 | $38.05 | 275100 |
| 2024-03-22 | 39.18 | $38.55 | 266200 |
| 2024-03-21 | 39.27 | $39.20 | 415500 |
| 2024-03-20 | 39.31 | $38.52 | 331000 |
| 2024-03-19 | 39.37 | $37.46 | 535400 |
| 2024-03-18 | 39.46 | $37.12 | 660000 |
| 2024-03-15 | 39.59 | $38.83 | 2.2M |
| 2024-03-14 | 39.65 | $37.66 | 388800 |
| 2024-03-13 | 39.68 | $38.15 | 319100 |
| 2024-03-12 | 39.68 | $38.35 | 267600 |
| 2024-03-11 | 39.76 | $37.88 | 294200 |
| 2024-03-08 | 39.86 | $38.18 | 420600 |
| 2024-03-07 | 39.89 | $38.73 | 545600 |
| 2024-03-06 | 39.86 | $38.38 | 590300 |
| 2024-03-05 | 39.83 | $40.40 | 302800 |
| 2024-03-04 | 39.70 | $41.21 | 330400 |
| 2024-03-01 | 39.54 | $40.61 | 260100 |
| 2024-02-29 | 39.42 | $40.94 | 357800 |
| 2024-02-28 | 39.23 | $40.76 | 343600 |
| 2024-02-27 | 39.07 | $41.54 | 264200 |
| 2024-02-26 | 38.83 | $41.03 | 247600 |
| 2024-02-23 | 38.62 | $40.38 | 305600 |
| 2024-02-22 | 38.44 | $39.99 | 319400 |
| 2024-02-21 | 38.28 | $39.70 | 335100 |
| 2024-02-20 | 38.10 | $39.45 | 249400 |
| 2024-02-16 | 37.96 | $39.59 | 464600 |
| 2024-02-15 | 37.79 | $39.97 | 427800 |
| 2024-02-14 | 37.59 | $38.41 | 460900 |
| 2024-02-13 | 37.49 | $38.15 | 407100 |
| 2024-02-12 | 37.41 | $39.95 | 528900 |
| 2024-02-09 | 37.40 | $39.80 | 320900 |
| 2024-02-08 | 37.40 | $38.75 | 360800 |
| 2024-02-07 | 37.65 | $38.13 | 313900 |
| 2024-02-06 | 37.90 | $37.92 | 417700 |
| 2024-02-05 | 38.22 | $37.81 | 426400 |
| 2024-02-02 | 38.58 | $37.98 | 487900 |
| 2024-02-01 | 38.97 | $38.10 | 469200 |
| 2024-01-31 | 39.36 | $37.19 | 626100 |
| 2024-01-30 | 39.90 | $37.64 | 584600 |
| 2024-01-29 | 40.40 | $36.74 | 349900 |
| 2024-01-26 | 40.96 | $36.74 | 418500 |
| 2024-01-25 | 41.50 | $36.79 | 336000 |
| 2024-01-24 | 42.03 | $36.70 | 403400 |
| 2024-01-23 | 42.53 | $36.17 | 479400 |
| 2024-01-22 | 43.06 | $36.73 | 679400 |
| 2024-01-19 | 43.51 | $36.13 | 483400 |
| 2024-01-18 | 44.01 | $35.99 | 700900 |
| 2024-01-17 | 44.44 | $36.38 | 820600 |
| 2024-01-16 | 44.86 | $36.56 | 1.2M |
| 2024-01-12 | 45.25 | $39.67 | 490900 |
| 2024-01-11 | 45.42 | $39.89 | 747900 |
| 2024-01-10 | 45.54 | $43.72 | 1.5M |
| 2024-01-09 | 45.48 | $43.19 | 1.1M |
| 2024-01-08 | 45.42 | $44.34 | 549900 |
| 2024-01-05 | 45.30 | $44.93 | 463900 |
| 2024-01-04 | 45.14 | $45.79 | 615800 |
| 2024-01-03 | 44.87 | $45.89 | 605400 |
| 2024-01-02 | 44.59 | $48.08 | 363100 |
| 2023-12-29 | 44.18 | $47.52 | 303500 |
| 2023-12-28 | 43.73 | $47.98 | 302400 |
| 2023-12-27 | 43.28 | $47.52 | 269400 |
| 2023-12-26 | 42.85 | $47.41 | 330400 |
| 2023-12-22 | 42.40 | $46.79 | 251800 |
| 2023-12-21 | 41.97 | $46.65 | 272700 |
| 2023-12-20 | 41.53 | $45.81 | 489700 |
| 2023-12-19 | 41.15 | $46.00 | 415500 |
| 2023-12-18 | 40.74 | $44.64 | 391600 |
| 2023-12-15 | 40.39 | $44.78 | 1.5M |
| 2023-12-14 | 39.90 | $44.36 | 602100 |
| 2023-12-13 | 39.48 | $43.04 | 454600 |
| 2023-12-12 | 39.07 | $42.30 | 325800 |
| 2023-12-11 | 38.63 | $42.57 | 374400 |
| 2023-12-08 | 38.16 | $42.05 | 370400 |
| 2023-12-07 | 37.68 | $41.88 | 365800 |
| 2023-12-06 | 37.32 | $41.65 | 447100 |
| 2023-12-05 | 37.01 | $40.41 | 416300 |
| 2023-12-04 | 36.78 | $40.36 | 280700 |
| 2023-12-01 | 36.56 | $39.92 | 330200 |
| 2023-11-30 | 36.31 | $38.56 | 367300 |
| 2023-11-29 | 36.06 | $38.90 | 320700 |
| 2023-11-28 | 35.80 | $38.84 | 221900 |
| 2023-11-27 | 35.52 | $38.43 | 316200 |
| 2023-11-24 | 35.26 | $38.16 | 144600 |
| 2023-11-22 | 35.05 | $37.98 | 339900 |
| 2023-11-21 | 34.86 | $38.12 | 378700 |
| 2023-11-20 | 34.68 | $37.79 | 515100 |
| 2023-11-17 | 34.51 | $37.70 | 814300 |
| 2023-11-16 | 34.39 | $34.91 | 329300 |
| 2023-11-15 | 34.41 | $35.94 | 384300 |
| 2023-11-14 | 34.37 | $34.91 | 373600 |
| 2023-11-13 | 34.38 | $33.47 | 354600 |
| 2023-11-10 | 34.42 | $33.18 | 347300 |
| 2023-11-09 | 34.42 | $32.57 | 426900 |
| 2023-11-08 | 34.46 | $34.58 | 242700 |
| 2023-11-07 | 34.42 | $35.51 | 293200 |
| 2023-11-06 | 34.32 | $35.79 | 336100 |
| 2023-11-03 | 34.16 | $36.03 | 311200 |
| 2023-11-02 | 33.95 | $34.74 | 409100 |
| 2023-11-01 | 33.75 | $33.58 | 233900 |
| 2023-10-31 | 33.71 | $33.77 | 281100 |
| 2023-10-30 | 33.67 | $33.27 | 350000 |
| 2023-10-27 | 33.67 | $33.13 | 381800 |
| 2023-10-26 | 33.69 | $34.05 | 226100 |
| 2023-10-25 | 33.65 | $34.25 | 245600 |
| 2023-10-24 | 33.57 | $34.34 | 321200 |
| 2023-10-23 | 33.48 | $34.57 | 286800 |
| 2023-10-20 | 33.38 | $35.15 | 366000 |
| 2023-10-19 | 33.24 | $35.44 | 535300 |
| 2023-10-18 | 33.08 | $35.04 | 290600 |
| 2023-10-17 | 32.95 | $35.08 | 498400 |
| 2023-10-16 | 32.81 | $34.27 | 365300 |
| 2023-10-13 | 32.72 | $33.31 | 312800 |
| 2023-10-12 | 32.73 | $33.34 | 330700 |
| 2023-10-11 | 32.77 | $33.75 | 409900 |
| 2023-10-10 | 32.76 | $33.50 | 450000 |
| 2023-10-09 | 32.79 | $32.60 | 392400 |
| 2023-10-06 | 32.86 | $31.80 | 556300 |
| 2023-10-05 | 32.95 | $30.67 | 707600 |
| 2023-10-04 | 33.13 | $32.78 | 439400 |
| 2023-10-03 | 33.23 | $33.15 | 464400 |
| 2023-10-02 | 33.34 | $33.27 | 482500 |
| 2023-09-29 | 33.52 | $33.39 | 324000 |
| 2023-09-28 | 33.68 | $33.39 | 439600 |
| 2023-09-27 | 33.82 | $32.65 | 269200 |
| 2023-09-26 | 33.99 | $32.48 | 235600 |
| 2023-09-25 | 34.16 | $32.63 | 190100 |
| 2023-09-22 | 34.31 | $32.27 | 205400 |
| 2023-09-21 | 34.49 | $32.27 | 306000 |
| 2023-09-20 | 34.71 | $32.39 | 348100 |
| 2023-09-19 | 34.93 | $32.19 | 457400 |
| 2023-09-18 | 35.20 | $32.61 | 261200 |
| 2023-09-15 | 35.44 | $33.52 | 819400 |
| 2023-09-14 | 35.59 | $34.15 | 323800 |
| 2023-09-13 | 35.71 | $33.55 | 284100 |
| 2023-09-12 | 35.86 | $34.01 | 263800 |
| 2023-09-11 | 36.01 | $34.09 | 318200 |
| 2023-09-08 | 36.16 | $33.55 | 331600 |
| 2023-09-07 | 36.33 | $34.29 | 281500 |
| 2023-09-06 | 36.47 | $34.79 | 334600 |
| 2023-09-05 | 36.59 | $35.35 | 403800 |
| 2023-09-01 | 36.64 | $36.91 | 280200 |
| 2023-08-31 | 36.61 | $36.54 | 294900 |
| 2023-08-30 | 36.58 | $36.13 | 214400 |
| 2023-08-29 | 36.55 | $36.17 | 208500 |
| 2023-08-28 | 36.55 | $35.76 | 217700 |
| 2023-08-25 | 36.59 | $35.68 | 259600 |
| 2023-08-24 | 36.61 | $35.83 | 318800 |
| 2023-08-23 | 36.61 | $36.69 | 250500 |
| 2023-08-22 | 36.56 | $36.71 | 304200 |
| 2023-08-21 | 36.48 | $37.70 | 422200 |
| 2023-08-18 | 36.37 | $37.36 | 476600 |
| 2023-08-17 | 36.25 | $36.44 | 316600 |
| 2023-08-16 | 36.19 | $36.61 | 306200 |
| 2023-08-15 | 36.12 | $36.53 | 302600 |
| 2023-08-14 | 36.05 | $37.00 | 237000 |
| 2023-08-11 | 35.94 | $37.16 | 235300 |
| 2023-08-10 | 35.79 | $37.02 | 247500 |
| 2023-08-09 | 35.63 | $37.02 | 267000 |
| 2023-08-08 | 35.50 | $37.15 | 360900 |
| 2023-08-07 | 35.41 | $36.48 | 273100 |
| 2023-08-04 | 35.32 | $36.18 | 233600 |
| 2023-08-03 | 35.24 | $35.91 | 271900 |
| 2023-08-02 | 35.15 | $35.66 | 255800 |
| 2023-08-01 | 35.10 | $36.11 | 269600 |
| 2023-07-31 | 35.06 | $36.56 | 277300 |
| 2023-07-28 | 34.96 | $36.16 | 265300 |
| 2023-07-27 | 34.89 | $35.76 | 270900 |
| 2023-07-26 | 34.79 | $35.76 | 316800 |
| 2023-07-25 | 34.72 | $35.10 | 262100 |
| 2023-07-24 | 34.66 | $35.43 | 249800 |
| 2023-07-21 | 34.58 | $34.99 | 293100 |
| 2023-07-20 | 34.57 | $35.29 | 337600 |
| 2023-07-19 | 34.56 | $35.22 | 309600 |
| 2023-07-18 | 34.50 | $35.09 | 253600 |
| 2023-07-17 | 34.45 | $34.84 | 439900 |
| 2023-07-14 | 34.41 | $33.99 | 312600 |
| 2023-07-13 | 34.40 | $33.82 | 394300 |
| 2023-07-12 | 34.42 | $34.59 | 677600 |
| 2023-07-11 | 34.39 | $35.27 | 344500 |
| 2023-07-10 | 34.31 | $34.72 | 498400 |
| 2023-07-07 | 34.28 | $34.52 | 388500 |
| 2023-07-06 | 34.24 | $34.07 | 297500 |
| 2023-07-05 | 34.17 | $34.70 | 481500 |
| 2023-07-03 | 34.04 | $35.32 | 228900 |
| 2023-06-30 | 33.92 | $34.60 | 506100 |
| 2023-06-29 | 33.75 | $34.70 | 428600 |
| 2023-06-28 | 33.55 | $33.76 | 344100 |
| 2023-06-27 | 33.44 | $34.31 | 326100 |
| 2023-06-26 | 33.32 | $33.95 | 412500 |
| 2023-06-23 | 33.18 | $33.94 | 662500 |
| 2023-06-22 | 33.09 | $34.62 | 371900 |
| 2023-06-21 | 32.95 | $35.12 | 454000 |
| 2023-06-20 | 32.78 | $34.11 | 468000 |
| 2023-06-16 | 32.69 | $33.98 | 820600 |
| 2023-06-15 | 32.69 | $34.06 | 292000 |
| 2023-06-14 | 32.65 | $33.84 | 276100 |
| 2023-06-13 | 32.59 | $34.15 | 399700 |
| 2023-06-12 | 32.55 | $34.09 | 334000 |
| 2023-06-09 | 32.51 | $33.71 | 280400 |
| 2023-06-08 | 32.48 | $33.96 | 289300 |
| 2023-06-07 | 32.42 | $33.87 | 441500 |
| 2023-06-06 | 32.37 | $32.69 | 350000 |
| 2023-06-05 | 32.40 | $32.07 | 284500 |
| 2023-06-02 | 32.49 | $32.81 | 420600 |
| 2023-06-01 | 32.50 | $31.21 | 475100 |
| 2023-05-31 | 32.59 | $30.71 | 877700 |
| 2023-05-30 | 32.73 | $31.66 | 557600 |
| 2023-05-26 | 32.81 | $31.83 | 633700 |
| 2023-05-25 | 32.90 | $31.26 | 409600 |
| 2023-05-24 | 33.03 | $32.09 | 424400 |
| 2023-05-23 | 33.11 | $31.78 | 319900 |
| 2023-05-22 | 33.18 | $31.79 | 347300 |
| 2023-05-19 | 33.29 | $32.29 | 346400 |
| 2023-05-18 | 33.37 | $33.88 | 244200 |
| 2023-05-17 | 33.39 | $33.37 | 320100 |
| 2023-05-16 | 33.44 | $32.55 | 292500 |
| 2023-05-15 | 33.52 | $33.30 | 280800 |
| 2023-05-12 | 33.58 | $33.41 | 245600 |
| 2023-05-11 | 33.64 | $33.01 | 307300 |
| 2023-05-10 | 33.69 | $32.73 | 243900 |
| 2023-05-09 | 33.74 | $32.99 | 238400 |
| 2023-05-08 | 33.81 | $33.34 | 224500 |
| 2023-05-05 | 33.84 | $33.75 | 314700 |
| 2023-05-04 | 33.85 | $32.95 | 381000 |
| 2023-05-03 | 33.95 | $33.11 | 354800 |
| 2023-05-02 | 34.08 | $33.51 | 326900 |
| 2023-05-01 | 34.23 | $33.28 | 317800 |
| 2023-04-28 | 34.35 | $33.53 | 219200 |
| 2023-04-27 | 34.41 | $33.98 | 239200 |
| 2023-04-26 | 34.46 | $33.64 | 213100 |
| 2023-04-25 | 34.50 | $33.27 | 383600 |
| 2023-04-24 | 34.56 | $33.83 | 215100 |
| 2023-04-21 | 34.60 | $34.04 | 223400 |
| 2023-04-20 | 34.62 | $34.17 | 306400 |
| 2023-04-19 | 34.65 | $34.35 | 325000 |
| 2023-04-18 | 34.70 | $34.24 | 260300 |
| 2023-04-17 | 34.74 | $34.53 | 266500 |
| 2023-04-14 | 34.78 | $34.60 | 440600 |
| 2023-04-13 | 34.85 | $33.91 | 444800 |
| 2023-04-12 | 34.97 | $33.78 | 560200 |
| 2023-04-11 | 35.10 | $34.39 | 449800 |
| 2023-04-10 | 35.18 | $33.87 | 585800 |
| 2023-04-06 | 35.37 | $34.04 | 559100 |
| 2023-04-05 | 35.49 | $34.87 | 397700 |
| 2023-04-04 | 35.63 | $35.73 | 371900 |
| 2023-04-03 | 35.73 | $36.47 | 487700 |
| 2023-03-31 | 35.77 | $35.69 | 469500 |
| 2023-03-30 | 35.88 | $34.83 | 269700 |
| 2023-03-29 | 36.02 | $35.04 | 443100 |
| 2023-03-28 | 36.32 | $34.44 | 366300 |
| 2023-03-27 | 36.64 | $34.32 | 374200 |
| 2023-03-24 | 36.96 | $34.74 | 369700 |
| 2023-03-23 | 37.25 | $34.31 | 437200 |
| 2023-03-22 | 37.58 | $34.76 | 370500 |
| 2023-03-21 | 37.87 | $35.37 | 335500 |
| 2023-03-20 | 38.14 | $35.20 | 436200 |
| 2023-03-17 | 38.51 | $35.21 | 1.1M |
| 2023-03-16 | 38.87 | $36.09 | 428400 |
| 2023-03-15 | 39.21 | $36.22 | 589200 |
| 2023-03-14 | 39.57 | $36.34 | 553400 |
| 2023-03-13 | 39.93 | $35.97 | 769900 |
| 2023-03-10 | 40.24 | $37.70 | 813800 |
| 2023-03-09 | 40.47 | $36.55 | 618900 |
| 2023-03-08 | 40.78 | $37.53 | 333200 |
| 2023-03-07 | 41.07 | $37.74 | 374800 |
| 2023-03-06 | 41.36 | $37.27 | 505000 |
| 2023-03-03 | 41.73 | $37.95 | 583700 |
| 2023-03-02 | 42.05 | $37.63 | 1.0M |
| 2023-03-01 | 42.38 | $41.04 | 385000 |
| 2023-02-28 | 42.52 | $40.79 | 350800 |
| 2023-02-27 | 42.65 | $40.70 | 386600 |
| 2023-02-24 | 42.79 | $40.63 | 287600 |
| 2023-02-23 | 42.92 | $40.81 | 320900 |
| 2023-02-22 | 43.03 | $40.71 | 356400 |
| 2023-02-21 | 43.13 | $40.69 | 540100 |
| 2023-02-17 | 43.26 | $42.58 | 243600 |
| 2023-02-16 | 43.32 | $42.55 | 225300 |
| 2023-02-15 | 43.38 | $42.88 | 420900 |
| 2023-02-14 | 43.44 | $43.33 | 255900 |
| 2023-02-13 | 43.50 | $43.48 | 357300 |
| 2023-02-10 | 43.58 | $42.20 | 387400 |
| 2023-02-09 | 43.73 | $42.41 | 374100 |
| 2023-02-08 | 44.09 | $42.59 | 357300 |
| 2023-02-07 | 44.40 | $43.46 | 355600 |
| 2023-02-06 | 44.61 | $43.49 | 455700 |
| 2023-02-03 | 44.83 | $44.65 | 408000 |
| 2023-02-02 | 44.94 | $44.43 | 605300 |
| 2023-02-01 | 45.07 | $44.11 | 561000 |
| 2023-01-31 | 45.13 | $44.00 | 567900 |
| 2023-01-30 | 45.20 | $43.38 | 352400 |
| 2023-01-27 | 45.29 | $43.35 | 409400 |
| 2023-01-26 | 45.36 | $43.29 | 479700 |
| 2023-01-25 | 45.42 | $43.11 | 447400 |
| 2023-01-24 | 45.53 | $42.66 | 446900 |
| 2023-01-23 | 45.60 | $43.30 | 562800 |
| 2023-01-20 | 45.65 | $43.69 | 604400 |
| 2023-01-19 | 45.62 | $43.71 | 503600 |
| 2023-01-18 | 45.66 | $44.25 | 388000 |
| 2023-01-17 | 45.66 | $44.39 | 694300 |
| 2023-01-13 | 45.63 | $45.08 | 462200 |
| 2023-01-12 | 45.61 | $45.19 | 946900 |
| 2023-01-11 | 45.56 | $49.74 | 925400 |
| 2023-01-10 | 45.31 | $48.81 | 774900 |
| 2023-01-09 | 45.11 | $47.52 | 643900 |
| 2023-01-06 | 45.04 | $47.88 | 507600 |
| 2023-01-05 | 44.93 | $46.89 | 524100 |
| 2023-01-04 | 44.83 | $47.01 | 549300 |
| 2023-01-03 | 44.72 | $45.30 | 493400 |
| 2022-12-30 | 44.67 | $45.35 | 387600 |
| 2022-12-29 | 44.61 | $45.28 | 399000 |
| 2022-12-28 | 44.55 | $44.65 | 298500 |
| 2022-12-27 | 44.54 | $44.68 | 291200 |
| 2022-12-23 | 44.52 | $45.23 | 309300 |
| 2022-12-22 | 44.46 | $44.09 | 384000 |
| 2022-12-21 | 44.41 | $44.21 | 343300 |
| 2022-12-20 | 44.41 | $43.16 | 589900 |
| 2022-12-19 | 44.35 | $44.43 | 468000 |
| 2022-12-16 | 44.19 | $44.34 | 1.4M |
| 2022-12-15 | 43.95 | $43.78 | 396800 |
| 2022-12-14 | 43.71 | $44.71 | 369100 |
| 2022-12-13 | 43.50 | $44.14 | 537500 |
| 2022-12-12 | 43.28 | $44.81 | 493900 |
| 2022-12-09 | 43.04 | $44.70 | 597000 |
| 2022-12-08 | 42.80 | $46.12 | 415300 |
| 2022-12-07 | 42.41 | $45.72 | 387700 |
| 2022-12-06 | 42.09 | $44.95 | 579800 |
| 2022-12-05 | 41.81 | $44.66 | 343900 |
| 2022-12-02 | 41.51 | $44.42 | 415900 |
| 2022-12-01 | 41.19 | $44.21 | 337800 |
| 2022-11-30 | 40.88 | $43.95 | 647100 |
| 2022-11-29 | 40.63 | $44.56 | 402500 |
| 2022-11-28 | 40.37 | $44.20 | 328900 |
| 2022-11-25 | 40.18 | $44.04 | 201100 |
| 2022-11-23 | 39.95 | $43.17 | 322200 |
| 2022-11-22 | 39.74 | $44.06 | 445700 |
| 2022-11-21 | 39.45 | $42.12 | 487400 |
| 2022-11-18 | 39.19 | $41.05 | 659100 |
| 2022-11-17 | 38.95 | $39.68 | 617700 |
| 2022-11-16 | 38.71 | $38.98 | 444400 |
| 2022-11-15 | 38.50 | $40.42 | 449500 |
| 2022-11-14 | 38.25 | $39.84 | 340900 |
| 2022-11-11 | 38.02 | $39.94 | 414100 |
| 2022-11-10 | 37.72 | $39.96 | 407200 |
| 2022-11-09 | 37.45 | $38.21 | 287000 |
| 2022-11-08 | 37.22 | $39.29 | 272200 |
| 2022-11-07 | 36.95 | $39.34 | 272400 |
| 2022-11-04 | 36.66 | $38.78 | 252100 |
| 2022-11-03 | 36.43 | $38.03 | 445400 |
| 2022-11-02 | 36.25 | $37.89 | 399200 |
| 2022-11-01 | 36.10 | $39.02 | 329000 |
| 2022-10-31 | 35.86 | $39.33 | 426900 |
| 2022-10-28 | 35.52 | $40.44 | 471400 |
| 2022-10-27 | 35.09 | $39.37 | 427000 |
| 2022-10-26 | 34.71 | $39.13 | 618300 |
| 2022-10-25 | 34.38 | $38.25 | 552900 |
| 2022-10-24 | 34.07 | $36.89 | 420400 |
| 2022-10-21 | 33.80 | $36.22 | 399600 |
| 2022-10-20 | 33.60 | $34.81 | 368700 |
| 2022-10-19 | 33.49 | $34.80 | 359200 |
| 2022-10-18 | 33.39 | $35.37 | 389200 |
| 2022-10-17 | 33.27 | $35.24 | 442200 |
| 2022-10-14 | 33.21 | $34.12 | 288300 |
| 2022-10-13 | 33.18 | $34.40 | 378900 |
| 2022-10-12 | 33.13 | $33.65 | 320200 |
| 2022-10-11 | 33.10 | $33.92 | 404600 |
| 2022-10-10 | 33.04 | $33.60 | 362500 |
| 2022-10-07 | 33.11 | $34.02 | 403900 |
| 2022-10-06 | 33.11 | $34.52 | 416300 |
| 2022-10-05 | 33.05 | $34.87 | 495600 |
| 2022-10-04 | 32.97 | $34.33 | 410900 |
| 2022-10-03 | 32.87 | $32.54 | 287800 |
| 2022-09-30 | 32.86 | $31.66 | 362900 |
| 2022-09-29 | 32.91 | $31.94 | 338700 |
| 2022-09-28 | 32.93 | $32.50 | 394400 |
| 2022-09-27 | 32.94 | $31.93 | 283200 |
| 2022-09-26 | 33.01 | $31.57 | 376900 |
| 2022-09-23 | 33.10 | $32.24 | 485600 |
| 2022-09-22 | 33.20 | $32.50 | 341600 |
| 2022-09-21 | 33.25 | $32.79 | 299200 |
| 2022-09-20 | 33.30 | $33.01 | 351200 |
| 2022-09-19 | 33.34 | $34.08 | 443400 |
| 2022-09-16 | 33.35 | $33.62 | 599000 |
| 2022-09-15 | 33.36 | $33.24 | 291300 |
| 2022-09-14 | 33.36 | $33.12 | 394500 |
| 2022-09-13 | 33.40 | $32.76 | 371400 |
| 2022-09-12 | 33.38 | $34.87 | 361300 |
| 2022-09-09 | 33.28 | $34.08 | 321100 |
| 2022-09-08 | 33.19 | $33.25 | 336700 |
| 2022-09-07 | 33.07 | $33.45 | 428300 |
| 2022-09-06 | 32.90 | $32.19 | 365600 |
| 2022-09-02 | 32.88 | $32.46 | 349500 |
| 2022-09-01 | 32.78 | $32.65 | 405800 |
| 2022-08-31 | 32.67 | $32.28 | 660900 |
| 2022-08-30 | 32.58 | $32.74 | 324400 |
| 2022-08-29 | 32.43 | $33.28 | 307600 |
| 2022-08-26 | 32.29 | $33.45 | 351300 |
| 2022-08-25 | 32.13 | $34.25 | 311800 |
| 2022-08-24 | 31.91 | $33.49 | 553900 |
| 2022-08-23 | 31.72 | $33.79 | 670300 |
| 2022-08-22 | 31.49 | $33.78 | 660300 |
| 2022-08-19 | 31.32 | $34.30 | 666300 |
| 2022-08-18 | 31.13 | $33.71 | 382700 |
| 2022-08-17 | 30.97 | $33.25 | 324800 |
| 2022-08-16 | 30.82 | $33.98 | 816200 |
| 2022-08-15 | 30.60 | $32.38 | 347200 |
| 2022-08-12 | 30.39 | $32.74 | 334300 |
| 2022-08-11 | 30.13 | $32.41 | 447200 |
| 2022-08-10 | 29.85 | $30.85 | 515700 |
| 2022-08-09 | 29.70 | $30.04 | 526100 |
| 2022-08-08 | 29.57 | $31.70 | 436500 |
| 2022-08-05 | 29.37 | $30.44 | 255000 |
| 2022-08-04 | 29.26 | $30.51 | 291500 |
| 2022-08-03 | 29.17 | $30.56 | 391800 |
| 2022-08-02 | 28.99 | $29.66 | 355100 |
| 2022-08-01 | 28.93 | $30.54 | 334800 |
| 2022-07-29 | 28.77 | $30.20 | 495400 |
| 2022-07-28 | 28.65 | $29.85 | 255000 |
| 2022-07-27 | 28.58 | $29.74 | 299500 |
| 2022-07-26 | 28.55 | $29.11 | 411400 |
| 2022-07-25 | 28.59 | $30.47 | 322800 |
| 2022-07-22 | 28.57 | $30.45 | 272600 |
| 2022-07-21 | 28.50 | $30.51 | 302200 |
| 2022-07-20 | 28.43 | $30.32 | 379500 |
| 2022-07-19 | 28.38 | $29.43 | 387400 |
| 2022-07-18 | 28.38 | $28.30 | 476000 |
| 2022-07-15 | 28.40 | $27.52 | 283700 |
| 2022-07-14 | 28.54 | $26.86 | 322400 |
| 2022-07-13 | 28.70 | $27.69 | 374300 |
| 2022-07-12 | 28.82 | $27.48 | 302200 |
| 2022-07-11 | 28.97 | $27.69 | 344100 |
| 2022-07-08 | 29.17 | $28.36 | 325200 |
| 2022-07-07 | 29.35 | $28.72 | 454900 |
| 2022-07-06 | 29.54 | $26.97 | 535500 |
| 2022-07-05 | 29.81 | $28.32 | 553400 |
| 2022-07-01 | 30.01 | $27.47 | 492000 |
| 2022-06-30 | 30.25 | $27.69 | 549900 |
| 2022-06-29 | 30.48 | $28.47 | 379700 |
| 2022-06-28 | 30.70 | $29.26 | 403000 |
| 2022-06-27 | 30.90 | $29.86 | 310200 |
| 2022-06-24 | 31.02 | $30.04 | 496700 |
| 2022-06-23 | 31.03 | $29.10 | 348200 |
| 2022-06-22 | 30.94 | $28.99 | 338000 |
| 2022-06-21 | 30.97 | $29.47 | 330500 |
| 2022-06-17 | 31.00 | $29.25 | 687400 |
| 2022-06-16 | 31.04 | $28.83 | 434800 |
| 2022-06-15 | 31.13 | $30.31 | 287500 |
| 2022-06-14 | 31.28 | $30.05 | 369300 |
| 2022-06-13 | 31.43 | $30.02 | 429300 |
| 2022-06-10 | 31.55 | $30.58 | 310000 |
| 2022-06-09 | 31.62 | $31.57 | 264200 |
| 2022-06-08 | 31.55 | $32.04 | 262500 |
| 2022-06-07 | 31.51 | $32.49 | 488700 |
| 2022-06-06 | 31.42 | $32.48 | 556300 |
| 2022-06-03 | 31.38 | $32.31 | 379900 |
| 2022-06-02 | 31.39 | $32.15 | 428800 |
| 2022-06-01 | 31.43 | $32.41 | 443500 |
| 2022-05-31 | 31.42 | $32.86 | 752300 |
| 2022-05-27 | 31.39 | $33.24 | 560500 |
| 2022-05-26 | 31.28 | $32.20 | 1.3M |
| 2022-05-25 | 31.28 | $30.28 | 1.4M |
| 2022-05-24 | 31.32 | $27.17 | 1.2M |
| 2022-05-23 | 31.51 | $29.71 | 770400 |
| 2022-05-20 | 31.61 | $30.08 | 515300 |
| 2022-05-19 | 31.65 | $30.04 | 794100 |
| 2022-05-18 | 31.81 | $30.57 | 860400 |
| 2022-05-17 | 31.96 | $33.39 | 362100 |
| 2022-05-16 | 31.99 | $32.97 | 615200 |
| 2022-05-13 | 31.98 | $32.39 | 489300 |
| 2022-05-12 | 31.98 | $32.07 | 729900 |
| 2022-05-11 | 32.01 | $30.15 | 1.1M |
| 2022-05-10 | 32.10 | $31.20 | 523400 |
| 2022-05-09 | 32.16 | $30.79 | 582700 |
| 2022-05-06 | 32.25 | $31.63 | 754700 |
| 2022-05-05 | 32.27 | $32.50 | 609000 |
| 2022-05-04 | 32.26 | $32.88 | 536600 |
| 2022-05-03 | 32.28 | $32.37 | 514100 |
| 2022-05-02 | 32.29 | $32.17 | 423700 |
| 2022-04-29 | 32.28 | $31.06 | 418100 |
| 2022-04-28 | 32.38 | $32.09 | 453600 |
| 2022-04-27 | 32.51 | $31.18 | 982900 |
| 2022-04-26 | 32.78 | $30.89 | 893000 |
| 2022-04-25 | 32.98 | $31.71 | 953300 |
| 2022-04-22 | 33.17 | $30.91 | 1.3M |
| 2022-04-21 | 33.42 | $33.33 | 838200 |
| 2022-04-20 | 33.58 | $33.51 | 712500 |
| 2022-04-19 | 33.77 | $33.91 | 878000 |
| 2022-04-18 | 33.94 | $32.76 | 911000 |
| 2022-04-14 | 34.22 | $32.50 | 830500 |
| 2022-04-13 | 34.54 | $32.63 | 1.2M |
| 2022-04-12 | 34.80 | $32.03 | 938300 |
| 2022-04-11 | 35.01 | $32.30 | 1.3M |
| 2022-04-08 | 35.18 | $32.59 | 832100 |
| 2022-04-07 | 35.36 | $32.12 | 1.1M |
| 2022-04-06 | 35.54 | $32.28 | 934800 |
| 2022-04-05 | 35.71 | $33.19 | 780400 |
| 2022-04-04 | 35.80 | $32.66 | 743300 |
| 2022-04-01 | 35.89 | $32.00 | 1.3M |
| 2022-03-31 | 36.08 | $33.04 | 931700 |
| 2022-03-30 | 36.27 | $34.63 | 501700 |
| 2022-03-29 | 36.36 | $36.57 | 682000 |
| 2022-03-28 | 36.27 | $34.96 | 623400 |
| 2022-03-25 | 36.32 | $35.55 | 522200 |
| 2022-03-24 | 36.38 | $35.80 | 557100 |
| 2022-03-23 | 36.41 | $36.51 | 749500 |
| 2022-03-22 | 36.34 | $37.41 | 692700 |
| 2022-03-21 | 36.29 | $37.30 | 466800 |
| 2022-03-18 | 36.28 | $38.34 | 1.7M |
| 2022-03-17 | 36.22 | $38.85 | 614000 |
| 2022-03-16 | 36.21 | $37.90 | 747400 |
| 2022-03-15 | 36.24 | $36.10 | 720900 |
| 2022-03-14 | 36.27 | $35.77 | 788200 |
| 2022-03-11 | 36.37 | $36.19 | 842500 |
| 2022-03-10 | 36.52 | $35.71 | 757800 |
| 2022-03-09 | 36.70 | $35.64 | 753500 |
| 2022-03-08 | 36.85 | $35.02 | 1.1M |
| 2022-03-07 | 36.96 | $34.55 | 578100 |
| 2022-03-04 | 37.07 | $35.78 | 925800 |
| 2022-03-03 | 37.11 | $36.72 | 469000 |
| 2022-03-02 | 37.14 | $36.44 | 753000 |
| 2022-03-01 | 37.21 | $34.83 | 551900 |
| 2022-02-28 | 37.35 | $36.00 | 803900 |
| 2022-02-25 | 37.37 | $36.69 | 475300 |
| 2022-02-24 | 37.38 | $36.46 | 652600 |
| 2022-02-23 | 37.42 | $35.19 | 646000 |
| 2022-02-22 | 37.56 | $36.24 | 474500 |
| 2022-02-18 | 37.66 | $37.16 | 408900 |
| 2022-02-17 | 37.47 | $37.13 | 267400 |
| 2022-02-16 | 37.29 | $38.67 | 548700 |
| 2022-02-15 | 37.16 | $38.41 | 320500 |
| 2022-02-14 | 37.06 | $36.88 | 397500 |
| 2022-02-11 | 37.03 | $37.78 | 500300 |
| 2022-02-10 | 37.02 | $39.10 | 541700 |
| 2022-02-09 | 36.97 | $39.33 | 320700 |
| 2022-02-08 | 36.95 | $38.62 | 337100 |
| 2022-02-07 | 36.92 | $37.24 | 381300 |
| 2022-02-04 | 37.05 | $36.74 | 422800 |
| 2022-02-03 | 37.26 | $36.56 | 661500 |
| 2022-02-02 | 37.45 | $37.36 | 742900 |
| 2022-02-01 | 37.67 | $37.77 | 758900 |
| 2022-01-31 | 37.86 | $37.64 | 554400 |
| 2022-01-28 | 38.09 | $36.52 | 931700 |
| 2022-01-27 | 38.40 | $36.85 | 419000 |
| 2022-01-26 | 38.68 | $37.15 | 909600 |
| 2022-01-25 | 38.89 | $38.11 | 1.6M |
| 2022-01-24 | 39.09 | $38.15 | 2.0M |
| 2022-01-21 | 39.22 | $33.35 | 1.5M |
| 2022-01-20 | 39.61 | $33.57 | 805600 |
| 2022-01-19 | 39.95 | $36.12 | 954200 |
| 2022-01-18 | 40.08 | $36.37 | 1.0M |
| 2022-01-14 | 40.36 | $36.29 | 794000 |
| 2022-01-13 | 40.89 | $37.63 | 467900 |
| 2022-01-12 | 41.45 | $38.06 | 411700 |
| 2022-01-11 | 41.95 | $38.85 | 540400 |
| 2022-01-10 | 42.39 | $38.13 | 897200 |
| 2022-01-07 | 43.01 | $39.72 | 521700 |
| 2022-01-06 | 43.56 | $41.05 | 571500 |
| 2022-01-05 | 44.01 | $40.39 | 404300 |
| 2022-01-04 | 44.50 | $41.64 | 583900 |
| 2022-01-03 | 44.82 | $41.52 | 547900 |
| 2021-12-31 | 45.09 | $42.31 | 501800 |
| 2021-12-30 | 45.30 | $42.69 | 550900 |
| 2021-12-29 | 45.43 | $42.56 | 591800 |
| 2021-12-28 | 45.65 | $41.35 | 463200 |
| 2021-12-27 | 46.02 | $41.97 | 518700 |
| 2021-12-23 | 46.35 | $40.87 | 447700 |
| 2021-12-22 | 46.83 | $41.08 | 403000 |
| 2021-12-21 | 47.36 | $40.49 | 841500 |
| 2021-12-20 | 47.95 | $38.66 | 1.2M |
| 2021-12-17 | 48.53 | $41.86 | 1.9M |
| 2021-12-16 | 49.12 | $47.05 | 1.1M |
| 2021-12-15 | 49.35 | $48.83 | 884700 |
| 2021-12-14 | 49.50 | $48.06 | 1.1M |
| 2021-12-13 | 49.63 | $47.57 | 806800 |
| 2021-12-10 | 49.72 | $50.52 | 648000 |
| 2021-12-09 | 49.63 | $50.70 | 756500 |
| 2021-12-08 | 49.51 | $50.03 | 537500 |
| 2021-12-07 | 49.48 | $50.30 | 750100 |
| 2021-12-06 | 49.40 | $48.07 | 1.0M |
| 2021-12-03 | 49.42 | $46.88 | 534100 |
| 2021-12-02 | 49.45 | $46.52 | 709300 |
| 2021-12-01 | 49.45 | $45.18 | 441300 |
| 2021-11-30 | 49.41 | $47.04 | 725900 |
| 2021-11-29 | 49.23 | $48.69 | 403200 |
| 2021-11-26 | 48.87 | $48.54 | 408300 |
| 2021-11-24 | 48.52 | $50.56 | 302800 |
| 2021-11-23 | 48.04 | $51.67 | 457200 |
| 2021-11-22 | 47.57 | $52.22 | 546000 |
| 2021-11-19 | 47.10 | $50.25 | 932400 |
| 2021-11-18 | 46.71 | $53.75 | 818100 |
| 2021-11-17 | 46.18 | $51.58 | 809000 |
| 2021-11-16 | 45.73 | $51.94 | 334400 |
| 2021-11-15 | 45.26 | $50.55 | 544600 |
| 2021-11-12 | 44.88 | $49.45 | 291800 |
| 2021-11-11 | 44.53 | $48.69 | 228500 |
| 2021-11-10 | 44.16 | $48.38 | 256800 |
| 2021-11-09 | 43.75 | $49.40 | 213400 |
| 2021-11-08 | 43.32 | $48.62 | 287800 |
| 2021-11-05 | 42.89 | $48.44 | 358100 |
| 2021-11-04 | 42.55 | $47.58 | 376100 |
| 2021-11-03 | 42.27 | $46.56 | 554300 |
| 2021-11-02 | 41.97 | $44.34 | 389200 |
| 2021-11-01 | 41.82 | $43.34 | 495900 |
| 2021-10-29 | 41.76 | $41.62 | 318500 |
| 2021-10-28 | 41.70 | $41.55 | 267100 |
| 2021-10-27 | 41.60 | $40.81 | 248800 |
| 2021-10-26 | 41.75 | $42.23 | 272800 |
| 2021-10-25 | 41.82 | $42.98 | 265600 |
| 2021-10-22 | 41.87 | $42.40 | 210300 |
| 2021-10-21 | 41.89 | $43.18 | 249400 |
| 2021-10-20 | 41.89 | $42.58 | 345700 |
| 2021-10-19 | 41.88 | $42.54 | 311100 |
| 2021-10-18 | 41.81 | $42.98 | 387300 |
| 2021-10-15 | 41.69 | $42.31 | 413500 |
| 2021-10-14 | 41.63 | $41.29 | 332700 |
| 2021-10-13 | 41.61 | $40.18 | 374100 |
| 2021-10-12 | 41.59 | $40.90 | 228100 |
| 2021-10-11 | 41.51 | $40.04 | 311300 |
| 2021-10-08 | 41.46 | $41.52 | 276400 |
| 2021-10-07 | 41.33 | $42.14 | 480500 |
| 2021-10-06 | 41.23 | $40.41 | 533400 |
| 2021-10-05 | 41.17 | $41.38 | 450300 |
| 2021-10-04 | 41.06 | $42.10 | 564500 |
| 2021-10-01 | 40.95 | $40.51 | 494900 |
| 2021-09-30 | 40.92 | $39.59 | 704800 |
| 2021-09-29 | 40.86 | $43.65 | 428800 |
| 2021-09-28 | 40.62 | $43.70 | 286200 |
| 2021-09-27 | 40.41 | $44.05 | 335100 |
| 2021-09-24 | 40.23 | $42.83 | 326500 |
| 2021-09-23 | 40.06 | $43.00 | 359200 |
| 2021-09-22 | 39.98 | $42.51 | 359700 |
| 2021-09-21 | 40.01 | $41.16 | 614300 |
| 2021-09-20 | 40.00 | $40.57 | 560200 |
| 2021-09-17 | 40.06 | $41.15 | 819400 |
| 2021-09-16 | 40.16 | $40.82 | 379800 |
| 2021-09-15 | 40.27 | $39.72 | 369000 |
| 2021-09-14 | 40.40 | $39.28 | 462700 |
| 2021-09-13 | 40.66 | $39.09 | 559600 |
| 2021-09-10 | 40.97 | $38.98 | 454300 |
| 2021-09-09 | 41.31 | $40.14 | 693500 |
| 2021-09-08 | 41.56 | $39.09 | 706700 |
| 2021-09-07 | 41.87 | $39.27 | 453900 |
| 2021-09-03 | 42.04 | $39.87 | 594400 |
| 2021-09-02 | 42.20 | $39.87 | 838900 |
| 2021-09-01 | 42.31 | $38.50 | 558100 |
| 2021-08-31 | 42.42 | $38.73 | 509800 |
| 2021-08-30 | 42.64 | $39.48 | 984300 |
| 2021-08-27 | 42.78 | $40.54 | 555100 |
| 2021-08-26 | 42.85 | $39.39 | 810200 |
| 2021-08-25 | 42.99 | $41.43 | 468500 |
| 2021-08-24 | 43.04 | $43.12 | 655000 |
| 2021-08-23 | 43.02 | $41.05 | 757500 |
| 2021-08-20 | 43.15 | $41.74 | 1.5M |
| 2021-08-19 | 43.22 | $43.04 | 763900 |
| 2021-08-18 | 43.22 | $43.03 | 482200 |
| 2021-08-17 | 43.27 | $42.44 | 729800 |
| 2021-08-16 | 43.31 | $44.46 | 473200 |
| 2021-08-13 | 43.17 | $45.25 | 440500 |
| 2021-08-12 | 43.04 | $45.72 | 743800 |
| 2021-08-11 | 43.01 | $45.15 | 256700 |
| 2021-08-10 | 43.04 | $45.30 | 491400 |
| 2021-08-09 | 43.11 | $42.75 | 288900 |
| 2021-08-06 | 43.37 | $43.09 | 294300 |
| 2021-08-05 | 43.59 | $42.07 | 361100 |
| 2021-08-04 | 43.72 | $40.60 | 420800 |
| 2021-08-03 | 43.97 | $43.09 | 493400 |
| 2021-08-02 | 44.16 | $42.27 | 324100 |
| 2021-07-30 | 44.51 | $42.08 | 343400 |
| 2021-07-29 | 44.92 | $42.17 | 286700 |
| 2021-07-28 | 45.30 | $42.40 | 252900 |
| 2021-07-27 | 45.51 | $42.61 | 332000 |
| 2021-07-26 | 45.67 | $43.73 | 241800 |
| 2021-07-23 | 45.81 | $43.20 | 434300 |
| 2021-07-22 | 45.92 | $42.95 | 251200 |
| 2021-07-21 | 45.98 | $44.02 | 333800 |
| 2021-07-20 | 45.92 | $43.26 | 558700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
43.02
2026-07-17
Close Price
$42.47
Vol: 460505
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
28.45
Average
41.73
Maximum
59.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.02 | $42.47 | 460505 |
| 2026-07-16 | 43.08 | $42.69 | 536700 |
| 2026-07-15 | 43.12 | $43.23 | 512832 |
| 2026-07-14 | 43.11 | $42.48 | 462100 |
| 2026-07-13 | 43.18 | $42.55 | 543547 |
| 2026-07-10 | 43.24 | $42.58 | 517339 |
| 2026-07-09 | 43.31 | $41.58 | 480200 |
| 2026-07-08 | 43.50 | $41.46 | 857500 |
| 2026-07-07 | 43.71 | $42.69 | 616800 |
| 2026-07-06 | 43.82 | $41.86 | 535700 |
| 2026-07-02 | 44.02 | $42.19 | 332441 |
| 2026-07-01 | 44.22 | $41.97 | 498339 |
| 2026-06-30 | 44.45 | $42.20 | 565634 |
| 2026-06-29 | 44.69 | $41.53 | 779017 |
| 2026-06-26 | 45.02 | $43.24 | 1.4M |
| 2026-06-25 | 45.21 | $42.60 | 532137 |
| 2026-06-24 | 45.48 | $44.57 | 546512 |
| 2026-06-23 | 45.58 | $44.15 | 408013 |
| 2026-06-22 | 45.73 | $44.82 | 898520 |
| 2026-06-18 | 45.83 | $45.17 | 825313 |
| 2026-06-17 | 45.89 | $44.17 | 477600 |
| 2026-06-16 | 46.08 | $44.20 | 381404 |
| 2026-06-15 | 46.27 | $44.01 | 383528 |
| 2026-06-12 | 46.51 | $45.29 | 328337 |
| 2026-06-11 | 46.64 | $45.10 | 411900 |
| 2026-06-10 | 46.80 | $44.33 | 424400 |
| 2026-06-09 | 47.06 | $44.36 | 466000 |
| 2026-06-08 | 47.35 | $44.60 | 401851 |
| 2026-06-05 | 47.64 | $44.82 | 632126 |
| 2026-06-04 | 47.93 | $43.56 | 475200 |
| 2026-06-03 | 48.39 | $43.52 | 504231 |
| 2026-06-02 | 48.91 | $44.15 | 649600 |
| 2026-06-01 | 49.41 | $43.68 | 854622 |
| 2026-05-29 | 50.01 | $45.87 | 931437 |
| 2026-05-28 | 50.45 | $50.48 | 581902 |
| 2026-05-27 | 50.44 | $49.76 | 530800 |
| 2026-05-26 | 50.51 | $48.95 | 582600 |
| 2026-05-22 | 50.68 | $49.33 | 332800 |
| 2026-05-21 | 50.82 | $49.02 | 452400 |
| 2026-05-20 | 51.01 | $48.10 | 399346 |
| 2026-05-19 | 51.32 | $47.89 | 393733 |
| 2026-05-18 | 51.68 | $48.08 | 465212 |
| 2026-05-15 | 52.06 | $48.23 | 323100 |
| 2026-05-14 | 52.46 | $49.25 | 348100 |
| 2026-05-13 | 52.80 | $48.46 | 476449 |
| 2026-05-12 | 53.25 | $49.26 | 375619 |
| 2026-05-11 | 53.67 | $50.18 | 494800 |
| 2026-05-08 | 54.04 | $52.41 | 758100 |
| 2026-05-07 | 54.21 | $52.36 | 509900 |
| 2026-05-06 | 54.41 | $54.55 | 209300 |
| 2026-05-05 | 54.39 | $53.61 | 268742 |
| 2026-05-04 | 54.47 | $53.19 | 296720 |
| 2026-05-01 | 54.61 | $55.27 | 204700 |
| 2026-04-30 | 54.54 | $55.61 | 357100 |
| 2026-04-29 | 54.43 | $55.31 | 232300 |
| 2026-04-28 | 54.33 | $56.53 | 244900 |
| 2026-04-27 | 54.10 | $56.50 | 308900 |
| 2026-04-24 | 53.85 | $56.15 | 219100 |
| 2026-04-23 | 53.61 | $56.40 | 232300 |
| 2026-04-22 | 53.31 | $55.95 | 309400 |
| 2026-04-21 | 53.04 | $55.71 | 393500 |
| 2026-04-20 | 52.76 | $55.94 | 435200 |
| 2026-04-17 | 52.42 | $54.62 | 528200 |
| 2026-04-16 | 52.19 | $52.97 | 458500 |
| 2026-04-15 | 52.11 | $52.70 | 692700 |
| 2026-04-14 | 52.04 | $53.31 | 579000 |
| 2026-04-13 | 51.91 | $54.49 | 408500 |
| 2026-04-10 | 51.64 | $54.83 | 378400 |
| 2026-04-09 | 51.30 | $55.71 | 395800 |
| 2026-04-08 | 50.84 | $53.76 | 446600 |
| 2026-04-07 | 50.53 | $51.30 | 418500 |
| 2026-04-06 | 50.45 | $50.97 | 272800 |
| 2026-04-02 | 50.40 | $50.14 | 291000 |
| 2026-04-01 | 50.42 | $50.83 | 343500 |
| 2026-03-31 | 50.38 | $50.36 | 451900 |
| 2026-03-30 | 50.38 | $49.35 | 500100 |
| 2026-03-27 | 50.49 | $49.28 | 384600 |
| 2026-03-26 | 50.62 | $49.64 | 396900 |
| 2026-03-25 | 50.72 | $50.80 | 312700 |
| 2026-03-24 | 50.72 | $50.07 | 413700 |
| 2026-03-23 | 50.78 | $50.02 | 601200 |
| 2026-03-20 | 50.86 | $49.19 | 1.5M |
| 2026-03-19 | 51.04 | $49.49 | 498100 |
| 2026-03-18 | 51.20 | $49.09 | 533300 |
| 2026-03-17 | 51.43 | $50.51 | 650000 |
| 2026-03-16 | 51.52 | $49.32 | 705300 |
| 2026-03-13 | 51.75 | $50.28 | 669300 |
| 2026-03-12 | 51.91 | $50.66 | 439100 |
| 2026-03-11 | 52.04 | $50.48 | 399800 |
| 2026-03-10 | 52.20 | $50.35 | 361700 |
| 2026-03-09 | 52.40 | $50.16 | 463300 |
| 2026-03-06 | 52.63 | $50.91 | 440700 |
| 2026-03-05 | 52.82 | $52.61 | 398500 |
| 2026-03-04 | 52.84 | $53.00 | 308400 |
| 2026-03-03 | 52.82 | $52.58 | 313700 |
| 2026-03-02 | 52.85 | $52.24 | 387300 |
| 2026-02-27 | 52.91 | $53.55 | 343800 |
| 2026-02-26 | 52.84 | $54.47 | 350000 |
| 2026-02-25 | 52.67 | $53.87 | 275700 |
| 2026-02-24 | 52.55 | $53.60 | 228100 |
| 2026-02-23 | 52.43 | $52.96 | 362800 |
| 2026-02-20 | 52.38 | $53.94 | 380100 |
| 2026-02-19 | 52.21 | $53.55 | 319000 |
| 2026-02-18 | 52.07 | $53.26 | 333500 |
| 2026-02-17 | 51.95 | $53.87 | 400000 |
| 2026-02-13 | 51.75 | $53.45 | 363300 |
| 2026-02-12 | 51.57 | $52.65 | 363700 |
| 2026-02-11 | 51.45 | $52.15 | 271300 |
| 2026-02-10 | 51.38 | $52.10 | 313300 |
| 2026-02-09 | 51.31 | $52.32 | 392400 |
| 2026-02-06 | 51.20 | $52.09 | 549900 |
| 2026-02-05 | 51.10 | $50.88 | 556900 |
| 2026-02-04 | 51.13 | $50.45 | 695600 |
| 2026-02-03 | 51.20 | $48.99 | 680200 |
| 2026-02-02 | 51.43 | $48.15 | 522300 |
| 2026-01-30 | 51.78 | $47.30 | 613400 |
| 2026-01-29 | 52.25 | $47.18 | 722600 |
| 2026-01-28 | 52.78 | $47.91 | 470400 |
| 2026-01-27 | 53.29 | $48.97 | 375400 |
| 2026-01-26 | 53.75 | $49.17 | 573300 |
| 2026-01-23 | 54.23 | $50.97 | 391700 |
| 2026-01-22 | 54.58 | $52.84 | 551800 |
| 2026-01-21 | 54.76 | $55.41 | 523600 |
| 2026-01-20 | 54.69 | $54.03 | 736000 |
| 2026-01-16 | 54.76 | $52.72 | 552400 |
| 2026-01-15 | 54.97 | $52.97 | 605700 |
| 2026-01-14 | 55.18 | $55.38 | 672500 |
| 2026-01-13 | 55.16 | $55.42 | 501100 |
| 2026-01-12 | 55.14 | $55.58 | 649200 |
| 2026-01-09 | 55.09 | $55.54 | 658800 |
| 2026-01-08 | 55.04 | $55.61 | 784100 |
| 2026-01-07 | 54.98 | $53.89 | 691500 |
| 2026-01-06 | 55.10 | $55.58 | 541700 |
| 2026-01-05 | 55.05 | $54.10 | 640500 |
| 2026-01-02 | 55.15 | $53.86 | 521800 |
| 2025-12-31 | 55.28 | $53.42 | 325000 |
| 2025-12-30 | 55.48 | $53.70 | 356900 |
| 2025-12-29 | 55.67 | $53.87 | 427500 |
| 2025-12-26 | 55.86 | $54.30 | 330100 |
| 2025-12-24 | 56.02 | $54.59 | 222900 |
| 2025-12-23 | 56.17 | $54.25 | 489400 |
| 2025-12-22 | 56.37 | $55.54 | 632500 |
| 2025-12-19 | 56.46 | $56.16 | 1.1M |
| 2025-12-18 | 56.49 | $56.33 | 577500 |
| 2025-12-17 | 56.51 | $56.28 | 488000 |
| 2025-12-16 | 56.53 | $57.15 | 499800 |
| 2025-12-15 | 56.47 | $57.10 | 831600 |
| 2025-12-12 | 56.40 | $57.05 | 826100 |
| 2025-12-11 | 56.33 | $56.89 | 427700 |
| 2025-12-10 | 56.28 | $56.54 | 1.0M |
| 2025-12-09 | 56.25 | $57.16 | 410000 |
| 2025-12-08 | 56.15 | $56.39 | 313900 |
| 2025-12-05 | 56.13 | $55.83 | 631200 |
| 2025-12-04 | 56.16 | $56.44 | 435600 |
| 2025-12-03 | 56.13 | $57.41 | 422700 |
| 2025-12-02 | 55.99 | $56.26 | 339400 |
| 2025-12-01 | 55.97 | $56.99 | 363500 |
| 2025-11-28 | 55.86 | $56.48 | 191100 |
| 2025-11-26 | 55.79 | $57.31 | 482900 |
| 2025-11-25 | 55.63 | $56.41 | 540300 |
| 2025-11-24 | 55.55 | $53.79 | 754400 |
| 2025-11-21 | 55.74 | $54.31 | 727900 |
| 2025-11-20 | 55.89 | $55.02 | 528100 |
| 2025-11-19 | 55.98 | $55.51 | 302200 |
| 2025-11-18 | 56.03 | $55.64 | 346400 |
| 2025-11-17 | 56.07 | $55.41 | 276200 |
| 2025-11-14 | 56.14 | $56.20 | 285900 |
| 2025-11-13 | 56.13 | $56.15 | 334000 |
| 2025-11-12 | 56.13 | $56.39 | 374400 |
| 2025-11-11 | 56.10 | $56.68 | 288200 |
| 2025-11-10 | 56.04 | $58.25 | 544500 |
| 2025-11-07 | 55.81 | $57.32 | 356400 |
| 2025-11-06 | 55.65 | $56.66 | 533700 |
| 2025-11-05 | 55.54 | $57.74 | 760200 |
| 2025-11-04 | 55.31 | $55.12 | 444600 |
| 2025-11-03 | 55.33 | $55.14 | 666700 |
| 2025-10-31 | 55.35 | $54.80 | 555200 |
| 2025-10-30 | 55.41 | $53.92 | 576000 |
| 2025-10-29 | 55.56 | $54.19 | 469600 |
| 2025-10-28 | 55.71 | $55.02 | 326700 |
| 2025-10-27 | 55.78 | $55.36 | 414300 |
| 2025-10-24 | 55.82 | $55.70 | 301700 |
| 2025-10-23 | 55.84 | $55.91 | 447600 |
| 2025-10-22 | 55.83 | $55.18 | 326100 |
| 2025-10-21 | 55.90 | $55.05 | 370300 |
| 2025-10-20 | 55.99 | $55.36 | 312100 |
| 2025-10-17 | 56.05 | $54.33 | 391700 |
| 2025-10-16 | 56.24 | $53.87 | 411500 |
| 2025-10-15 | 56.48 | $53.58 | 520600 |
| 2025-10-14 | 56.79 | $53.69 | 629300 |
| 2025-10-13 | 57.12 | $54.00 | 672000 |
| 2025-10-10 | 57.44 | $52.73 | 623500 |
| 2025-10-09 | 57.94 | $53.94 | 597400 |
| 2025-10-08 | 58.36 | $57.23 | 363100 |
| 2025-10-07 | 58.48 | $56.84 | 396300 |
| 2025-10-06 | 58.65 | $58.53 | 575200 |
| 2025-10-03 | 58.67 | $57.50 | 335800 |
| 2025-10-02 | 58.79 | $57.54 | 415700 |
| 2025-10-01 | 58.92 | $57.68 | 494000 |
| 2025-09-30 | 59.05 | $58.66 | 501400 |
| 2025-09-29 | 59.09 | $59.04 | 690600 |
| 2025-09-26 | 59.10 | $59.79 | 440000 |
| 2025-09-25 | 59.02 | $58.77 | 388000 |
| 2025-09-24 | 59.05 | $58.87 | 471500 |
| 2025-09-23 | 59.07 | $60.12 | 454200 |
| 2025-09-22 | 58.96 | $59.91 | 513700 |
| 2025-09-19 | 58.86 | $60.69 | 1.6M |
| 2025-09-18 | 58.67 | $61.17 | 496200 |
| 2025-09-17 | 58.40 | $60.48 | 497900 |
| 2025-09-16 | 58.18 | $60.81 | 558700 |
| 2025-09-15 | 57.91 | $61.45 | 583500 |
| 2025-09-12 | 57.54 | $59.48 | 423200 |
| 2025-09-11 | 57.33 | $61.58 | 484800 |
| 2025-09-10 | 56.88 | $59.80 | 455200 |
| 2025-09-09 | 56.58 | $59.04 | 466900 |
| 2025-09-08 | 56.32 | $59.37 | 551400 |
| 2025-09-05 | 56.00 | $59.27 | 771300 |
| 2025-09-04 | 55.65 | $60.25 | 642200 |
| 2025-09-03 | 55.17 | $57.78 | 603400 |
| 2025-09-02 | 54.89 | $57.50 | 526600 |
| 2025-08-29 | 54.62 | $56.59 | 516800 |
| 2025-08-28 | 54.41 | $57.50 | 765000 |
| 2025-08-27 | 54.08 | $56.85 | 638800 |
| 2025-08-26 | 53.79 | $55.13 | 554000 |
| 2025-08-25 | 53.65 | $55.90 | 611400 |
| 2025-08-22 | 53.42 | $56.18 | 1.0M |
| 2025-08-21 | 53.13 | $54.85 | 664500 |
| 2025-08-20 | 52.94 | $55.04 | 321600 |
| 2025-08-19 | 52.72 | $55.20 | 264500 |
| 2025-08-18 | 52.46 | $55.53 | 321400 |
| 2025-08-15 | 52.14 | $55.54 | 444500 |
| 2025-08-14 | 51.78 | $56.07 | 625700 |
| 2025-08-13 | 51.33 | $57.26 | 624800 |
| 2025-08-12 | 50.71 | $55.68 | 869900 |
| 2025-08-11 | 50.18 | $54.45 | 1.1M |
| 2025-08-08 | 49.73 | $52.58 | 301300 |
| 2025-08-07 | 49.43 | $52.70 | 543800 |
| 2025-08-06 | 49.09 | $51.74 | 381300 |
| 2025-08-05 | 48.81 | $50.40 | 541100 |
| 2025-08-04 | 48.64 | $51.16 | 451300 |
| 2025-08-01 | 48.38 | $49.23 | 397200 |
| 2025-07-31 | 48.29 | $49.37 | 478100 |
| 2025-07-30 | 48.18 | $49.38 | 422800 |
| 2025-07-29 | 48.05 | $49.45 | 544300 |
| 2025-07-28 | 47.90 | $50.08 | 570200 |
| 2025-07-25 | 47.67 | $49.07 | 268600 |
| 2025-07-24 | 47.53 | $49.09 | 298900 |
| 2025-07-23 | 47.36 | $50.14 | 366300 |
| 2025-07-22 | 47.07 | $49.67 | 388300 |
| 2025-07-21 | 46.80 | $48.95 | 502700 |
| 2025-07-18 | 46.57 | $48.04 | 411400 |
| 2025-07-17 | 46.41 | $48.10 | 536600 |
| 2025-07-16 | 46.24 | $47.63 | 477100 |
| 2025-07-15 | 46.09 | $47.27 | 412500 |
| 2025-07-14 | 45.97 | $48.28 | 514800 |
| 2025-07-11 | 45.72 | $47.35 | 261000 |
| 2025-07-10 | 45.55 | $47.11 | 351700 |
| 2025-07-09 | 45.39 | $46.96 | 247000 |
| 2025-07-08 | 45.22 | $47.07 | 450600 |
| 2025-07-07 | 45.03 | $46.95 | 595400 |
| 2025-07-03 | 44.82 | $47.66 | 157900 |
| 2025-07-02 | 44.52 | $47.63 | 394100 |
| 2025-07-01 | 44.20 | $47.16 | 435600 |
| 2025-06-30 | 43.89 | $45.35 | 433900 |
| 2025-06-27 | 43.73 | $45.57 | 919200 |
| 2025-06-26 | 43.54 | $45.07 | 391200 |
| 2025-06-25 | 43.38 | $44.33 | 476900 |
| 2025-06-24 | 43.28 | $44.29 | 622200 |
| 2025-06-23 | 43.17 | $44.40 | 384300 |
| 2025-06-20 | 43.04 | $45.29 | 1.0M |
| 2025-06-18 | 42.80 | $44.86 | 492500 |
| 2025-06-17 | 42.59 | $44.51 | 427200 |
| 2025-06-16 | 42.38 | $44.63 | 456300 |
| 2025-06-13 | 42.15 | $42.77 | 420400 |
| 2025-06-12 | 42.08 | $43.65 | 272600 |
| 2025-06-11 | 41.92 | $43.66 | 373500 |
| 2025-06-10 | 41.73 | $43.69 | 347600 |
| 2025-06-09 | 41.53 | $43.87 | 383500 |
| 2025-06-06 | 41.28 | $43.31 | 467000 |
| 2025-06-05 | 41.07 | $42.70 | 483700 |
| 2025-06-04 | 40.90 | $42.11 | 457500 |
| 2025-06-03 | 40.77 | $42.94 | 456900 |
| 2025-06-02 | 40.54 | $42.63 | 533700 |
| 2025-05-30 | 40.32 | $42.61 | 497600 |
| 2025-05-29 | 40.08 | $43.35 | 553200 |
| 2025-05-28 | 39.74 | $43.16 | 898100 |
| 2025-05-27 | 39.38 | $43.33 | 1.1M |
| 2025-05-23 | 38.96 | $41.16 | 1.0M |
| 2025-05-22 | 38.73 | $41.40 | 600600 |
| 2025-05-21 | 38.45 | $40.43 | 512800 |
| 2025-05-20 | 38.24 | $41.34 | 384400 |
| 2025-05-19 | 37.91 | $41.40 | 293100 |
| 2025-05-16 | 37.55 | $41.43 | 424200 |
| 2025-05-15 | 37.14 | $40.84 | 473100 |
| 2025-05-14 | 36.75 | $39.83 | 657800 |
| 2025-05-13 | 36.42 | $39.28 | 419800 |
| 2025-05-12 | 36.12 | $39.26 | 647700 |
| 2025-05-09 | 35.79 | $36.91 | 328900 |
| 2025-05-08 | 35.67 | $36.99 | 393400 |
| 2025-05-07 | 35.53 | $36.05 | 368000 |
| 2025-05-06 | 35.48 | $35.62 | 344400 |
| 2025-05-05 | 35.46 | $35.65 | 346000 |
| 2025-05-02 | 35.45 | $35.92 | 250000 |
| 2025-05-01 | 35.40 | $35.16 | 425600 |
| 2025-04-30 | 35.42 | $34.76 | 306200 |
| 2025-04-29 | 35.49 | $35.04 | 369700 |
| 2025-04-28 | 35.54 | $34.81 | 586300 |
| 2025-04-25 | 35.61 | $34.89 | 354300 |
| 2025-04-24 | 35.69 | $35.09 | 814500 |
| 2025-04-23 | 35.75 | $34.56 | 432500 |
| 2025-04-22 | 35.88 | $34.60 | 376200 |
| 2025-04-21 | 36.01 | $34.00 | 460800 |
| 2025-04-17 | 36.22 | $34.61 | 381900 |
| 2025-04-16 | 36.39 | $33.98 | 524900 |
| 2025-04-15 | 36.65 | $34.24 | 437700 |
| 2025-04-14 | 36.90 | $35.33 | 510100 |
| 2025-04-11 | 37.07 | $34.88 | 787400 |
| 2025-04-10 | 37.30 | $35.35 | 734600 |
| 2025-04-09 | 37.50 | $36.42 | 900600 |
| 2025-04-08 | 37.62 | $33.77 | 982500 |
| 2025-04-07 | 38.02 | $35.83 | 980500 |
| 2025-04-04 | 38.25 | $35.97 | 817300 |
| 2025-04-03 | 38.49 | $34.80 | 1.2M |
| 2025-04-02 | 38.88 | $38.91 | 478600 |
| 2025-04-01 | 38.88 | $38.42 | 430600 |
| 2025-03-31 | 38.93 | $38.32 | 401500 |
| 2025-03-28 | 38.99 | $37.98 | 742200 |
| 2025-03-27 | 39.10 | $39.26 | 484000 |
| 2025-03-26 | 39.08 | $39.61 | 572500 |
| 2025-03-25 | 39.02 | $39.97 | 464300 |
| 2025-03-24 | 38.93 | $39.94 | 711900 |
| 2025-03-21 | 38.82 | $39.05 | 3.7M |
| 2025-03-20 | 38.79 | $38.34 | 588800 |
| 2025-03-19 | 38.84 | $38.48 | 642600 |
| 2025-03-18 | 38.88 | $37.70 | 761000 |
| 2025-03-17 | 39.00 | $37.14 | 889200 |
| 2025-03-14 | 39.20 | $36.13 | 847400 |
| 2025-03-13 | 39.52 | $35.15 | 798600 |
| 2025-03-12 | 39.98 | $36.13 | 500200 |
| 2025-03-11 | 40.39 | $36.97 | 558000 |
| 2025-03-10 | 40.75 | $38.30 | 548000 |
| 2025-03-07 | 41.01 | $38.35 | 573400 |
| 2025-03-06 | 41.29 | $37.85 | 361400 |
| 2025-03-05 | 41.65 | $37.77 | 457300 |
| 2025-03-04 | 42.06 | $37.77 | 659300 |
| 2025-03-03 | 42.51 | $38.95 | 638300 |
| 2025-02-28 | 42.88 | $40.05 | 676100 |
| 2025-02-27 | 43.18 | $39.17 | 472900 |
| 2025-02-26 | 43.60 | $40.11 | 385500 |
| 2025-02-25 | 43.97 | $40.27 | 387400 |
| 2025-02-24 | 44.36 | $41.39 | 331000 |
| 2025-02-21 | 44.68 | $41.17 | 383100 |
| 2025-02-20 | 45.04 | $42.52 | 363300 |
| 2025-02-19 | 45.31 | $42.91 | 458900 |
| 2025-02-18 | 45.56 | $43.28 | 766100 |
| 2025-02-14 | 45.80 | $43.28 | 469500 |
| 2025-02-13 | 46.07 | $42.58 | 607100 |
| 2025-02-12 | 46.44 | $42.48 | 645200 |
| 2025-02-11 | 46.85 | $43.41 | 366500 |
| 2025-02-10 | 47.21 | $44.07 | 444000 |
| 2025-02-07 | 47.54 | $43.99 | 459400 |
| 2025-02-06 | 47.92 | $44.96 | 684400 |
| 2025-02-05 | 48.23 | $46.09 | 314100 |
| 2025-02-04 | 48.46 | $46.01 | 338300 |
| 2025-02-03 | 48.71 | $46.77 | 357000 |
| 2025-01-31 | 48.92 | $47.61 | 384400 |
| 2025-01-30 | 49.06 | $48.62 | 374600 |
| 2025-01-29 | 49.10 | $47.85 | 338000 |
| 2025-01-28 | 49.23 | $48.12 | 409200 |
| 2025-01-27 | 49.35 | $47.11 | 419500 |
| 2025-01-24 | 49.59 | $47.83 | 312000 |
| 2025-01-23 | 49.77 | $48.24 | 347600 |
| 2025-01-22 | 49.93 | $48.01 | 456800 |
| 2025-01-21 | 50.13 | $48.79 | 530400 |
| 2025-01-17 | 50.28 | $48.41 | 594400 |
| 2025-01-16 | 50.47 | $47.28 | 630800 |
| 2025-01-15 | 50.81 | $48.35 | 624600 |
| 2025-01-14 | 51.07 | $51.65 | 634900 |
| 2025-01-13 | 51.00 | $51.30 | 630200 |
| 2025-01-10 | 50.97 | $50.44 | 566200 |
| 2025-01-08 | 51.03 | $50.27 | 386800 |
| 2025-01-07 | 51.11 | $50.75 | 562600 |
| 2025-01-06 | 51.15 | $51.15 | 548600 |
| 2025-01-03 | 51.15 | $51.63 | 513200 |
| 2025-01-02 | 51.10 | $51.11 | 359600 |
| 2024-12-31 | 51.09 | $50.81 | 381600 |
| 2024-12-30 | 51.12 | $51.24 | 293100 |
| 2024-12-27 | 51.11 | $51.53 | 532700 |
| 2024-12-26 | 51.07 | $51.73 | 382900 |
| 2024-12-24 | 51.00 | $51.26 | 253700 |
| 2024-12-23 | 50.97 | $51.01 | 414700 |
| 2024-12-20 | 50.97 | $50.88 | 1.8M |
| 2024-12-19 | 50.98 | $50.40 | 504200 |
| 2024-12-18 | 51.04 | $49.64 | 467700 |
| 2024-12-17 | 51.18 | $51.78 | 573000 |
| 2024-12-16 | 51.12 | $52.53 | 400300 |
| 2024-12-13 | 50.97 | $52.18 | 244200 |
| 2024-12-12 | 50.85 | $51.46 | 340800 |
| 2024-12-11 | 50.78 | $52.82 | 566300 |
| 2024-12-10 | 50.57 | $52.45 | 444600 |
| 2024-12-09 | 50.37 | $52.77 | 426600 |
| 2024-12-06 | 50.12 | $53.04 | 386400 |
| 2024-12-05 | 49.81 | $52.55 | 506100 |
| 2024-12-04 | 49.52 | $53.79 | 319500 |
| 2024-12-03 | 49.07 | $53.42 | 285100 |
| 2024-12-02 | 48.61 | $54.08 | 577900 |
| 2024-11-29 | 48.04 | $52.09 | 199200 |
| 2024-11-27 | 47.61 | $51.24 | 350600 |
| 2024-11-26 | 47.23 | $51.80 | 661900 |
| 2024-11-25 | 46.75 | $51.26 | 804500 |
| 2024-11-22 | 46.27 | $48.86 | 722000 |
| 2024-11-21 | 46.00 | $47.65 | 405600 |
| 2024-11-20 | 45.83 | $47.22 | 295200 |
| 2024-11-19 | 45.68 | $47.25 | 268400 |
| 2024-11-18 | 45.52 | $47.78 | 372400 |
| 2024-11-15 | 45.28 | $47.92 | 278100 |
| 2024-11-14 | 45.00 | $48.74 | 350300 |
| 2024-11-13 | 44.61 | $48.80 | 545800 |
| 2024-11-12 | 44.17 | $47.61 | 556600 |
| 2024-11-11 | 43.80 | $45.14 | 312100 |
| 2024-11-08 | 43.66 | $45.28 | 453100 |
| 2024-11-07 | 43.49 | $45.67 | 269700 |
| 2024-11-06 | 43.26 | $45.43 | 461000 |
| 2024-11-05 | 43.03 | $44.18 | 351000 |
| 2024-11-04 | 42.91 | $42.94 | 355700 |
| 2024-11-01 | 42.91 | $42.18 | 378300 |
| 2024-10-31 | 42.99 | $42.56 | 362800 |
| 2024-10-30 | 43.03 | $43.29 | 323600 |
| 2024-10-29 | 43.01 | $43.12 | 324400 |
| 2024-10-28 | 42.99 | $43.11 | 239700 |
| 2024-10-25 | 42.98 | $42.39 | 297700 |
| 2024-10-24 | 43.04 | $42.90 | 253400 |
| 2024-10-23 | 43.06 | $42.62 | 280400 |
| 2024-10-22 | 43.10 | $42.93 | 336400 |
| 2024-10-21 | 43.12 | $43.64 | 371000 |
| 2024-10-18 | 43.07 | $44.55 | 351400 |
| 2024-10-17 | 42.91 | $44.14 | 372600 |
| 2024-10-16 | 42.78 | $44.31 | 325800 |
| 2024-10-15 | 42.62 | $43.41 | 343000 |
| 2024-10-14 | 42.54 | $43.08 | 304800 |
| 2024-10-11 | 42.48 | $42.35 | 448100 |
| 2024-10-10 | 42.50 | $41.41 | 416100 |
| 2024-10-09 | 42.61 | $41.50 | 416200 |
| 2024-10-08 | 42.73 | $42.08 | 236800 |
| 2024-10-07 | 42.79 | $42.37 | 370200 |
| 2024-10-04 | 42.84 | $43.40 | 414700 |
| 2024-10-03 | 42.78 | $41.32 | 309000 |
| 2024-10-02 | 42.93 | $41.82 | 317700 |
| 2024-10-01 | 43.05 | $42.98 | 437100 |
| 2024-09-30 | 43.06 | $43.97 | 417800 |
| 2024-09-27 | 42.96 | $44.03 | 324400 |
| 2024-09-26 | 42.85 | $43.07 | 300900 |
| 2024-09-25 | 42.83 | $42.19 | 404100 |
| 2024-09-24 | 42.89 | $43.06 | 349400 |
| 2024-09-23 | 42.88 | $43.28 | 540600 |
| 2024-09-20 | 42.83 | $43.85 | 1.4M |
| 2024-09-19 | 42.73 | $44.62 | 511100 |
| 2024-09-18 | 42.53 | $44.08 | 478400 |
| 2024-09-17 | 42.36 | $44.52 | 327200 |
| 2024-09-16 | 42.14 | $44.08 | 421800 |
| 2024-09-13 | 41.93 | $43.98 | 367700 |
| 2024-09-12 | 41.72 | $41.95 | 272900 |
| 2024-09-11 | 41.69 | $41.51 | 453800 |
| 2024-09-10 | 41.71 | $42.44 | 336900 |
| 2024-09-09 | 41.64 | $41.58 | 312300 |
| 2024-09-06 | 41.64 | $41.31 | 280600 |
| 2024-09-05 | 41.68 | $42.03 | 335500 |
| 2024-09-04 | 41.64 | $41.32 | 238500 |
| 2024-09-03 | 41.67 | $41.57 | 296900 |
| 2024-08-30 | 41.68 | $41.90 | 361900 |
| 2024-08-29 | 41.66 | $41.83 | 281000 |
| 2024-08-28 | 41.64 | $41.69 | 466700 |
| 2024-08-27 | 41.64 | $42.93 | 368800 |
| 2024-08-26 | 41.50 | $42.46 | 474200 |
| 2024-08-23 | 41.40 | $43.70 | 909100 |
| 2024-08-22 | 41.16 | $41.67 | 569200 |
| 2024-08-21 | 41.11 | $42.04 | 262600 |
| 2024-08-20 | 41.01 | $42.06 | 241400 |
| 2024-08-19 | 40.90 | $42.29 | 223900 |
| 2024-08-16 | 40.75 | $42.91 | 324500 |
| 2024-08-15 | 40.52 | $42.54 | 371300 |
| 2024-08-14 | 40.31 | $41.54 | 317000 |
| 2024-08-13 | 40.18 | $42.00 | 370700 |
| 2024-08-12 | 39.99 | $41.02 | 304000 |
| 2024-08-09 | 39.88 | $41.04 | 230200 |
| 2024-08-08 | 39.76 | $40.56 | 340100 |
| 2024-08-07 | 39.67 | $39.54 | 279600 |
| 2024-08-06 | 39.69 | $39.37 | 307700 |
| 2024-08-05 | 39.72 | $38.82 | 508200 |
| 2024-08-02 | 39.82 | $39.32 | 391200 |
| 2024-08-01 | 39.87 | $40.99 | 363600 |
| 2024-07-31 | 39.75 | $43.19 | 538600 |
| 2024-07-30 | 39.39 | $42.87 | 412900 |
| 2024-07-29 | 39.02 | $41.82 | 370300 |
| 2024-07-26 | 38.73 | $41.59 | 842800 |
| 2024-07-25 | 38.42 | $40.15 | 468600 |
| 2024-07-24 | 38.24 | $39.06 | 499900 |
| 2024-07-23 | 38.16 | $39.90 | 483000 |
| 2024-07-22 | 37.97 | $38.74 | 248700 |
| 2024-07-19 | 37.89 | $38.11 | 279000 |
| 2024-07-18 | 37.87 | $38.85 | 409800 |
| 2024-07-17 | 37.77 | $40.63 | 752500 |
| 2024-07-16 | 37.46 | $40.31 | 366900 |
| 2024-07-15 | 37.16 | $38.69 | 407600 |
| 2024-07-12 | 37.00 | $39.02 | 382500 |
| 2024-07-11 | 36.79 | $38.77 | 559300 |
| 2024-07-10 | 36.58 | $36.72 | 267600 |
| 2024-07-09 | 36.57 | $35.90 | 360000 |
| 2024-07-08 | 36.64 | $36.34 | 290200 |
| 2024-07-05 | 36.67 | $36.26 | 259800 |
| 2024-07-03 | 36.71 | $36.23 | 136200 |
| 2024-07-02 | 36.77 | $36.28 | 280000 |
| 2024-07-01 | 36.82 | $36.30 | 338300 |
| 2024-06-28 | 36.87 | $36.94 | 497700 |
| 2024-06-27 | 36.86 | $36.28 | 236300 |
| 2024-06-26 | 36.92 | $36.73 | 282700 |
| 2024-06-25 | 36.95 | $37.04 | 255100 |
| 2024-06-24 | 36.94 | $37.36 | 364900 |
| 2024-06-21 | 36.89 | $37.06 | 725800 |
| 2024-06-20 | 36.87 | $37.21 | 361900 |
| 2024-06-18 | 36.84 | $36.94 | 405300 |
| 2024-06-17 | 36.83 | $36.23 | 440300 |
| 2024-06-14 | 36.89 | $35.51 | 289200 |
| 2024-06-13 | 37.03 | $36.16 | 334000 |
| 2024-06-12 | 37.13 | $36.45 | 400000 |
| 2024-06-11 | 37.20 | $35.82 | 407300 |
| 2024-06-10 | 37.34 | $36.22 | 400100 |
| 2024-06-07 | 37.46 | $36.76 | 443400 |
| 2024-06-06 | 37.54 | $36.88 | 325700 |
| 2024-06-05 | 37.60 | $38.27 | 317200 |
| 2024-06-04 | 37.53 | $37.47 | 352700 |
| 2024-06-03 | 37.54 | $38.56 | 310200 |
| 2024-05-31 | 37.43 | $38.54 | 593700 |
| 2024-05-30 | 37.32 | $36.75 | 398000 |
| 2024-05-29 | 37.38 | $36.61 | 391800 |
| 2024-05-28 | 37.46 | $36.24 | 482700 |
| 2024-05-24 | 37.59 | $36.73 | 491000 |
| 2024-05-23 | 37.68 | $36.47 | 391100 |
| 2024-05-22 | 37.80 | $36.76 | 339300 |
| 2024-05-21 | 37.91 | $37.78 | 262700 |
| 2024-05-20 | 37.93 | $37.58 | 260300 |
| 2024-05-17 | 37.96 | $36.98 | 217000 |
| 2024-05-16 | 38.07 | $37.17 | 341900 |
| 2024-05-15 | 38.16 | $37.56 | 377600 |
| 2024-05-14 | 38.22 | $39.24 | 310100 |
| 2024-05-13 | 38.12 | $38.94 | 325900 |
| 2024-05-10 | 38.03 | $38.80 | 216100 |
| 2024-05-09 | 37.95 | $39.09 | 214900 |
| 2024-05-08 | 37.83 | $38.65 | 249900 |
| 2024-05-07 | 37.74 | $38.11 | 338700 |
| 2024-05-06 | 37.70 | $38.58 | 250100 |
| 2024-05-03 | 37.61 | $38.01 | 323300 |
| 2024-05-02 | 37.57 | $38.25 | 245300 |
| 2024-05-01 | 37.50 | $37.15 | 267000 |
| 2024-04-30 | 37.54 | $37.39 | 255500 |
| 2024-04-29 | 37.55 | $37.62 | 205200 |
| 2024-04-26 | 37.54 | $37.57 | 246700 |
| 2024-04-25 | 37.54 | $36.71 | 310800 |
| 2024-04-24 | 37.63 | $37.12 | 354600 |
| 2024-04-23 | 37.68 | $38.04 | 373300 |
| 2024-04-22 | 37.64 | $36.68 | 285600 |
| 2024-04-19 | 37.75 | $36.59 | 389900 |
| 2024-04-18 | 37.87 | $36.68 | 265600 |
| 2024-04-17 | 37.99 | $36.54 | 324700 |
| 2024-04-16 | 38.15 | $36.11 | 472600 |
| 2024-04-15 | 38.36 | $36.53 | 328000 |
| 2024-04-12 | 38.55 | $36.83 | 287100 |
| 2024-04-11 | 38.73 | $37.74 | 235300 |
| 2024-04-10 | 38.84 | $37.99 | 337000 |
| 2024-04-09 | 38.93 | $39.08 | 325400 |
| 2024-04-08 | 38.91 | $39.43 | 324100 |
| 2024-04-05 | 38.86 | $38.75 | 310400 |
| 2024-04-04 | 38.87 | $38.00 | 307000 |
| 2024-04-03 | 38.96 | $38.32 | 288000 |
| 2024-04-02 | 39.03 | $39.08 | 348700 |
| 2024-04-01 | 39.02 | $40.27 | 317800 |
| 2024-03-28 | 38.89 | $40.27 | 298700 |
| 2024-03-27 | 38.74 | $39.48 | 279300 |
| 2024-03-26 | 38.67 | $38.49 | 326900 |
| 2024-03-25 | 38.69 | $38.05 | 275100 |
| 2024-03-22 | 38.75 | $38.55 | 266200 |
| 2024-03-21 | 38.77 | $39.20 | 415500 |
| 2024-03-20 | 38.73 | $38.52 | 331000 |
| 2024-03-19 | 38.75 | $37.46 | 535400 |
| 2024-03-18 | 38.89 | $37.12 | 660000 |
| 2024-03-15 | 39.07 | $38.83 | 2.2M |
| 2024-03-14 | 39.10 | $37.66 | 388800 |
| 2024-03-13 | 39.25 | $38.15 | 319100 |
| 2024-03-12 | 39.36 | $38.35 | 267600 |
| 2024-03-11 | 39.47 | $37.88 | 294200 |
| 2024-03-08 | 39.64 | $38.18 | 420600 |
| 2024-03-07 | 39.79 | $38.73 | 545600 |
| 2024-03-06 | 39.90 | $38.38 | 590300 |
| 2024-03-05 | 40.06 | $40.40 | 302800 |
| 2024-03-04 | 40.03 | $41.21 | 330400 |
| 2024-03-01 | 39.91 | $40.61 | 260100 |
| 2024-02-29 | 39.83 | $40.94 | 357800 |
| 2024-02-28 | 39.71 | $40.76 | 343600 |
| 2024-02-27 | 39.60 | $41.54 | 264200 |
| 2024-02-26 | 39.40 | $41.03 | 247600 |
| 2024-02-23 | 39.23 | $40.38 | 305600 |
| 2024-02-22 | 39.11 | $39.99 | 319400 |
| 2024-02-21 | 39.01 | $39.70 | 335100 |
| 2024-02-20 | 38.94 | $39.45 | 249400 |
| 2024-02-16 | 38.89 | $39.59 | 464600 |
| 2024-02-15 | 38.82 | $39.97 | 427800 |
| 2024-02-14 | 38.69 | $38.41 | 460900 |
| 2024-02-13 | 38.72 | $38.15 | 407100 |
| 2024-02-12 | 38.78 | $39.95 | 528900 |
| 2024-02-09 | 38.66 | $39.80 | 320900 |
| 2024-02-08 | 38.54 | $38.75 | 360800 |
| 2024-02-07 | 38.52 | $38.13 | 313900 |
| 2024-02-06 | 38.56 | $37.92 | 417700 |
| 2024-02-05 | 38.63 | $37.81 | 426400 |
| 2024-02-02 | 38.71 | $37.98 | 487900 |
| 2024-02-01 | 38.79 | $38.10 | 469200 |
| 2024-01-31 | 38.86 | $37.19 | 626100 |
| 2024-01-30 | 39.04 | $37.64 | 584600 |
| 2024-01-29 | 39.19 | $36.74 | 349900 |
| 2024-01-26 | 39.44 | $36.74 | 418500 |
| 2024-01-25 | 39.73 | $36.79 | 336000 |
| 2024-01-24 | 40.04 | $36.70 | 403400 |
| 2024-01-23 | 40.39 | $36.17 | 479400 |
| 2024-01-22 | 40.83 | $36.73 | 679400 |
| 2024-01-19 | 41.27 | $36.13 | 483400 |
| 2024-01-18 | 41.81 | $35.99 | 700900 |
| 2024-01-17 | 42.42 | $36.38 | 820600 |
| 2024-01-16 | 43.06 | $36.56 | 1.2M |
| 2024-01-12 | 43.74 | $39.67 | 490900 |
| 2024-01-11 | 44.17 | $39.89 | 747900 |
| 2024-01-10 | 44.62 | $43.72 | 1.5M |
| 2024-01-09 | 44.71 | $43.19 | 1.1M |
| 2024-01-08 | 44.87 | $44.34 | 549900 |
| 2024-01-05 | 44.93 | $44.93 | 463900 |
| 2024-01-04 | 44.93 | $45.79 | 615800 |
| 2024-01-03 | 44.84 | $45.89 | 605400 |
| 2024-01-02 | 44.73 | $48.08 | 363100 |
| 2023-12-29 | 44.37 | $47.52 | 303500 |
| 2023-12-28 | 44.04 | $47.98 | 302400 |
| 2023-12-27 | 43.63 | $47.52 | 269400 |
| 2023-12-26 | 43.22 | $47.41 | 330400 |
| 2023-12-22 | 42.78 | $46.79 | 251800 |
| 2023-12-21 | 42.36 | $46.65 | 272700 |
| 2023-12-20 | 41.90 | $45.81 | 489700 |
| 2023-12-19 | 41.49 | $46.00 | 415500 |
| 2023-12-18 | 41.02 | $44.64 | 391600 |
| 2023-12-15 | 40.64 | $44.78 | 1.5M |
| 2023-12-14 | 40.20 | $44.36 | 602100 |
| 2023-12-13 | 39.76 | $43.04 | 454600 |
| 2023-12-12 | 39.42 | $42.30 | 325800 |
| 2023-12-11 | 39.11 | $42.57 | 374400 |
| 2023-12-08 | 38.75 | $42.05 | 370400 |
| 2023-12-07 | 38.40 | $41.88 | 365800 |
| 2023-12-06 | 38.04 | $41.65 | 447100 |
| 2023-12-05 | 37.66 | $40.41 | 416300 |
| 2023-12-04 | 37.37 | $40.36 | 280700 |
| 2023-12-01 | 37.05 | $39.92 | 330200 |
| 2023-11-30 | 36.75 | $38.56 | 367300 |
| 2023-11-29 | 36.56 | $38.90 | 320700 |
| 2023-11-28 | 36.31 | $38.84 | 221900 |
| 2023-11-27 | 36.05 | $38.43 | 316200 |
| 2023-11-24 | 35.79 | $38.16 | 144600 |
| 2023-11-22 | 35.55 | $37.98 | 339900 |
| 2023-11-21 | 35.29 | $38.12 | 378700 |
| 2023-11-20 | 34.99 | $37.79 | 515100 |
| 2023-11-17 | 34.70 | $37.70 | 814300 |
| 2023-11-16 | 34.38 | $34.91 | 329300 |
| 2023-11-15 | 34.32 | $35.94 | 384300 |
| 2023-11-14 | 34.15 | $34.91 | 373600 |
| 2023-11-13 | 34.08 | $33.47 | 354600 |
| 2023-11-10 | 34.14 | $33.18 | 347300 |
| 2023-11-09 | 34.24 | $32.57 | 426900 |
| 2023-11-08 | 34.42 | $34.58 | 242700 |
| 2023-11-07 | 34.40 | $35.51 | 293200 |
| 2023-11-06 | 34.28 | $35.79 | 336100 |
| 2023-11-03 | 34.12 | $36.03 | 311200 |
| 2023-11-02 | 33.92 | $34.74 | 409100 |
| 2023-11-01 | 33.84 | $33.58 | 233900 |
| 2023-10-31 | 33.86 | $33.77 | 281100 |
| 2023-10-30 | 33.87 | $33.27 | 350000 |
| 2023-10-27 | 33.93 | $33.13 | 381800 |
| 2023-10-26 | 34.02 | $34.05 | 226100 |
| 2023-10-25 | 34.02 | $34.25 | 245600 |
| 2023-10-24 | 33.99 | $34.34 | 321200 |
| 2023-10-23 | 33.96 | $34.57 | 286800 |
| 2023-10-20 | 33.89 | $35.15 | 366000 |
| 2023-10-19 | 33.76 | $35.44 | 535300 |
| 2023-10-18 | 33.58 | $35.04 | 290600 |
| 2023-10-17 | 33.43 | $35.08 | 498400 |
| 2023-10-16 | 33.25 | $34.27 | 365300 |
| 2023-10-13 | 33.15 | $33.31 | 312800 |
| 2023-10-12 | 33.13 | $33.34 | 330700 |
| 2023-10-11 | 33.11 | $33.75 | 409900 |
| 2023-10-10 | 33.04 | $33.50 | 450000 |
| 2023-10-09 | 32.99 | $32.60 | 392400 |
| 2023-10-06 | 33.03 | $31.80 | 556300 |
| 2023-10-05 | 33.16 | $30.67 | 707600 |
| 2023-10-04 | 33.42 | $32.78 | 439400 |
| 2023-10-03 | 33.49 | $33.15 | 464400 |
| 2023-10-02 | 33.53 | $33.27 | 482500 |
| 2023-09-29 | 33.55 | $33.39 | 324000 |
| 2023-09-28 | 33.57 | $33.39 | 439600 |
| 2023-09-27 | 33.59 | $32.65 | 269200 |
| 2023-09-26 | 33.69 | $32.48 | 235600 |
| 2023-09-25 | 33.82 | $32.63 | 190100 |
| 2023-09-22 | 33.94 | $32.27 | 205400 |
| 2023-09-21 | 34.12 | $32.27 | 306000 |
| 2023-09-20 | 34.31 | $32.39 | 348100 |
| 2023-09-19 | 34.51 | $32.19 | 457400 |
| 2023-09-18 | 34.76 | $32.61 | 261200 |
| 2023-09-15 | 34.98 | $33.52 | 819400 |
| 2023-09-14 | 35.14 | $34.15 | 323800 |
| 2023-09-13 | 35.24 | $33.55 | 284100 |
| 2023-09-12 | 35.42 | $34.01 | 263800 |
| 2023-09-11 | 35.57 | $34.09 | 318200 |
| 2023-09-08 | 35.73 | $33.55 | 331600 |
| 2023-09-07 | 35.95 | $34.29 | 281500 |
| 2023-09-06 | 36.13 | $34.79 | 334600 |
| 2023-09-05 | 36.27 | $35.35 | 403800 |
| 2023-09-01 | 36.37 | $36.91 | 280200 |
| 2023-08-31 | 36.31 | $36.54 | 294900 |
| 2023-08-30 | 36.29 | $36.13 | 214400 |
| 2023-08-29 | 36.30 | $36.17 | 208500 |
| 2023-08-28 | 36.32 | $35.76 | 217700 |
| 2023-08-25 | 36.38 | $35.68 | 259600 |
| 2023-08-24 | 36.45 | $35.83 | 318800 |
| 2023-08-23 | 36.51 | $36.69 | 250500 |
| 2023-08-22 | 36.49 | $36.71 | 304200 |
| 2023-08-21 | 36.47 | $37.70 | 422200 |
| 2023-08-18 | 36.34 | $37.36 | 476600 |
| 2023-08-17 | 36.24 | $36.44 | 316600 |
| 2023-08-16 | 36.21 | $36.61 | 306200 |
| 2023-08-15 | 36.17 | $36.53 | 302600 |
| 2023-08-14 | 36.14 | $37.00 | 237000 |
| 2023-08-11 | 36.04 | $37.16 | 235300 |
| 2023-08-10 | 35.93 | $37.02 | 247500 |
| 2023-08-09 | 35.81 | $37.02 | 267000 |
| 2023-08-08 | 35.68 | $37.15 | 360900 |
| 2023-08-07 | 35.53 | $36.48 | 273100 |
| 2023-08-04 | 35.43 | $36.18 | 233600 |
| 2023-08-03 | 35.35 | $35.91 | 271900 |
| 2023-08-02 | 35.29 | $35.66 | 255800 |
| 2023-08-01 | 35.25 | $36.11 | 269600 |
| 2023-07-31 | 35.16 | $36.56 | 277300 |
| 2023-07-28 | 35.02 | $36.16 | 265300 |
| 2023-07-27 | 34.90 | $35.76 | 270900 |
| 2023-07-26 | 34.80 | $35.76 | 316800 |
| 2023-07-25 | 34.70 | $35.10 | 262100 |
| 2023-07-24 | 34.66 | $35.43 | 249800 |
| 2023-07-21 | 34.58 | $34.99 | 293100 |
| 2023-07-20 | 34.54 | $35.29 | 337600 |
| 2023-07-19 | 34.46 | $35.22 | 309600 |
| 2023-07-18 | 34.38 | $35.09 | 253600 |
| 2023-07-17 | 34.30 | $34.84 | 439900 |
| 2023-07-14 | 34.25 | $33.99 | 312600 |
| 2023-07-13 | 34.28 | $33.82 | 394300 |
| 2023-07-12 | 34.32 | $34.59 | 677600 |
| 2023-07-11 | 34.30 | $35.27 | 344500 |
| 2023-07-10 | 34.19 | $34.72 | 498400 |
| 2023-07-07 | 34.14 | $34.52 | 388500 |
| 2023-07-06 | 34.10 | $34.07 | 297500 |
| 2023-07-05 | 34.10 | $34.70 | 481500 |
| 2023-07-03 | 34.04 | $35.32 | 228900 |
| 2023-06-30 | 33.90 | $34.60 | 506100 |
| 2023-06-29 | 33.83 | $34.70 | 428600 |
| 2023-06-28 | 33.74 | $33.76 | 344100 |
| 2023-06-27 | 33.73 | $34.31 | 326100 |
| 2023-06-26 | 33.67 | $33.95 | 412500 |
| 2023-06-23 | 33.65 | $33.94 | 662500 |
| 2023-06-22 | 33.61 | $34.62 | 371900 |
| 2023-06-21 | 33.51 | $35.12 | 454000 |
| 2023-06-20 | 33.34 | $34.11 | 468000 |
| 2023-06-16 | 33.26 | $33.98 | 820600 |
| 2023-06-15 | 33.18 | $34.06 | 292000 |
| 2023-06-14 | 33.09 | $33.84 | 276100 |
| 2023-06-13 | 33.01 | $34.15 | 399700 |
| 2023-06-12 | 32.89 | $34.09 | 334000 |
| 2023-06-09 | 32.76 | $33.71 | 280400 |
| 2023-06-08 | 32.66 | $33.96 | 289300 |
| 2023-06-07 | 32.53 | $33.87 | 441500 |
| 2023-06-06 | 32.39 | $32.69 | 350000 |
| 2023-06-05 | 32.35 | $32.07 | 284500 |
| 2023-06-02 | 32.38 | $32.81 | 420600 |
| 2023-06-01 | 32.34 | $31.21 | 475100 |
| 2023-05-31 | 32.46 | $30.71 | 877700 |
| 2023-05-30 | 32.64 | $31.66 | 557600 |
| 2023-05-26 | 32.74 | $31.83 | 633700 |
| 2023-05-25 | 32.84 | $31.26 | 409600 |
| 2023-05-24 | 33.01 | $32.09 | 424400 |
| 2023-05-23 | 33.10 | $31.78 | 319900 |
| 2023-05-22 | 33.24 | $31.79 | 347300 |
| 2023-05-19 | 33.40 | $32.29 | 346400 |
| 2023-05-18 | 33.51 | $33.88 | 244200 |
| 2023-05-17 | 33.47 | $33.37 | 320100 |
| 2023-05-16 | 33.48 | $32.55 | 292500 |
| 2023-05-15 | 33.58 | $33.30 | 280800 |
| 2023-05-12 | 33.61 | $33.41 | 245600 |
| 2023-05-11 | 33.63 | $33.01 | 307300 |
| 2023-05-10 | 33.70 | $32.73 | 243900 |
| 2023-05-09 | 33.80 | $32.99 | 238400 |
| 2023-05-08 | 33.89 | $33.34 | 224500 |
| 2023-05-05 | 33.94 | $33.75 | 314700 |
| 2023-05-04 | 33.97 | $32.95 | 381000 |
| 2023-05-03 | 34.07 | $33.11 | 354800 |
| 2023-05-02 | 34.17 | $33.51 | 326900 |
| 2023-05-01 | 34.24 | $33.28 | 317800 |
| 2023-04-28 | 34.34 | $33.53 | 219200 |
| 2023-04-27 | 34.43 | $33.98 | 239200 |
| 2023-04-26 | 34.48 | $33.64 | 213100 |
| 2023-04-25 | 34.57 | $33.27 | 383600 |
| 2023-04-24 | 34.70 | $33.83 | 215100 |
| 2023-04-21 | 34.79 | $34.04 | 223400 |
| 2023-04-20 | 34.87 | $34.17 | 306400 |
| 2023-04-19 | 34.95 | $34.35 | 325000 |
| 2023-04-18 | 35.01 | $34.24 | 260300 |
| 2023-04-17 | 35.09 | $34.53 | 266500 |
| 2023-04-14 | 35.15 | $34.60 | 440600 |
| 2023-04-13 | 35.21 | $33.91 | 444800 |
| 2023-04-12 | 35.34 | $33.78 | 560200 |
| 2023-04-11 | 35.51 | $34.39 | 449800 |
| 2023-04-10 | 35.63 | $33.87 | 585800 |
| 2023-04-06 | 35.81 | $34.04 | 559100 |
| 2023-04-05 | 36.00 | $34.87 | 397700 |
| 2023-04-04 | 36.12 | $35.73 | 371900 |
| 2023-04-03 | 36.16 | $36.47 | 487700 |
| 2023-03-31 | 36.12 | $35.69 | 469500 |
| 2023-03-30 | 36.17 | $34.83 | 269700 |
| 2023-03-29 | 36.31 | $35.04 | 443100 |
| 2023-03-28 | 36.45 | $34.44 | 366300 |
| 2023-03-27 | 36.66 | $34.32 | 374200 |
| 2023-03-24 | 36.90 | $34.74 | 369700 |
| 2023-03-23 | 37.13 | $34.31 | 437200 |
| 2023-03-22 | 37.43 | $34.76 | 370500 |
| 2023-03-21 | 37.71 | $35.37 | 335500 |
| 2023-03-20 | 37.95 | $35.20 | 436200 |
| 2023-03-17 | 38.24 | $35.21 | 1.1M |
| 2023-03-16 | 38.56 | $36.09 | 428400 |
| 2023-03-15 | 38.82 | $36.22 | 589200 |
| 2023-03-14 | 39.10 | $36.34 | 553400 |
| 2023-03-13 | 39.39 | $35.97 | 769900 |
| 2023-03-10 | 39.75 | $37.70 | 813800 |
| 2023-03-09 | 39.96 | $36.55 | 618900 |
| 2023-03-08 | 40.32 | $37.53 | 333200 |
| 2023-03-07 | 40.62 | $37.74 | 374800 |
| 2023-03-06 | 40.92 | $37.27 | 505000 |
| 2023-03-03 | 41.30 | $37.95 | 583700 |
| 2023-03-02 | 41.66 | $37.63 | 1.0M |
| 2023-03-01 | 42.08 | $41.04 | 385000 |
| 2023-02-28 | 42.19 | $40.79 | 350800 |
| 2023-02-27 | 42.34 | $40.70 | 386600 |
| 2023-02-24 | 42.51 | $40.63 | 287600 |
| 2023-02-23 | 42.71 | $40.81 | 320900 |
| 2023-02-22 | 42.91 | $40.71 | 356400 |
| 2023-02-21 | 43.14 | $40.69 | 540100 |
| 2023-02-17 | 43.40 | $42.58 | 243600 |
| 2023-02-16 | 43.48 | $42.55 | 225300 |
| 2023-02-15 | 43.58 | $42.88 | 420900 |
| 2023-02-14 | 43.66 | $43.33 | 255900 |
| 2023-02-13 | 43.69 | $43.48 | 357300 |
| 2023-02-10 | 43.71 | $42.20 | 387400 |
| 2023-02-09 | 43.87 | $42.41 | 374100 |
| 2023-02-08 | 44.03 | $42.59 | 357300 |
| 2023-02-07 | 44.18 | $43.46 | 355600 |
| 2023-02-06 | 44.25 | $43.49 | 455700 |
| 2023-02-03 | 44.33 | $44.65 | 408000 |
| 2023-02-02 | 44.30 | $44.43 | 605300 |
| 2023-02-01 | 44.28 | $44.11 | 561000 |
| 2023-01-31 | 44.30 | $44.00 | 567900 |
| 2023-01-30 | 44.33 | $43.38 | 352400 |
| 2023-01-27 | 44.44 | $43.35 | 409400 |
| 2023-01-26 | 44.55 | $43.29 | 479700 |
| 2023-01-25 | 44.68 | $43.11 | 447400 |
| 2023-01-24 | 44.85 | $42.66 | 446900 |
| 2023-01-23 | 45.08 | $43.30 | 562800 |
| 2023-01-20 | 45.26 | $43.69 | 604400 |
| 2023-01-19 | 45.43 | $43.71 | 503600 |
| 2023-01-18 | 45.61 | $44.25 | 388000 |
| 2023-01-17 | 45.75 | $44.39 | 694300 |
| 2023-01-13 | 45.90 | $45.08 | 462200 |
| 2023-01-12 | 45.98 | $45.19 | 946900 |
| 2023-01-11 | 46.07 | $49.74 | 925400 |
| 2023-01-10 | 45.68 | $48.81 | 774900 |
| 2023-01-09 | 45.35 | $47.52 | 643900 |
| 2023-01-06 | 45.12 | $47.88 | 507600 |
| 2023-01-05 | 44.83 | $46.89 | 524100 |
| 2023-01-04 | 44.62 | $47.01 | 549300 |
| 2023-01-03 | 44.37 | $45.30 | 493400 |
| 2022-12-30 | 44.27 | $45.35 | 387600 |
| 2022-12-29 | 44.15 | $45.28 | 399000 |
| 2022-12-28 | 44.03 | $44.65 | 298500 |
| 2022-12-27 | 43.97 | $44.68 | 291200 |
| 2022-12-23 | 43.89 | $45.23 | 309300 |
| 2022-12-22 | 43.75 | $44.09 | 384000 |
| 2022-12-21 | 43.72 | $44.21 | 343300 |
| 2022-12-20 | 43.67 | $43.16 | 589900 |
| 2022-12-19 | 43.72 | $44.43 | 468000 |
| 2022-12-16 | 43.65 | $44.34 | 1.4M |
| 2022-12-15 | 43.57 | $43.78 | 396800 |
| 2022-12-14 | 43.55 | $44.71 | 369100 |
| 2022-12-13 | 43.43 | $44.14 | 537500 |
| 2022-12-12 | 43.35 | $44.81 | 493900 |
| 2022-12-09 | 43.20 | $44.70 | 597000 |
| 2022-12-08 | 43.04 | $46.12 | 415300 |
| 2022-12-07 | 42.72 | $45.72 | 387700 |
| 2022-12-06 | 42.40 | $44.95 | 579800 |
| 2022-12-05 | 42.14 | $44.66 | 343900 |
| 2022-12-02 | 41.87 | $44.42 | 415900 |
| 2022-12-01 | 41.60 | $44.21 | 337800 |
| 2022-11-30 | 41.33 | $43.95 | 647100 |
| 2022-11-29 | 41.05 | $44.56 | 402500 |
| 2022-11-28 | 40.68 | $44.20 | 328900 |
| 2022-11-25 | 40.31 | $44.04 | 201100 |
| 2022-11-23 | 39.92 | $43.17 | 322200 |
| 2022-11-22 | 39.58 | $44.06 | 445700 |
| 2022-11-21 | 39.10 | $42.12 | 487400 |
| 2022-11-18 | 38.79 | $41.05 | 659100 |
| 2022-11-17 | 38.55 | $39.68 | 617700 |
| 2022-11-16 | 38.43 | $38.98 | 444400 |
| 2022-11-15 | 38.37 | $40.42 | 449500 |
| 2022-11-14 | 38.16 | $39.84 | 340900 |
| 2022-11-11 | 37.98 | $39.94 | 414100 |
| 2022-11-10 | 37.77 | $39.96 | 407200 |
| 2022-11-09 | 37.54 | $38.21 | 287000 |
| 2022-11-08 | 37.47 | $39.29 | 272200 |
| 2022-11-07 | 37.28 | $39.34 | 272400 |
| 2022-11-04 | 37.07 | $38.78 | 252100 |
| 2022-11-03 | 36.88 | $38.03 | 445400 |
| 2022-11-02 | 36.76 | $37.89 | 399200 |
| 2022-11-01 | 36.65 | $39.02 | 329000 |
| 2022-10-31 | 36.40 | $39.33 | 426900 |
| 2022-10-28 | 36.09 | $40.44 | 471400 |
| 2022-10-27 | 35.63 | $39.37 | 427000 |
| 2022-10-26 | 35.23 | $39.13 | 618300 |
| 2022-10-25 | 34.82 | $38.25 | 552900 |
| 2022-10-24 | 34.46 | $36.89 | 420400 |
| 2022-10-21 | 34.21 | $36.22 | 399600 |
| 2022-10-20 | 34.00 | $34.81 | 368700 |
| 2022-10-19 | 33.91 | $34.80 | 359200 |
| 2022-10-18 | 33.82 | $35.37 | 389200 |
| 2022-10-17 | 33.65 | $35.24 | 442200 |
| 2022-10-14 | 33.49 | $34.12 | 288300 |
| 2022-10-13 | 33.42 | $34.40 | 378900 |
| 2022-10-12 | 33.32 | $33.65 | 320200 |
| 2022-10-11 | 33.28 | $33.92 | 404600 |
| 2022-10-10 | 33.22 | $33.60 | 362500 |
| 2022-10-07 | 33.18 | $34.02 | 403900 |
| 2022-10-06 | 33.09 | $34.52 | 416300 |
| 2022-10-05 | 32.94 | $34.87 | 495600 |
| 2022-10-04 | 32.73 | $34.33 | 410900 |
| 2022-10-03 | 32.56 | $32.54 | 287800 |
| 2022-09-30 | 32.57 | $31.66 | 362900 |
| 2022-09-29 | 32.66 | $31.94 | 338700 |
| 2022-09-28 | 32.74 | $32.50 | 394400 |
| 2022-09-27 | 32.76 | $31.93 | 283200 |
| 2022-09-26 | 32.85 | $31.57 | 376900 |
| 2022-09-23 | 32.99 | $32.24 | 485600 |
| 2022-09-22 | 33.06 | $32.50 | 341600 |
| 2022-09-21 | 33.12 | $32.79 | 299200 |
| 2022-09-20 | 33.16 | $33.01 | 351200 |
| 2022-09-19 | 33.17 | $34.08 | 443400 |
| 2022-09-16 | 33.08 | $33.62 | 599000 |
| 2022-09-15 | 33.02 | $33.24 | 291300 |
| 2022-09-14 | 33.00 | $33.12 | 394500 |
| 2022-09-13 | 32.99 | $32.76 | 371400 |
| 2022-09-12 | 33.01 | $34.87 | 361300 |
| 2022-09-09 | 32.81 | $34.08 | 321100 |
| 2022-09-08 | 32.68 | $33.25 | 336700 |
| 2022-09-07 | 32.62 | $33.45 | 428300 |
| 2022-09-06 | 32.53 | $32.19 | 365600 |
| 2022-09-02 | 32.57 | $32.46 | 349500 |
| 2022-09-01 | 32.58 | $32.65 | 405800 |
| 2022-08-31 | 32.57 | $32.28 | 660900 |
| 2022-08-30 | 32.60 | $32.74 | 324400 |
| 2022-08-29 | 32.59 | $33.28 | 307600 |
| 2022-08-26 | 32.52 | $33.45 | 351300 |
| 2022-08-25 | 32.42 | $34.25 | 311800 |
| 2022-08-24 | 32.23 | $33.49 | 553900 |
| 2022-08-23 | 32.09 | $33.79 | 670300 |
| 2022-08-22 | 31.91 | $33.78 | 660300 |
| 2022-08-19 | 31.72 | $34.30 | 666300 |
| 2022-08-18 | 31.45 | $33.71 | 382700 |
| 2022-08-17 | 31.21 | $33.25 | 324800 |
| 2022-08-16 | 30.99 | $33.98 | 816200 |
| 2022-08-15 | 30.68 | $32.38 | 347200 |
| 2022-08-12 | 30.50 | $32.74 | 334300 |
| 2022-08-11 | 30.26 | $32.41 | 447200 |
| 2022-08-10 | 30.04 | $30.85 | 515700 |
| 2022-08-09 | 29.95 | $30.04 | 526100 |
| 2022-08-08 | 29.94 | $31.70 | 436500 |
| 2022-08-05 | 29.75 | $30.44 | 255000 |
| 2022-08-04 | 29.68 | $30.51 | 291500 |
| 2022-08-03 | 29.60 | $30.56 | 391800 |
| 2022-08-02 | 29.49 | $29.66 | 355100 |
| 2022-08-01 | 29.48 | $30.54 | 334800 |
| 2022-07-29 | 29.36 | $30.20 | 495400 |
| 2022-07-28 | 29.28 | $29.85 | 255000 |
| 2022-07-27 | 29.22 | $29.74 | 299500 |
| 2022-07-26 | 29.16 | $29.11 | 411400 |
| 2022-07-25 | 29.17 | $30.47 | 322800 |
| 2022-07-22 | 29.03 | $30.45 | 272600 |
| 2022-07-21 | 28.88 | $30.51 | 302200 |
| 2022-07-20 | 28.71 | $30.32 | 379500 |
| 2022-07-19 | 28.54 | $29.43 | 387400 |
| 2022-07-18 | 28.45 | $28.30 | 476000 |
| 2022-07-15 | 28.46 | $27.52 | 283700 |
| 2022-07-14 | 28.56 | $26.86 | 322400 |
| 2022-07-13 | 28.74 | $27.69 | 374300 |
| 2022-07-12 | 28.85 | $27.48 | 302200 |
| 2022-07-11 | 28.99 | $27.69 | 344100 |
| 2022-07-08 | 29.13 | $28.36 | 325200 |
| 2022-07-07 | 29.21 | $28.72 | 454900 |
| 2022-07-06 | 29.26 | $26.97 | 535500 |
| 2022-07-05 | 29.50 | $28.32 | 553400 |
| 2022-07-01 | 29.63 | $27.47 | 492000 |
| 2022-06-30 | 29.86 | $27.69 | 549900 |
| 2022-06-29 | 30.08 | $28.47 | 379700 |
| 2022-06-28 | 30.25 | $29.26 | 403000 |
| 2022-06-27 | 30.36 | $29.86 | 310200 |
| 2022-06-24 | 30.41 | $30.04 | 496700 |
| 2022-06-23 | 30.45 | $29.10 | 348200 |
| 2022-06-22 | 30.59 | $28.99 | 338000 |
| 2022-06-21 | 30.76 | $29.47 | 330500 |
| 2022-06-17 | 30.90 | $29.25 | 687400 |
| 2022-06-16 | 31.07 | $28.83 | 434800 |
| 2022-06-15 | 31.30 | $30.31 | 287500 |
| 2022-06-14 | 31.41 | $30.05 | 369300 |
| 2022-06-13 | 31.55 | $30.02 | 429300 |
| 2022-06-10 | 31.71 | $30.58 | 310000 |
| 2022-06-09 | 31.83 | $31.57 | 264200 |
| 2022-06-08 | 31.86 | $32.04 | 262500 |
| 2022-06-07 | 31.84 | $32.49 | 488700 |
| 2022-06-06 | 31.77 | $32.48 | 556300 |
| 2022-06-03 | 31.70 | $32.31 | 379900 |
| 2022-06-02 | 31.63 | $32.15 | 428800 |
| 2022-06-01 | 31.58 | $32.41 | 443500 |
| 2022-05-31 | 31.49 | $32.86 | 752300 |
| 2022-05-27 | 31.35 | $33.24 | 560500 |
| 2022-05-26 | 31.15 | $32.20 | 1.3M |
| 2022-05-25 | 31.04 | $30.28 | 1.4M |
| 2022-05-24 | 31.12 | $27.17 | 1.2M |
| 2022-05-23 | 31.53 | $29.71 | 770400 |
| 2022-05-20 | 31.73 | $30.08 | 515300 |
| 2022-05-19 | 31.90 | $30.04 | 794100 |
| 2022-05-18 | 32.10 | $30.57 | 860400 |
| 2022-05-17 | 32.26 | $33.39 | 362100 |
| 2022-05-16 | 32.14 | $32.97 | 615200 |
| 2022-05-13 | 32.05 | $32.39 | 489300 |
| 2022-05-12 | 32.01 | $32.07 | 729900 |
| 2022-05-11 | 32.01 | $30.15 | 1.1M |
| 2022-05-10 | 32.20 | $31.20 | 523400 |
| 2022-05-09 | 32.31 | $30.79 | 582700 |
| 2022-05-06 | 32.47 | $31.63 | 754700 |
| 2022-05-05 | 32.56 | $32.50 | 609000 |
| 2022-05-04 | 32.56 | $32.88 | 536600 |
| 2022-05-03 | 32.53 | $32.37 | 514100 |
| 2022-05-02 | 32.55 | $32.17 | 423700 |
| 2022-04-29 | 32.59 | $31.06 | 418100 |
| 2022-04-28 | 32.75 | $32.09 | 453600 |
| 2022-04-27 | 32.82 | $31.18 | 982900 |
| 2022-04-26 | 32.99 | $30.89 | 893000 |
| 2022-04-25 | 33.21 | $31.71 | 953300 |
| 2022-04-22 | 33.37 | $30.91 | 1.3M |
| 2022-04-21 | 33.62 | $33.33 | 838200 |
| 2022-04-20 | 33.66 | $33.51 | 712500 |
| 2022-04-19 | 33.67 | $33.91 | 878000 |
| 2022-04-18 | 33.65 | $32.76 | 911000 |
| 2022-04-14 | 33.74 | $32.50 | 830500 |
| 2022-04-13 | 33.87 | $32.63 | 1.2M |
| 2022-04-12 | 34.00 | $32.03 | 938300 |
| 2022-04-11 | 34.21 | $32.30 | 1.3M |
| 2022-04-08 | 34.41 | $32.59 | 832100 |
| 2022-04-07 | 34.60 | $32.12 | 1.1M |
| 2022-04-06 | 34.86 | $32.28 | 934800 |
| 2022-04-05 | 35.13 | $33.19 | 780400 |
| 2022-04-04 | 35.33 | $32.66 | 743300 |
| 2022-04-01 | 35.62 | $32.00 | 1.3M |
| 2022-03-31 | 36.00 | $33.04 | 931700 |
| 2022-03-30 | 36.31 | $34.63 | 501700 |
| 2022-03-29 | 36.48 | $36.57 | 682000 |
| 2022-03-28 | 36.48 | $34.96 | 623400 |
| 2022-03-25 | 36.64 | $35.55 | 522200 |
| 2022-03-24 | 36.75 | $35.80 | 557100 |
| 2022-03-23 | 36.85 | $36.51 | 749500 |
| 2022-03-22 | 36.89 | $37.41 | 692700 |
| 2022-03-21 | 36.83 | $37.30 | 466800 |
| 2022-03-18 | 36.78 | $38.34 | 1.7M |
| 2022-03-17 | 36.62 | $38.85 | 614000 |
| 2022-03-16 | 36.38 | $37.90 | 747400 |
| 2022-03-15 | 36.22 | $36.10 | 720900 |
| 2022-03-14 | 36.23 | $35.77 | 788200 |
| 2022-03-11 | 36.28 | $36.19 | 842500 |
| 2022-03-10 | 36.29 | $35.71 | 757800 |
| 2022-03-09 | 36.36 | $35.64 | 753500 |
| 2022-03-08 | 36.43 | $35.02 | 1.1M |
| 2022-03-07 | 36.58 | $34.55 | 578100 |
| 2022-03-04 | 36.79 | $35.78 | 925800 |
| 2022-03-03 | 36.90 | $36.72 | 469000 |
| 2022-03-02 | 36.92 | $36.44 | 753000 |
| 2022-03-01 | 36.97 | $34.83 | 551900 |
| 2022-02-28 | 37.19 | $36.00 | 803900 |
| 2022-02-25 | 37.32 | $36.69 | 475300 |
| 2022-02-24 | 37.38 | $36.46 | 652600 |
| 2022-02-23 | 37.48 | $35.19 | 646000 |
| 2022-02-22 | 37.72 | $36.24 | 474500 |
| 2022-02-18 | 37.88 | $37.16 | 408900 |
| 2022-02-17 | 37.96 | $37.13 | 267400 |
| 2022-02-16 | 38.04 | $38.67 | 548700 |
| 2022-02-15 | 37.98 | $38.41 | 320500 |
| 2022-02-14 | 37.93 | $36.88 | 397500 |
| 2022-02-11 | 38.04 | $37.78 | 500300 |
| 2022-02-10 | 38.07 | $39.10 | 541700 |
| 2022-02-09 | 37.96 | $39.33 | 320700 |
| 2022-02-08 | 37.82 | $38.62 | 337100 |
| 2022-02-07 | 37.73 | $37.24 | 381300 |
| 2022-02-04 | 37.78 | $36.74 | 422800 |
| 2022-02-03 | 37.89 | $36.56 | 661500 |
| 2022-02-02 | 38.03 | $37.36 | 742900 |
| 2022-02-01 | 38.10 | $37.77 | 758900 |
| 2022-01-31 | 38.14 | $37.64 | 554400 |
| 2022-01-28 | 38.19 | $36.52 | 931700 |
| 2022-01-27 | 38.37 | $36.85 | 419000 |
| 2022-01-26 | 38.53 | $37.15 | 909600 |
| 2022-01-25 | 38.67 | $38.11 | 1.6M |
| 2022-01-24 | 38.73 | $38.15 | 2.0M |
| 2022-01-21 | 38.79 | $33.35 | 1.5M |
| 2022-01-20 | 39.36 | $33.57 | 805600 |
| 2022-01-19 | 39.97 | $36.12 | 954200 |
| 2022-01-18 | 40.38 | $36.37 | 1.0M |
| 2022-01-14 | 40.80 | $36.29 | 794000 |
| 2022-01-13 | 41.28 | $37.63 | 467900 |
| 2022-01-12 | 41.66 | $38.06 | 411700 |
| 2022-01-11 | 42.04 | $38.85 | 540400 |
| 2022-01-10 | 42.37 | $38.13 | 897200 |
| 2022-01-07 | 42.82 | $39.72 | 521700 |
| 2022-01-06 | 43.15 | $41.05 | 571500 |
| 2022-01-05 | 43.37 | $40.39 | 404300 |
| 2022-01-04 | 43.68 | $41.64 | 583900 |
| 2022-01-03 | 43.90 | $41.52 | 547900 |
| 2021-12-31 | 44.15 | $42.31 | 501800 |
| 2021-12-30 | 44.34 | $42.69 | 550900 |
| 2021-12-29 | 44.51 | $42.56 | 591800 |
| 2021-12-28 | 44.72 | $41.35 | 463200 |
| 2021-12-27 | 45.07 | $41.97 | 518700 |
| 2021-12-23 | 45.40 | $40.87 | 447700 |
| 2021-12-22 | 45.88 | $41.08 | 403000 |
| 2021-12-21 | 46.38 | $40.49 | 841500 |
| 2021-12-20 | 47.00 | $38.66 | 1.2M |
| 2021-12-17 | 47.88 | $41.86 | 1.9M |
| 2021-12-16 | 48.51 | $47.05 | 1.1M |
| 2021-12-15 | 48.67 | $48.83 | 884700 |
| 2021-12-14 | 48.65 | $48.06 | 1.1M |
| 2021-12-13 | 48.71 | $47.57 | 806800 |
| 2021-12-10 | 48.83 | $50.52 | 648000 |
| 2021-12-09 | 48.65 | $50.70 | 756500 |
| 2021-12-08 | 48.44 | $50.03 | 537500 |
| 2021-12-07 | 48.27 | $50.30 | 750100 |
| 2021-12-06 | 48.06 | $48.07 | 1.0M |
| 2021-12-03 | 48.05 | $46.88 | 534100 |
| 2021-12-02 | 48.18 | $46.52 | 709300 |
| 2021-12-01 | 48.35 | $45.18 | 441300 |
| 2021-11-30 | 48.69 | $47.04 | 725900 |
| 2021-11-29 | 48.86 | $48.69 | 403200 |
| 2021-11-26 | 48.88 | $48.54 | 408300 |
| 2021-11-24 | 48.91 | $50.56 | 302800 |
| 2021-11-23 | 48.74 | $51.67 | 457200 |
| 2021-11-22 | 48.43 | $52.22 | 546000 |
| 2021-11-19 | 48.03 | $50.25 | 932400 |
| 2021-11-18 | 47.80 | $53.75 | 818100 |
| 2021-11-17 | 47.17 | $51.58 | 809000 |
| 2021-11-16 | 46.71 | $51.94 | 334400 |
| 2021-11-15 | 46.16 | $50.55 | 544600 |
| 2021-11-12 | 45.70 | $49.45 | 291800 |
| 2021-11-11 | 45.30 | $48.69 | 228500 |
| 2021-11-10 | 44.95 | $48.38 | 256800 |
| 2021-11-09 | 44.58 | $49.40 | 213400 |
| 2021-11-08 | 44.08 | $48.62 | 287800 |
| 2021-11-05 | 43.60 | $48.44 | 358100 |
| 2021-11-04 | 43.09 | $47.58 | 376100 |
| 2021-11-03 | 42.62 | $46.56 | 554300 |
| 2021-11-02 | 42.20 | $44.34 | 389200 |
| 2021-11-01 | 41.98 | $43.34 | 495900 |
| 2021-10-29 | 41.83 | $41.62 | 318500 |
| 2021-10-28 | 41.86 | $41.55 | 267100 |
| 2021-10-27 | 41.89 | $40.81 | 248800 |
| 2021-10-26 | 42.00 | $42.23 | 272800 |
| 2021-10-25 | 41.98 | $42.98 | 265600 |
| 2021-10-22 | 41.87 | $42.40 | 210300 |
| 2021-10-21 | 41.82 | $43.18 | 249400 |
| 2021-10-20 | 41.67 | $42.58 | 345700 |
| 2021-10-19 | 41.58 | $42.54 | 311100 |
| 2021-10-18 | 41.47 | $42.98 | 387300 |
| 2021-10-15 | 41.32 | $42.31 | 413500 |
| 2021-10-14 | 41.21 | $41.29 | 332700 |
| 2021-10-13 | 41.20 | $40.18 | 374100 |
| 2021-10-12 | 41.31 | $40.90 | 228100 |
| 2021-10-11 | 41.35 | $40.04 | 311300 |
| 2021-10-08 | 41.49 | $41.52 | 276400 |
| 2021-10-07 | 41.49 | $42.14 | 480500 |
| 2021-10-06 | 41.42 | $40.41 | 533400 |
| 2021-10-05 | 41.53 | $41.38 | 450300 |
| 2021-10-04 | 41.54 | $42.10 | 564500 |
| 2021-10-01 | 41.48 | $40.51 | 494900 |
| 2021-09-30 | 41.59 | $39.59 | 704800 |
| 2021-09-29 | 41.80 | $43.65 | 428800 |
| 2021-09-28 | 41.60 | $43.70 | 286200 |
| 2021-09-27 | 41.38 | $44.05 | 335100 |
| 2021-09-24 | 41.10 | $42.83 | 326500 |
| 2021-09-23 | 40.92 | $43.00 | 359200 |
| 2021-09-22 | 40.70 | $42.51 | 359700 |
| 2021-09-21 | 40.51 | $41.16 | 614300 |
| 2021-09-20 | 40.44 | $40.57 | 560200 |
| 2021-09-17 | 40.43 | $41.15 | 819400 |
| 2021-09-16 | 40.35 | $40.82 | 379800 |
| 2021-09-15 | 40.30 | $39.72 | 369000 |
| 2021-09-14 | 40.36 | $39.28 | 462700 |
| 2021-09-13 | 40.48 | $39.09 | 559600 |
| 2021-09-10 | 40.62 | $38.98 | 454300 |
| 2021-09-09 | 40.80 | $40.14 | 693500 |
| 2021-09-08 | 40.87 | $39.09 | 706700 |
| 2021-09-07 | 41.05 | $39.27 | 453900 |
| 2021-09-03 | 41.24 | $39.87 | 594400 |
| 2021-09-02 | 41.38 | $39.87 | 838900 |
| 2021-09-01 | 41.54 | $38.50 | 558100 |
| 2021-08-31 | 41.86 | $38.73 | 509800 |
| 2021-08-30 | 42.19 | $39.48 | 984300 |
| 2021-08-27 | 42.48 | $40.54 | 555100 |
| 2021-08-26 | 42.68 | $39.39 | 810200 |
| 2021-08-25 | 43.03 | $41.43 | 468500 |
| 2021-08-24 | 43.20 | $43.12 | 655000 |
| 2021-08-23 | 43.21 | $41.05 | 757500 |
| 2021-08-20 | 43.43 | $41.74 | 1.5M |
| 2021-08-19 | 43.61 | $43.04 | 763900 |
| 2021-08-18 | 43.67 | $43.03 | 482200 |
| 2021-08-17 | 43.74 | $42.44 | 729800 |
| 2021-08-16 | 43.88 | $44.46 | 473200 |
| 2021-08-13 | 43.81 | $45.25 | 440500 |
| 2021-08-12 | 43.66 | $45.72 | 743800 |
| 2021-08-11 | 43.45 | $45.15 | 256700 |
| 2021-08-10 | 43.27 | $45.30 | 491400 |
| 2021-08-09 | 43.05 | $42.75 | 288900 |
| 2021-08-06 | 43.09 | $43.09 | 294300 |
| 2021-08-05 | 43.08 | $42.07 | 361100 |
| 2021-08-04 | 43.19 | $40.60 | 420800 |
| 2021-08-03 | 43.46 | $43.09 | 493400 |
| 2021-08-02 | 43.50 | $42.27 | 324100 |
| 2021-07-30 | 43.63 | $42.08 | 343400 |
| 2021-07-29 | 43.80 | $42.17 | 286700 |
| 2021-07-28 | 43.97 | $42.40 | 252900 |
| 2021-07-27 | 44.13 | $42.61 | 332000 |
| 2021-07-26 | 44.29 | $43.73 | 241800 |
| 2021-07-23 | 44.35 | $43.20 | 434300 |
| 2021-07-22 | 44.48 | $42.95 | 251200 |
| 2021-07-21 | 44.64 | $44.02 | 333800 |
| 2021-07-20 | 44.70 | $43.26 | 558700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
42.48
2026-07-17
Close Price
$42.47
Vol: 460505
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
28.01
Average
41.73
Maximum
60.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.48 | $42.47 | 460505 |
| 2026-07-16 | 42.52 | $42.69 | 536700 |
| 2026-07-15 | 42.54 | $43.23 | 512832 |
| 2026-07-14 | 42.52 | $42.48 | 462100 |
| 2026-07-13 | 42.58 | $42.55 | 543547 |
| 2026-07-10 | 42.65 | $42.58 | 517339 |
| 2026-07-09 | 42.73 | $41.58 | 480200 |
| 2026-07-08 | 42.91 | $41.46 | 857500 |
| 2026-07-07 | 43.12 | $42.69 | 616800 |
| 2026-07-06 | 43.22 | $41.86 | 535700 |
| 2026-07-02 | 43.41 | $42.19 | 332441 |
| 2026-07-01 | 43.57 | $41.97 | 498339 |
| 2026-06-30 | 43.77 | $42.20 | 565634 |
| 2026-06-29 | 43.95 | $41.53 | 779017 |
| 2026-06-26 | 44.21 | $43.24 | 1.4M |
| 2026-06-25 | 44.35 | $42.60 | 532137 |
| 2026-06-24 | 44.58 | $44.57 | 546512 |
| 2026-06-23 | 44.64 | $44.15 | 408013 |
| 2026-06-22 | 44.77 | $44.82 | 898520 |
| 2026-06-18 | 44.86 | $45.17 | 825313 |
| 2026-06-17 | 44.93 | $44.17 | 477600 |
| 2026-06-16 | 45.10 | $44.20 | 381404 |
| 2026-06-15 | 45.30 | $44.01 | 383528 |
| 2026-06-12 | 45.53 | $45.29 | 328337 |
| 2026-06-11 | 45.66 | $45.10 | 411900 |
| 2026-06-10 | 45.83 | $44.33 | 424400 |
| 2026-06-09 | 46.09 | $44.36 | 466000 |
| 2026-06-08 | 46.37 | $44.60 | 401851 |
| 2026-06-05 | 46.67 | $44.82 | 632126 |
| 2026-06-04 | 46.99 | $43.56 | 475200 |
| 2026-06-03 | 47.48 | $43.52 | 504231 |
| 2026-06-02 | 48.01 | $44.15 | 649600 |
| 2026-06-01 | 48.54 | $43.68 | 854622 |
| 2026-05-29 | 49.16 | $45.87 | 931437 |
| 2026-05-28 | 49.62 | $50.48 | 581902 |
| 2026-05-27 | 49.66 | $49.76 | 530800 |
| 2026-05-26 | 49.81 | $48.95 | 582600 |
| 2026-05-22 | 50.07 | $49.33 | 332800 |
| 2026-05-21 | 50.32 | $49.02 | 452400 |
| 2026-05-20 | 50.64 | $48.10 | 399346 |
| 2026-05-19 | 51.08 | $47.89 | 393733 |
| 2026-05-18 | 51.58 | $48.08 | 465212 |
| 2026-05-15 | 52.10 | $48.23 | 323100 |
| 2026-05-14 | 52.64 | $49.25 | 348100 |
| 2026-05-13 | 53.10 | $48.46 | 476449 |
| 2026-05-12 | 53.65 | $49.26 | 375619 |
| 2026-05-11 | 54.14 | $50.18 | 494800 |
| 2026-05-08 | 54.57 | $52.41 | 758100 |
| 2026-05-07 | 54.80 | $52.36 | 509900 |
| 2026-05-06 | 55.05 | $54.55 | 209300 |
| 2026-05-05 | 55.09 | $53.61 | 268742 |
| 2026-05-04 | 55.20 | $53.19 | 296720 |
| 2026-05-01 | 55.34 | $55.27 | 204700 |
| 2026-04-30 | 55.26 | $55.61 | 357100 |
| 2026-04-29 | 55.13 | $55.31 | 232300 |
| 2026-04-28 | 55.00 | $56.53 | 244900 |
| 2026-04-27 | 54.72 | $56.50 | 308900 |
| 2026-04-24 | 54.41 | $56.15 | 219100 |
| 2026-04-23 | 54.10 | $56.40 | 232300 |
| 2026-04-22 | 53.75 | $55.95 | 309400 |
| 2026-04-21 | 53.40 | $55.71 | 393500 |
| 2026-04-20 | 53.05 | $55.94 | 435200 |
| 2026-04-17 | 52.65 | $54.62 | 528200 |
| 2026-04-16 | 52.35 | $52.97 | 458500 |
| 2026-04-15 | 52.19 | $52.70 | 692700 |
| 2026-04-14 | 52.04 | $53.31 | 579000 |
| 2026-04-13 | 51.82 | $54.49 | 408500 |
| 2026-04-10 | 51.46 | $54.83 | 378400 |
| 2026-04-09 | 51.05 | $55.71 | 395800 |
| 2026-04-08 | 50.53 | $53.76 | 446600 |
| 2026-04-07 | 50.19 | $51.30 | 418500 |
| 2026-04-06 | 50.07 | $50.97 | 272800 |
| 2026-04-02 | 49.98 | $50.14 | 291000 |
| 2026-04-01 | 49.98 | $50.83 | 343500 |
| 2026-03-31 | 49.93 | $50.36 | 451900 |
| 2026-03-30 | 49.93 | $49.35 | 500100 |
| 2026-03-27 | 50.05 | $49.28 | 384600 |
| 2026-03-26 | 50.19 | $49.64 | 396900 |
| 2026-03-25 | 50.31 | $50.80 | 312700 |
| 2026-03-24 | 50.35 | $50.07 | 413700 |
| 2026-03-23 | 50.47 | $50.02 | 601200 |
| 2026-03-20 | 50.60 | $49.19 | 1.5M |
| 2026-03-19 | 50.84 | $49.49 | 498100 |
| 2026-03-18 | 51.07 | $49.09 | 533300 |
| 2026-03-17 | 51.36 | $50.51 | 650000 |
| 2026-03-16 | 51.53 | $49.32 | 705300 |
| 2026-03-13 | 51.83 | $50.28 | 669300 |
| 2026-03-12 | 52.05 | $50.66 | 439100 |
| 2026-03-11 | 52.25 | $50.48 | 399800 |
| 2026-03-10 | 52.46 | $50.35 | 361700 |
| 2026-03-09 | 52.70 | $50.16 | 463300 |
| 2026-03-06 | 52.97 | $50.91 | 440700 |
| 2026-03-05 | 53.16 | $52.61 | 398500 |
| 2026-03-04 | 53.19 | $53.00 | 308400 |
| 2026-03-03 | 53.15 | $52.58 | 313700 |
| 2026-03-02 | 53.14 | $52.24 | 387300 |
| 2026-02-27 | 53.13 | $53.55 | 343800 |
| 2026-02-26 | 52.97 | $54.47 | 350000 |
| 2026-02-25 | 52.69 | $53.87 | 275700 |
| 2026-02-24 | 52.45 | $53.60 | 228100 |
| 2026-02-23 | 52.21 | $52.96 | 362800 |
| 2026-02-20 | 52.02 | $53.94 | 380100 |
| 2026-02-19 | 51.73 | $53.55 | 319000 |
| 2026-02-18 | 51.49 | $53.26 | 333500 |
| 2026-02-17 | 51.27 | $53.87 | 400000 |
| 2026-02-13 | 51.00 | $53.45 | 363300 |
| 2026-02-12 | 50.76 | $52.65 | 363700 |
| 2026-02-11 | 50.61 | $52.15 | 271300 |
| 2026-02-10 | 50.53 | $52.10 | 313300 |
| 2026-02-09 | 50.47 | $52.32 | 392400 |
| 2026-02-06 | 50.40 | $52.09 | 549900 |
| 2026-02-05 | 50.37 | $50.88 | 556900 |
| 2026-02-04 | 50.47 | $50.45 | 695600 |
| 2026-02-03 | 50.63 | $48.99 | 680200 |
| 2026-02-02 | 50.96 | $48.15 | 522300 |
| 2026-01-30 | 51.40 | $47.30 | 613400 |
| 2026-01-29 | 51.94 | $47.18 | 722600 |
| 2026-01-28 | 52.53 | $47.91 | 470400 |
| 2026-01-27 | 53.08 | $48.97 | 375400 |
| 2026-01-26 | 53.55 | $49.17 | 573300 |
| 2026-01-23 | 54.03 | $50.97 | 391700 |
| 2026-01-22 | 54.35 | $52.84 | 551800 |
| 2026-01-21 | 54.50 | $55.41 | 523600 |
| 2026-01-20 | 54.42 | $54.03 | 736000 |
| 2026-01-16 | 54.48 | $52.72 | 552400 |
| 2026-01-15 | 54.68 | $52.97 | 605700 |
| 2026-01-14 | 54.87 | $55.38 | 672500 |
| 2026-01-13 | 54.85 | $55.42 | 501100 |
| 2026-01-12 | 54.83 | $55.58 | 649200 |
| 2026-01-09 | 54.80 | $55.54 | 658800 |
| 2026-01-08 | 54.78 | $55.61 | 784100 |
| 2026-01-07 | 54.75 | $53.89 | 691500 |
| 2026-01-06 | 54.91 | $55.58 | 541700 |
| 2026-01-05 | 54.90 | $54.10 | 640500 |
| 2026-01-02 | 55.05 | $53.86 | 521800 |
| 2025-12-31 | 55.24 | $53.42 | 325000 |
| 2025-12-30 | 55.48 | $53.70 | 356900 |
| 2025-12-29 | 55.71 | $53.87 | 427500 |
| 2025-12-26 | 55.94 | $54.30 | 330100 |
| 2025-12-24 | 56.14 | $54.59 | 222900 |
| 2025-12-23 | 56.32 | $54.25 | 489400 |
| 2025-12-22 | 56.53 | $55.54 | 632500 |
| 2025-12-19 | 56.62 | $56.16 | 1.1M |
| 2025-12-18 | 56.63 | $56.33 | 577500 |
| 2025-12-17 | 56.63 | $56.28 | 488000 |
| 2025-12-16 | 56.63 | $57.15 | 499800 |
| 2025-12-15 | 56.54 | $57.10 | 831600 |
| 2025-12-12 | 56.45 | $57.05 | 826100 |
| 2025-12-11 | 56.36 | $56.89 | 427700 |
| 2025-12-10 | 56.29 | $56.54 | 1.0M |
| 2025-12-09 | 56.24 | $57.16 | 410000 |
| 2025-12-08 | 56.15 | $56.39 | 313900 |
| 2025-12-05 | 56.13 | $55.83 | 631200 |
| 2025-12-04 | 56.16 | $56.44 | 435600 |
| 2025-12-03 | 56.15 | $57.41 | 422700 |
| 2025-12-02 | 56.03 | $56.26 | 339400 |
| 2025-12-01 | 56.02 | $56.99 | 363500 |
| 2025-11-28 | 55.93 | $56.48 | 191100 |
| 2025-11-26 | 55.87 | $57.31 | 482900 |
| 2025-11-25 | 55.72 | $56.41 | 540300 |
| 2025-11-24 | 55.65 | $53.79 | 754400 |
| 2025-11-21 | 55.84 | $54.31 | 727900 |
| 2025-11-20 | 55.98 | $55.02 | 528100 |
| 2025-11-19 | 56.06 | $55.51 | 302200 |
| 2025-11-18 | 56.09 | $55.64 | 346400 |
| 2025-11-17 | 56.11 | $55.41 | 276200 |
| 2025-11-14 | 56.14 | $56.20 | 285900 |
| 2025-11-13 | 56.10 | $56.15 | 334000 |
| 2025-11-12 | 56.05 | $56.39 | 374400 |
| 2025-11-11 | 55.96 | $56.68 | 288200 |
| 2025-11-10 | 55.83 | $58.25 | 544500 |
| 2025-11-07 | 55.53 | $57.32 | 356400 |
| 2025-11-06 | 55.29 | $56.66 | 533700 |
| 2025-11-05 | 55.11 | $57.74 | 760200 |
| 2025-11-04 | 54.82 | $55.12 | 444600 |
| 2025-11-03 | 54.79 | $55.14 | 666700 |
| 2025-10-31 | 54.77 | $54.80 | 555200 |
| 2025-10-30 | 54.80 | $53.92 | 576000 |
| 2025-10-29 | 54.93 | $54.19 | 469600 |
| 2025-10-28 | 55.05 | $55.02 | 326700 |
| 2025-10-27 | 55.11 | $55.36 | 414300 |
| 2025-10-24 | 55.15 | $55.70 | 301700 |
| 2025-10-23 | 55.18 | $55.91 | 447600 |
| 2025-10-22 | 55.21 | $55.18 | 326100 |
| 2025-10-21 | 55.32 | $55.05 | 370300 |
| 2025-10-20 | 55.47 | $55.36 | 312100 |
| 2025-10-17 | 55.61 | $54.33 | 391700 |
| 2025-10-16 | 55.87 | $53.87 | 411500 |
| 2025-10-15 | 56.22 | $53.58 | 520600 |
| 2025-10-14 | 56.63 | $53.69 | 629300 |
| 2025-10-13 | 57.06 | $54.00 | 672000 |
| 2025-10-10 | 57.50 | $52.73 | 623500 |
| 2025-10-09 | 58.09 | $53.94 | 597400 |
| 2025-10-08 | 58.60 | $57.23 | 363100 |
| 2025-10-07 | 58.81 | $56.84 | 396300 |
| 2025-10-06 | 59.07 | $58.53 | 575200 |
| 2025-10-03 | 59.17 | $57.50 | 335800 |
| 2025-10-02 | 59.37 | $57.54 | 415700 |
| 2025-10-01 | 59.59 | $57.68 | 494000 |
| 2025-09-30 | 59.79 | $58.66 | 501400 |
| 2025-09-29 | 59.90 | $59.04 | 690600 |
| 2025-09-26 | 59.95 | $59.79 | 440000 |
| 2025-09-25 | 59.93 | $58.77 | 388000 |
| 2025-09-24 | 59.99 | $58.87 | 471500 |
| 2025-09-23 | 60.03 | $60.12 | 454200 |
| 2025-09-22 | 59.92 | $59.91 | 513700 |
| 2025-09-19 | 59.82 | $60.69 | 1.6M |
| 2025-09-18 | 59.62 | $61.17 | 496200 |
| 2025-09-17 | 59.34 | $60.48 | 497900 |
| 2025-09-16 | 59.10 | $60.81 | 558700 |
| 2025-09-15 | 58.81 | $61.45 | 583500 |
| 2025-09-12 | 58.42 | $59.48 | 423200 |
| 2025-09-11 | 58.21 | $61.58 | 484800 |
| 2025-09-10 | 57.78 | $59.80 | 455200 |
| 2025-09-09 | 57.49 | $59.04 | 466900 |
| 2025-09-08 | 57.26 | $59.37 | 551400 |
| 2025-09-05 | 56.96 | $59.27 | 771300 |
| 2025-09-04 | 56.65 | $60.25 | 642200 |
| 2025-09-03 | 56.19 | $57.78 | 603400 |
| 2025-09-02 | 55.94 | $57.50 | 526600 |
| 2025-08-29 | 55.69 | $56.59 | 516800 |
| 2025-08-28 | 55.48 | $57.50 | 765000 |
| 2025-08-27 | 55.15 | $56.85 | 638800 |
| 2025-08-26 | 54.85 | $55.13 | 554000 |
| 2025-08-25 | 54.68 | $55.90 | 611400 |
| 2025-08-22 | 54.42 | $56.18 | 1.0M |
| 2025-08-21 | 54.09 | $54.85 | 664500 |
| 2025-08-20 | 53.86 | $55.04 | 321600 |
| 2025-08-19 | 53.59 | $55.20 | 264500 |
| 2025-08-18 | 53.28 | $55.53 | 321400 |
| 2025-08-15 | 52.90 | $55.54 | 444500 |
| 2025-08-14 | 52.49 | $56.07 | 625700 |
| 2025-08-13 | 51.99 | $57.26 | 624800 |
| 2025-08-12 | 51.34 | $55.68 | 869900 |
| 2025-08-11 | 50.79 | $54.45 | 1.1M |
| 2025-08-08 | 50.33 | $52.58 | 301300 |
| 2025-08-07 | 50.02 | $52.70 | 543800 |
| 2025-08-06 | 49.68 | $51.74 | 381300 |
| 2025-08-05 | 49.40 | $50.40 | 541100 |
| 2025-08-04 | 49.23 | $51.16 | 451300 |
| 2025-08-01 | 48.98 | $49.23 | 397200 |
| 2025-07-31 | 48.90 | $49.37 | 478100 |
| 2025-07-30 | 48.79 | $49.38 | 422800 |
| 2025-07-29 | 48.68 | $49.45 | 544300 |
| 2025-07-28 | 48.54 | $50.08 | 570200 |
| 2025-07-25 | 48.32 | $49.07 | 268600 |
| 2025-07-24 | 48.17 | $49.09 | 298900 |
| 2025-07-23 | 48.00 | $50.14 | 366300 |
| 2025-07-22 | 47.71 | $49.67 | 388300 |
| 2025-07-21 | 47.43 | $48.95 | 502700 |
| 2025-07-18 | 47.20 | $48.04 | 411400 |
| 2025-07-17 | 47.05 | $48.10 | 536600 |
| 2025-07-16 | 46.87 | $47.63 | 477100 |
| 2025-07-15 | 46.72 | $47.27 | 412500 |
| 2025-07-14 | 46.59 | $48.28 | 514800 |
| 2025-07-11 | 46.34 | $47.35 | 261000 |
| 2025-07-10 | 46.16 | $47.11 | 351700 |
| 2025-07-09 | 45.98 | $46.96 | 247000 |
| 2025-07-08 | 45.81 | $47.07 | 450600 |
| 2025-07-07 | 45.60 | $46.95 | 595400 |
| 2025-07-03 | 45.39 | $47.66 | 157900 |
| 2025-07-02 | 45.08 | $47.63 | 394100 |
| 2025-07-01 | 44.76 | $47.16 | 435600 |
| 2025-06-30 | 44.46 | $45.35 | 433900 |
| 2025-06-27 | 44.31 | $45.57 | 919200 |
| 2025-06-26 | 44.14 | $45.07 | 391200 |
| 2025-06-25 | 44.00 | $44.33 | 476900 |
| 2025-06-24 | 43.93 | $44.29 | 622200 |
| 2025-06-23 | 43.85 | $44.40 | 384300 |
| 2025-06-20 | 43.74 | $45.29 | 1.0M |
| 2025-06-18 | 43.53 | $44.86 | 492500 |
| 2025-06-17 | 43.34 | $44.51 | 427200 |
| 2025-06-16 | 43.17 | $44.63 | 456300 |
| 2025-06-13 | 42.97 | $42.77 | 420400 |
| 2025-06-12 | 42.94 | $43.65 | 272600 |
| 2025-06-11 | 42.80 | $43.66 | 373500 |
| 2025-06-10 | 42.65 | $43.69 | 347600 |
| 2025-06-09 | 42.47 | $43.87 | 383500 |
| 2025-06-06 | 42.24 | $43.31 | 467000 |
| 2025-06-05 | 42.04 | $42.70 | 483700 |
| 2025-06-04 | 41.86 | $42.11 | 457500 |
| 2025-06-03 | 41.71 | $42.94 | 456900 |
| 2025-06-02 | 41.44 | $42.63 | 533700 |
| 2025-05-30 | 41.17 | $42.61 | 497600 |
| 2025-05-29 | 40.87 | $43.35 | 553200 |
| 2025-05-28 | 40.45 | $43.16 | 898100 |
| 2025-05-27 | 40.02 | $43.33 | 1.1M |
| 2025-05-23 | 39.52 | $41.16 | 1.0M |
| 2025-05-22 | 39.21 | $41.40 | 600600 |
| 2025-05-21 | 38.84 | $40.43 | 512800 |
| 2025-05-20 | 38.54 | $41.34 | 384400 |
| 2025-05-19 | 38.11 | $41.40 | 293100 |
| 2025-05-16 | 37.65 | $41.43 | 424200 |
| 2025-05-15 | 37.15 | $40.84 | 473100 |
| 2025-05-14 | 36.68 | $39.83 | 657800 |
| 2025-05-13 | 36.27 | $39.28 | 419800 |
| 2025-05-12 | 35.90 | $39.26 | 647700 |
| 2025-05-09 | 35.51 | $36.91 | 328900 |
| 2025-05-08 | 35.33 | $36.99 | 393400 |
| 2025-05-07 | 35.15 | $36.05 | 368000 |
| 2025-05-06 | 35.04 | $35.62 | 344400 |
| 2025-05-05 | 34.98 | $35.65 | 346000 |
| 2025-05-02 | 34.91 | $35.92 | 250000 |
| 2025-05-01 | 34.82 | $35.16 | 425600 |
| 2025-04-30 | 34.81 | $34.76 | 306200 |
| 2025-04-29 | 34.86 | $35.04 | 369700 |
| 2025-04-28 | 34.90 | $34.81 | 586300 |
| 2025-04-25 | 34.97 | $34.89 | 354300 |
| 2025-04-24 | 35.06 | $35.09 | 814500 |
| 2025-04-23 | 35.15 | $34.56 | 432500 |
| 2025-04-22 | 35.32 | $34.60 | 376200 |
| 2025-04-21 | 35.51 | $34.00 | 460800 |
| 2025-04-17 | 35.78 | $34.61 | 381900 |
| 2025-04-16 | 36.00 | $33.98 | 524900 |
| 2025-04-15 | 36.32 | $34.24 | 437700 |
| 2025-04-14 | 36.62 | $35.33 | 510100 |
| 2025-04-11 | 36.83 | $34.88 | 787400 |
| 2025-04-10 | 37.08 | $35.35 | 734600 |
| 2025-04-09 | 37.29 | $36.42 | 900600 |
| 2025-04-08 | 37.40 | $33.77 | 982500 |
| 2025-04-07 | 37.77 | $35.83 | 980500 |
| 2025-04-04 | 37.96 | $35.97 | 817300 |
| 2025-04-03 | 38.15 | $34.80 | 1.2M |
| 2025-04-02 | 38.47 | $38.91 | 478600 |
| 2025-04-01 | 38.38 | $38.42 | 430600 |
| 2025-03-31 | 38.35 | $38.32 | 401500 |
| 2025-03-28 | 38.32 | $37.98 | 742200 |
| 2025-03-27 | 38.33 | $39.26 | 484000 |
| 2025-03-26 | 38.23 | $39.61 | 572500 |
| 2025-03-25 | 38.09 | $39.97 | 464300 |
| 2025-03-24 | 37.92 | $39.94 | 711900 |
| 2025-03-21 | 37.76 | $39.05 | 3.7M |
| 2025-03-20 | 37.69 | $38.34 | 588800 |
| 2025-03-19 | 37.72 | $38.48 | 642600 |
| 2025-03-18 | 37.75 | $37.70 | 761000 |
| 2025-03-17 | 37.88 | $37.14 | 889200 |
| 2025-03-14 | 38.09 | $36.13 | 847400 |
| 2025-03-13 | 38.43 | $35.15 | 798600 |
| 2025-03-12 | 38.90 | $36.13 | 500200 |
| 2025-03-11 | 39.31 | $36.97 | 558000 |
| 2025-03-10 | 39.67 | $38.30 | 548000 |
| 2025-03-07 | 39.93 | $38.35 | 573400 |
| 2025-03-06 | 40.22 | $37.85 | 361400 |
| 2025-03-05 | 40.60 | $37.77 | 457300 |
| 2025-03-04 | 41.02 | $37.77 | 659300 |
| 2025-03-03 | 41.49 | $38.95 | 638300 |
| 2025-02-28 | 41.89 | $40.05 | 676100 |
| 2025-02-27 | 42.22 | $39.17 | 472900 |
| 2025-02-26 | 42.68 | $40.11 | 385500 |
| 2025-02-25 | 43.08 | $40.27 | 387400 |
| 2025-02-24 | 43.50 | $41.39 | 331000 |
| 2025-02-21 | 43.85 | $41.17 | 383100 |
| 2025-02-20 | 44.25 | $42.52 | 363300 |
| 2025-02-19 | 44.55 | $42.91 | 458900 |
| 2025-02-18 | 44.84 | $43.28 | 766100 |
| 2025-02-14 | 45.12 | $43.28 | 469500 |
| 2025-02-13 | 45.42 | $42.58 | 607100 |
| 2025-02-12 | 45.81 | $42.48 | 645200 |
| 2025-02-11 | 46.26 | $43.41 | 366500 |
| 2025-02-10 | 46.65 | $44.07 | 444000 |
| 2025-02-07 | 47.01 | $43.99 | 459400 |
| 2025-02-06 | 47.41 | $44.96 | 684400 |
| 2025-02-05 | 47.75 | $46.09 | 314100 |
| 2025-02-04 | 48.00 | $46.01 | 338300 |
| 2025-02-03 | 48.29 | $46.77 | 357000 |
| 2025-01-31 | 48.52 | $47.61 | 384400 |
| 2025-01-30 | 48.69 | $48.62 | 374600 |
| 2025-01-29 | 48.77 | $47.85 | 338000 |
| 2025-01-28 | 48.95 | $48.12 | 409200 |
| 2025-01-27 | 49.12 | $47.11 | 419500 |
| 2025-01-24 | 49.40 | $47.83 | 312000 |
| 2025-01-23 | 49.63 | $48.24 | 347600 |
| 2025-01-22 | 49.84 | $48.01 | 456800 |
| 2025-01-21 | 50.07 | $48.79 | 530400 |
| 2025-01-17 | 50.24 | $48.41 | 594400 |
| 2025-01-16 | 50.46 | $47.28 | 630800 |
| 2025-01-15 | 50.81 | $48.35 | 624600 |
| 2025-01-14 | 51.08 | $51.65 | 634900 |
| 2025-01-13 | 51.03 | $51.30 | 630200 |
| 2025-01-10 | 51.02 | $50.44 | 566200 |
| 2025-01-08 | 51.11 | $50.27 | 386800 |
| 2025-01-07 | 51.22 | $50.75 | 562600 |
| 2025-01-06 | 51.30 | $51.15 | 548600 |
| 2025-01-03 | 51.35 | $51.63 | 513200 |
| 2025-01-02 | 51.36 | $51.11 | 359600 |
| 2024-12-31 | 51.43 | $50.81 | 381600 |
| 2024-12-30 | 51.55 | $51.24 | 293100 |
| 2024-12-27 | 51.63 | $51.53 | 532700 |
| 2024-12-26 | 51.68 | $51.73 | 382900 |
| 2024-12-24 | 51.71 | $51.26 | 253700 |
| 2024-12-23 | 51.78 | $51.01 | 414700 |
| 2024-12-20 | 51.87 | $50.88 | 1.8M |
| 2024-12-19 | 51.96 | $50.40 | 504200 |
| 2024-12-18 | 52.08 | $49.64 | 467700 |
| 2024-12-17 | 52.26 | $51.78 | 573000 |
| 2024-12-16 | 52.21 | $52.53 | 400300 |
| 2024-12-13 | 52.07 | $52.18 | 244200 |
| 2024-12-12 | 51.95 | $51.46 | 340800 |
| 2024-12-11 | 51.89 | $52.82 | 566300 |
| 2024-12-10 | 51.67 | $52.45 | 444600 |
| 2024-12-09 | 51.45 | $52.77 | 426600 |
| 2024-12-06 | 51.16 | $53.04 | 386400 |
| 2024-12-05 | 50.82 | $52.55 | 506100 |
| 2024-12-04 | 50.48 | $53.79 | 319500 |
| 2024-12-03 | 49.99 | $53.42 | 285100 |
| 2024-12-02 | 49.48 | $54.08 | 577900 |
| 2024-11-29 | 48.84 | $52.09 | 199200 |
| 2024-11-27 | 48.36 | $51.24 | 350600 |
| 2024-11-26 | 47.91 | $51.80 | 661900 |
| 2024-11-25 | 47.37 | $51.26 | 804500 |
| 2024-11-22 | 46.85 | $48.86 | 722000 |
| 2024-11-21 | 46.52 | $47.65 | 405600 |
| 2024-11-20 | 46.28 | $47.22 | 295200 |
| 2024-11-19 | 46.07 | $47.25 | 268400 |
| 2024-11-18 | 45.83 | $47.78 | 372400 |
| 2024-11-15 | 45.52 | $47.92 | 278100 |
| 2024-11-14 | 45.18 | $48.74 | 350300 |
| 2024-11-13 | 44.74 | $48.80 | 545800 |
| 2024-11-12 | 44.27 | $47.61 | 556600 |
| 2024-11-11 | 43.90 | $45.14 | 312100 |
| 2024-11-08 | 43.75 | $45.28 | 453100 |
| 2024-11-07 | 43.58 | $45.67 | 269700 |
| 2024-11-06 | 43.34 | $45.43 | 461000 |
| 2024-11-05 | 43.11 | $44.18 | 351000 |
| 2024-11-04 | 42.99 | $42.94 | 355700 |
| 2024-11-01 | 42.99 | $42.18 | 378300 |
| 2024-10-31 | 43.06 | $42.56 | 362800 |
| 2024-10-30 | 43.10 | $43.29 | 323600 |
| 2024-10-29 | 43.05 | $43.12 | 324400 |
| 2024-10-28 | 43.02 | $43.11 | 239700 |
| 2024-10-25 | 43.00 | $42.39 | 297700 |
| 2024-10-24 | 43.05 | $42.90 | 253400 |
| 2024-10-23 | 43.06 | $42.62 | 280400 |
| 2024-10-22 | 43.09 | $42.93 | 336400 |
| 2024-10-21 | 43.09 | $43.64 | 371000 |
| 2024-10-18 | 43.02 | $44.55 | 351400 |
| 2024-10-17 | 42.86 | $44.14 | 372600 |
| 2024-10-16 | 42.74 | $44.31 | 325800 |
| 2024-10-15 | 42.61 | $43.41 | 343000 |
| 2024-10-14 | 42.56 | $43.08 | 304800 |
| 2024-10-11 | 42.55 | $42.35 | 448100 |
| 2024-10-10 | 42.62 | $41.41 | 416100 |
| 2024-10-09 | 42.79 | $41.50 | 416200 |
| 2024-10-08 | 42.94 | $42.08 | 236800 |
| 2024-10-07 | 43.04 | $42.37 | 370200 |
| 2024-10-04 | 43.11 | $43.40 | 414700 |
| 2024-10-03 | 43.07 | $41.32 | 309000 |
| 2024-10-02 | 43.23 | $41.82 | 317700 |
| 2024-10-01 | 43.34 | $42.98 | 437100 |
| 2024-09-30 | 43.33 | $43.97 | 417800 |
| 2024-09-27 | 43.22 | $44.03 | 324400 |
| 2024-09-26 | 43.10 | $43.07 | 300900 |
| 2024-09-25 | 43.06 | $42.19 | 404100 |
| 2024-09-24 | 43.10 | $43.06 | 349400 |
| 2024-09-23 | 43.06 | $43.28 | 540600 |
| 2024-09-20 | 43.01 | $43.85 | 1.4M |
| 2024-09-19 | 42.88 | $44.62 | 511100 |
| 2024-09-18 | 42.67 | $44.08 | 478400 |
| 2024-09-17 | 42.51 | $44.52 | 327200 |
| 2024-09-16 | 42.29 | $44.08 | 421800 |
| 2024-09-13 | 42.11 | $43.98 | 367700 |
| 2024-09-12 | 41.93 | $41.95 | 272900 |
| 2024-09-11 | 41.94 | $41.51 | 453800 |
| 2024-09-10 | 41.99 | $42.44 | 336900 |
| 2024-09-09 | 41.95 | $41.58 | 312300 |
| 2024-09-06 | 41.99 | $41.31 | 280600 |
| 2024-09-05 | 42.05 | $42.03 | 335500 |
| 2024-09-04 | 42.03 | $41.32 | 238500 |
| 2024-09-03 | 42.07 | $41.57 | 296900 |
| 2024-08-30 | 42.07 | $41.90 | 361900 |
| 2024-08-29 | 42.03 | $41.83 | 281000 |
| 2024-08-28 | 41.99 | $41.69 | 466700 |
| 2024-08-27 | 41.98 | $42.93 | 368800 |
| 2024-08-26 | 41.84 | $42.46 | 474200 |
| 2024-08-23 | 41.75 | $43.70 | 909100 |
| 2024-08-22 | 41.52 | $41.67 | 569200 |
| 2024-08-21 | 41.49 | $42.04 | 262600 |
| 2024-08-20 | 41.40 | $42.06 | 241400 |
| 2024-08-19 | 41.30 | $42.29 | 223900 |
| 2024-08-16 | 41.16 | $42.91 | 324500 |
| 2024-08-15 | 40.94 | $42.54 | 371300 |
| 2024-08-14 | 40.74 | $41.54 | 317000 |
| 2024-08-13 | 40.63 | $42.00 | 370700 |
| 2024-08-12 | 40.47 | $41.02 | 304000 |
| 2024-08-09 | 40.39 | $41.04 | 230200 |
| 2024-08-08 | 40.30 | $40.56 | 340100 |
| 2024-08-07 | 40.24 | $39.54 | 279600 |
| 2024-08-06 | 40.27 | $39.37 | 307700 |
| 2024-08-05 | 40.30 | $38.82 | 508200 |
| 2024-08-02 | 40.37 | $39.32 | 391200 |
| 2024-08-01 | 40.38 | $40.99 | 363600 |
| 2024-07-31 | 40.20 | $43.19 | 538600 |
| 2024-07-30 | 39.79 | $42.87 | 412900 |
| 2024-07-29 | 39.37 | $41.82 | 370300 |
| 2024-07-26 | 39.03 | $41.59 | 842800 |
| 2024-07-25 | 38.68 | $40.15 | 468600 |
| 2024-07-24 | 38.46 | $39.06 | 499900 |
| 2024-07-23 | 38.33 | $39.90 | 483000 |
| 2024-07-22 | 38.11 | $38.74 | 248700 |
| 2024-07-19 | 37.99 | $38.11 | 279000 |
| 2024-07-18 | 37.93 | $38.85 | 409800 |
| 2024-07-17 | 37.78 | $40.63 | 752500 |
| 2024-07-16 | 37.45 | $40.31 | 366900 |
| 2024-07-15 | 37.12 | $38.69 | 407600 |
| 2024-07-12 | 36.94 | $39.02 | 382500 |
| 2024-07-11 | 36.71 | $38.77 | 559300 |
| 2024-07-10 | 36.50 | $36.72 | 267600 |
| 2024-07-09 | 36.47 | $35.90 | 360000 |
| 2024-07-08 | 36.53 | $36.34 | 290200 |
| 2024-07-05 | 36.55 | $36.26 | 259800 |
| 2024-07-03 | 36.58 | $36.23 | 136200 |
| 2024-07-02 | 36.63 | $36.28 | 280000 |
| 2024-07-01 | 36.68 | $36.30 | 338300 |
| 2024-06-28 | 36.74 | $36.94 | 497700 |
| 2024-06-27 | 36.74 | $36.28 | 236300 |
| 2024-06-26 | 36.80 | $36.73 | 282700 |
| 2024-06-25 | 36.81 | $37.04 | 255100 |
| 2024-06-24 | 36.80 | $37.36 | 364900 |
| 2024-06-21 | 36.75 | $37.06 | 725800 |
| 2024-06-20 | 36.73 | $37.21 | 361900 |
| 2024-06-18 | 36.69 | $36.94 | 405300 |
| 2024-06-17 | 36.69 | $36.23 | 440300 |
| 2024-06-14 | 36.76 | $35.51 | 289200 |
| 2024-06-13 | 36.90 | $36.16 | 334000 |
| 2024-06-12 | 36.99 | $36.45 | 400000 |
| 2024-06-11 | 37.06 | $35.82 | 407300 |
| 2024-06-10 | 37.21 | $36.22 | 400100 |
| 2024-06-07 | 37.33 | $36.76 | 443400 |
| 2024-06-06 | 37.41 | $36.88 | 325700 |
| 2024-06-05 | 37.49 | $38.27 | 317200 |
| 2024-06-04 | 37.44 | $37.47 | 352700 |
| 2024-06-03 | 37.46 | $38.56 | 310200 |
| 2024-05-31 | 37.39 | $38.54 | 593700 |
| 2024-05-30 | 37.31 | $36.75 | 398000 |
| 2024-05-29 | 37.40 | $36.61 | 391800 |
| 2024-05-28 | 37.51 | $36.24 | 482700 |
| 2024-05-24 | 37.66 | $36.73 | 491000 |
| 2024-05-23 | 37.77 | $36.47 | 391100 |
| 2024-05-22 | 37.91 | $36.76 | 339300 |
| 2024-05-21 | 38.02 | $37.78 | 262700 |
| 2024-05-20 | 38.03 | $37.58 | 260300 |
| 2024-05-17 | 38.06 | $36.98 | 217000 |
| 2024-05-16 | 38.15 | $37.17 | 341900 |
| 2024-05-15 | 38.21 | $37.56 | 377600 |
| 2024-05-14 | 38.23 | $39.24 | 310100 |
| 2024-05-13 | 38.08 | $38.94 | 325900 |
| 2024-05-10 | 37.94 | $38.80 | 216100 |
| 2024-05-09 | 37.81 | $39.09 | 214900 |
| 2024-05-08 | 37.65 | $38.65 | 249900 |
| 2024-05-07 | 37.52 | $38.11 | 338700 |
| 2024-05-06 | 37.45 | $38.58 | 250100 |
| 2024-05-03 | 37.33 | $38.01 | 323300 |
| 2024-05-02 | 37.28 | $38.25 | 245300 |
| 2024-05-01 | 37.20 | $37.15 | 267000 |
| 2024-04-30 | 37.23 | $37.39 | 255500 |
| 2024-04-29 | 37.25 | $37.62 | 205200 |
| 2024-04-26 | 37.26 | $37.57 | 246700 |
| 2024-04-25 | 37.28 | $36.71 | 310800 |
| 2024-04-24 | 37.40 | $37.12 | 354600 |
| 2024-04-23 | 37.49 | $38.04 | 373300 |
| 2024-04-22 | 37.49 | $36.68 | 285600 |
| 2024-04-19 | 37.63 | $36.59 | 389900 |
| 2024-04-18 | 37.79 | $36.68 | 265600 |
| 2024-04-17 | 37.95 | $36.54 | 324700 |
| 2024-04-16 | 38.13 | $36.11 | 472600 |
| 2024-04-15 | 38.35 | $36.53 | 328000 |
| 2024-04-12 | 38.55 | $36.83 | 287100 |
| 2024-04-11 | 38.72 | $37.74 | 235300 |
| 2024-04-10 | 38.80 | $37.99 | 337000 |
| 2024-04-09 | 38.87 | $39.08 | 325400 |
| 2024-04-08 | 38.82 | $39.43 | 324100 |
| 2024-04-05 | 38.73 | $38.75 | 310400 |
| 2024-04-04 | 38.71 | $38.00 | 307000 |
| 2024-04-03 | 38.77 | $38.32 | 288000 |
| 2024-04-02 | 38.80 | $39.08 | 348700 |
| 2024-04-01 | 38.77 | $40.27 | 317800 |
| 2024-03-28 | 38.62 | $40.27 | 298700 |
| 2024-03-27 | 38.49 | $39.48 | 279300 |
| 2024-03-26 | 38.43 | $38.49 | 326900 |
| 2024-03-25 | 38.48 | $38.05 | 275100 |
| 2024-03-22 | 38.59 | $38.55 | 266200 |
| 2024-03-21 | 38.65 | $39.20 | 415500 |
| 2024-03-20 | 38.66 | $38.52 | 331000 |
| 2024-03-19 | 38.75 | $37.46 | 535400 |
| 2024-03-18 | 38.94 | $37.12 | 660000 |
| 2024-03-15 | 39.17 | $38.83 | 2.2M |
| 2024-03-14 | 39.25 | $37.66 | 388800 |
| 2024-03-13 | 39.44 | $38.15 | 319100 |
| 2024-03-12 | 39.59 | $38.35 | 267600 |
| 2024-03-11 | 39.72 | $37.88 | 294200 |
| 2024-03-08 | 39.91 | $38.18 | 420600 |
| 2024-03-07 | 40.07 | $38.73 | 545600 |
| 2024-03-06 | 40.18 | $38.38 | 590300 |
| 2024-03-05 | 40.32 | $40.40 | 302800 |
| 2024-03-04 | 40.25 | $41.21 | 330400 |
| 2024-03-01 | 40.09 | $40.61 | 260100 |
| 2024-02-29 | 39.98 | $40.94 | 357800 |
| 2024-02-28 | 39.82 | $40.76 | 343600 |
| 2024-02-27 | 39.66 | $41.54 | 264200 |
| 2024-02-26 | 39.40 | $41.03 | 247600 |
| 2024-02-23 | 39.17 | $40.38 | 305600 |
| 2024-02-22 | 38.98 | $39.99 | 319400 |
| 2024-02-21 | 38.82 | $39.70 | 335100 |
| 2024-02-20 | 38.67 | $39.45 | 249400 |
| 2024-02-16 | 38.53 | $39.59 | 464600 |
| 2024-02-15 | 38.36 | $39.97 | 427800 |
| 2024-02-14 | 38.13 | $38.41 | 460900 |
| 2024-02-13 | 38.04 | $38.15 | 407100 |
| 2024-02-12 | 37.97 | $39.95 | 528900 |
| 2024-02-09 | 37.73 | $39.80 | 320900 |
| 2024-02-08 | 37.50 | $38.75 | 360800 |
| 2024-02-07 | 37.39 | $38.13 | 313900 |
| 2024-02-06 | 37.37 | $37.92 | 417700 |
| 2024-02-05 | 37.40 | $37.81 | 426400 |
| 2024-02-02 | 37.47 | $37.98 | 487900 |
| 2024-02-01 | 37.57 | $38.10 | 469200 |
| 2024-01-31 | 37.69 | $37.19 | 626100 |
| 2024-01-30 | 37.95 | $37.64 | 584600 |
| 2024-01-29 | 38.21 | $36.74 | 349900 |
| 2024-01-26 | 38.61 | $36.74 | 418500 |
| 2024-01-25 | 39.06 | $36.79 | 336000 |
| 2024-01-24 | 39.56 | $36.70 | 403400 |
| 2024-01-23 | 40.12 | $36.17 | 479400 |
| 2024-01-22 | 40.78 | $36.73 | 679400 |
| 2024-01-19 | 41.42 | $36.13 | 483400 |
| 2024-01-18 | 42.17 | $35.99 | 700900 |
| 2024-01-17 | 42.98 | $36.38 | 820600 |
| 2024-01-16 | 43.78 | $36.56 | 1.2M |
| 2024-01-12 | 44.61 | $39.67 | 490900 |
| 2024-01-11 | 45.16 | $39.89 | 747900 |
| 2024-01-10 | 45.70 | $43.72 | 1.5M |
| 2024-01-09 | 45.86 | $43.19 | 1.1M |
| 2024-01-08 | 46.08 | $44.34 | 549900 |
| 2024-01-05 | 46.17 | $44.93 | 463900 |
| 2024-01-04 | 46.19 | $45.79 | 615800 |
| 2024-01-03 | 46.10 | $45.89 | 605400 |
| 2024-01-02 | 45.98 | $48.08 | 363100 |
| 2023-12-29 | 45.60 | $47.52 | 303500 |
| 2023-12-28 | 45.24 | $47.98 | 302400 |
| 2023-12-27 | 44.80 | $47.52 | 269400 |
| 2023-12-26 | 44.35 | $47.41 | 330400 |
| 2023-12-22 | 43.87 | $46.79 | 251800 |
| 2023-12-21 | 43.41 | $46.65 | 272700 |
| 2023-12-20 | 42.93 | $45.81 | 489700 |
| 2023-12-19 | 42.48 | $46.00 | 415500 |
| 2023-12-18 | 41.98 | $44.64 | 391600 |
| 2023-12-15 | 41.58 | $44.78 | 1.5M |
| 2023-12-14 | 41.11 | $44.36 | 602100 |
| 2023-12-13 | 40.65 | $43.04 | 454600 |
| 2023-12-12 | 40.27 | $42.30 | 325800 |
| 2023-12-11 | 39.92 | $42.57 | 374400 |
| 2023-12-08 | 39.50 | $42.05 | 370400 |
| 2023-12-07 | 39.08 | $41.88 | 365800 |
| 2023-12-06 | 38.65 | $41.65 | 447100 |
| 2023-12-05 | 38.21 | $40.41 | 416300 |
| 2023-12-04 | 37.86 | $40.36 | 280700 |
| 2023-12-01 | 37.50 | $39.92 | 330200 |
| 2023-11-30 | 37.15 | $38.56 | 367300 |
| 2023-11-29 | 36.92 | $38.90 | 320700 |
| 2023-11-28 | 36.62 | $38.84 | 221900 |
| 2023-11-27 | 36.31 | $38.43 | 316200 |
| 2023-11-24 | 36.00 | $38.16 | 144600 |
| 2023-11-22 | 35.71 | $37.98 | 339900 |
| 2023-11-21 | 35.41 | $38.12 | 378700 |
| 2023-11-20 | 35.08 | $37.79 | 515100 |
| 2023-11-17 | 34.77 | $37.70 | 814300 |
| 2023-11-16 | 34.45 | $34.91 | 329300 |
| 2023-11-15 | 34.41 | $35.94 | 384300 |
| 2023-11-14 | 34.26 | $34.91 | 373600 |
| 2023-11-13 | 34.21 | $33.47 | 354600 |
| 2023-11-10 | 34.30 | $33.18 | 347300 |
| 2023-11-09 | 34.42 | $32.57 | 426900 |
| 2023-11-08 | 34.60 | $34.58 | 242700 |
| 2023-11-07 | 34.58 | $35.51 | 293200 |
| 2023-11-06 | 34.47 | $35.79 | 336100 |
| 2023-11-03 | 34.31 | $36.03 | 311200 |
| 2023-11-02 | 34.11 | $34.74 | 409100 |
| 2023-11-01 | 34.02 | $33.58 | 233900 |
| 2023-10-31 | 34.03 | $33.77 | 281100 |
| 2023-10-30 | 34.02 | $33.27 | 350000 |
| 2023-10-27 | 34.06 | $33.13 | 381800 |
| 2023-10-26 | 34.11 | $34.05 | 226100 |
| 2023-10-25 | 34.08 | $34.25 | 245600 |
| 2023-10-24 | 34.01 | $34.34 | 321200 |
| 2023-10-23 | 33.93 | $34.57 | 286800 |
| 2023-10-20 | 33.82 | $35.15 | 366000 |
| 2023-10-19 | 33.63 | $35.44 | 535300 |
| 2023-10-18 | 33.41 | $35.04 | 290600 |
| 2023-10-17 | 33.21 | $35.08 | 498400 |
| 2023-10-16 | 32.99 | $34.27 | 365300 |
| 2023-10-13 | 32.85 | $33.31 | 312800 |
| 2023-10-12 | 32.79 | $33.34 | 330700 |
| 2023-10-11 | 32.74 | $33.75 | 409900 |
| 2023-10-10 | 32.64 | $33.50 | 450000 |
| 2023-10-09 | 32.58 | $32.60 | 392400 |
| 2023-10-06 | 32.60 | $31.80 | 556300 |
| 2023-10-05 | 32.71 | $30.67 | 707600 |
| 2023-10-04 | 32.95 | $32.78 | 439400 |
| 2023-10-03 | 32.99 | $33.15 | 464400 |
| 2023-10-02 | 33.01 | $33.27 | 482500 |
| 2023-09-29 | 33.03 | $33.39 | 324000 |
| 2023-09-28 | 33.06 | $33.39 | 439600 |
| 2023-09-27 | 33.10 | $32.65 | 269200 |
| 2023-09-26 | 33.23 | $32.48 | 235600 |
| 2023-09-25 | 33.39 | $32.63 | 190100 |
| 2023-09-22 | 33.55 | $32.27 | 205400 |
| 2023-09-21 | 33.76 | $32.27 | 306000 |
| 2023-09-20 | 33.99 | $32.39 | 348100 |
| 2023-09-19 | 34.23 | $32.19 | 457400 |
| 2023-09-18 | 34.52 | $32.61 | 261200 |
| 2023-09-15 | 34.79 | $33.52 | 819400 |
| 2023-09-14 | 34.99 | $34.15 | 323800 |
| 2023-09-13 | 35.13 | $33.55 | 284100 |
| 2023-09-12 | 35.35 | $34.01 | 263800 |
| 2023-09-11 | 35.54 | $34.09 | 318200 |
| 2023-09-08 | 35.74 | $33.55 | 331600 |
| 2023-09-07 | 36.01 | $34.29 | 281500 |
| 2023-09-06 | 36.21 | $34.79 | 334600 |
| 2023-09-05 | 36.39 | $35.35 | 403800 |
| 2023-09-01 | 36.51 | $36.91 | 280200 |
| 2023-08-31 | 36.48 | $36.54 | 294900 |
| 2023-08-30 | 36.48 | $36.13 | 214400 |
| 2023-08-29 | 36.52 | $36.17 | 208500 |
| 2023-08-28 | 36.56 | $35.76 | 217700 |
| 2023-08-25 | 36.64 | $35.68 | 259600 |
| 2023-08-24 | 36.73 | $35.83 | 318800 |
| 2023-08-23 | 36.80 | $36.69 | 250500 |
| 2023-08-22 | 36.79 | $36.71 | 304200 |
| 2023-08-21 | 36.77 | $37.70 | 422200 |
| 2023-08-18 | 36.64 | $37.36 | 476600 |
| 2023-08-17 | 36.54 | $36.44 | 316600 |
| 2023-08-16 | 36.51 | $36.61 | 306200 |
| 2023-08-15 | 36.47 | $36.53 | 302600 |
| 2023-08-14 | 36.42 | $37.00 | 237000 |
| 2023-08-11 | 36.32 | $37.16 | 235300 |
| 2023-08-10 | 36.19 | $37.02 | 247500 |
| 2023-08-09 | 36.06 | $37.02 | 267000 |
| 2023-08-08 | 35.91 | $37.15 | 360900 |
| 2023-08-07 | 35.75 | $36.48 | 273100 |
| 2023-08-04 | 35.64 | $36.18 | 233600 |
| 2023-08-03 | 35.55 | $35.91 | 271900 |
| 2023-08-02 | 35.47 | $35.66 | 255800 |
| 2023-08-01 | 35.42 | $36.11 | 269600 |
| 2023-07-31 | 35.32 | $36.56 | 277300 |
| 2023-07-28 | 35.17 | $36.16 | 265300 |
| 2023-07-27 | 35.05 | $35.76 | 270900 |
| 2023-07-26 | 34.96 | $35.76 | 316800 |
| 2023-07-25 | 34.86 | $35.10 | 262100 |
| 2023-07-24 | 34.81 | $35.43 | 249800 |
| 2023-07-21 | 34.73 | $34.99 | 293100 |
| 2023-07-20 | 34.69 | $35.29 | 337600 |
| 2023-07-19 | 34.62 | $35.22 | 309600 |
| 2023-07-18 | 34.55 | $35.09 | 253600 |
| 2023-07-17 | 34.49 | $34.84 | 439900 |
| 2023-07-14 | 34.45 | $33.99 | 312600 |
| 2023-07-13 | 34.49 | $33.82 | 394300 |
| 2023-07-12 | 34.55 | $34.59 | 677600 |
| 2023-07-11 | 34.53 | $35.27 | 344500 |
| 2023-07-10 | 34.44 | $34.72 | 498400 |
| 2023-07-07 | 34.40 | $34.52 | 388500 |
| 2023-07-06 | 34.37 | $34.07 | 297500 |
| 2023-07-05 | 34.38 | $34.70 | 481500 |
| 2023-07-03 | 34.32 | $35.32 | 228900 |
| 2023-06-30 | 34.18 | $34.60 | 506100 |
| 2023-06-29 | 34.10 | $34.70 | 428600 |
| 2023-06-28 | 33.99 | $33.76 | 344100 |
| 2023-06-27 | 33.96 | $34.31 | 326100 |
| 2023-06-26 | 33.87 | $33.95 | 412500 |
| 2023-06-23 | 33.79 | $33.94 | 662500 |
| 2023-06-22 | 33.71 | $34.62 | 371900 |
| 2023-06-21 | 33.55 | $35.12 | 454000 |
| 2023-06-20 | 33.33 | $34.11 | 468000 |
| 2023-06-16 | 33.20 | $33.98 | 820600 |
| 2023-06-15 | 33.07 | $34.06 | 292000 |
| 2023-06-14 | 32.94 | $33.84 | 276100 |
| 2023-06-13 | 32.82 | $34.15 | 399700 |
| 2023-06-12 | 32.67 | $34.09 | 334000 |
| 2023-06-09 | 32.52 | $33.71 | 280400 |
| 2023-06-08 | 32.40 | $33.96 | 289300 |
| 2023-06-07 | 32.25 | $33.87 | 441500 |
| 2023-06-06 | 32.11 | $32.69 | 350000 |
| 2023-06-05 | 32.08 | $32.07 | 284500 |
| 2023-06-02 | 32.12 | $32.81 | 420600 |
| 2023-06-01 | 32.09 | $31.21 | 475100 |
| 2023-05-31 | 32.22 | $30.71 | 877700 |
| 2023-05-30 | 32.42 | $31.66 | 557600 |
| 2023-05-26 | 32.53 | $31.83 | 633700 |
| 2023-05-25 | 32.63 | $31.26 | 409600 |
| 2023-05-24 | 32.80 | $32.09 | 424400 |
| 2023-05-23 | 32.89 | $31.78 | 319900 |
| 2023-05-22 | 33.03 | $31.79 | 347300 |
| 2023-05-19 | 33.17 | $32.29 | 346400 |
| 2023-05-18 | 33.27 | $33.88 | 244200 |
| 2023-05-17 | 33.23 | $33.37 | 320100 |
| 2023-05-16 | 33.23 | $32.55 | 292500 |
| 2023-05-15 | 33.33 | $33.30 | 280800 |
| 2023-05-12 | 33.35 | $33.41 | 245600 |
| 2023-05-11 | 33.37 | $33.01 | 307300 |
| 2023-05-10 | 33.44 | $32.73 | 243900 |
| 2023-05-09 | 33.54 | $32.99 | 238400 |
| 2023-05-08 | 33.61 | $33.34 | 224500 |
| 2023-05-05 | 33.66 | $33.75 | 314700 |
| 2023-05-04 | 33.67 | $32.95 | 381000 |
| 2023-05-03 | 33.77 | $33.11 | 354800 |
| 2023-05-02 | 33.86 | $33.51 | 326900 |
| 2023-05-01 | 33.93 | $33.28 | 317800 |
| 2023-04-28 | 34.03 | $33.53 | 219200 |
| 2023-04-27 | 34.11 | $33.98 | 239200 |
| 2023-04-26 | 34.16 | $33.64 | 213100 |
| 2023-04-25 | 34.24 | $33.27 | 383600 |
| 2023-04-24 | 34.36 | $33.83 | 215100 |
| 2023-04-21 | 34.44 | $34.04 | 223400 |
| 2023-04-20 | 34.49 | $34.17 | 306400 |
| 2023-04-19 | 34.54 | $34.35 | 325000 |
| 2023-04-18 | 34.57 | $34.24 | 260300 |
| 2023-04-17 | 34.62 | $34.53 | 266500 |
| 2023-04-14 | 34.64 | $34.60 | 440600 |
| 2023-04-13 | 34.66 | $33.91 | 444800 |
| 2023-04-12 | 34.77 | $33.78 | 560200 |
| 2023-04-11 | 34.89 | $34.39 | 449800 |
| 2023-04-10 | 34.97 | $33.87 | 585800 |
| 2023-04-06 | 35.11 | $34.04 | 559100 |
| 2023-04-05 | 35.25 | $34.87 | 397700 |
| 2023-04-04 | 35.32 | $35.73 | 371900 |
| 2023-04-03 | 35.32 | $36.47 | 487700 |
| 2023-03-31 | 35.25 | $35.69 | 469500 |
| 2023-03-30 | 35.27 | $34.83 | 269700 |
| 2023-03-29 | 35.38 | $35.04 | 443100 |
| 2023-03-28 | 35.50 | $34.44 | 366300 |
| 2023-03-27 | 35.71 | $34.32 | 374200 |
| 2023-03-24 | 35.96 | $34.74 | 369700 |
| 2023-03-23 | 36.20 | $34.31 | 437200 |
| 2023-03-22 | 36.51 | $34.76 | 370500 |
| 2023-03-21 | 36.81 | $35.37 | 335500 |
| 2023-03-20 | 37.07 | $35.20 | 436200 |
| 2023-03-17 | 37.39 | $35.21 | 1.1M |
| 2023-03-16 | 37.74 | $36.09 | 428400 |
| 2023-03-15 | 38.04 | $36.22 | 589200 |
| 2023-03-14 | 38.36 | $36.34 | 553400 |
| 2023-03-13 | 38.70 | $35.97 | 769900 |
| 2023-03-10 | 39.10 | $37.70 | 813800 |
| 2023-03-09 | 39.37 | $36.55 | 618900 |
| 2023-03-08 | 39.77 | $37.53 | 333200 |
| 2023-03-07 | 40.11 | $37.74 | 374800 |
| 2023-03-06 | 40.45 | $37.27 | 505000 |
| 2023-03-03 | 40.88 | $37.95 | 583700 |
| 2023-03-02 | 41.27 | $37.63 | 1.0M |
| 2023-03-01 | 41.72 | $41.04 | 385000 |
| 2023-02-28 | 41.86 | $40.79 | 350800 |
| 2023-02-27 | 42.04 | $40.70 | 386600 |
| 2023-02-24 | 42.24 | $40.63 | 287600 |
| 2023-02-23 | 42.45 | $40.81 | 320900 |
| 2023-02-22 | 42.67 | $40.71 | 356400 |
| 2023-02-21 | 42.90 | $40.69 | 540100 |
| 2023-02-17 | 43.14 | $42.58 | 243600 |
| 2023-02-16 | 43.21 | $42.55 | 225300 |
| 2023-02-15 | 43.29 | $42.88 | 420900 |
| 2023-02-14 | 43.35 | $43.33 | 255900 |
| 2023-02-13 | 43.36 | $43.48 | 357300 |
| 2023-02-10 | 43.37 | $42.20 | 387400 |
| 2023-02-09 | 43.52 | $42.41 | 374100 |
| 2023-02-08 | 43.68 | $42.59 | 357300 |
| 2023-02-07 | 43.85 | $43.46 | 355600 |
| 2023-02-06 | 43.96 | $43.49 | 455700 |
| 2023-02-03 | 44.09 | $44.65 | 408000 |
| 2023-02-02 | 44.11 | $44.43 | 605300 |
| 2023-02-01 | 44.17 | $44.11 | 561000 |
| 2023-01-31 | 44.27 | $44.00 | 567900 |
| 2023-01-30 | 44.38 | $43.38 | 352400 |
| 2023-01-27 | 44.57 | $43.35 | 409400 |
| 2023-01-26 | 44.76 | $43.29 | 479700 |
| 2023-01-25 | 44.96 | $43.11 | 447400 |
| 2023-01-24 | 45.19 | $42.66 | 446900 |
| 2023-01-23 | 45.47 | $43.30 | 562800 |
| 2023-01-20 | 45.69 | $43.69 | 604400 |
| 2023-01-19 | 45.88 | $43.71 | 503600 |
| 2023-01-18 | 46.06 | $44.25 | 388000 |
| 2023-01-17 | 46.20 | $44.39 | 694300 |
| 2023-01-13 | 46.32 | $45.08 | 462200 |
| 2023-01-12 | 46.37 | $45.19 | 946900 |
| 2023-01-11 | 46.40 | $49.74 | 925400 |
| 2023-01-10 | 45.98 | $48.81 | 774900 |
| 2023-01-09 | 45.63 | $47.52 | 643900 |
| 2023-01-06 | 45.39 | $47.88 | 507600 |
| 2023-01-05 | 45.11 | $46.89 | 524100 |
| 2023-01-04 | 44.92 | $47.01 | 549300 |
| 2023-01-03 | 44.70 | $45.30 | 493400 |
| 2022-12-30 | 44.64 | $45.35 | 387600 |
| 2022-12-29 | 44.57 | $45.28 | 399000 |
| 2022-12-28 | 44.50 | $44.65 | 298500 |
| 2022-12-27 | 44.49 | $44.68 | 291200 |
| 2022-12-23 | 44.47 | $45.23 | 309300 |
| 2022-12-22 | 44.40 | $44.09 | 384000 |
| 2022-12-21 | 44.43 | $44.21 | 343300 |
| 2022-12-20 | 44.45 | $43.16 | 589900 |
| 2022-12-19 | 44.56 | $44.43 | 468000 |
| 2022-12-16 | 44.54 | $44.34 | 1.4M |
| 2022-12-15 | 44.50 | $43.78 | 396800 |
| 2022-12-14 | 44.50 | $44.71 | 369100 |
| 2022-12-13 | 44.38 | $44.14 | 537500 |
| 2022-12-12 | 44.30 | $44.81 | 493900 |
| 2022-12-09 | 44.13 | $44.70 | 597000 |
| 2022-12-08 | 43.95 | $46.12 | 415300 |
| 2022-12-07 | 43.60 | $45.72 | 387700 |
| 2022-12-06 | 43.25 | $44.95 | 579800 |
| 2022-12-05 | 42.95 | $44.66 | 343900 |
| 2022-12-02 | 42.65 | $44.42 | 415900 |
| 2022-12-01 | 42.34 | $44.21 | 337800 |
| 2022-11-30 | 42.02 | $43.95 | 647100 |
| 2022-11-29 | 41.71 | $44.56 | 402500 |
| 2022-11-28 | 41.31 | $44.20 | 328900 |
| 2022-11-25 | 40.93 | $44.04 | 201100 |
| 2022-11-23 | 40.54 | $43.17 | 322200 |
| 2022-11-22 | 40.21 | $44.06 | 445700 |
| 2022-11-21 | 39.77 | $42.12 | 487400 |
| 2022-11-18 | 39.49 | $41.05 | 659100 |
| 2022-11-17 | 39.29 | $39.68 | 617700 |
| 2022-11-16 | 39.20 | $38.98 | 444400 |
| 2022-11-15 | 39.15 | $40.42 | 449500 |
| 2022-11-14 | 38.95 | $39.84 | 340900 |
| 2022-11-11 | 38.77 | $39.94 | 414100 |
| 2022-11-10 | 38.56 | $39.96 | 407200 |
| 2022-11-09 | 38.32 | $38.21 | 287000 |
| 2022-11-08 | 38.23 | $39.29 | 272200 |
| 2022-11-07 | 38.01 | $39.34 | 272400 |
| 2022-11-04 | 37.75 | $38.78 | 252100 |
| 2022-11-03 | 37.53 | $38.03 | 445400 |
| 2022-11-02 | 37.36 | $37.89 | 399200 |
| 2022-11-01 | 37.19 | $39.02 | 329000 |
| 2022-10-31 | 36.89 | $39.33 | 426900 |
| 2022-10-28 | 36.52 | $40.44 | 471400 |
| 2022-10-27 | 36.01 | $39.37 | 427000 |
| 2022-10-26 | 35.57 | $39.13 | 618300 |
| 2022-10-25 | 35.12 | $38.25 | 552900 |
| 2022-10-24 | 34.72 | $36.89 | 420400 |
| 2022-10-21 | 34.42 | $36.22 | 399600 |
| 2022-10-20 | 34.18 | $34.81 | 368700 |
| 2022-10-19 | 34.05 | $34.80 | 359200 |
| 2022-10-18 | 33.91 | $35.37 | 389200 |
| 2022-10-17 | 33.71 | $35.24 | 442200 |
| 2022-10-14 | 33.52 | $34.12 | 288300 |
| 2022-10-13 | 33.43 | $34.40 | 378900 |
| 2022-10-12 | 33.31 | $33.65 | 320200 |
| 2022-10-11 | 33.26 | $33.92 | 404600 |
| 2022-10-10 | 33.17 | $33.60 | 362500 |
| 2022-10-07 | 33.13 | $34.02 | 403900 |
| 2022-10-06 | 33.04 | $34.52 | 416300 |
| 2022-10-05 | 32.90 | $34.87 | 495600 |
| 2022-10-04 | 32.72 | $34.33 | 410900 |
| 2022-10-03 | 32.58 | $32.54 | 287800 |
| 2022-09-30 | 32.61 | $31.66 | 362900 |
| 2022-09-29 | 32.73 | $31.94 | 338700 |
| 2022-09-28 | 32.82 | $32.50 | 394400 |
| 2022-09-27 | 32.87 | $31.93 | 283200 |
| 2022-09-26 | 32.97 | $31.57 | 376900 |
| 2022-09-23 | 33.12 | $32.24 | 485600 |
| 2022-09-22 | 33.21 | $32.50 | 341600 |
| 2022-09-21 | 33.28 | $32.79 | 299200 |
| 2022-09-20 | 33.33 | $33.01 | 351200 |
| 2022-09-19 | 33.36 | $34.08 | 443400 |
| 2022-09-16 | 33.29 | $33.62 | 599000 |
| 2022-09-15 | 33.26 | $33.24 | 291300 |
| 2022-09-14 | 33.28 | $33.12 | 394500 |
| 2022-09-13 | 33.30 | $32.76 | 371400 |
| 2022-09-12 | 33.36 | $34.87 | 361300 |
| 2022-09-09 | 33.21 | $34.08 | 321100 |
| 2022-09-08 | 33.13 | $33.25 | 336700 |
| 2022-09-07 | 33.11 | $33.45 | 428300 |
| 2022-09-06 | 33.06 | $32.19 | 365600 |
| 2022-09-02 | 33.12 | $32.46 | 349500 |
| 2022-09-01 | 33.15 | $32.65 | 405800 |
| 2022-08-31 | 33.15 | $32.28 | 660900 |
| 2022-08-30 | 33.18 | $32.74 | 324400 |
| 2022-08-29 | 33.15 | $33.28 | 307600 |
| 2022-08-26 | 33.06 | $33.45 | 351300 |
| 2022-08-25 | 32.93 | $34.25 | 311800 |
| 2022-08-24 | 32.71 | $33.49 | 553900 |
| 2022-08-23 | 32.54 | $33.79 | 670300 |
| 2022-08-22 | 32.32 | $33.78 | 660300 |
| 2022-08-19 | 32.09 | $34.30 | 666300 |
| 2022-08-18 | 31.79 | $33.71 | 382700 |
| 2022-08-17 | 31.52 | $33.25 | 324800 |
| 2022-08-16 | 31.29 | $33.98 | 816200 |
| 2022-08-15 | 30.97 | $32.38 | 347200 |
| 2022-08-12 | 30.78 | $32.74 | 334300 |
| 2022-08-11 | 30.53 | $32.41 | 447200 |
| 2022-08-10 | 30.29 | $30.85 | 515700 |
| 2022-08-09 | 30.18 | $30.04 | 526100 |
| 2022-08-08 | 30.13 | $31.70 | 436500 |
| 2022-08-05 | 29.91 | $30.44 | 255000 |
| 2022-08-04 | 29.80 | $30.51 | 291500 |
| 2022-08-03 | 29.67 | $30.56 | 391800 |
| 2022-08-02 | 29.52 | $29.66 | 355100 |
| 2022-08-01 | 29.45 | $30.54 | 334800 |
| 2022-07-29 | 29.29 | $30.20 | 495400 |
| 2022-07-28 | 29.14 | $29.85 | 255000 |
| 2022-07-27 | 29.02 | $29.74 | 299500 |
| 2022-07-26 | 28.90 | $29.11 | 411400 |
| 2022-07-25 | 28.85 | $30.47 | 322800 |
| 2022-07-22 | 28.67 | $30.45 | 272600 |
| 2022-07-21 | 28.49 | $30.51 | 302200 |
| 2022-07-20 | 28.29 | $30.32 | 379500 |
| 2022-07-19 | 28.11 | $29.43 | 387400 |
| 2022-07-18 | 28.01 | $28.30 | 476000 |
| 2022-07-15 | 28.01 | $27.52 | 283700 |
| 2022-07-14 | 28.11 | $26.86 | 322400 |
| 2022-07-13 | 28.29 | $27.69 | 374300 |
| 2022-07-12 | 28.39 | $27.48 | 302200 |
| 2022-07-11 | 28.54 | $27.69 | 344100 |
| 2022-07-08 | 28.68 | $28.36 | 325200 |
| 2022-07-07 | 28.77 | $28.72 | 454900 |
| 2022-07-06 | 28.85 | $26.97 | 535500 |
| 2022-07-05 | 29.12 | $28.32 | 553400 |
| 2022-07-01 | 29.28 | $27.47 | 492000 |
| 2022-06-30 | 29.55 | $27.69 | 549900 |
| 2022-06-29 | 29.81 | $28.47 | 379700 |
| 2022-06-28 | 30.03 | $29.26 | 403000 |
| 2022-06-27 | 30.18 | $29.86 | 310200 |
| 2022-06-24 | 30.29 | $30.04 | 496700 |
| 2022-06-23 | 30.39 | $29.10 | 348200 |
| 2022-06-22 | 30.56 | $28.99 | 338000 |
| 2022-06-21 | 30.75 | $29.47 | 330500 |
| 2022-06-17 | 30.90 | $29.25 | 687400 |
| 2022-06-16 | 31.07 | $28.83 | 434800 |
| 2022-06-15 | 31.29 | $30.31 | 287500 |
| 2022-06-14 | 31.38 | $30.05 | 369300 |
| 2022-06-13 | 31.51 | $30.02 | 429300 |
| 2022-06-10 | 31.65 | $30.58 | 310000 |
| 2022-06-09 | 31.75 | $31.57 | 264200 |
| 2022-06-08 | 31.75 | $32.04 | 262500 |
| 2022-06-07 | 31.70 | $32.49 | 488700 |
| 2022-06-06 | 31.60 | $32.48 | 556300 |
| 2022-06-03 | 31.50 | $32.31 | 379900 |
| 2022-06-02 | 31.41 | $32.15 | 428800 |
| 2022-06-01 | 31.34 | $32.41 | 443500 |
| 2022-05-31 | 31.24 | $32.86 | 752300 |
| 2022-05-27 | 31.10 | $33.24 | 560500 |
| 2022-05-26 | 30.92 | $32.20 | 1.3M |
| 2022-05-25 | 30.83 | $30.28 | 1.4M |
| 2022-05-24 | 30.93 | $27.17 | 1.2M |
| 2022-05-23 | 31.34 | $29.71 | 770400 |
| 2022-05-20 | 31.52 | $30.08 | 515300 |
| 2022-05-19 | 31.67 | $30.04 | 794100 |
| 2022-05-18 | 31.84 | $30.57 | 860400 |
| 2022-05-17 | 31.97 | $33.39 | 362100 |
| 2022-05-16 | 31.84 | $32.97 | 615200 |
| 2022-05-13 | 31.74 | $32.39 | 489300 |
| 2022-05-12 | 31.71 | $32.07 | 729900 |
| 2022-05-11 | 31.70 | $30.15 | 1.1M |
| 2022-05-10 | 31.89 | $31.20 | 523400 |
| 2022-05-09 | 31.98 | $30.79 | 582700 |
| 2022-05-06 | 32.12 | $31.63 | 754700 |
| 2022-05-05 | 32.18 | $32.50 | 609000 |
| 2022-05-04 | 32.15 | $32.88 | 536600 |
| 2022-05-03 | 32.10 | $32.37 | 514100 |
| 2022-05-02 | 32.09 | $32.17 | 423700 |
| 2022-04-29 | 32.10 | $31.06 | 418100 |
| 2022-04-28 | 32.23 | $32.09 | 453600 |
| 2022-04-27 | 32.27 | $31.18 | 982900 |
| 2022-04-26 | 32.42 | $30.89 | 893000 |
| 2022-04-25 | 32.62 | $31.71 | 953300 |
| 2022-04-22 | 32.76 | $30.91 | 1.3M |
| 2022-04-21 | 33.00 | $33.33 | 838200 |
| 2022-04-20 | 33.02 | $33.51 | 712500 |
| 2022-04-19 | 33.04 | $33.91 | 878000 |
| 2022-04-18 | 33.05 | $32.76 | 911000 |
| 2022-04-14 | 33.19 | $32.50 | 830500 |
| 2022-04-13 | 33.38 | $32.63 | 1.2M |
| 2022-04-12 | 33.59 | $32.03 | 938300 |
| 2022-04-11 | 33.87 | $32.30 | 1.3M |
| 2022-04-08 | 34.14 | $32.59 | 832100 |
| 2022-04-07 | 34.41 | $32.12 | 1.1M |
| 2022-04-06 | 34.73 | $32.28 | 934800 |
| 2022-04-05 | 35.06 | $33.19 | 780400 |
| 2022-04-04 | 35.31 | $32.66 | 743300 |
| 2022-04-01 | 35.62 | $32.00 | 1.3M |
| 2022-03-31 | 36.00 | $33.04 | 931700 |
| 2022-03-30 | 36.31 | $34.63 | 501700 |
| 2022-03-29 | 36.48 | $36.57 | 682000 |
| 2022-03-28 | 36.45 | $34.96 | 623400 |
| 2022-03-25 | 36.58 | $35.55 | 522200 |
| 2022-03-24 | 36.66 | $35.80 | 557100 |
| 2022-03-23 | 36.71 | $36.51 | 749500 |
| 2022-03-22 | 36.70 | $37.41 | 692700 |
| 2022-03-21 | 36.59 | $37.30 | 466800 |
| 2022-03-18 | 36.49 | $38.34 | 1.7M |
| 2022-03-17 | 36.29 | $38.85 | 614000 |
| 2022-03-16 | 36.04 | $37.90 | 747400 |
| 2022-03-15 | 35.88 | $36.10 | 720900 |
| 2022-03-14 | 35.90 | $35.77 | 788200 |
| 2022-03-11 | 35.96 | $36.19 | 842500 |
| 2022-03-10 | 35.99 | $35.71 | 757800 |
| 2022-03-09 | 36.08 | $35.64 | 753500 |
| 2022-03-08 | 36.20 | $35.02 | 1.1M |
| 2022-03-07 | 36.38 | $34.55 | 578100 |
| 2022-03-04 | 36.62 | $35.78 | 925800 |
| 2022-03-03 | 36.75 | $36.72 | 469000 |
| 2022-03-02 | 36.79 | $36.44 | 753000 |
| 2022-03-01 | 36.86 | $34.83 | 551900 |
| 2022-02-28 | 37.10 | $36.00 | 803900 |
| 2022-02-25 | 37.23 | $36.69 | 475300 |
| 2022-02-24 | 37.30 | $36.46 | 652600 |
| 2022-02-23 | 37.39 | $35.19 | 646000 |
| 2022-02-22 | 37.62 | $36.24 | 474500 |
| 2022-02-18 | 37.75 | $37.16 | 408900 |
| 2022-02-17 | 37.78 | $37.13 | 267400 |
| 2022-02-16 | 37.80 | $38.67 | 548700 |
| 2022-02-15 | 37.65 | $38.41 | 320500 |
| 2022-02-14 | 37.52 | $36.88 | 397500 |
| 2022-02-11 | 37.54 | $37.78 | 500300 |
| 2022-02-10 | 37.47 | $39.10 | 541700 |
| 2022-02-09 | 37.26 | $39.33 | 320700 |
| 2022-02-08 | 37.04 | $38.62 | 337100 |
| 2022-02-07 | 36.87 | $37.24 | 381300 |
| 2022-02-04 | 36.86 | $36.74 | 422800 |
| 2022-02-03 | 36.91 | $36.56 | 661500 |
| 2022-02-02 | 36.99 | $37.36 | 742900 |
| 2022-02-01 | 37.02 | $37.77 | 758900 |
| 2022-01-31 | 37.03 | $37.64 | 554400 |
| 2022-01-28 | 37.07 | $36.52 | 931700 |
| 2022-01-27 | 37.25 | $36.85 | 419000 |
| 2022-01-26 | 37.42 | $37.15 | 909600 |
| 2022-01-25 | 37.59 | $38.11 | 1.6M |
| 2022-01-24 | 37.68 | $38.15 | 2.0M |
| 2022-01-21 | 37.79 | $33.35 | 1.5M |
| 2022-01-20 | 38.38 | $33.57 | 805600 |
| 2022-01-19 | 38.99 | $36.12 | 954200 |
| 2022-01-18 | 39.37 | $36.37 | 1.0M |
| 2022-01-14 | 39.75 | $36.29 | 794000 |
| 2022-01-13 | 40.18 | $37.63 | 467900 |
| 2022-01-12 | 40.55 | $38.06 | 411700 |
| 2022-01-11 | 40.92 | $38.85 | 540400 |
| 2022-01-10 | 41.26 | $38.13 | 897200 |
| 2022-01-07 | 41.72 | $39.72 | 521700 |
| 2022-01-06 | 42.09 | $41.05 | 571500 |
| 2022-01-05 | 42.37 | $40.39 | 404300 |
| 2022-01-04 | 42.76 | $41.64 | 583900 |
| 2022-01-03 | 43.06 | $41.52 | 547900 |
| 2021-12-31 | 43.40 | $42.31 | 501800 |
| 2021-12-30 | 43.69 | $42.69 | 550900 |
| 2021-12-29 | 43.95 | $42.56 | 591800 |
| 2021-12-28 | 44.24 | $41.35 | 463200 |
| 2021-12-27 | 44.69 | $41.97 | 518700 |
| 2021-12-23 | 45.11 | $40.87 | 447700 |
| 2021-12-22 | 45.67 | $41.08 | 403000 |
| 2021-12-21 | 46.27 | $40.49 | 841500 |
| 2021-12-20 | 46.98 | $38.66 | 1.2M |
| 2021-12-17 | 47.92 | $41.86 | 1.9M |
| 2021-12-16 | 48.61 | $47.05 | 1.1M |
| 2021-12-15 | 48.83 | $48.83 | 884700 |
| 2021-12-14 | 48.90 | $48.06 | 1.1M |
| 2021-12-13 | 49.05 | $47.57 | 806800 |
| 2021-12-10 | 49.25 | $50.52 | 648000 |
| 2021-12-09 | 49.17 | $50.70 | 756500 |
| 2021-12-08 | 49.05 | $50.03 | 537500 |
| 2021-12-07 | 49.00 | $50.30 | 750100 |
| 2021-12-06 | 48.92 | $48.07 | 1.0M |
| 2021-12-03 | 49.04 | $46.88 | 534100 |
| 2021-12-02 | 49.29 | $46.52 | 709300 |
| 2021-12-01 | 49.57 | $45.18 | 441300 |
| 2021-11-30 | 49.97 | $47.04 | 725900 |
| 2021-11-29 | 50.18 | $48.69 | 403200 |
| 2021-11-26 | 50.20 | $48.54 | 408300 |
| 2021-11-24 | 50.20 | $50.56 | 302800 |
| 2021-11-23 | 49.96 | $51.67 | 457200 |
| 2021-11-22 | 49.56 | $52.22 | 546000 |
| 2021-11-19 | 49.08 | $50.25 | 932400 |
| 2021-11-18 | 48.74 | $53.75 | 818100 |
| 2021-11-17 | 48.02 | $51.58 | 809000 |
| 2021-11-16 | 47.46 | $51.94 | 334400 |
| 2021-11-15 | 46.83 | $50.55 | 544600 |
| 2021-11-12 | 46.29 | $49.45 | 291800 |
| 2021-11-11 | 45.82 | $48.69 | 228500 |
| 2021-11-10 | 45.39 | $48.38 | 256800 |
| 2021-11-09 | 44.94 | $49.40 | 213400 |
| 2021-11-08 | 44.37 | $48.62 | 287800 |
| 2021-11-05 | 43.82 | $48.44 | 358100 |
| 2021-11-04 | 43.26 | $47.58 | 376100 |
| 2021-11-03 | 42.75 | $46.56 | 554300 |
| 2021-11-02 | 42.32 | $44.34 | 389200 |
| 2021-11-01 | 42.08 | $43.34 | 495900 |
| 2021-10-29 | 41.93 | $41.62 | 318500 |
| 2021-10-28 | 41.93 | $41.55 | 267100 |
| 2021-10-27 | 41.94 | $40.81 | 248800 |
| 2021-10-26 | 42.03 | $42.23 | 272800 |
| 2021-10-25 | 41.99 | $42.98 | 265600 |
| 2021-10-22 | 41.88 | $42.40 | 210300 |
| 2021-10-21 | 41.83 | $43.18 | 249400 |
| 2021-10-20 | 41.71 | $42.58 | 345700 |
| 2021-10-19 | 41.64 | $42.54 | 311100 |
| 2021-10-18 | 41.58 | $42.98 | 387300 |
| 2021-10-15 | 41.45 | $42.31 | 413500 |
| 2021-10-14 | 41.39 | $41.29 | 332700 |
| 2021-10-13 | 41.42 | $40.18 | 374100 |
| 2021-10-12 | 41.55 | $40.90 | 228100 |
| 2021-10-11 | 41.61 | $40.04 | 311300 |
| 2021-10-08 | 41.75 | $41.52 | 276400 |
| 2021-10-07 | 41.73 | $42.14 | 480500 |
| 2021-10-06 | 41.64 | $40.41 | 533400 |
| 2021-10-05 | 41.71 | $41.38 | 450300 |
| 2021-10-04 | 41.68 | $42.10 | 564500 |
| 2021-10-01 | 41.57 | $40.51 | 494900 |
| 2021-09-30 | 41.61 | $39.59 | 704800 |
| 2021-09-29 | 41.73 | $43.65 | 428800 |
| 2021-09-28 | 41.44 | $43.70 | 286200 |
| 2021-09-27 | 41.13 | $44.05 | 335100 |
| 2021-09-24 | 40.77 | $42.83 | 326500 |
| 2021-09-23 | 40.50 | $43.00 | 359200 |
| 2021-09-22 | 40.22 | $42.51 | 359700 |
| 2021-09-21 | 39.98 | $41.16 | 614300 |
| 2021-09-20 | 39.87 | $40.57 | 560200 |
| 2021-09-17 | 39.82 | $41.15 | 819400 |
| 2021-09-16 | 39.72 | $40.82 | 379800 |
| 2021-09-15 | 39.67 | $39.72 | 369000 |
| 2021-09-14 | 39.74 | $39.28 | 462700 |
| 2021-09-13 | 39.87 | $39.09 | 559600 |
| 2021-09-10 | 40.05 | $38.98 | 454300 |
| 2021-09-09 | 40.27 | $40.14 | 693500 |
| 2021-09-08 | 40.40 | $39.09 | 706700 |
| 2021-09-07 | 40.67 | $39.27 | 453900 |
| 2021-09-03 | 40.93 | $39.87 | 594400 |
| 2021-09-02 | 41.16 | $39.87 | 838900 |
| 2021-09-01 | 41.39 | $38.50 | 558100 |
| 2021-08-31 | 41.76 | $38.73 | 509800 |
| 2021-08-30 | 42.13 | $39.48 | 984300 |
| 2021-08-27 | 42.45 | $40.54 | 555100 |
| 2021-08-26 | 42.67 | $39.39 | 810200 |
| 2021-08-25 | 43.01 | $41.43 | 468500 |
| 2021-08-24 | 43.16 | $43.12 | 655000 |
| 2021-08-23 | 43.15 | $41.05 | 757500 |
| 2021-08-20 | 43.35 | $41.74 | 1.5M |
| 2021-08-19 | 43.50 | $43.04 | 763900 |
| 2021-08-18 | 43.51 | $43.03 | 482200 |
| 2021-08-17 | 43.54 | $42.44 | 729800 |
| 2021-08-16 | 43.62 | $44.46 | 473200 |
| 2021-08-13 | 43.50 | $45.25 | 440500 |
| 2021-08-12 | 43.28 | $45.72 | 743800 |
| 2021-08-11 | 43.03 | $45.15 | 256700 |
| 2021-08-10 | 42.83 | $45.30 | 491400 |
| 2021-08-09 | 42.62 | $42.75 | 288900 |
| 2021-08-06 | 42.68 | $43.09 | 294300 |
| 2021-08-05 | 42.72 | $42.07 | 361100 |
| 2021-08-04 | 42.88 | $40.60 | 420800 |
| 2021-08-03 | 43.20 | $43.09 | 493400 |
| 2021-08-02 | 43.30 | $42.27 | 324100 |
| 2021-07-30 | 43.52 | $42.08 | 343400 |
| 2021-07-29 | 43.79 | $42.17 | 286700 |
| 2021-07-28 | 44.08 | $42.40 | 252900 |
| 2021-07-27 | 44.38 | $42.61 | 332000 |
| 2021-07-26 | 44.67 | $43.73 | 241800 |
| 2021-07-23 | 44.87 | $43.20 | 434300 |
| 2021-07-22 | 45.13 | $42.95 | 251200 |
| 2021-07-21 | 45.42 | $44.02 | 333800 |
| 2021-07-20 | 45.60 | $43.26 | 558700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.76
2026-07-17
Close Price
$42.47
Vol: 460505
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
27.28
Average
41.73
Maximum
61.56
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.76 | $42.47 | 460505 |
| 2026-07-16 | 41.74 | $42.69 | 536700 |
| 2026-07-15 | 41.68 | $43.23 | 512832 |
| 2026-07-14 | 41.50 | $42.48 | 462100 |
| 2026-07-13 | 41.47 | $42.55 | 543547 |
| 2026-07-10 | 41.42 | $42.58 | 517339 |
| 2026-07-09 | 41.37 | $41.58 | 480200 |
| 2026-07-08 | 41.53 | $41.46 | 857500 |
| 2026-07-07 | 41.75 | $42.69 | 616800 |
| 2026-07-06 | 41.76 | $41.86 | 535700 |
| 2026-07-02 | 41.95 | $42.19 | 332441 |
| 2026-07-01 | 42.12 | $41.97 | 498339 |
| 2026-06-30 | 42.37 | $42.20 | 565634 |
| 2026-06-29 | 42.63 | $41.53 | 779017 |
| 2026-06-26 | 43.08 | $43.24 | 1.4M |
| 2026-06-25 | 43.25 | $42.60 | 532137 |
| 2026-06-24 | 43.59 | $44.57 | 546512 |
| 2026-06-23 | 43.58 | $44.15 | 408013 |
| 2026-06-22 | 43.67 | $44.82 | 898520 |
| 2026-06-18 | 43.65 | $45.17 | 825313 |
| 2026-06-17 | 43.56 | $44.17 | 477600 |
| 2026-06-16 | 43.67 | $44.20 | 381404 |
| 2026-06-15 | 43.82 | $44.01 | 383528 |
| 2026-06-12 | 44.03 | $45.29 | 328337 |
| 2026-06-11 | 44.03 | $45.10 | 411900 |
| 2026-06-10 | 44.08 | $44.33 | 424400 |
| 2026-06-09 | 44.31 | $44.36 | 466000 |
| 2026-06-08 | 44.59 | $44.60 | 401851 |
| 2026-06-05 | 44.88 | $44.82 | 632126 |
| 2026-06-04 | 45.18 | $43.56 | 475200 |
| 2026-06-03 | 45.82 | $43.52 | 504231 |
| 2026-06-02 | 46.57 | $44.15 | 649600 |
| 2026-06-01 | 47.33 | $43.68 | 854622 |
| 2026-05-29 | 48.31 | $45.87 | 931437 |
| 2026-05-28 | 49.01 | $50.48 | 581902 |
| 2026-05-27 | 48.85 | $49.76 | 530800 |
| 2026-05-26 | 48.82 | $48.95 | 582600 |
| 2026-05-22 | 48.97 | $49.33 | 332800 |
| 2026-05-21 | 49.08 | $49.02 | 452400 |
| 2026-05-20 | 49.27 | $48.10 | 399346 |
| 2026-05-19 | 49.70 | $47.89 | 393733 |
| 2026-05-18 | 50.25 | $48.08 | 465212 |
| 2026-05-15 | 50.86 | $48.23 | 323100 |
| 2026-05-14 | 51.54 | $49.25 | 348100 |
| 2026-05-13 | 52.12 | $48.46 | 476449 |
| 2026-05-12 | 52.96 | $49.26 | 375619 |
| 2026-05-11 | 53.77 | $50.18 | 494800 |
| 2026-05-08 | 54.52 | $52.41 | 758100 |
| 2026-05-07 | 54.91 | $52.36 | 509900 |
| 2026-05-06 | 55.38 | $54.55 | 209300 |
| 2026-05-05 | 55.45 | $53.61 | 268742 |
| 2026-05-04 | 55.72 | $53.19 | 296720 |
| 2026-05-01 | 56.12 | $55.27 | 204700 |
| 2026-04-30 | 56.14 | $55.61 | 357100 |
| 2026-04-29 | 56.09 | $55.31 | 232300 |
| 2026-04-28 | 56.08 | $56.53 | 244900 |
| 2026-04-27 | 55.80 | $56.50 | 308900 |
| 2026-04-24 | 55.47 | $56.15 | 219100 |
| 2026-04-23 | 55.16 | $56.40 | 232300 |
| 2026-04-22 | 54.73 | $55.95 | 309400 |
| 2026-04-21 | 54.33 | $55.71 | 393500 |
| 2026-04-20 | 53.90 | $55.94 | 435200 |
| 2026-04-17 | 53.35 | $54.62 | 528200 |
| 2026-04-16 | 52.99 | $52.97 | 458500 |
| 2026-04-15 | 52.91 | $52.70 | 692700 |
| 2026-04-14 | 52.87 | $53.31 | 579000 |
| 2026-04-13 | 52.69 | $54.49 | 408500 |
| 2026-04-10 | 52.23 | $54.83 | 378400 |
| 2026-04-09 | 51.62 | $55.71 | 395800 |
| 2026-04-08 | 50.72 | $53.76 | 446600 |
| 2026-04-07 | 50.09 | $51.30 | 418500 |
| 2026-04-06 | 49.89 | $50.97 | 272800 |
| 2026-04-02 | 49.72 | $50.14 | 291000 |
| 2026-04-01 | 49.70 | $50.83 | 343500 |
| 2026-03-31 | 49.54 | $50.36 | 451900 |
| 2026-03-30 | 49.45 | $49.35 | 500100 |
| 2026-03-27 | 49.57 | $49.28 | 384600 |
| 2026-03-26 | 49.73 | $49.64 | 396900 |
| 2026-03-25 | 49.85 | $50.80 | 312700 |
| 2026-03-24 | 49.74 | $50.07 | 413700 |
| 2026-03-23 | 49.77 | $50.02 | 601200 |
| 2026-03-20 | 49.82 | $49.19 | 1.5M |
| 2026-03-19 | 50.07 | $49.49 | 498100 |
| 2026-03-18 | 50.29 | $49.09 | 533300 |
| 2026-03-17 | 50.64 | $50.51 | 650000 |
| 2026-03-16 | 50.75 | $49.32 | 705300 |
| 2026-03-13 | 51.13 | $50.28 | 669300 |
| 2026-03-12 | 51.38 | $50.66 | 439100 |
| 2026-03-11 | 51.58 | $50.48 | 399800 |
| 2026-03-10 | 51.87 | $50.35 | 361700 |
| 2026-03-09 | 52.22 | $50.16 | 463300 |
| 2026-03-06 | 52.67 | $50.91 | 440700 |
| 2026-03-05 | 53.04 | $52.61 | 398500 |
| 2026-03-04 | 53.11 | $53.00 | 308400 |
| 2026-03-03 | 53.10 | $52.58 | 313700 |
| 2026-03-02 | 53.18 | $52.24 | 387300 |
| 2026-02-27 | 53.34 | $53.55 | 343800 |
| 2026-02-26 | 53.25 | $54.47 | 350000 |
| 2026-02-25 | 52.96 | $53.87 | 275700 |
| 2026-02-24 | 52.73 | $53.60 | 228100 |
| 2026-02-23 | 52.53 | $52.96 | 362800 |
| 2026-02-20 | 52.43 | $53.94 | 380100 |
| 2026-02-19 | 52.11 | $53.55 | 319000 |
| 2026-02-18 | 51.82 | $53.26 | 333500 |
| 2026-02-17 | 51.54 | $53.87 | 400000 |
| 2026-02-13 | 51.09 | $53.45 | 363300 |
| 2026-02-12 | 50.66 | $52.65 | 363700 |
| 2026-02-11 | 50.34 | $52.15 | 271300 |
| 2026-02-10 | 50.08 | $52.10 | 313300 |
| 2026-02-09 | 49.79 | $52.32 | 392400 |
| 2026-02-06 | 49.41 | $52.09 | 549900 |
| 2026-02-05 | 49.04 | $50.88 | 556900 |
| 2026-02-04 | 48.87 | $50.45 | 695600 |
| 2026-02-03 | 48.77 | $48.99 | 680200 |
| 2026-02-02 | 48.98 | $48.15 | 522300 |
| 2026-01-30 | 49.42 | $47.30 | 613400 |
| 2026-01-29 | 50.11 | $47.18 | 722600 |
| 2026-01-28 | 50.95 | $47.91 | 470400 |
| 2026-01-27 | 51.78 | $48.97 | 375400 |
| 2026-01-26 | 52.54 | $49.17 | 573300 |
| 2026-01-23 | 53.37 | $50.97 | 391700 |
| 2026-01-22 | 53.97 | $52.84 | 551800 |
| 2026-01-21 | 54.27 | $55.41 | 523600 |
| 2026-01-20 | 54.08 | $54.03 | 736000 |
| 2026-01-16 | 54.16 | $52.72 | 552400 |
| 2026-01-15 | 54.52 | $52.97 | 605700 |
| 2026-01-14 | 54.90 | $55.38 | 672500 |
| 2026-01-13 | 54.82 | $55.42 | 501100 |
| 2026-01-12 | 54.73 | $55.58 | 649200 |
| 2026-01-09 | 54.60 | $55.54 | 658800 |
| 2026-01-08 | 54.45 | $55.61 | 784100 |
| 2026-01-07 | 54.27 | $53.89 | 691500 |
| 2026-01-06 | 54.43 | $55.58 | 541700 |
| 2026-01-05 | 54.25 | $54.10 | 640500 |
| 2026-01-02 | 54.37 | $53.86 | 521800 |
| 2025-12-31 | 54.56 | $53.42 | 325000 |
| 2025-12-30 | 54.88 | $53.70 | 356900 |
| 2025-12-29 | 55.19 | $53.87 | 427500 |
| 2025-12-26 | 55.51 | $54.30 | 330100 |
| 2025-12-24 | 55.81 | $54.59 | 222900 |
| 2025-12-23 | 56.08 | $54.25 | 489400 |
| 2025-12-22 | 56.48 | $55.54 | 632500 |
| 2025-12-19 | 56.67 | $56.16 | 1.1M |
| 2025-12-18 | 56.75 | $56.33 | 577500 |
| 2025-12-17 | 56.81 | $56.28 | 488000 |
| 2025-12-16 | 56.89 | $57.15 | 499800 |
| 2025-12-15 | 56.80 | $57.10 | 831600 |
| 2025-12-12 | 56.70 | $57.05 | 826100 |
| 2025-12-11 | 56.60 | $56.89 | 427700 |
| 2025-12-10 | 56.51 | $56.54 | 1.0M |
| 2025-12-09 | 56.48 | $57.16 | 410000 |
| 2025-12-08 | 56.31 | $56.39 | 313900 |
| 2025-12-05 | 56.28 | $55.83 | 631200 |
| 2025-12-04 | 56.36 | $56.44 | 435600 |
| 2025-12-03 | 56.32 | $57.41 | 422700 |
| 2025-12-02 | 56.07 | $56.26 | 339400 |
| 2025-12-01 | 56.02 | $56.99 | 363500 |
| 2025-11-28 | 55.81 | $56.48 | 191100 |
| 2025-11-26 | 55.67 | $57.31 | 482900 |
| 2025-11-25 | 55.34 | $56.41 | 540300 |
| 2025-11-24 | 55.15 | $53.79 | 754400 |
| 2025-11-21 | 55.47 | $54.31 | 727900 |
| 2025-11-20 | 55.75 | $55.02 | 528100 |
| 2025-11-19 | 55.91 | $55.51 | 302200 |
| 2025-11-18 | 56.01 | $55.64 | 346400 |
| 2025-11-17 | 56.09 | $55.41 | 276200 |
| 2025-11-14 | 56.23 | $56.20 | 285900 |
| 2025-11-13 | 56.22 | $56.15 | 334000 |
| 2025-11-12 | 56.23 | $56.39 | 374400 |
| 2025-11-11 | 56.18 | $56.68 | 288200 |
| 2025-11-10 | 56.07 | $58.25 | 544500 |
| 2025-11-07 | 55.61 | $57.32 | 356400 |
| 2025-11-06 | 55.27 | $56.66 | 533700 |
| 2025-11-05 | 55.01 | $57.74 | 760200 |
| 2025-11-04 | 54.50 | $55.12 | 444600 |
| 2025-11-03 | 54.45 | $55.14 | 666700 |
| 2025-10-31 | 54.40 | $54.80 | 555200 |
| 2025-10-30 | 54.41 | $53.92 | 576000 |
| 2025-10-29 | 54.62 | $54.19 | 469600 |
| 2025-10-28 | 54.81 | $55.02 | 326700 |
| 2025-10-27 | 54.86 | $55.36 | 414300 |
| 2025-10-24 | 54.85 | $55.70 | 301700 |
| 2025-10-23 | 54.78 | $55.91 | 447600 |
| 2025-10-22 | 54.65 | $55.18 | 326100 |
| 2025-10-21 | 54.66 | $55.05 | 370300 |
| 2025-10-20 | 54.71 | $55.36 | 312100 |
| 2025-10-17 | 54.71 | $54.33 | 391700 |
| 2025-10-16 | 54.93 | $53.87 | 411500 |
| 2025-10-15 | 55.29 | $53.58 | 520600 |
| 2025-10-14 | 55.77 | $53.69 | 629300 |
| 2025-10-13 | 56.32 | $54.00 | 672000 |
| 2025-10-10 | 56.89 | $52.73 | 623500 |
| 2025-10-09 | 57.82 | $53.94 | 597400 |
| 2025-10-08 | 58.65 | $57.23 | 363100 |
| 2025-10-07 | 58.92 | $56.84 | 396300 |
| 2025-10-06 | 59.32 | $58.53 | 575200 |
| 2025-10-03 | 59.41 | $57.50 | 335800 |
| 2025-10-02 | 59.74 | $57.54 | 415700 |
| 2025-10-01 | 60.10 | $57.68 | 494000 |
| 2025-09-30 | 60.48 | $58.66 | 501400 |
| 2025-09-29 | 60.72 | $59.04 | 690600 |
| 2025-09-26 | 60.90 | $59.79 | 440000 |
| 2025-09-25 | 60.94 | $58.77 | 388000 |
| 2025-09-24 | 61.20 | $58.87 | 471500 |
| 2025-09-23 | 61.46 | $60.12 | 454200 |
| 2025-09-22 | 61.49 | $59.91 | 513700 |
| 2025-09-19 | 61.56 | $60.69 | 1.6M |
| 2025-09-18 | 61.46 | $61.17 | 496200 |
| 2025-09-17 | 61.22 | $60.48 | 497900 |
| 2025-09-16 | 61.08 | $60.81 | 558700 |
| 2025-09-15 | 60.84 | $61.45 | 583500 |
| 2025-09-12 | 60.40 | $59.48 | 423200 |
| 2025-09-11 | 60.29 | $61.58 | 484800 |
| 2025-09-10 | 59.71 | $59.80 | 455200 |
| 2025-09-09 | 59.39 | $59.04 | 466900 |
| 2025-09-08 | 59.17 | $59.37 | 551400 |
| 2025-09-05 | 58.82 | $59.27 | 771300 |
| 2025-09-04 | 58.43 | $60.25 | 642200 |
| 2025-09-03 | 57.76 | $57.78 | 603400 |
| 2025-09-02 | 57.48 | $57.50 | 526600 |
| 2025-08-29 | 57.20 | $56.59 | 516800 |
| 2025-08-28 | 57.06 | $57.50 | 765000 |
| 2025-08-27 | 56.69 | $56.85 | 638800 |
| 2025-08-26 | 56.38 | $55.13 | 554000 |
| 2025-08-25 | 56.37 | $55.90 | 611400 |
| 2025-08-22 | 56.19 | $56.18 | 1.0M |
| 2025-08-21 | 55.90 | $54.85 | 664500 |
| 2025-08-20 | 55.82 | $55.04 | 321600 |
| 2025-08-19 | 55.69 | $55.20 | 264500 |
| 2025-08-18 | 55.48 | $55.53 | 321400 |
| 2025-08-15 | 55.15 | $55.54 | 444500 |
| 2025-08-14 | 54.75 | $56.07 | 625700 |
| 2025-08-13 | 54.16 | $57.26 | 624800 |
| 2025-08-12 | 53.21 | $55.68 | 869900 |
| 2025-08-11 | 52.42 | $54.45 | 1.1M |
| 2025-08-08 | 51.76 | $52.58 | 301300 |
| 2025-08-07 | 51.38 | $52.70 | 543800 |
| 2025-08-06 | 50.89 | $51.74 | 381300 |
| 2025-08-05 | 50.53 | $50.40 | 541100 |
| 2025-08-04 | 50.37 | $51.16 | 451300 |
| 2025-08-01 | 50.02 | $49.23 | 397200 |
| 2025-07-31 | 50.02 | $49.37 | 478100 |
| 2025-07-30 | 49.97 | $49.38 | 422800 |
| 2025-07-29 | 49.91 | $49.45 | 544300 |
| 2025-07-28 | 49.81 | $50.08 | 570200 |
| 2025-07-25 | 49.55 | $49.07 | 268600 |
| 2025-07-24 | 49.46 | $49.09 | 298900 |
| 2025-07-23 | 49.33 | $50.14 | 366300 |
| 2025-07-22 | 48.95 | $49.67 | 388300 |
| 2025-07-21 | 48.60 | $48.95 | 502700 |
| 2025-07-18 | 48.34 | $48.04 | 411400 |
| 2025-07-17 | 48.22 | $48.10 | 536600 |
| 2025-07-16 | 48.05 | $47.63 | 477100 |
| 2025-07-15 | 47.95 | $47.27 | 412500 |
| 2025-07-14 | 47.89 | $48.28 | 514800 |
| 2025-07-11 | 47.61 | $47.35 | 261000 |
| 2025-07-10 | 47.47 | $47.11 | 351700 |
| 2025-07-09 | 47.34 | $46.96 | 247000 |
| 2025-07-08 | 47.21 | $47.07 | 450600 |
| 2025-07-07 | 47.03 | $46.95 | 595400 |
| 2025-07-03 | 46.84 | $47.66 | 157900 |
| 2025-07-02 | 46.46 | $47.63 | 394100 |
| 2025-07-01 | 46.01 | $47.16 | 435600 |
| 2025-06-30 | 45.57 | $45.35 | 433900 |
| 2025-06-27 | 45.44 | $45.57 | 919200 |
| 2025-06-26 | 45.24 | $45.07 | 391200 |
| 2025-06-25 | 45.09 | $44.33 | 476900 |
| 2025-06-24 | 45.07 | $44.29 | 622200 |
| 2025-06-23 | 45.05 | $44.40 | 384300 |
| 2025-06-20 | 44.99 | $45.29 | 1.0M |
| 2025-06-18 | 44.72 | $44.86 | 492500 |
| 2025-06-17 | 44.48 | $44.51 | 427200 |
| 2025-06-16 | 44.28 | $44.63 | 456300 |
| 2025-06-13 | 44.01 | $42.77 | 420400 |
| 2025-06-12 | 44.07 | $43.65 | 272600 |
| 2025-06-11 | 43.95 | $43.66 | 373500 |
| 2025-06-10 | 43.80 | $43.69 | 347600 |
| 2025-06-09 | 43.60 | $43.87 | 383500 |
| 2025-06-06 | 43.33 | $43.31 | 467000 |
| 2025-06-05 | 43.12 | $42.70 | 483700 |
| 2025-06-04 | 42.99 | $42.11 | 457500 |
| 2025-06-03 | 42.95 | $42.94 | 456900 |
| 2025-06-02 | 42.73 | $42.63 | 533700 |
| 2025-05-30 | 42.52 | $42.61 | 497600 |
| 2025-05-29 | 42.27 | $43.35 | 553200 |
| 2025-05-28 | 41.81 | $43.16 | 898100 |
| 2025-05-27 | 41.31 | $43.33 | 1.1M |
| 2025-05-23 | 40.68 | $41.16 | 1.0M |
| 2025-05-22 | 40.40 | $41.40 | 600600 |
| 2025-05-21 | 40.01 | $40.43 | 512800 |
| 2025-05-20 | 39.76 | $41.34 | 384400 |
| 2025-05-19 | 39.26 | $41.40 | 293100 |
| 2025-05-16 | 38.67 | $41.43 | 424200 |
| 2025-05-15 | 37.97 | $40.84 | 473100 |
| 2025-05-14 | 37.28 | $39.83 | 657800 |
| 2025-05-13 | 36.69 | $39.28 | 419800 |
| 2025-05-12 | 36.11 | $39.26 | 647700 |
| 2025-05-09 | 35.45 | $36.91 | 328900 |
| 2025-05-08 | 35.18 | $36.99 | 393400 |
| 2025-05-07 | 34.85 | $36.05 | 368000 |
| 2025-05-06 | 34.67 | $35.62 | 344400 |
| 2025-05-05 | 34.55 | $35.65 | 346000 |
| 2025-05-02 | 34.42 | $35.92 | 250000 |
| 2025-05-01 | 34.21 | $35.16 | 425600 |
| 2025-04-30 | 34.13 | $34.76 | 306200 |
| 2025-04-29 | 34.14 | $35.04 | 369700 |
| 2025-04-28 | 34.09 | $34.81 | 586300 |
| 2025-04-25 | 34.09 | $34.89 | 354300 |
| 2025-04-24 | 34.08 | $35.09 | 814500 |
| 2025-04-23 | 34.04 | $34.56 | 432500 |
| 2025-04-22 | 34.11 | $34.60 | 376200 |
| 2025-04-21 | 34.19 | $34.00 | 460800 |
| 2025-04-17 | 34.43 | $34.61 | 381900 |
| 2025-04-16 | 34.58 | $33.98 | 524900 |
| 2025-04-15 | 34.89 | $34.24 | 437700 |
| 2025-04-14 | 35.22 | $35.33 | 510100 |
| 2025-04-11 | 35.37 | $34.88 | 787400 |
| 2025-04-10 | 35.65 | $35.35 | 734600 |
| 2025-04-09 | 35.89 | $36.42 | 900600 |
| 2025-04-08 | 35.95 | $33.77 | 982500 |
| 2025-04-07 | 36.58 | $35.83 | 980500 |
| 2025-04-04 | 36.89 | $35.97 | 817300 |
| 2025-04-03 | 37.23 | $34.80 | 1.2M |
| 2025-04-02 | 37.87 | $38.91 | 478600 |
| 2025-04-01 | 37.76 | $38.42 | 430600 |
| 2025-03-31 | 37.74 | $38.32 | 401500 |
| 2025-03-28 | 37.74 | $37.98 | 742200 |
| 2025-03-27 | 37.82 | $39.26 | 484000 |
| 2025-03-26 | 37.65 | $39.61 | 572500 |
| 2025-03-25 | 37.39 | $39.97 | 464300 |
| 2025-03-24 | 37.02 | $39.94 | 711900 |
| 2025-03-21 | 36.61 | $39.05 | 3.7M |
| 2025-03-20 | 36.33 | $38.34 | 588800 |
| 2025-03-19 | 36.16 | $38.48 | 642600 |
| 2025-03-18 | 35.96 | $37.70 | 761000 |
| 2025-03-17 | 35.90 | $37.14 | 889200 |
| 2025-03-14 | 35.96 | $36.13 | 847400 |
| 2025-03-13 | 36.27 | $35.15 | 798600 |
| 2025-03-12 | 36.85 | $36.13 | 500200 |
| 2025-03-11 | 37.33 | $36.97 | 558000 |
| 2025-03-10 | 37.72 | $38.30 | 548000 |
| 2025-03-07 | 37.92 | $38.35 | 573400 |
| 2025-03-06 | 38.16 | $37.85 | 361400 |
| 2025-03-05 | 38.55 | $37.77 | 457300 |
| 2025-03-04 | 39.04 | $37.77 | 659300 |
| 2025-03-03 | 39.63 | $38.95 | 638300 |
| 2025-02-28 | 40.07 | $40.05 | 676100 |
| 2025-02-27 | 40.37 | $39.17 | 472900 |
| 2025-02-26 | 40.92 | $40.11 | 385500 |
| 2025-02-25 | 41.37 | $40.27 | 387400 |
| 2025-02-24 | 41.88 | $41.39 | 331000 |
| 2025-02-21 | 42.24 | $41.17 | 383100 |
| 2025-02-20 | 42.73 | $42.52 | 363300 |
| 2025-02-19 | 43.01 | $42.91 | 458900 |
| 2025-02-18 | 43.28 | $43.28 | 766100 |
| 2025-02-14 | 43.52 | $43.28 | 469500 |
| 2025-02-13 | 43.81 | $42.58 | 607100 |
| 2025-02-12 | 44.30 | $42.48 | 645200 |
| 2025-02-11 | 44.91 | $43.41 | 366500 |
| 2025-02-10 | 45.43 | $44.07 | 444000 |
| 2025-02-07 | 45.91 | $43.99 | 459400 |
| 2025-02-06 | 46.48 | $44.96 | 684400 |
| 2025-02-05 | 46.96 | $46.09 | 314100 |
| 2025-02-04 | 47.27 | $46.01 | 338300 |
| 2025-02-03 | 47.66 | $46.77 | 357000 |
| 2025-01-31 | 47.96 | $47.61 | 384400 |
| 2025-01-30 | 48.14 | $48.62 | 374600 |
| 2025-01-29 | 48.13 | $47.85 | 338000 |
| 2025-01-28 | 48.29 | $48.12 | 409200 |
| 2025-01-27 | 48.43 | $47.11 | 419500 |
| 2025-01-24 | 48.80 | $47.83 | 312000 |
| 2025-01-23 | 49.09 | $48.24 | 347600 |
| 2025-01-22 | 49.34 | $48.01 | 456800 |
| 2025-01-21 | 49.68 | $48.79 | 530400 |
| 2025-01-17 | 49.91 | $48.41 | 594400 |
| 2025-01-16 | 50.27 | $47.28 | 630800 |
| 2025-01-15 | 50.92 | $48.35 | 624600 |
| 2025-01-14 | 51.45 | $51.65 | 634900 |
| 2025-01-13 | 51.37 | $51.30 | 630200 |
| 2025-01-10 | 51.34 | $50.44 | 566200 |
| 2025-01-08 | 51.49 | $50.27 | 386800 |
| 2025-01-07 | 51.70 | $50.75 | 562600 |
| 2025-01-06 | 51.84 | $51.15 | 548600 |
| 2025-01-03 | 51.91 | $51.63 | 513200 |
| 2025-01-02 | 51.89 | $51.11 | 359600 |
| 2024-12-31 | 51.97 | $50.81 | 381600 |
| 2024-12-30 | 52.12 | $51.24 | 293100 |
| 2024-12-27 | 52.21 | $51.53 | 532700 |
| 2024-12-26 | 52.23 | $51.73 | 382900 |
| 2024-12-24 | 52.22 | $51.26 | 253700 |
| 2024-12-23 | 52.29 | $51.01 | 414700 |
| 2024-12-20 | 52.42 | $50.88 | 1.8M |
| 2024-12-19 | 52.59 | $50.40 | 504200 |
| 2024-12-18 | 52.88 | $49.64 | 467700 |
| 2024-12-17 | 53.37 | $51.78 | 573000 |
| 2024-12-16 | 53.48 | $52.53 | 400300 |
| 2024-12-13 | 53.43 | $52.18 | 244200 |
| 2024-12-12 | 53.43 | $51.46 | 340800 |
| 2024-12-11 | 53.57 | $52.82 | 566300 |
| 2024-12-10 | 53.44 | $52.45 | 444600 |
| 2024-12-09 | 53.34 | $52.77 | 426600 |
| 2024-12-06 | 53.15 | $53.04 | 386400 |
| 2024-12-05 | 52.86 | $52.55 | 506100 |
| 2024-12-04 | 52.60 | $53.79 | 319500 |
| 2024-12-03 | 52.03 | $53.42 | 285100 |
| 2024-12-02 | 51.42 | $54.08 | 577900 |
| 2024-11-29 | 50.57 | $52.09 | 199200 |
| 2024-11-27 | 49.98 | $51.24 | 350600 |
| 2024-11-26 | 49.46 | $51.80 | 661900 |
| 2024-11-25 | 48.74 | $51.26 | 804500 |
| 2024-11-22 | 48.00 | $48.86 | 722000 |
| 2024-11-21 | 47.63 | $47.65 | 405600 |
| 2024-11-20 | 47.46 | $47.22 | 295200 |
| 2024-11-19 | 47.34 | $47.25 | 268400 |
| 2024-11-18 | 47.18 | $47.78 | 372400 |
| 2024-11-15 | 46.88 | $47.92 | 278100 |
| 2024-11-14 | 46.49 | $48.74 | 350300 |
| 2024-11-13 | 45.86 | $48.80 | 545800 |
| 2024-11-12 | 45.11 | $47.61 | 556600 |
| 2024-11-11 | 44.49 | $45.14 | 312100 |
| 2024-11-08 | 44.28 | $45.28 | 453100 |
| 2024-11-07 | 44.00 | $45.67 | 269700 |
| 2024-11-06 | 43.59 | $45.43 | 461000 |
| 2024-11-05 | 43.17 | $44.18 | 351000 |
| 2024-11-04 | 42.95 | $42.94 | 355700 |
| 2024-11-01 | 42.94 | $42.18 | 378300 |
| 2024-10-31 | 43.10 | $42.56 | 362800 |
| 2024-10-30 | 43.20 | $43.29 | 323600 |
| 2024-10-29 | 43.17 | $43.12 | 324400 |
| 2024-10-28 | 43.16 | $43.11 | 239700 |
| 2024-10-25 | 43.15 | $42.39 | 297700 |
| 2024-10-24 | 43.30 | $42.90 | 253400 |
| 2024-10-23 | 43.35 | $42.62 | 280400 |
| 2024-10-22 | 43.48 | $42.93 | 336400 |
| 2024-10-21 | 43.55 | $43.64 | 371000 |
| 2024-10-18 | 43.49 | $44.55 | 351400 |
| 2024-10-17 | 43.22 | $44.14 | 372600 |
| 2024-10-16 | 42.99 | $44.31 | 325800 |
| 2024-10-15 | 42.69 | $43.41 | 343000 |
| 2024-10-14 | 42.54 | $43.08 | 304800 |
| 2024-10-11 | 42.42 | $42.35 | 448100 |
| 2024-10-10 | 42.44 | $41.41 | 416100 |
| 2024-10-09 | 42.67 | $41.50 | 416200 |
| 2024-10-08 | 42.90 | $42.08 | 236800 |
| 2024-10-07 | 43.06 | $42.37 | 370200 |
| 2024-10-04 | 43.18 | $43.40 | 414700 |
| 2024-10-03 | 43.09 | $41.32 | 309000 |
| 2024-10-02 | 43.44 | $41.82 | 317700 |
| 2024-10-01 | 43.72 | $42.98 | 437100 |
| 2024-09-30 | 43.81 | $43.97 | 417800 |
| 2024-09-27 | 43.69 | $44.03 | 324400 |
| 2024-09-26 | 43.55 | $43.07 | 300900 |
| 2024-09-25 | 43.57 | $42.19 | 404100 |
| 2024-09-24 | 43.79 | $43.06 | 349400 |
| 2024-09-23 | 43.85 | $43.28 | 540600 |
| 2024-09-20 | 43.86 | $43.85 | 1.4M |
| 2024-09-19 | 43.76 | $44.62 | 511100 |
| 2024-09-18 | 43.47 | $44.08 | 478400 |
| 2024-09-17 | 43.24 | $44.52 | 327200 |
| 2024-09-16 | 42.88 | $44.08 | 421800 |
| 2024-09-13 | 42.55 | $43.98 | 367700 |
| 2024-09-12 | 42.18 | $41.95 | 272900 |
| 2024-09-11 | 42.18 | $41.51 | 453800 |
| 2024-09-10 | 42.27 | $42.44 | 336900 |
| 2024-09-09 | 42.18 | $41.58 | 312300 |
| 2024-09-06 | 42.24 | $41.31 | 280600 |
| 2024-09-05 | 42.38 | $42.03 | 335500 |
| 2024-09-04 | 42.38 | $41.32 | 238500 |
| 2024-09-03 | 42.52 | $41.57 | 296900 |
| 2024-08-30 | 42.63 | $41.90 | 361900 |
| 2024-08-29 | 42.69 | $41.83 | 281000 |
| 2024-08-28 | 42.76 | $41.69 | 466700 |
| 2024-08-27 | 42.87 | $42.93 | 368800 |
| 2024-08-26 | 42.72 | $42.46 | 474200 |
| 2024-08-23 | 42.65 | $43.70 | 909100 |
| 2024-08-22 | 42.30 | $41.67 | 569200 |
| 2024-08-21 | 42.31 | $42.04 | 262600 |
| 2024-08-20 | 42.24 | $42.06 | 241400 |
| 2024-08-19 | 42.15 | $42.29 | 223900 |
| 2024-08-16 | 41.99 | $42.91 | 324500 |
| 2024-08-15 | 41.66 | $42.54 | 371300 |
| 2024-08-14 | 41.36 | $41.54 | 317000 |
| 2024-08-13 | 41.21 | $42.00 | 370700 |
| 2024-08-12 | 40.93 | $41.02 | 304000 |
| 2024-08-09 | 40.82 | $41.04 | 230200 |
| 2024-08-08 | 40.67 | $40.56 | 340100 |
| 2024-08-07 | 40.60 | $39.54 | 279600 |
| 2024-08-06 | 40.72 | $39.37 | 307700 |
| 2024-08-05 | 40.90 | $38.82 | 508200 |
| 2024-08-02 | 41.21 | $39.32 | 391200 |
| 2024-08-01 | 41.46 | $40.99 | 363600 |
| 2024-07-31 | 41.39 | $43.19 | 538600 |
| 2024-07-30 | 40.84 | $42.87 | 412900 |
| 2024-07-29 | 40.26 | $41.82 | 370300 |
| 2024-07-26 | 39.81 | $41.59 | 842800 |
| 2024-07-25 | 39.32 | $40.15 | 468600 |
| 2024-07-24 | 39.05 | $39.06 | 499900 |
| 2024-07-23 | 38.96 | $39.90 | 483000 |
| 2024-07-22 | 38.68 | $38.74 | 248700 |
| 2024-07-19 | 38.59 | $38.11 | 279000 |
| 2024-07-18 | 38.62 | $38.85 | 409800 |
| 2024-07-17 | 38.49 | $40.63 | 752500 |
| 2024-07-16 | 37.96 | $40.31 | 366900 |
| 2024-07-15 | 37.41 | $38.69 | 407600 |
| 2024-07-12 | 37.12 | $39.02 | 382500 |
| 2024-07-11 | 36.71 | $38.77 | 559300 |
| 2024-07-10 | 36.28 | $36.72 | 267600 |
| 2024-07-09 | 36.22 | $35.90 | 360000 |
| 2024-07-08 | 36.33 | $36.34 | 290200 |
| 2024-07-05 | 36.36 | $36.26 | 259800 |
| 2024-07-03 | 36.41 | $36.23 | 136200 |
| 2024-07-02 | 36.48 | $36.28 | 280000 |
| 2024-07-01 | 36.55 | $36.30 | 338300 |
| 2024-06-28 | 36.63 | $36.94 | 497700 |
| 2024-06-27 | 36.59 | $36.28 | 236300 |
| 2024-06-26 | 36.69 | $36.73 | 282700 |
| 2024-06-25 | 36.70 | $37.04 | 255100 |
| 2024-06-24 | 36.66 | $37.36 | 364900 |
| 2024-06-21 | 36.54 | $37.06 | 725800 |
| 2024-06-20 | 36.46 | $37.21 | 361900 |
| 2024-06-18 | 36.35 | $36.94 | 405300 |
| 2024-06-17 | 36.28 | $36.23 | 440300 |
| 2024-06-14 | 36.35 | $35.51 | 289200 |
| 2024-06-13 | 36.58 | $36.16 | 334000 |
| 2024-06-12 | 36.71 | $36.45 | 400000 |
| 2024-06-11 | 36.81 | $35.82 | 407300 |
| 2024-06-10 | 37.06 | $36.22 | 400100 |
| 2024-06-07 | 37.27 | $36.76 | 443400 |
| 2024-06-06 | 37.40 | $36.88 | 325700 |
| 2024-06-05 | 37.52 | $38.27 | 317200 |
| 2024-06-04 | 37.37 | $37.47 | 352700 |
| 2024-06-03 | 37.37 | $38.56 | 310200 |
| 2024-05-31 | 37.14 | $38.54 | 593700 |
| 2024-05-30 | 36.87 | $36.75 | 398000 |
| 2024-05-29 | 36.95 | $36.61 | 391800 |
| 2024-05-28 | 37.06 | $36.24 | 482700 |
| 2024-05-24 | 37.28 | $36.73 | 491000 |
| 2024-05-23 | 37.42 | $36.47 | 391100 |
| 2024-05-22 | 37.65 | $36.76 | 339300 |
| 2024-05-21 | 37.85 | $37.78 | 262700 |
| 2024-05-20 | 37.88 | $37.58 | 260300 |
| 2024-05-17 | 37.94 | $36.98 | 217000 |
| 2024-05-16 | 38.15 | $37.17 | 341900 |
| 2024-05-15 | 38.35 | $37.56 | 377600 |
| 2024-05-14 | 38.49 | $39.24 | 310100 |
| 2024-05-13 | 38.31 | $38.94 | 325900 |
| 2024-05-10 | 38.15 | $38.80 | 216100 |
| 2024-05-09 | 38.00 | $39.09 | 214900 |
| 2024-05-08 | 37.77 | $38.65 | 249900 |
| 2024-05-07 | 37.59 | $38.11 | 338700 |
| 2024-05-06 | 37.50 | $38.58 | 250100 |
| 2024-05-03 | 37.29 | $38.01 | 323300 |
| 2024-05-02 | 37.17 | $38.25 | 245300 |
| 2024-05-01 | 36.99 | $37.15 | 267000 |
| 2024-04-30 | 37.01 | $37.39 | 255500 |
| 2024-04-29 | 36.98 | $37.62 | 205200 |
| 2024-04-26 | 36.91 | $37.57 | 246700 |
| 2024-04-25 | 36.84 | $36.71 | 310800 |
| 2024-04-24 | 36.94 | $37.12 | 354600 |
| 2024-04-23 | 36.97 | $38.04 | 373300 |
| 2024-04-22 | 36.82 | $36.68 | 285600 |
| 2024-04-19 | 36.94 | $36.59 | 389900 |
| 2024-04-18 | 37.10 | $36.68 | 265600 |
| 2024-04-17 | 37.27 | $36.54 | 324700 |
| 2024-04-16 | 37.50 | $36.11 | 472600 |
| 2024-04-15 | 37.86 | $36.53 | 328000 |
| 2024-04-12 | 38.19 | $36.83 | 287100 |
| 2024-04-11 | 38.52 | $37.74 | 235300 |
| 2024-04-10 | 38.70 | $37.99 | 337000 |
| 2024-04-09 | 38.87 | $39.08 | 325400 |
| 2024-04-08 | 38.83 | $39.43 | 324100 |
| 2024-04-05 | 38.71 | $38.75 | 310400 |
| 2024-04-04 | 38.72 | $38.00 | 307000 |
| 2024-04-03 | 38.88 | $38.32 | 288000 |
| 2024-04-02 | 39.01 | $39.08 | 348700 |
| 2024-04-01 | 39.00 | $40.27 | 317800 |
| 2024-03-28 | 38.73 | $40.27 | 298700 |
| 2024-03-27 | 38.42 | $39.48 | 279300 |
| 2024-03-26 | 38.23 | $38.49 | 326900 |
| 2024-03-25 | 38.23 | $38.05 | 275100 |
| 2024-03-22 | 38.31 | $38.55 | 266200 |
| 2024-03-21 | 38.31 | $39.20 | 415500 |
| 2024-03-20 | 38.17 | $38.52 | 331000 |
| 2024-03-19 | 38.15 | $37.46 | 535400 |
| 2024-03-18 | 38.36 | $37.12 | 660000 |
| 2024-03-15 | 38.68 | $38.83 | 2.2M |
| 2024-03-14 | 38.69 | $37.66 | 388800 |
| 2024-03-13 | 38.95 | $38.15 | 319100 |
| 2024-03-12 | 39.15 | $38.35 | 267600 |
| 2024-03-11 | 39.34 | $37.88 | 294200 |
| 2024-03-08 | 39.66 | $38.18 | 420600 |
| 2024-03-07 | 39.97 | $38.73 | 545600 |
| 2024-03-06 | 40.21 | $38.38 | 590300 |
| 2024-03-05 | 40.56 | $40.40 | 302800 |
| 2024-03-04 | 40.55 | $41.21 | 330400 |
| 2024-03-01 | 40.35 | $40.61 | 260100 |
| 2024-02-29 | 40.25 | $40.94 | 357800 |
| 2024-02-28 | 40.06 | $40.76 | 343600 |
| 2024-02-27 | 39.88 | $41.54 | 264200 |
| 2024-02-26 | 39.50 | $41.03 | 247600 |
| 2024-02-23 | 39.16 | $40.38 | 305600 |
| 2024-02-22 | 38.92 | $39.99 | 319400 |
| 2024-02-21 | 38.71 | $39.70 | 335100 |
| 2024-02-20 | 38.53 | $39.45 | 249400 |
| 2024-02-16 | 38.38 | $39.59 | 464600 |
| 2024-02-15 | 38.18 | $39.97 | 427800 |
| 2024-02-14 | 37.87 | $38.41 | 460900 |
| 2024-02-13 | 37.85 | $38.15 | 407100 |
| 2024-02-12 | 37.87 | $39.95 | 528900 |
| 2024-02-09 | 37.53 | $39.80 | 320900 |
| 2024-02-08 | 37.17 | $38.75 | 360800 |
| 2024-02-07 | 36.99 | $38.13 | 313900 |
| 2024-02-06 | 36.91 | $37.92 | 417700 |
| 2024-02-05 | 36.87 | $37.81 | 426400 |
| 2024-02-02 | 36.85 | $37.98 | 487900 |
| 2024-02-01 | 36.81 | $38.10 | 469200 |
| 2024-01-31 | 36.75 | $37.19 | 626100 |
| 2024-01-30 | 36.88 | $37.64 | 584600 |
| 2024-01-29 | 36.95 | $36.74 | 349900 |
| 2024-01-26 | 37.23 | $36.74 | 418500 |
| 2024-01-25 | 37.56 | $36.79 | 336000 |
| 2024-01-24 | 37.95 | $36.70 | 403400 |
| 2024-01-23 | 38.44 | $36.17 | 479400 |
| 2024-01-22 | 39.12 | $36.73 | 679400 |
| 2024-01-19 | 39.80 | $36.13 | 483400 |
| 2024-01-18 | 40.73 | $35.99 | 700900 |
| 2024-01-17 | 41.84 | $36.38 | 820600 |
| 2024-01-16 | 43.05 | $36.56 | 1.2M |
| 2024-01-12 | 44.42 | $39.67 | 490900 |
| 2024-01-11 | 45.34 | $39.89 | 747900 |
| 2024-01-10 | 46.37 | $43.72 | 1.5M |
| 2024-01-09 | 46.74 | $43.19 | 1.1M |
| 2024-01-08 | 47.28 | $44.34 | 549900 |
| 2024-01-05 | 47.64 | $44.93 | 463900 |
| 2024-01-04 | 47.93 | $45.79 | 615800 |
| 2024-01-03 | 48.06 | $45.89 | 605400 |
| 2024-01-02 | 48.18 | $48.08 | 363100 |
| 2023-12-29 | 47.84 | $47.52 | 303500 |
| 2023-12-28 | 47.54 | $47.98 | 302400 |
| 2023-12-27 | 47.08 | $47.52 | 269400 |
| 2023-12-26 | 46.62 | $47.41 | 330400 |
| 2023-12-22 | 46.10 | $46.79 | 251800 |
| 2023-12-21 | 45.60 | $46.65 | 272700 |
| 2023-12-20 | 45.04 | $45.81 | 489700 |
| 2023-12-19 | 44.55 | $46.00 | 415500 |
| 2023-12-18 | 43.92 | $44.64 | 391600 |
| 2023-12-15 | 43.46 | $44.78 | 1.5M |
| 2023-12-14 | 42.89 | $44.36 | 602100 |
| 2023-12-13 | 42.30 | $43.04 | 454600 |
| 2023-12-12 | 41.87 | $42.30 | 325800 |
| 2023-12-11 | 41.52 | $42.57 | 374400 |
| 2023-12-08 | 41.05 | $42.05 | 370400 |
| 2023-12-07 | 40.60 | $41.88 | 365800 |
| 2023-12-06 | 40.10 | $41.65 | 447100 |
| 2023-12-05 | 39.55 | $40.41 | 416300 |
| 2023-12-04 | 39.17 | $40.36 | 280700 |
| 2023-12-01 | 38.73 | $39.92 | 330200 |
| 2023-11-30 | 38.31 | $38.56 | 367300 |
| 2023-11-29 | 38.09 | $38.90 | 320700 |
| 2023-11-28 | 37.76 | $38.84 | 221900 |
| 2023-11-27 | 37.38 | $38.43 | 316200 |
| 2023-11-24 | 37.01 | $38.16 | 144600 |
| 2023-11-22 | 36.64 | $37.98 | 339900 |
| 2023-11-21 | 36.25 | $38.12 | 378700 |
| 2023-11-20 | 35.75 | $37.79 | 515100 |
| 2023-11-17 | 35.24 | $37.70 | 814300 |
| 2023-11-16 | 34.67 | $34.91 | 329300 |
| 2023-11-15 | 34.59 | $35.94 | 384300 |
| 2023-11-14 | 34.27 | $34.91 | 373600 |
| 2023-11-13 | 34.13 | $33.47 | 354600 |
| 2023-11-10 | 34.26 | $33.18 | 347300 |
| 2023-11-09 | 34.47 | $32.57 | 426900 |
| 2023-11-08 | 34.85 | $34.58 | 242700 |
| 2023-11-07 | 34.86 | $35.51 | 293200 |
| 2023-11-06 | 34.68 | $35.79 | 336100 |
| 2023-11-03 | 34.40 | $36.03 | 311200 |
| 2023-11-02 | 34.03 | $34.74 | 409100 |
| 2023-11-01 | 33.87 | $33.58 | 233900 |
| 2023-10-31 | 33.92 | $33.77 | 281100 |
| 2023-10-30 | 33.95 | $33.27 | 350000 |
| 2023-10-27 | 34.09 | $33.13 | 381800 |
| 2023-10-26 | 34.27 | $34.05 | 226100 |
| 2023-10-25 | 34.29 | $34.25 | 245600 |
| 2023-10-24 | 34.27 | $34.34 | 321200 |
| 2023-10-23 | 34.23 | $34.57 | 286800 |
| 2023-10-20 | 34.13 | $35.15 | 366000 |
| 2023-10-19 | 33.89 | $35.44 | 535300 |
| 2023-10-18 | 33.55 | $35.04 | 290600 |
| 2023-10-17 | 33.23 | $35.08 | 498400 |
| 2023-10-16 | 32.87 | $34.27 | 365300 |
| 2023-10-13 | 32.61 | $33.31 | 312800 |
| 2023-10-12 | 32.52 | $33.34 | 330700 |
| 2023-10-11 | 32.41 | $33.75 | 409900 |
| 2023-10-10 | 32.20 | $33.50 | 450000 |
| 2023-10-09 | 32.02 | $32.60 | 392400 |
| 2023-10-06 | 32.00 | $31.80 | 556300 |
| 2023-10-05 | 32.15 | $30.67 | 707600 |
| 2023-10-04 | 32.57 | $32.78 | 439400 |
| 2023-10-03 | 32.61 | $33.15 | 464400 |
| 2023-10-02 | 32.59 | $33.27 | 482500 |
| 2023-09-29 | 32.55 | $33.39 | 324000 |
| 2023-09-28 | 32.47 | $33.39 | 439600 |
| 2023-09-27 | 32.40 | $32.65 | 269200 |
| 2023-09-26 | 32.47 | $32.48 | 235600 |
| 2023-09-25 | 32.60 | $32.63 | 190100 |
| 2023-09-22 | 32.72 | $32.27 | 205400 |
| 2023-09-21 | 32.94 | $32.27 | 306000 |
| 2023-09-20 | 33.20 | $32.39 | 348100 |
| 2023-09-19 | 33.49 | $32.19 | 457400 |
| 2023-09-18 | 33.87 | $32.61 | 261200 |
| 2023-09-15 | 34.23 | $33.52 | 819400 |
| 2023-09-14 | 34.46 | $34.15 | 323800 |
| 2023-09-13 | 34.60 | $33.55 | 284100 |
| 2023-09-12 | 34.89 | $34.01 | 263800 |
| 2023-09-11 | 35.13 | $34.09 | 318200 |
| 2023-09-08 | 35.40 | $33.55 | 331600 |
| 2023-09-07 | 35.82 | $34.29 | 281500 |
| 2023-09-06 | 36.15 | $34.79 | 334600 |
| 2023-09-05 | 36.44 | $35.35 | 403800 |
| 2023-09-01 | 36.65 | $36.91 | 280200 |
| 2023-08-31 | 36.57 | $36.54 | 294900 |
| 2023-08-30 | 36.54 | $36.13 | 214400 |
| 2023-08-29 | 36.60 | $36.17 | 208500 |
| 2023-08-28 | 36.66 | $35.76 | 217700 |
| 2023-08-25 | 36.82 | $35.68 | 259600 |
| 2023-08-24 | 37.01 | $35.83 | 318800 |
| 2023-08-23 | 37.20 | $36.69 | 250500 |
| 2023-08-22 | 37.24 | $36.71 | 304200 |
| 2023-08-21 | 37.27 | $37.70 | 422200 |
| 2023-08-18 | 37.09 | $37.36 | 476600 |
| 2023-08-17 | 36.96 | $36.44 | 316600 |
| 2023-08-16 | 36.99 | $36.61 | 306200 |
| 2023-08-15 | 36.99 | $36.53 | 302600 |
| 2023-08-14 | 37.00 | $37.00 | 237000 |
| 2023-08-11 | 36.91 | $37.16 | 235300 |
| 2023-08-10 | 36.77 | $37.02 | 247500 |
| 2023-08-09 | 36.62 | $37.02 | 267000 |
| 2023-08-08 | 36.46 | $37.15 | 360900 |
| 2023-08-07 | 36.23 | $36.48 | 273100 |
| 2023-08-04 | 36.10 | $36.18 | 233600 |
| 2023-08-03 | 36.01 | $35.91 | 271900 |
| 2023-08-02 | 35.97 | $35.66 | 255800 |
| 2023-08-01 | 35.96 | $36.11 | 269600 |
| 2023-07-31 | 35.85 | $36.56 | 277300 |
| 2023-07-28 | 35.63 | $36.16 | 265300 |
| 2023-07-27 | 35.46 | $35.76 | 270900 |
| 2023-07-26 | 35.33 | $35.76 | 316800 |
| 2023-07-25 | 35.19 | $35.10 | 262100 |
| 2023-07-24 | 35.15 | $35.43 | 249800 |
| 2023-07-21 | 35.05 | $34.99 | 293100 |
| 2023-07-20 | 35.01 | $35.29 | 337600 |
| 2023-07-19 | 34.90 | $35.22 | 309600 |
| 2023-07-18 | 34.79 | $35.09 | 253600 |
| 2023-07-17 | 34.68 | $34.84 | 439900 |
| 2023-07-14 | 34.61 | $33.99 | 312600 |
| 2023-07-13 | 34.70 | $33.82 | 394300 |
| 2023-07-12 | 34.84 | $34.59 | 677600 |
| 2023-07-11 | 34.84 | $35.27 | 344500 |
| 2023-07-10 | 34.69 | $34.72 | 498400 |
| 2023-07-07 | 34.63 | $34.52 | 388500 |
| 2023-07-06 | 34.60 | $34.07 | 297500 |
| 2023-07-05 | 34.66 | $34.70 | 481500 |
| 2023-07-03 | 34.59 | $35.32 | 228900 |
| 2023-06-30 | 34.38 | $34.60 | 506100 |
| 2023-06-29 | 34.28 | $34.70 | 428600 |
| 2023-06-28 | 34.15 | $33.76 | 344100 |
| 2023-06-27 | 34.18 | $34.31 | 326100 |
| 2023-06-26 | 34.11 | $33.95 | 412500 |
| 2023-06-23 | 34.10 | $33.94 | 662500 |
| 2023-06-22 | 34.08 | $34.62 | 371900 |
| 2023-06-21 | 33.92 | $35.12 | 454000 |
| 2023-06-20 | 33.63 | $34.11 | 468000 |
| 2023-06-16 | 33.49 | $33.98 | 820600 |
| 2023-06-15 | 33.37 | $34.06 | 292000 |
| 2023-06-14 | 33.20 | $33.84 | 276100 |
| 2023-06-13 | 33.05 | $34.15 | 399700 |
| 2023-06-12 | 32.82 | $34.09 | 334000 |
| 2023-06-09 | 32.56 | $33.71 | 280400 |
| 2023-06-08 | 32.34 | $33.96 | 289300 |
| 2023-06-07 | 32.03 | $33.87 | 441500 |
| 2023-06-06 | 31.70 | $32.69 | 350000 |
| 2023-06-05 | 31.56 | $32.07 | 284500 |
| 2023-06-02 | 31.54 | $32.81 | 420600 |
| 2023-06-01 | 31.36 | $31.21 | 475100 |
| 2023-05-31 | 31.49 | $30.71 | 877700 |
| 2023-05-30 | 31.76 | $31.66 | 557600 |
| 2023-05-26 | 31.87 | $31.83 | 633700 |
| 2023-05-25 | 31.97 | $31.26 | 409600 |
| 2023-05-24 | 32.21 | $32.09 | 424400 |
| 2023-05-23 | 32.32 | $31.78 | 319900 |
| 2023-05-22 | 32.52 | $31.79 | 347300 |
| 2023-05-19 | 32.75 | $32.29 | 346400 |
| 2023-05-18 | 32.91 | $33.88 | 244200 |
| 2023-05-17 | 32.77 | $33.37 | 320100 |
| 2023-05-16 | 32.72 | $32.55 | 292500 |
| 2023-05-15 | 32.84 | $33.30 | 280800 |
| 2023-05-12 | 32.82 | $33.41 | 245600 |
| 2023-05-11 | 32.78 | $33.01 | 307300 |
| 2023-05-10 | 32.82 | $32.73 | 243900 |
| 2023-05-09 | 32.93 | $32.99 | 238400 |
| 2023-05-08 | 33.01 | $33.34 | 224500 |
| 2023-05-05 | 33.03 | $33.75 | 314700 |
| 2023-05-04 | 32.97 | $32.95 | 381000 |
| 2023-05-03 | 33.08 | $33.11 | 354800 |
| 2023-05-02 | 33.18 | $33.51 | 326900 |
| 2023-05-01 | 33.22 | $33.28 | 317800 |
| 2023-04-28 | 33.31 | $33.53 | 219200 |
| 2023-04-27 | 33.37 | $33.98 | 239200 |
| 2023-04-26 | 33.36 | $33.64 | 213100 |
| 2023-04-25 | 33.42 | $33.27 | 383600 |
| 2023-04-24 | 33.57 | $33.83 | 215100 |
| 2023-04-21 | 33.63 | $34.04 | 223400 |
| 2023-04-20 | 33.67 | $34.17 | 306400 |
| 2023-04-19 | 33.69 | $34.35 | 325000 |
| 2023-04-18 | 33.68 | $34.24 | 260300 |
| 2023-04-17 | 33.71 | $34.53 | 266500 |
| 2023-04-14 | 33.68 | $34.60 | 440600 |
| 2023-04-13 | 33.64 | $33.91 | 444800 |
| 2023-04-12 | 33.75 | $33.78 | 560200 |
| 2023-04-11 | 33.91 | $34.39 | 449800 |
| 2023-04-10 | 33.98 | $33.87 | 585800 |
| 2023-04-06 | 34.17 | $34.04 | 559100 |
| 2023-04-05 | 34.37 | $34.87 | 397700 |
| 2023-04-04 | 34.44 | $35.73 | 371900 |
| 2023-04-03 | 34.34 | $36.47 | 487700 |
| 2023-03-31 | 34.09 | $35.69 | 469500 |
| 2023-03-30 | 33.97 | $34.83 | 269700 |
| 2023-03-29 | 34.02 | $35.04 | 443100 |
| 2023-03-28 | 34.04 | $34.44 | 366300 |
| 2023-03-27 | 34.21 | $34.32 | 374200 |
| 2023-03-24 | 34.45 | $34.74 | 369700 |
| 2023-03-23 | 34.64 | $34.31 | 437200 |
| 2023-03-22 | 34.97 | $34.76 | 370500 |
| 2023-03-21 | 35.28 | $35.37 | 335500 |
| 2023-03-20 | 35.51 | $35.20 | 436200 |
| 2023-03-17 | 35.84 | $35.21 | 1.1M |
| 2023-03-16 | 36.22 | $36.09 | 428400 |
| 2023-03-15 | 36.50 | $36.22 | 589200 |
| 2023-03-14 | 36.80 | $36.34 | 553400 |
| 2023-03-13 | 37.14 | $35.97 | 769900 |
| 2023-03-10 | 37.62 | $37.70 | 813800 |
| 2023-03-09 | 37.83 | $36.55 | 618900 |
| 2023-03-08 | 38.32 | $37.53 | 333200 |
| 2023-03-07 | 38.70 | $37.74 | 374800 |
| 2023-03-06 | 39.10 | $37.27 | 505000 |
| 2023-03-03 | 39.68 | $37.95 | 583700 |
| 2023-03-02 | 40.21 | $37.63 | 1.0M |
| 2023-03-01 | 40.91 | $41.04 | 385000 |
| 2023-02-28 | 41.01 | $40.79 | 350800 |
| 2023-02-27 | 41.18 | $40.70 | 386600 |
| 2023-02-24 | 41.40 | $40.63 | 287600 |
| 2023-02-23 | 41.68 | $40.81 | 320900 |
| 2023-02-22 | 41.97 | $40.71 | 356400 |
| 2023-02-21 | 42.33 | $40.69 | 540100 |
| 2023-02-17 | 42.76 | $42.58 | 243600 |
| 2023-02-16 | 42.87 | $42.55 | 225300 |
| 2023-02-15 | 43.00 | $42.88 | 420900 |
| 2023-02-14 | 43.08 | $43.33 | 255900 |
| 2023-02-13 | 43.09 | $43.48 | 357300 |
| 2023-02-10 | 43.07 | $42.20 | 387400 |
| 2023-02-09 | 43.33 | $42.41 | 374100 |
| 2023-02-08 | 43.58 | $42.59 | 357300 |
| 2023-02-07 | 43.83 | $43.46 | 355600 |
| 2023-02-06 | 43.95 | $43.49 | 455700 |
| 2023-02-03 | 44.07 | $44.65 | 408000 |
| 2023-02-02 | 43.98 | $44.43 | 605300 |
| 2023-02-01 | 43.92 | $44.11 | 561000 |
| 2023-01-31 | 43.92 | $44.00 | 567900 |
| 2023-01-30 | 43.94 | $43.38 | 352400 |
| 2023-01-27 | 44.10 | $43.35 | 409400 |
| 2023-01-26 | 44.29 | $43.29 | 479700 |
| 2023-01-25 | 44.53 | $43.11 | 447400 |
| 2023-01-24 | 44.84 | $42.66 | 446900 |
| 2023-01-23 | 45.31 | $43.30 | 562800 |
| 2023-01-20 | 45.70 | $43.69 | 604400 |
| 2023-01-19 | 46.08 | $43.71 | 503600 |
| 2023-01-18 | 46.51 | $44.25 | 388000 |
| 2023-01-17 | 46.89 | $44.39 | 694300 |
| 2023-01-13 | 47.30 | $45.08 | 462200 |
| 2023-01-12 | 47.62 | $45.19 | 946900 |
| 2023-01-11 | 47.96 | $49.74 | 925400 |
| 2023-01-10 | 47.39 | $48.81 | 774900 |
| 2023-01-09 | 46.91 | $47.52 | 643900 |
| 2023-01-06 | 46.61 | $47.88 | 507600 |
| 2023-01-05 | 46.19 | $46.89 | 524100 |
| 2023-01-04 | 45.90 | $47.01 | 549300 |
| 2023-01-03 | 45.53 | $45.30 | 493400 |
| 2022-12-30 | 45.46 | $45.35 | 387600 |
| 2022-12-29 | 45.35 | $45.28 | 399000 |
| 2022-12-28 | 45.24 | $44.65 | 298500 |
| 2022-12-27 | 45.24 | $44.68 | 291200 |
| 2022-12-23 | 45.22 | $45.23 | 309300 |
| 2022-12-22 | 45.08 | $44.09 | 384000 |
| 2022-12-21 | 45.15 | $44.21 | 343300 |
| 2022-12-20 | 45.20 | $43.16 | 589900 |
| 2022-12-19 | 45.47 | $44.43 | 468000 |
| 2022-12-16 | 45.50 | $44.34 | 1.4M |
| 2022-12-15 | 45.55 | $43.78 | 396800 |
| 2022-12-14 | 45.72 | $44.71 | 369100 |
| 2022-12-13 | 45.70 | $44.14 | 537500 |
| 2022-12-12 | 45.79 | $44.81 | 493900 |
| 2022-12-09 | 45.74 | $44.70 | 597000 |
| 2022-12-08 | 45.69 | $46.12 | 415300 |
| 2022-12-07 | 45.32 | $45.72 | 387700 |
| 2022-12-06 | 44.97 | $44.95 | 579800 |
| 2022-12-05 | 44.70 | $44.66 | 343900 |
| 2022-12-02 | 44.44 | $44.42 | 415900 |
| 2022-12-01 | 44.17 | $44.21 | 337800 |
| 2022-11-30 | 43.89 | $43.95 | 647100 |
| 2022-11-29 | 43.61 | $44.56 | 402500 |
| 2022-11-28 | 43.14 | $44.20 | 328900 |
| 2022-11-25 | 42.66 | $44.04 | 201100 |
| 2022-11-23 | 42.12 | $43.17 | 322200 |
| 2022-11-22 | 41.67 | $44.06 | 445700 |
| 2022-11-21 | 40.94 | $42.12 | 487400 |
| 2022-11-18 | 40.50 | $41.05 | 659100 |
| 2022-11-17 | 40.21 | $39.68 | 617700 |
| 2022-11-16 | 40.14 | $38.98 | 444400 |
| 2022-11-15 | 40.21 | $40.42 | 449500 |
| 2022-11-14 | 39.97 | $39.84 | 340900 |
| 2022-11-11 | 39.81 | $39.94 | 414100 |
| 2022-11-10 | 39.59 | $39.96 | 407200 |
| 2022-11-09 | 39.32 | $38.21 | 287000 |
| 2022-11-08 | 39.36 | $39.29 | 272200 |
| 2022-11-07 | 39.18 | $39.34 | 272400 |
| 2022-11-04 | 38.95 | $38.78 | 252100 |
| 2022-11-03 | 38.78 | $38.03 | 445400 |
| 2022-11-02 | 38.74 | $37.89 | 399200 |
| 2022-11-01 | 38.71 | $39.02 | 329000 |
| 2022-10-31 | 38.43 | $39.33 | 426900 |
| 2022-10-28 | 38.03 | $40.44 | 471400 |
| 2022-10-27 | 37.32 | $39.37 | 427000 |
| 2022-10-26 | 36.71 | $39.13 | 618300 |
| 2022-10-25 | 36.04 | $38.25 | 552900 |
| 2022-10-24 | 35.45 | $36.89 | 420400 |
| 2022-10-21 | 35.04 | $36.22 | 399600 |
| 2022-10-20 | 34.70 | $34.81 | 368700 |
| 2022-10-19 | 34.61 | $34.80 | 359200 |
| 2022-10-18 | 34.49 | $35.37 | 389200 |
| 2022-10-17 | 34.24 | $35.24 | 442200 |
| 2022-10-14 | 33.97 | $34.12 | 288300 |
| 2022-10-13 | 33.88 | $34.40 | 378900 |
| 2022-10-12 | 33.73 | $33.65 | 320200 |
| 2022-10-11 | 33.70 | $33.92 | 404600 |
| 2022-10-10 | 33.61 | $33.60 | 362500 |
| 2022-10-07 | 33.57 | $34.02 | 403900 |
| 2022-10-06 | 33.43 | $34.52 | 416300 |
| 2022-10-05 | 33.17 | $34.87 | 495600 |
| 2022-10-04 | 32.78 | $34.33 | 410900 |
| 2022-10-03 | 32.45 | $32.54 | 287800 |
| 2022-09-30 | 32.45 | $31.66 | 362900 |
| 2022-09-29 | 32.63 | $31.94 | 338700 |
| 2022-09-28 | 32.77 | $32.50 | 394400 |
| 2022-09-27 | 32.83 | $31.93 | 283200 |
| 2022-09-26 | 33.01 | $31.57 | 376900 |
| 2022-09-23 | 33.30 | $32.24 | 485600 |
| 2022-09-22 | 33.49 | $32.50 | 341600 |
| 2022-09-21 | 33.65 | $32.79 | 299200 |
| 2022-09-20 | 33.77 | $33.01 | 351200 |
| 2022-09-19 | 33.87 | $34.08 | 443400 |
| 2022-09-16 | 33.75 | $33.62 | 599000 |
| 2022-09-15 | 33.71 | $33.24 | 291300 |
| 2022-09-14 | 33.74 | $33.12 | 394500 |
| 2022-09-13 | 33.79 | $32.76 | 371400 |
| 2022-09-12 | 33.92 | $34.87 | 361300 |
| 2022-09-09 | 33.62 | $34.08 | 321100 |
| 2022-09-08 | 33.44 | $33.25 | 336700 |
| 2022-09-07 | 33.40 | $33.45 | 428300 |
| 2022-09-06 | 33.31 | $32.19 | 365600 |
| 2022-09-02 | 33.46 | $32.46 | 349500 |
| 2022-09-01 | 33.58 | $32.65 | 405800 |
| 2022-08-31 | 33.67 | $32.28 | 660900 |
| 2022-08-30 | 33.85 | $32.74 | 324400 |
| 2022-08-29 | 33.95 | $33.28 | 307600 |
| 2022-08-26 | 33.95 | $33.45 | 351300 |
| 2022-08-25 | 33.90 | $34.25 | 311800 |
| 2022-08-24 | 33.67 | $33.49 | 553900 |
| 2022-08-23 | 33.56 | $33.79 | 670300 |
| 2022-08-22 | 33.36 | $33.78 | 660300 |
| 2022-08-19 | 33.12 | $34.30 | 666300 |
| 2022-08-18 | 32.72 | $33.71 | 382700 |
| 2022-08-17 | 32.38 | $33.25 | 324800 |
| 2022-08-16 | 32.07 | $33.98 | 816200 |
| 2022-08-15 | 31.55 | $32.38 | 347200 |
| 2022-08-12 | 31.29 | $32.74 | 334300 |
| 2022-08-11 | 30.90 | $32.41 | 447200 |
| 2022-08-10 | 30.51 | $30.85 | 515700 |
| 2022-08-09 | 30.39 | $30.04 | 526100 |
| 2022-08-08 | 30.42 | $31.70 | 436500 |
| 2022-08-05 | 30.10 | $30.44 | 255000 |
| 2022-08-04 | 29.99 | $30.51 | 291500 |
| 2022-08-03 | 29.85 | $30.56 | 391800 |
| 2022-08-02 | 29.67 | $29.66 | 355100 |
| 2022-08-01 | 29.66 | $30.54 | 334800 |
| 2022-07-29 | 29.45 | $30.20 | 495400 |
| 2022-07-28 | 29.29 | $29.85 | 255000 |
| 2022-07-27 | 29.17 | $29.74 | 299500 |
| 2022-07-26 | 29.05 | $29.11 | 411400 |
| 2022-07-25 | 29.05 | $30.47 | 322800 |
| 2022-07-22 | 28.77 | $30.45 | 272600 |
| 2022-07-21 | 28.44 | $30.51 | 302200 |
| 2022-07-20 | 28.05 | $30.32 | 379500 |
| 2022-07-19 | 27.64 | $29.43 | 387400 |
| 2022-07-18 | 27.36 | $28.30 | 476000 |
| 2022-07-15 | 27.28 | $27.52 | 283700 |
| 2022-07-14 | 27.35 | $26.86 | 322400 |
| 2022-07-13 | 27.58 | $27.69 | 374300 |
| 2022-07-12 | 27.68 | $27.48 | 302200 |
| 2022-07-11 | 27.84 | $27.69 | 344100 |
| 2022-07-08 | 28.00 | $28.36 | 325200 |
| 2022-07-07 | 28.04 | $28.72 | 454900 |
| 2022-07-06 | 28.02 | $26.97 | 535500 |
| 2022-07-05 | 28.37 | $28.32 | 553400 |
| 2022-07-01 | 28.50 | $27.47 | 492000 |
| 2022-06-30 | 28.84 | $27.69 | 549900 |
| 2022-06-29 | 29.18 | $28.47 | 379700 |
| 2022-06-28 | 29.43 | $29.26 | 403000 |
| 2022-06-27 | 29.55 | $29.86 | 310200 |
| 2022-06-24 | 29.57 | $30.04 | 496700 |
| 2022-06-23 | 29.56 | $29.10 | 348200 |
| 2022-06-22 | 29.75 | $28.99 | 338000 |
| 2022-06-21 | 30.00 | $29.47 | 330500 |
| 2022-06-17 | 30.19 | $29.25 | 687400 |
| 2022-06-16 | 30.46 | $28.83 | 434800 |
| 2022-06-15 | 30.87 | $30.31 | 287500 |
| 2022-06-14 | 31.04 | $30.05 | 369300 |
| 2022-06-13 | 31.28 | $30.02 | 429300 |
| 2022-06-10 | 31.58 | $30.58 | 310000 |
| 2022-06-09 | 31.80 | $31.57 | 264200 |
| 2022-06-08 | 31.85 | $32.04 | 262500 |
| 2022-06-07 | 31.81 | $32.49 | 488700 |
| 2022-06-06 | 31.67 | $32.48 | 556300 |
| 2022-06-03 | 31.52 | $32.31 | 379900 |
| 2022-06-02 | 31.37 | $32.15 | 428800 |
| 2022-06-01 | 31.23 | $32.41 | 443500 |
| 2022-05-31 | 31.02 | $32.86 | 752300 |
| 2022-05-27 | 30.68 | $33.24 | 560500 |
| 2022-05-26 | 30.21 | $32.20 | 1.3M |
| 2022-05-25 | 29.89 | $30.28 | 1.4M |
| 2022-05-24 | 29.93 | $27.17 | 1.2M |
| 2022-05-23 | 30.64 | $29.71 | 770400 |
| 2022-05-20 | 30.93 | $30.08 | 515300 |
| 2022-05-19 | 31.19 | $30.04 | 794100 |
| 2022-05-18 | 31.51 | $30.57 | 860400 |
| 2022-05-17 | 31.77 | $33.39 | 362100 |
| 2022-05-16 | 31.48 | $32.97 | 615200 |
| 2022-05-13 | 31.23 | $32.39 | 489300 |
| 2022-05-12 | 31.08 | $32.07 | 729900 |
| 2022-05-11 | 30.97 | $30.15 | 1.1M |
| 2022-05-10 | 31.25 | $31.20 | 523400 |
| 2022-05-09 | 31.36 | $30.79 | 582700 |
| 2022-05-06 | 31.58 | $31.63 | 754700 |
| 2022-05-05 | 31.66 | $32.50 | 609000 |
| 2022-05-04 | 31.58 | $32.88 | 536600 |
| 2022-05-03 | 31.41 | $32.37 | 514100 |
| 2022-05-02 | 31.32 | $32.17 | 423700 |
| 2022-04-29 | 31.27 | $31.06 | 418100 |
| 2022-04-28 | 31.46 | $32.09 | 453600 |
| 2022-04-27 | 31.46 | $31.18 | 982900 |
| 2022-04-26 | 31.66 | $30.89 | 893000 |
| 2022-04-25 | 31.96 | $31.71 | 953300 |
| 2022-04-22 | 32.15 | $30.91 | 1.3M |
| 2022-04-21 | 32.53 | $33.33 | 838200 |
| 2022-04-20 | 32.48 | $33.51 | 712500 |
| 2022-04-19 | 32.39 | $33.91 | 878000 |
| 2022-04-18 | 32.20 | $32.76 | 911000 |
| 2022-04-14 | 32.24 | $32.50 | 830500 |
| 2022-04-13 | 32.34 | $32.63 | 1.2M |
| 2022-04-12 | 32.44 | $32.03 | 938300 |
| 2022-04-11 | 32.69 | $32.30 | 1.3M |
| 2022-04-08 | 32.93 | $32.59 | 832100 |
| 2022-04-07 | 33.16 | $32.12 | 1.1M |
| 2022-04-06 | 33.53 | $32.28 | 934800 |
| 2022-04-05 | 33.93 | $33.19 | 780400 |
| 2022-04-04 | 34.22 | $32.66 | 743300 |
| 2022-04-01 | 34.66 | $32.00 | 1.3M |
| 2022-03-31 | 35.32 | $33.04 | 931700 |
| 2022-03-30 | 35.87 | $34.63 | 501700 |
| 2022-03-29 | 36.18 | $36.57 | 682000 |
| 2022-03-28 | 36.13 | $34.96 | 623400 |
| 2022-03-25 | 36.41 | $35.55 | 522200 |
| 2022-03-24 | 36.62 | $35.80 | 557100 |
| 2022-03-23 | 36.81 | $36.51 | 749500 |
| 2022-03-22 | 36.87 | $37.41 | 692700 |
| 2022-03-21 | 36.76 | $37.30 | 466800 |
| 2022-03-18 | 36.66 | $38.34 | 1.7M |
| 2022-03-17 | 36.31 | $38.85 | 614000 |
| 2022-03-16 | 35.81 | $37.90 | 747400 |
| 2022-03-15 | 35.43 | $36.10 | 720900 |
| 2022-03-14 | 35.37 | $35.77 | 788200 |
| 2022-03-11 | 35.38 | $36.19 | 842500 |
| 2022-03-10 | 35.31 | $35.71 | 757800 |
| 2022-03-09 | 35.33 | $35.64 | 753500 |
| 2022-03-08 | 35.37 | $35.02 | 1.1M |
| 2022-03-07 | 35.55 | $34.55 | 578100 |
| 2022-03-04 | 35.87 | $35.78 | 925800 |
| 2022-03-03 | 35.99 | $36.72 | 469000 |
| 2022-03-02 | 35.93 | $36.44 | 753000 |
| 2022-03-01 | 35.93 | $34.83 | 551900 |
| 2022-02-28 | 36.27 | $36.00 | 803900 |
| 2022-02-25 | 36.42 | $36.69 | 475300 |
| 2022-02-24 | 36.46 | $36.46 | 652600 |
| 2022-02-23 | 36.56 | $35.19 | 646000 |
| 2022-02-22 | 36.94 | $36.24 | 474500 |
| 2022-02-18 | 37.17 | $37.16 | 408900 |
| 2022-02-17 | 37.25 | $37.13 | 267400 |
| 2022-02-16 | 37.35 | $38.67 | 548700 |
| 2022-02-15 | 37.14 | $38.41 | 320500 |
| 2022-02-14 | 36.96 | $36.88 | 397500 |
| 2022-02-11 | 37.08 | $37.78 | 500300 |
| 2022-02-10 | 37.03 | $39.10 | 541700 |
| 2022-02-09 | 36.71 | $39.33 | 320700 |
| 2022-02-08 | 36.29 | $38.62 | 337100 |
| 2022-02-07 | 35.96 | $37.24 | 381300 |
| 2022-02-04 | 35.87 | $36.74 | 422800 |
| 2022-02-03 | 35.89 | $36.56 | 661500 |
| 2022-02-02 | 35.96 | $37.36 | 742900 |
| 2022-02-01 | 35.89 | $37.77 | 758900 |
| 2022-01-31 | 35.72 | $37.64 | 554400 |
| 2022-01-28 | 35.57 | $36.52 | 931700 |
| 2022-01-27 | 35.65 | $36.85 | 419000 |
| 2022-01-26 | 35.68 | $37.15 | 909600 |
| 2022-01-25 | 35.67 | $38.11 | 1.6M |
| 2022-01-24 | 35.47 | $38.15 | 2.0M |
| 2022-01-21 | 35.25 | $33.35 | 1.5M |
| 2022-01-20 | 36.03 | $33.57 | 805600 |
| 2022-01-19 | 36.89 | $36.12 | 954200 |
| 2022-01-18 | 37.38 | $36.37 | 1.0M |
| 2022-01-14 | 37.91 | $36.29 | 794000 |
| 2022-01-13 | 38.56 | $37.63 | 467900 |
| 2022-01-12 | 39.04 | $38.06 | 411700 |
| 2022-01-11 | 39.52 | $38.85 | 540400 |
| 2022-01-10 | 39.92 | $38.13 | 897200 |
| 2022-01-07 | 40.56 | $39.72 | 521700 |
| 2022-01-06 | 40.97 | $41.05 | 571500 |
| 2022-01-05 | 41.19 | $40.39 | 404300 |
| 2022-01-04 | 41.59 | $41.64 | 583900 |
| 2022-01-03 | 41.79 | $41.52 | 547900 |
| 2021-12-31 | 42.07 | $42.31 | 501800 |
| 2021-12-30 | 42.24 | $42.69 | 550900 |
| 2021-12-29 | 42.37 | $42.56 | 591800 |
| 2021-12-28 | 42.55 | $41.35 | 463200 |
| 2021-12-27 | 43.03 | $41.97 | 518700 |
| 2021-12-23 | 43.47 | $40.87 | 447700 |
| 2021-12-22 | 44.22 | $41.08 | 403000 |
| 2021-12-21 | 45.06 | $40.49 | 841500 |
| 2021-12-20 | 46.16 | $38.66 | 1.2M |
| 2021-12-17 | 47.83 | $41.86 | 1.9M |
| 2021-12-16 | 49.09 | $47.05 | 1.1M |
| 2021-12-15 | 49.46 | $48.83 | 884700 |
| 2021-12-14 | 49.51 | $48.06 | 1.1M |
| 2021-12-13 | 49.72 | $47.57 | 806800 |
| 2021-12-10 | 50.07 | $50.52 | 648000 |
| 2021-12-09 | 49.84 | $50.70 | 756500 |
| 2021-12-08 | 49.54 | $50.03 | 537500 |
| 2021-12-07 | 49.32 | $50.30 | 750100 |
| 2021-12-06 | 49.00 | $48.07 | 1.0M |
| 2021-12-03 | 49.10 | $46.88 | 534100 |
| 2021-12-02 | 49.45 | $46.52 | 709300 |
| 2021-12-01 | 49.94 | $45.18 | 441300 |
| 2021-11-30 | 50.77 | $47.04 | 725900 |
| 2021-11-29 | 51.34 | $48.69 | 403200 |
| 2021-11-26 | 51.63 | $48.54 | 408300 |
| 2021-11-24 | 51.99 | $50.56 | 302800 |
| 2021-11-23 | 51.97 | $51.67 | 457200 |
| 2021-11-22 | 51.69 | $52.22 | 546000 |
| 2021-11-19 | 51.24 | $50.25 | 932400 |
| 2021-11-18 | 51.11 | $53.75 | 818100 |
| 2021-11-17 | 50.21 | $51.58 | 809000 |
| 2021-11-16 | 49.60 | $51.94 | 334400 |
| 2021-11-15 | 48.80 | $50.55 | 544600 |
| 2021-11-12 | 48.16 | $49.45 | 291800 |
| 2021-11-11 | 47.63 | $48.69 | 228500 |
| 2021-11-10 | 47.16 | $48.38 | 256800 |
| 2021-11-09 | 46.67 | $49.40 | 213400 |
| 2021-11-08 | 45.87 | $48.62 | 287800 |
| 2021-11-05 | 45.10 | $48.44 | 358100 |
| 2021-11-04 | 44.24 | $47.58 | 376100 |
| 2021-11-03 | 43.42 | $46.56 | 554300 |
| 2021-11-02 | 42.67 | $44.34 | 389200 |
| 2021-11-01 | 42.27 | $43.34 | 495900 |
| 2021-10-29 | 42.02 | $41.62 | 318500 |
| 2021-10-28 | 42.08 | $41.55 | 267100 |
| 2021-10-27 | 42.17 | $40.81 | 248800 |
| 2021-10-26 | 42.43 | $42.23 | 272800 |
| 2021-10-25 | 42.42 | $42.98 | 265600 |
| 2021-10-22 | 42.26 | $42.40 | 210300 |
| 2021-10-21 | 42.19 | $43.18 | 249400 |
| 2021-10-20 | 41.94 | $42.58 | 345700 |
| 2021-10-19 | 41.78 | $42.54 | 311100 |
| 2021-10-18 | 41.59 | $42.98 | 387300 |
| 2021-10-15 | 41.29 | $42.31 | 413500 |
| 2021-10-14 | 41.08 | $41.29 | 332700 |
| 2021-10-13 | 41.05 | $40.18 | 374100 |
| 2021-10-12 | 41.25 | $40.90 | 228100 |
| 2021-10-11 | 41.33 | $40.04 | 311300 |
| 2021-10-08 | 41.60 | $41.52 | 276400 |
| 2021-10-07 | 41.61 | $42.14 | 480500 |
| 2021-10-06 | 41.48 | $40.41 | 533400 |
| 2021-10-05 | 41.70 | $41.38 | 450300 |
| 2021-10-04 | 41.75 | $42.10 | 564500 |
| 2021-10-01 | 41.66 | $40.51 | 494900 |
| 2021-09-30 | 41.88 | $39.59 | 704800 |
| 2021-09-29 | 42.33 | $43.65 | 428800 |
| 2021-09-28 | 42.00 | $43.70 | 286200 |
| 2021-09-27 | 41.60 | $44.05 | 335100 |
| 2021-09-24 | 41.06 | $42.83 | 326500 |
| 2021-09-23 | 40.69 | $43.00 | 359200 |
| 2021-09-22 | 40.22 | $42.51 | 359700 |
| 2021-09-21 | 39.79 | $41.16 | 614300 |
| 2021-09-20 | 39.58 | $40.57 | 560200 |
| 2021-09-17 | 39.46 | $41.15 | 819400 |
| 2021-09-16 | 39.21 | $40.82 | 379800 |
| 2021-09-15 | 38.99 | $39.72 | 369000 |
| 2021-09-14 | 38.98 | $39.28 | 462700 |
| 2021-09-13 | 39.06 | $39.09 | 559600 |
| 2021-09-10 | 39.20 | $38.98 | 454300 |
| 2021-09-09 | 39.40 | $40.14 | 693500 |
| 2021-09-08 | 39.39 | $39.09 | 706700 |
| 2021-09-07 | 39.61 | $39.27 | 453900 |
| 2021-09-03 | 39.83 | $39.87 | 594400 |
| 2021-09-02 | 39.97 | $39.87 | 838900 |
| 2021-09-01 | 40.14 | $38.50 | 558100 |
| 2021-08-31 | 40.63 | $38.73 | 509800 |
| 2021-08-30 | 41.16 | $39.48 | 984300 |
| 2021-08-27 | 41.62 | $40.54 | 555100 |
| 2021-08-26 | 41.94 | $39.39 | 810200 |
| 2021-08-25 | 42.56 | $41.43 | 468500 |
| 2021-08-24 | 42.84 | $43.12 | 655000 |
| 2021-08-23 | 42.82 | $41.05 | 757500 |
| 2021-08-20 | 43.24 | $41.74 | 1.5M |
| 2021-08-19 | 43.57 | $43.04 | 763900 |
| 2021-08-18 | 43.69 | $43.03 | 482200 |
| 2021-08-17 | 43.83 | $42.44 | 729800 |
| 2021-08-16 | 44.11 | $44.46 | 473200 |
| 2021-08-13 | 44.01 | $45.25 | 440500 |
| 2021-08-12 | 43.73 | $45.72 | 743800 |
| 2021-08-11 | 43.30 | $45.15 | 256700 |
| 2021-08-10 | 42.93 | $45.30 | 491400 |
| 2021-08-09 | 42.47 | $42.75 | 288900 |
| 2021-08-06 | 42.47 | $43.09 | 294300 |
| 2021-08-05 | 42.40 | $42.07 | 361100 |
| 2021-08-04 | 42.54 | $40.60 | 420800 |
| 2021-08-03 | 43.02 | $43.09 | 493400 |
| 2021-08-02 | 43.05 | $42.27 | 324100 |
| 2021-07-30 | 43.27 | $42.08 | 343400 |
| 2021-07-29 | 43.56 | $42.17 | 286700 |
| 2021-07-28 | 43.87 | $42.40 | 252900 |
| 2021-07-27 | 44.19 | $42.61 | 332000 |
| 2021-07-26 | 44.52 | $43.73 | 241800 |
| 2021-07-23 | 44.66 | $43.20 | 434300 |
| 2021-07-22 | 44.94 | $42.95 | 251200 |
| 2021-07-21 | 45.31 | $44.02 | 333800 |
| 2021-07-20 | 45.51 | $43.26 | 558700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
42.28
2026-07-17
Close Price
$42.47
Vol: 460505
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
27.09
Average
41.71
Maximum
61.51
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.28 | $42.47 | 460505 |
| 2026-07-16 | 42.24 | $42.69 | 536700 |
| 2026-07-15 | 42.13 | $43.23 | 512832 |
| 2026-07-14 | 41.84 | $42.48 | 462100 |
| 2026-07-13 | 41.74 | $42.55 | 543547 |
| 2026-07-10 | 41.60 | $42.58 | 517339 |
| 2026-07-09 | 41.45 | $41.58 | 480200 |
| 2026-07-08 | 41.60 | $41.46 | 857500 |
| 2026-07-07 | 41.83 | $42.69 | 616800 |
| 2026-07-06 | 41.75 | $41.86 | 535700 |
| 2026-07-02 | 41.93 | $42.19 | 332441 |
| 2026-07-01 | 42.07 | $41.97 | 498339 |
| 2026-06-30 | 42.34 | $42.20 | 565634 |
| 2026-06-29 | 42.61 | $41.53 | 779017 |
| 2026-06-26 | 43.17 | $43.24 | 1.4M |
| 2026-06-25 | 43.33 | $42.60 | 532137 |
| 2026-06-24 | 43.75 | $44.57 | 546512 |
| 2026-06-23 | 43.66 | $44.15 | 408013 |
| 2026-06-22 | 43.69 | $44.82 | 898520 |
| 2026-06-18 | 43.55 | $45.17 | 825313 |
| 2026-06-17 | 43.29 | $44.17 | 477600 |
| 2026-06-16 | 43.31 | $44.20 | 381404 |
| 2026-06-15 | 43.36 | $44.01 | 383528 |
| 2026-06-12 | 43.51 | $45.29 | 328337 |
| 2026-06-11 | 43.32 | $45.10 | 411900 |
| 2026-06-10 | 43.18 | $44.33 | 424400 |
| 2026-06-09 | 43.30 | $44.36 | 466000 |
| 2026-06-08 | 43.46 | $44.60 | 401851 |
| 2026-06-05 | 43.63 | $44.82 | 632126 |
| 2026-06-04 | 43.81 | $43.56 | 475200 |
| 2026-06-03 | 44.47 | $43.52 | 504231 |
| 2026-06-02 | 45.32 | $44.15 | 649600 |
| 2026-06-01 | 46.20 | $43.68 | 854622 |
| 2026-05-29 | 47.45 | $45.87 | 931437 |
| 2026-05-28 | 48.31 | $50.48 | 581902 |
| 2026-05-27 | 47.93 | $49.76 | 530800 |
| 2026-05-26 | 47.71 | $48.95 | 582600 |
| 2026-05-22 | 47.73 | $49.33 | 332800 |
| 2026-05-21 | 47.67 | $49.02 | 452400 |
| 2026-05-20 | 47.72 | $48.10 | 399346 |
| 2026-05-19 | 48.11 | $47.89 | 393733 |
| 2026-05-18 | 48.68 | $48.08 | 465212 |
| 2026-05-15 | 49.35 | $48.23 | 323100 |
| 2026-05-14 | 50.15 | $49.25 | 348100 |
| 2026-05-13 | 50.83 | $48.46 | 476449 |
| 2026-05-12 | 51.92 | $49.26 | 375619 |
| 2026-05-11 | 53.01 | $50.18 | 494800 |
| 2026-05-08 | 54.05 | $52.41 | 758100 |
| 2026-05-07 | 54.61 | $52.36 | 509900 |
| 2026-05-06 | 55.32 | $54.55 | 209300 |
| 2026-05-05 | 55.47 | $53.61 | 268742 |
| 2026-05-04 | 55.94 | $53.19 | 296720 |
| 2026-05-01 | 56.63 | $55.27 | 204700 |
| 2026-04-30 | 56.79 | $55.61 | 357100 |
| 2026-04-29 | 56.86 | $55.31 | 232300 |
| 2026-04-28 | 57.01 | $56.53 | 244900 |
| 2026-04-27 | 56.79 | $56.50 | 308900 |
| 2026-04-24 | 56.49 | $56.15 | 219100 |
| 2026-04-23 | 56.21 | $56.40 | 232300 |
| 2026-04-22 | 55.77 | $55.95 | 309400 |
| 2026-04-21 | 55.34 | $55.71 | 393500 |
| 2026-04-20 | 54.88 | $55.94 | 435200 |
| 2026-04-17 | 54.22 | $54.62 | 528200 |
| 2026-04-16 | 53.81 | $52.97 | 458500 |
| 2026-04-15 | 53.82 | $52.70 | 692700 |
| 2026-04-14 | 53.90 | $53.31 | 579000 |
| 2026-04-13 | 53.78 | $54.49 | 408500 |
| 2026-04-10 | 53.24 | $54.83 | 378400 |
| 2026-04-09 | 52.47 | $55.71 | 395800 |
| 2026-04-08 | 51.23 | $53.76 | 446600 |
| 2026-04-07 | 50.34 | $51.30 | 418500 |
| 2026-04-06 | 50.03 | $50.97 | 272800 |
| 2026-04-02 | 49.76 | $50.14 | 291000 |
| 2026-04-01 | 49.70 | $50.83 | 343500 |
| 2026-03-31 | 49.42 | $50.36 | 451900 |
| 2026-03-30 | 49.24 | $49.35 | 500100 |
| 2026-03-27 | 49.35 | $49.28 | 384600 |
| 2026-03-26 | 49.51 | $49.64 | 396900 |
| 2026-03-25 | 49.61 | $50.80 | 312700 |
| 2026-03-24 | 49.38 | $50.07 | 413700 |
| 2026-03-23 | 49.34 | $50.02 | 601200 |
| 2026-03-20 | 49.32 | $49.19 | 1.5M |
| 2026-03-19 | 49.58 | $49.49 | 498100 |
| 2026-03-18 | 49.81 | $49.09 | 533300 |
| 2026-03-17 | 50.23 | $50.51 | 650000 |
| 2026-03-16 | 50.31 | $49.32 | 705300 |
| 2026-03-13 | 50.80 | $50.28 | 669300 |
| 2026-03-12 | 51.10 | $50.66 | 439100 |
| 2026-03-11 | 51.35 | $50.48 | 399800 |
| 2026-03-10 | 51.73 | $50.35 | 361700 |
| 2026-03-09 | 52.23 | $50.16 | 463300 |
| 2026-03-06 | 52.90 | $50.91 | 440700 |
| 2026-03-05 | 53.47 | $52.61 | 398500 |
| 2026-03-04 | 53.63 | $53.00 | 308400 |
| 2026-03-03 | 53.69 | $52.58 | 313700 |
| 2026-03-02 | 53.89 | $52.24 | 387300 |
| 2026-02-27 | 54.22 | $53.55 | 343800 |
| 2026-02-26 | 54.21 | $54.47 | 350000 |
| 2026-02-25 | 53.88 | $53.87 | 275700 |
| 2026-02-24 | 53.66 | $53.60 | 228100 |
| 2026-02-23 | 53.46 | $52.96 | 362800 |
| 2026-02-20 | 53.41 | $53.94 | 380100 |
| 2026-02-19 | 53.03 | $53.55 | 319000 |
| 2026-02-18 | 52.69 | $53.26 | 333500 |
| 2026-02-17 | 52.35 | $53.87 | 400000 |
| 2026-02-13 | 51.74 | $53.45 | 363300 |
| 2026-02-12 | 51.14 | $52.65 | 363700 |
| 2026-02-11 | 50.65 | $52.15 | 271300 |
| 2026-02-10 | 50.23 | $52.10 | 313300 |
| 2026-02-09 | 49.75 | $52.32 | 392400 |
| 2026-02-06 | 49.10 | $52.09 | 549900 |
| 2026-02-05 | 48.41 | $50.88 | 556900 |
| 2026-02-04 | 47.98 | $50.45 | 695600 |
| 2026-02-03 | 47.63 | $48.99 | 680200 |
| 2026-02-02 | 47.69 | $48.15 | 522300 |
| 2026-01-30 | 48.08 | $47.30 | 613400 |
| 2026-01-29 | 48.85 | $47.18 | 722600 |
| 2026-01-28 | 49.87 | $47.91 | 470400 |
| 2026-01-27 | 50.91 | $48.97 | 375400 |
| 2026-01-26 | 51.87 | $49.17 | 573300 |
| 2026-01-23 | 52.99 | $50.97 | 391700 |
| 2026-01-22 | 53.80 | $52.84 | 551800 |
| 2026-01-21 | 54.20 | $55.41 | 523600 |
| 2026-01-20 | 53.88 | $54.03 | 736000 |
| 2026-01-16 | 53.94 | $52.72 | 552400 |
| 2026-01-15 | 54.44 | $52.97 | 605700 |
| 2026-01-14 | 54.96 | $55.38 | 672500 |
| 2026-01-13 | 54.85 | $55.42 | 501100 |
| 2026-01-12 | 54.70 | $55.58 | 649200 |
| 2026-01-09 | 54.47 | $55.54 | 658800 |
| 2026-01-08 | 54.21 | $55.61 | 784100 |
| 2026-01-07 | 53.88 | $53.89 | 691500 |
| 2026-01-06 | 54.04 | $55.58 | 541700 |
| 2026-01-05 | 53.70 | $54.10 | 640500 |
| 2026-01-02 | 53.78 | $53.86 | 521800 |
| 2025-12-31 | 53.96 | $53.42 | 325000 |
| 2025-12-30 | 54.33 | $53.70 | 356900 |
| 2025-12-29 | 54.71 | $53.87 | 427500 |
| 2025-12-26 | 55.13 | $54.30 | 330100 |
| 2025-12-24 | 55.51 | $54.59 | 222900 |
| 2025-12-23 | 55.88 | $54.25 | 489400 |
| 2025-12-22 | 56.45 | $55.54 | 632500 |
| 2025-12-19 | 56.73 | $56.16 | 1.1M |
| 2025-12-18 | 56.87 | $56.33 | 577500 |
| 2025-12-17 | 56.99 | $56.28 | 488000 |
| 2025-12-16 | 57.15 | $57.15 | 499800 |
| 2025-12-15 | 57.06 | $57.10 | 831600 |
| 2025-12-12 | 56.95 | $57.05 | 826100 |
| 2025-12-11 | 56.84 | $56.89 | 427700 |
| 2025-12-10 | 56.74 | $56.54 | 1.0M |
| 2025-12-09 | 56.73 | $57.16 | 410000 |
| 2025-12-08 | 56.52 | $56.39 | 313900 |
| 2025-12-05 | 56.50 | $55.83 | 631200 |
| 2025-12-04 | 56.65 | $56.44 | 435600 |
| 2025-12-03 | 56.63 | $57.41 | 422700 |
| 2025-12-02 | 56.30 | $56.26 | 339400 |
| 2025-12-01 | 56.26 | $56.99 | 363500 |
| 2025-11-28 | 55.97 | $56.48 | 191100 |
| 2025-11-26 | 55.78 | $57.31 | 482900 |
| 2025-11-25 | 55.29 | $56.41 | 540300 |
| 2025-11-24 | 54.98 | $53.79 | 754400 |
| 2025-11-21 | 55.43 | $54.31 | 727900 |
| 2025-11-20 | 55.82 | $55.02 | 528100 |
| 2025-11-19 | 56.07 | $55.51 | 302200 |
| 2025-11-18 | 56.22 | $55.64 | 346400 |
| 2025-11-17 | 56.36 | $55.41 | 276200 |
| 2025-11-14 | 56.61 | $56.20 | 285900 |
| 2025-11-13 | 56.64 | $56.15 | 334000 |
| 2025-11-12 | 56.70 | $56.39 | 374400 |
| 2025-11-11 | 56.69 | $56.68 | 288200 |
| 2025-11-10 | 56.58 | $58.25 | 544500 |
| 2025-11-07 | 55.94 | $57.32 | 356400 |
| 2025-11-06 | 55.45 | $56.66 | 533700 |
| 2025-11-05 | 55.07 | $57.74 | 760200 |
| 2025-11-04 | 54.27 | $55.12 | 444600 |
| 2025-11-03 | 54.14 | $55.14 | 666700 |
| 2025-10-31 | 53.98 | $54.80 | 555200 |
| 2025-10-30 | 53.91 | $53.92 | 576000 |
| 2025-10-29 | 54.12 | $54.19 | 469600 |
| 2025-10-28 | 54.30 | $55.02 | 326700 |
| 2025-10-27 | 54.27 | $55.36 | 414300 |
| 2025-10-24 | 54.15 | $55.70 | 301700 |
| 2025-10-23 | 53.91 | $55.91 | 447600 |
| 2025-10-22 | 53.57 | $55.18 | 326100 |
| 2025-10-21 | 53.42 | $55.05 | 370300 |
| 2025-10-20 | 53.29 | $55.36 | 312100 |
| 2025-10-17 | 53.07 | $54.33 | 391700 |
| 2025-10-16 | 53.16 | $53.87 | 411500 |
| 2025-10-15 | 53.45 | $53.58 | 520600 |
| 2025-10-14 | 53.92 | $53.69 | 629300 |
| 2025-10-13 | 54.49 | $54.00 | 672000 |
| 2025-10-10 | 55.11 | $52.73 | 623500 |
| 2025-10-09 | 56.30 | $53.94 | 597400 |
| 2025-10-08 | 57.38 | $57.23 | 363100 |
| 2025-10-07 | 57.66 | $56.84 | 396300 |
| 2025-10-06 | 58.14 | $58.53 | 575200 |
| 2025-10-03 | 58.19 | $57.50 | 335800 |
| 2025-10-02 | 58.59 | $57.54 | 415700 |
| 2025-10-01 | 59.06 | $57.68 | 494000 |
| 2025-09-30 | 59.59 | $58.66 | 501400 |
| 2025-09-29 | 59.93 | $59.04 | 690600 |
| 2025-09-26 | 60.20 | $59.79 | 440000 |
| 2025-09-25 | 60.29 | $58.77 | 388000 |
| 2025-09-24 | 60.70 | $58.87 | 471500 |
| 2025-09-23 | 61.16 | $60.12 | 454200 |
| 2025-09-22 | 61.30 | $59.91 | 513700 |
| 2025-09-19 | 61.51 | $60.69 | 1.6M |
| 2025-09-18 | 61.50 | $61.17 | 496200 |
| 2025-09-17 | 61.30 | $60.48 | 497900 |
| 2025-09-16 | 61.25 | $60.81 | 558700 |
| 2025-09-15 | 61.04 | $61.45 | 583500 |
| 2025-09-12 | 60.56 | $59.48 | 423200 |
| 2025-09-11 | 60.57 | $61.58 | 484800 |
| 2025-09-10 | 59.88 | $59.80 | 455200 |
| 2025-09-09 | 59.57 | $59.04 | 466900 |
| 2025-09-08 | 59.41 | $59.37 | 551400 |
| 2025-09-05 | 59.07 | $59.27 | 771300 |
| 2025-09-04 | 58.65 | $60.25 | 642200 |
| 2025-09-03 | 57.81 | $57.78 | 603400 |
| 2025-09-02 | 57.54 | $57.50 | 526600 |
| 2025-08-29 | 57.26 | $56.59 | 516800 |
| 2025-08-28 | 57.19 | $57.50 | 765000 |
| 2025-08-27 | 56.79 | $56.85 | 638800 |
| 2025-08-26 | 56.47 | $55.13 | 554000 |
| 2025-08-25 | 56.61 | $55.90 | 611400 |
| 2025-08-22 | 56.50 | $56.18 | 1.0M |
| 2025-08-21 | 56.24 | $54.85 | 664500 |
| 2025-08-20 | 56.31 | $55.04 | 321600 |
| 2025-08-19 | 56.31 | $55.20 | 264500 |
| 2025-08-18 | 56.22 | $55.53 | 321400 |
| 2025-08-15 | 55.96 | $55.54 | 444500 |
| 2025-08-14 | 55.60 | $56.07 | 625700 |
| 2025-08-13 | 54.97 | $57.26 | 624800 |
| 2025-08-12 | 53.77 | $55.68 | 869900 |
| 2025-08-11 | 52.79 | $54.45 | 1.1M |
| 2025-08-08 | 51.95 | $52.58 | 301300 |
| 2025-08-07 | 51.50 | $52.70 | 543800 |
| 2025-08-06 | 50.89 | $51.74 | 381300 |
| 2025-08-05 | 50.43 | $50.40 | 541100 |
| 2025-08-04 | 50.28 | $51.16 | 451300 |
| 2025-08-01 | 49.84 | $49.23 | 397200 |
| 2025-07-31 | 49.90 | $49.37 | 478100 |
| 2025-07-30 | 49.91 | $49.38 | 422800 |
| 2025-07-29 | 49.90 | $49.45 | 544300 |
| 2025-07-28 | 49.85 | $50.08 | 570200 |
| 2025-07-25 | 49.57 | $49.07 | 268600 |
| 2025-07-24 | 49.53 | $49.09 | 298900 |
| 2025-07-23 | 49.45 | $50.14 | 366300 |
| 2025-07-22 | 48.99 | $49.67 | 388300 |
| 2025-07-21 | 48.57 | $48.95 | 502700 |
| 2025-07-18 | 48.27 | $48.04 | 411400 |
| 2025-07-17 | 48.17 | $48.10 | 536600 |
| 2025-07-16 | 48.01 | $47.63 | 477100 |
| 2025-07-15 | 47.95 | $47.27 | 412500 |
| 2025-07-14 | 47.97 | $48.28 | 514800 |
| 2025-07-11 | 47.65 | $47.35 | 261000 |
| 2025-07-10 | 47.54 | $47.11 | 351700 |
| 2025-07-09 | 47.46 | $46.96 | 247000 |
| 2025-07-08 | 47.39 | $47.07 | 450600 |
| 2025-07-07 | 47.24 | $46.95 | 595400 |
| 2025-07-03 | 47.08 | $47.66 | 157900 |
| 2025-07-02 | 46.63 | $47.63 | 394100 |
| 2025-07-01 | 46.08 | $47.16 | 435600 |
| 2025-06-30 | 45.53 | $45.35 | 433900 |
| 2025-06-27 | 45.42 | $45.57 | 919200 |
| 2025-06-26 | 45.20 | $45.07 | 391200 |
| 2025-06-25 | 45.07 | $44.33 | 476900 |
| 2025-06-24 | 45.12 | $44.29 | 622200 |
| 2025-06-23 | 45.19 | $44.40 | 384300 |
| 2025-06-20 | 45.21 | $45.29 | 1.0M |
| 2025-06-18 | 44.93 | $44.86 | 492500 |
| 2025-06-17 | 44.71 | $44.51 | 427200 |
| 2025-06-16 | 44.52 | $44.63 | 456300 |
| 2025-06-13 | 44.24 | $42.77 | 420400 |
| 2025-06-12 | 44.46 | $43.65 | 272600 |
| 2025-06-11 | 44.42 | $43.66 | 373500 |
| 2025-06-10 | 44.35 | $43.69 | 347600 |
| 2025-06-09 | 44.23 | $43.87 | 383500 |
| 2025-06-06 | 43.99 | $43.31 | 467000 |
| 2025-06-05 | 43.85 | $42.70 | 483700 |
| 2025-06-04 | 43.84 | $42.11 | 457500 |
| 2025-06-03 | 43.99 | $42.94 | 456900 |
| 2025-06-02 | 43.87 | $42.63 | 533700 |
| 2025-05-30 | 43.79 | $42.61 | 497600 |
| 2025-05-29 | 43.67 | $43.35 | 553200 |
| 2025-05-28 | 43.24 | $43.16 | 898100 |
| 2025-05-27 | 42.75 | $43.33 | 1.1M |
| 2025-05-23 | 42.06 | $41.16 | 1.0M |
| 2025-05-22 | 41.87 | $41.40 | 600600 |
| 2025-05-21 | 41.53 | $40.43 | 512800 |
| 2025-05-20 | 41.40 | $41.34 | 384400 |
| 2025-05-19 | 40.91 | $41.40 | 293100 |
| 2025-05-16 | 40.27 | $41.43 | 424200 |
| 2025-05-15 | 39.44 | $40.84 | 473100 |
| 2025-05-14 | 38.61 | $39.83 | 657800 |
| 2025-05-13 | 37.88 | $39.28 | 419800 |
| 2025-05-12 | 37.16 | $39.26 | 647700 |
| 2025-05-09 | 36.28 | $36.91 | 328900 |
| 2025-05-08 | 35.94 | $36.99 | 393400 |
| 2025-05-07 | 35.50 | $36.05 | 368000 |
| 2025-05-06 | 35.26 | $35.62 | 344400 |
| 2025-05-05 | 35.11 | $35.65 | 346000 |
| 2025-05-02 | 34.92 | $35.92 | 250000 |
| 2025-05-01 | 34.61 | $35.16 | 425600 |
| 2025-04-30 | 34.47 | $34.76 | 306200 |
| 2025-04-29 | 34.44 | $35.04 | 369700 |
| 2025-04-28 | 34.33 | $34.81 | 586300 |
| 2025-04-25 | 34.29 | $34.89 | 354300 |
| 2025-04-24 | 34.21 | $35.09 | 814500 |
| 2025-04-23 | 34.08 | $34.56 | 432500 |
| 2025-04-22 | 34.10 | $34.60 | 376200 |
| 2025-04-21 | 34.13 | $34.00 | 460800 |
| 2025-04-17 | 34.37 | $34.61 | 381900 |
| 2025-04-16 | 34.50 | $33.98 | 524900 |
| 2025-04-15 | 34.87 | $34.24 | 437700 |
| 2025-04-14 | 35.26 | $35.33 | 510100 |
| 2025-04-11 | 35.41 | $34.88 | 787400 |
| 2025-04-10 | 35.75 | $35.35 | 734600 |
| 2025-04-09 | 36.02 | $36.42 | 900600 |
| 2025-04-08 | 36.04 | $33.77 | 982500 |
| 2025-04-07 | 36.91 | $35.83 | 980500 |
| 2025-04-04 | 37.34 | $35.97 | 817300 |
| 2025-04-03 | 37.82 | $34.80 | 1.2M |
| 2025-04-02 | 38.78 | $38.91 | 478600 |
| 2025-04-01 | 38.65 | $38.42 | 430600 |
| 2025-03-31 | 38.66 | $38.32 | 401500 |
| 2025-03-28 | 38.70 | $37.98 | 742200 |
| 2025-03-27 | 38.85 | $39.26 | 484000 |
| 2025-03-26 | 38.64 | $39.61 | 572500 |
| 2025-03-25 | 38.28 | $39.97 | 464300 |
| 2025-03-24 | 37.73 | $39.94 | 711900 |
| 2025-03-21 | 37.08 | $39.05 | 3.7M |
| 2025-03-20 | 36.59 | $38.34 | 588800 |
| 2025-03-19 | 36.24 | $38.48 | 642600 |
| 2025-03-18 | 35.80 | $37.70 | 761000 |
| 2025-03-17 | 35.54 | $37.14 | 889200 |
| 2025-03-14 | 35.44 | $36.13 | 847400 |
| 2025-03-13 | 35.67 | $35.15 | 798600 |
| 2025-03-12 | 36.31 | $36.13 | 500200 |
| 2025-03-11 | 36.81 | $36.97 | 558000 |
| 2025-03-10 | 37.19 | $38.30 | 548000 |
| 2025-03-07 | 37.27 | $38.35 | 573400 |
| 2025-03-06 | 37.39 | $37.85 | 361400 |
| 2025-03-05 | 37.73 | $37.77 | 457300 |
| 2025-03-04 | 38.22 | $37.77 | 659300 |
| 2025-03-03 | 38.85 | $38.95 | 638300 |
| 2025-02-28 | 39.29 | $40.05 | 676100 |
| 2025-02-27 | 39.51 | $39.17 | 472900 |
| 2025-02-26 | 40.09 | $40.11 | 385500 |
| 2025-02-25 | 40.54 | $40.27 | 387400 |
| 2025-02-24 | 41.08 | $41.39 | 331000 |
| 2025-02-21 | 41.41 | $41.17 | 383100 |
| 2025-02-20 | 41.91 | $42.52 | 363300 |
| 2025-02-19 | 42.14 | $42.91 | 458900 |
| 2025-02-18 | 42.32 | $43.28 | 766100 |
| 2025-02-14 | 42.46 | $43.28 | 469500 |
| 2025-02-13 | 42.66 | $42.58 | 607100 |
| 2025-02-12 | 43.17 | $42.48 | 645200 |
| 2025-02-11 | 43.85 | $43.41 | 366500 |
| 2025-02-10 | 44.42 | $44.07 | 444000 |
| 2025-02-07 | 44.93 | $43.99 | 459400 |
| 2025-02-06 | 45.60 | $44.96 | 684400 |
| 2025-02-05 | 46.14 | $46.09 | 314100 |
| 2025-02-04 | 46.46 | $46.01 | 338300 |
| 2025-02-03 | 46.90 | $46.77 | 357000 |
| 2025-01-31 | 47.21 | $47.61 | 384400 |
| 2025-01-30 | 47.34 | $48.62 | 374600 |
| 2025-01-29 | 47.20 | $47.85 | 338000 |
| 2025-01-28 | 47.30 | $48.12 | 409200 |
| 2025-01-27 | 47.35 | $47.11 | 419500 |
| 2025-01-24 | 47.74 | $47.83 | 312000 |
| 2025-01-23 | 48.02 | $48.24 | 347600 |
| 2025-01-22 | 48.25 | $48.01 | 456800 |
| 2025-01-21 | 48.62 | $48.79 | 530400 |
| 2025-01-17 | 48.83 | $48.41 | 594400 |
| 2025-01-16 | 49.23 | $47.28 | 630800 |
| 2025-01-15 | 50.09 | $48.35 | 624600 |
| 2025-01-14 | 50.80 | $51.65 | 634900 |
| 2025-01-13 | 50.63 | $51.30 | 630200 |
| 2025-01-10 | 50.54 | $50.44 | 566200 |
| 2025-01-08 | 50.70 | $50.27 | 386800 |
| 2025-01-07 | 50.95 | $50.75 | 562600 |
| 2025-01-06 | 51.11 | $51.15 | 548600 |
| 2025-01-03 | 51.18 | $51.63 | 513200 |
| 2025-01-02 | 51.11 | $51.11 | 359600 |
| 2024-12-31 | 51.19 | $50.81 | 381600 |
| 2024-12-30 | 51.38 | $51.24 | 293100 |
| 2024-12-27 | 51.48 | $51.53 | 532700 |
| 2024-12-26 | 51.50 | $51.73 | 382900 |
| 2024-12-24 | 51.46 | $51.26 | 253700 |
| 2024-12-23 | 51.55 | $51.01 | 414700 |
| 2024-12-20 | 51.74 | $50.88 | 1.8M |
| 2024-12-19 | 52.00 | $50.40 | 504200 |
| 2024-12-18 | 52.46 | $49.64 | 467700 |
| 2024-12-17 | 53.25 | $51.78 | 573000 |
| 2024-12-16 | 53.50 | $52.53 | 400300 |
| 2024-12-13 | 53.56 | $52.18 | 244200 |
| 2024-12-12 | 53.71 | $51.46 | 340800 |
| 2024-12-11 | 54.09 | $52.82 | 566300 |
| 2024-12-10 | 54.09 | $52.45 | 444600 |
| 2024-12-09 | 54.16 | $52.77 | 426600 |
| 2024-12-06 | 54.12 | $53.04 | 386400 |
| 2024-12-05 | 53.94 | $52.55 | 506100 |
| 2024-12-04 | 53.83 | $53.79 | 319500 |
| 2024-12-03 | 53.25 | $53.42 | 285100 |
| 2024-12-02 | 52.63 | $54.08 | 577900 |
| 2024-11-29 | 51.62 | $52.09 | 199200 |
| 2024-11-27 | 50.99 | $51.24 | 350600 |
| 2024-11-26 | 50.45 | $51.80 | 661900 |
| 2024-11-25 | 49.58 | $51.26 | 804500 |
| 2024-11-22 | 48.66 | $48.86 | 722000 |
| 2024-11-21 | 48.28 | $47.65 | 405600 |
| 2024-11-20 | 48.17 | $47.22 | 295200 |
| 2024-11-19 | 48.15 | $47.25 | 268400 |
| 2024-11-18 | 48.08 | $47.78 | 372400 |
| 2024-11-15 | 47.82 | $47.92 | 278100 |
| 2024-11-14 | 47.42 | $48.74 | 350300 |
| 2024-11-13 | 46.65 | $48.80 | 545800 |
| 2024-11-12 | 45.67 | $47.61 | 556600 |
| 2024-11-11 | 44.84 | $45.14 | 312100 |
| 2024-11-08 | 44.60 | $45.28 | 453100 |
| 2024-11-07 | 44.25 | $45.67 | 269700 |
| 2024-11-06 | 43.70 | $45.43 | 461000 |
| 2024-11-05 | 43.09 | $44.18 | 351000 |
| 2024-11-04 | 42.75 | $42.94 | 355700 |
| 2024-11-01 | 42.73 | $42.18 | 378300 |
| 2024-10-31 | 42.94 | $42.56 | 362800 |
| 2024-10-30 | 43.09 | $43.29 | 323600 |
| 2024-10-29 | 43.03 | $43.12 | 324400 |
| 2024-10-28 | 43.01 | $43.11 | 239700 |
| 2024-10-25 | 42.99 | $42.39 | 297700 |
| 2024-10-24 | 43.20 | $42.90 | 253400 |
| 2024-10-23 | 43.29 | $42.62 | 280400 |
| 2024-10-22 | 43.48 | $42.93 | 336400 |
| 2024-10-21 | 43.62 | $43.64 | 371000 |
| 2024-10-18 | 43.55 | $44.55 | 351400 |
| 2024-10-17 | 43.18 | $44.14 | 372600 |
| 2024-10-16 | 42.85 | $44.31 | 325800 |
| 2024-10-15 | 42.40 | $43.41 | 343000 |
| 2024-10-14 | 42.13 | $43.08 | 304800 |
| 2024-10-11 | 41.92 | $42.35 | 448100 |
| 2024-10-10 | 41.89 | $41.41 | 416100 |
| 2024-10-09 | 42.17 | $41.50 | 416200 |
| 2024-10-08 | 42.47 | $42.08 | 236800 |
| 2024-10-07 | 42.67 | $42.37 | 370200 |
| 2024-10-04 | 42.82 | $43.40 | 414700 |
| 2024-10-03 | 42.68 | $41.32 | 309000 |
| 2024-10-02 | 43.16 | $41.82 | 317700 |
| 2024-10-01 | 43.59 | $42.98 | 437100 |
| 2024-09-30 | 43.74 | $43.97 | 417800 |
| 2024-09-27 | 43.60 | $44.03 | 324400 |
| 2024-09-26 | 43.41 | $43.07 | 300900 |
| 2024-09-25 | 43.47 | $42.19 | 404100 |
| 2024-09-24 | 43.82 | $43.06 | 349400 |
| 2024-09-23 | 43.96 | $43.28 | 540600 |
| 2024-09-20 | 44.04 | $43.85 | 1.4M |
| 2024-09-19 | 43.96 | $44.62 | 511100 |
| 2024-09-18 | 43.60 | $44.08 | 478400 |
| 2024-09-17 | 43.32 | $44.52 | 327200 |
| 2024-09-16 | 42.83 | $44.08 | 421800 |
| 2024-09-13 | 42.37 | $43.98 | 367700 |
| 2024-09-12 | 41.84 | $41.95 | 272900 |
| 2024-09-11 | 41.82 | $41.51 | 453800 |
| 2024-09-10 | 41.95 | $42.44 | 336900 |
| 2024-09-09 | 41.80 | $41.58 | 312300 |
| 2024-09-06 | 41.89 | $41.31 | 280600 |
| 2024-09-05 | 42.08 | $42.03 | 335500 |
| 2024-09-04 | 42.09 | $41.32 | 238500 |
| 2024-09-03 | 42.32 | $41.57 | 296900 |
| 2024-08-30 | 42.50 | $41.90 | 361900 |
| 2024-08-29 | 42.62 | $41.83 | 281000 |
| 2024-08-28 | 42.78 | $41.69 | 466700 |
| 2024-08-27 | 43.00 | $42.93 | 368800 |
| 2024-08-26 | 42.87 | $42.46 | 474200 |
| 2024-08-23 | 42.83 | $43.70 | 909100 |
| 2024-08-22 | 42.39 | $41.67 | 569200 |
| 2024-08-21 | 42.48 | $42.04 | 262600 |
| 2024-08-20 | 42.46 | $42.06 | 241400 |
| 2024-08-19 | 42.41 | $42.29 | 223900 |
| 2024-08-16 | 42.26 | $42.91 | 324500 |
| 2024-08-15 | 41.86 | $42.54 | 371300 |
| 2024-08-14 | 41.49 | $41.54 | 317000 |
| 2024-08-13 | 41.33 | $42.00 | 370700 |
| 2024-08-12 | 40.99 | $41.02 | 304000 |
| 2024-08-09 | 40.87 | $41.04 | 230200 |
| 2024-08-08 | 40.70 | $40.56 | 340100 |
| 2024-08-07 | 40.64 | $39.54 | 279600 |
| 2024-08-06 | 40.89 | $39.37 | 307700 |
| 2024-08-05 | 41.22 | $38.82 | 508200 |
| 2024-08-02 | 41.79 | $39.32 | 391200 |
| 2024-08-01 | 42.30 | $40.99 | 363600 |
| 2024-07-31 | 42.37 | $43.19 | 538600 |
| 2024-07-30 | 41.73 | $42.87 | 412900 |
| 2024-07-29 | 41.03 | $41.82 | 370300 |
| 2024-07-26 | 40.49 | $41.59 | 842800 |
| 2024-07-25 | 39.88 | $40.15 | 468600 |
| 2024-07-24 | 39.58 | $39.06 | 499900 |
| 2024-07-23 | 39.55 | $39.90 | 483000 |
| 2024-07-22 | 39.23 | $38.74 | 248700 |
| 2024-07-19 | 39.20 | $38.11 | 279000 |
| 2024-07-18 | 39.34 | $38.85 | 409800 |
| 2024-07-17 | 39.26 | $40.63 | 752500 |
| 2024-07-16 | 38.59 | $40.31 | 366900 |
| 2024-07-15 | 37.86 | $38.69 | 407600 |
| 2024-07-12 | 37.48 | $39.02 | 382500 |
| 2024-07-11 | 36.91 | $38.77 | 559300 |
| 2024-07-10 | 36.29 | $36.72 | 267600 |
| 2024-07-09 | 36.18 | $35.90 | 360000 |
| 2024-07-08 | 36.31 | $36.34 | 290200 |
| 2024-07-05 | 36.34 | $36.26 | 259800 |
| 2024-07-03 | 36.40 | $36.23 | 136200 |
| 2024-07-02 | 36.49 | $36.28 | 280000 |
| 2024-07-01 | 36.59 | $36.30 | 338300 |
| 2024-06-28 | 36.70 | $36.94 | 497700 |
| 2024-06-27 | 36.63 | $36.28 | 236300 |
| 2024-06-26 | 36.76 | $36.73 | 282700 |
| 2024-06-25 | 36.78 | $37.04 | 255100 |
| 2024-06-24 | 36.71 | $37.36 | 364900 |
| 2024-06-21 | 36.52 | $37.06 | 725800 |
| 2024-06-20 | 36.39 | $37.21 | 361900 |
| 2024-06-18 | 36.19 | $36.94 | 405300 |
| 2024-06-17 | 36.04 | $36.23 | 440300 |
| 2024-06-14 | 36.09 | $35.51 | 289200 |
| 2024-06-13 | 36.38 | $36.16 | 334000 |
| 2024-06-12 | 36.54 | $36.45 | 400000 |
| 2024-06-11 | 36.65 | $35.82 | 407300 |
| 2024-06-10 | 36.99 | $36.22 | 400100 |
| 2024-06-07 | 37.28 | $36.76 | 443400 |
| 2024-06-06 | 37.46 | $36.88 | 325700 |
| 2024-06-05 | 37.65 | $38.27 | 317200 |
| 2024-06-04 | 37.43 | $37.47 | 352700 |
| 2024-06-03 | 37.42 | $38.56 | 310200 |
| 2024-05-31 | 37.07 | $38.54 | 593700 |
| 2024-05-30 | 36.65 | $36.75 | 398000 |
| 2024-05-29 | 36.72 | $36.61 | 391800 |
| 2024-05-28 | 36.84 | $36.24 | 482700 |
| 2024-05-24 | 37.12 | $36.73 | 491000 |
| 2024-05-23 | 37.31 | $36.47 | 391100 |
| 2024-05-22 | 37.62 | $36.76 | 339300 |
| 2024-05-21 | 37.92 | $37.78 | 262700 |
| 2024-05-20 | 37.96 | $37.58 | 260300 |
| 2024-05-17 | 38.06 | $36.98 | 217000 |
| 2024-05-16 | 38.38 | $37.17 | 341900 |
| 2024-05-15 | 38.71 | $37.56 | 377600 |
| 2024-05-14 | 38.97 | $39.24 | 310100 |
| 2024-05-13 | 38.76 | $38.94 | 325900 |
| 2024-05-10 | 38.59 | $38.80 | 216100 |
| 2024-05-09 | 38.42 | $39.09 | 214900 |
| 2024-05-08 | 38.11 | $38.65 | 249900 |
| 2024-05-07 | 37.88 | $38.11 | 338700 |
| 2024-05-06 | 37.76 | $38.58 | 250100 |
| 2024-05-03 | 37.47 | $38.01 | 323300 |
| 2024-05-02 | 37.29 | $38.25 | 245300 |
| 2024-05-01 | 37.00 | $37.15 | 267000 |
| 2024-04-30 | 37.01 | $37.39 | 255500 |
| 2024-04-29 | 36.94 | $37.62 | 205200 |
| 2024-04-26 | 36.80 | $37.57 | 246700 |
| 2024-04-25 | 36.65 | $36.71 | 310800 |
| 2024-04-24 | 36.74 | $37.12 | 354600 |
| 2024-04-23 | 36.73 | $38.04 | 373300 |
| 2024-04-22 | 36.45 | $36.68 | 285600 |
| 2024-04-19 | 36.54 | $36.59 | 389900 |
| 2024-04-18 | 36.69 | $36.68 | 265600 |
| 2024-04-17 | 36.86 | $36.54 | 324700 |
| 2024-04-16 | 37.13 | $36.11 | 472600 |
| 2024-04-15 | 37.59 | $36.53 | 328000 |
| 2024-04-12 | 38.04 | $36.83 | 287100 |
| 2024-04-11 | 38.49 | $37.74 | 235300 |
| 2024-04-10 | 38.76 | $37.99 | 337000 |
| 2024-04-09 | 39.00 | $39.08 | 325400 |
| 2024-04-08 | 38.95 | $39.43 | 324100 |
| 2024-04-05 | 38.79 | $38.75 | 310400 |
| 2024-04-04 | 38.80 | $38.00 | 307000 |
| 2024-04-03 | 39.05 | $38.32 | 288000 |
| 2024-04-02 | 39.25 | $39.08 | 348700 |
| 2024-04-01 | 39.25 | $40.27 | 317800 |
| 2024-03-28 | 38.88 | $40.27 | 298700 |
| 2024-03-27 | 38.43 | $39.48 | 279300 |
| 2024-03-26 | 38.13 | $38.49 | 326900 |
| 2024-03-25 | 38.08 | $38.05 | 275100 |
| 2024-03-22 | 38.17 | $38.55 | 266200 |
| 2024-03-21 | 38.13 | $39.20 | 415500 |
| 2024-03-20 | 37.87 | $38.52 | 331000 |
| 2024-03-19 | 37.79 | $37.46 | 535400 |
| 2024-03-18 | 38.04 | $37.12 | 660000 |
| 2024-03-15 | 38.45 | $38.83 | 2.2M |
| 2024-03-14 | 38.42 | $37.66 | 388800 |
| 2024-03-13 | 38.76 | $38.15 | 319100 |
| 2024-03-12 | 39.02 | $38.35 | 267600 |
| 2024-03-11 | 39.28 | $37.88 | 294200 |
| 2024-03-08 | 39.75 | $38.18 | 420600 |
| 2024-03-07 | 40.22 | $38.73 | 545600 |
| 2024-03-06 | 40.62 | $38.38 | 590300 |
| 2024-03-05 | 41.21 | $40.40 | 302800 |
| 2024-03-04 | 41.28 | $41.21 | 330400 |
| 2024-03-01 | 41.09 | $40.61 | 260100 |
| 2024-02-29 | 41.04 | $40.94 | 357800 |
| 2024-02-28 | 40.86 | $40.76 | 343600 |
| 2024-02-27 | 40.69 | $41.54 | 264200 |
| 2024-02-26 | 40.22 | $41.03 | 247600 |
| 2024-02-23 | 39.81 | $40.38 | 305600 |
| 2024-02-22 | 39.50 | $39.99 | 319400 |
| 2024-02-21 | 39.24 | $39.70 | 335100 |
| 2024-02-20 | 39.01 | $39.45 | 249400 |
| 2024-02-16 | 38.82 | $39.59 | 464600 |
| 2024-02-15 | 38.53 | $39.97 | 427800 |
| 2024-02-14 | 38.07 | $38.41 | 460900 |
| 2024-02-13 | 38.01 | $38.15 | 407100 |
| 2024-02-12 | 38.02 | $39.95 | 528900 |
| 2024-02-09 | 37.48 | $39.80 | 320900 |
| 2024-02-08 | 36.88 | $38.75 | 360800 |
| 2024-02-07 | 36.49 | $38.13 | 313900 |
| 2024-02-06 | 36.24 | $37.92 | 417700 |
| 2024-02-05 | 36.02 | $37.81 | 426400 |
| 2024-02-02 | 35.82 | $37.98 | 487900 |
| 2024-02-01 | 35.55 | $38.10 | 469200 |
| 2024-01-31 | 35.22 | $37.19 | 626100 |
| 2024-01-30 | 35.15 | $37.64 | 584600 |
| 2024-01-29 | 34.95 | $36.74 | 349900 |
| 2024-01-26 | 35.04 | $36.74 | 418500 |
| 2024-01-25 | 35.20 | $36.79 | 336000 |
| 2024-01-24 | 35.42 | $36.70 | 403400 |
| 2024-01-23 | 35.77 | $36.17 | 479400 |
| 2024-01-22 | 36.41 | $36.73 | 679400 |
| 2024-01-19 | 37.06 | $36.13 | 483400 |
| 2024-01-18 | 38.09 | $35.99 | 700900 |
| 2024-01-17 | 39.42 | $36.38 | 820600 |
| 2024-01-16 | 40.95 | $36.56 | 1.2M |
| 2024-01-12 | 42.78 | $39.67 | 490900 |
| 2024-01-11 | 44.03 | $39.89 | 747900 |
| 2024-01-10 | 45.49 | $43.72 | 1.5M |
| 2024-01-09 | 46.05 | $43.19 | 1.1M |
| 2024-01-08 | 46.89 | $44.34 | 549900 |
| 2024-01-05 | 47.52 | $44.93 | 463900 |
| 2024-01-04 | 48.08 | $45.79 | 615800 |
| 2024-01-03 | 48.45 | $45.89 | 605400 |
| 2024-01-02 | 48.84 | $48.08 | 363100 |
| 2023-12-29 | 48.58 | $47.52 | 303500 |
| 2023-12-28 | 48.39 | $47.98 | 302400 |
| 2023-12-27 | 47.98 | $47.52 | 269400 |
| 2023-12-26 | 47.57 | $47.41 | 330400 |
| 2023-12-22 | 47.06 | $46.79 | 251800 |
| 2023-12-21 | 46.59 | $46.65 | 272700 |
| 2023-12-20 | 46.03 | $45.81 | 489700 |
| 2023-12-19 | 45.56 | $46.00 | 415500 |
| 2023-12-18 | 44.88 | $44.64 | 391600 |
| 2023-12-15 | 44.45 | $44.78 | 1.5M |
| 2023-12-14 | 43.84 | $44.36 | 602100 |
| 2023-12-13 | 43.19 | $43.04 | 454600 |
| 2023-12-12 | 42.79 | $42.30 | 325800 |
| 2023-12-11 | 42.49 | $42.57 | 374400 |
| 2023-12-08 | 42.01 | $42.05 | 370400 |
| 2023-12-07 | 41.55 | $41.88 | 365800 |
| 2023-12-06 | 41.01 | $41.65 | 447100 |
| 2023-12-05 | 40.40 | $40.41 | 416300 |
| 2023-12-04 | 40.02 | $40.36 | 280700 |
| 2023-12-01 | 39.54 | $39.92 | 330200 |
| 2023-11-30 | 39.08 | $38.56 | 367300 |
| 2023-11-29 | 38.91 | $38.90 | 320700 |
| 2023-11-28 | 38.58 | $38.84 | 221900 |
| 2023-11-27 | 38.18 | $38.43 | 316200 |
| 2023-11-24 | 37.79 | $38.16 | 144600 |
| 2023-11-22 | 37.38 | $37.98 | 339900 |
| 2023-11-21 | 36.92 | $38.12 | 378700 |
| 2023-11-20 | 36.30 | $37.79 | 515100 |
| 2023-11-17 | 35.63 | $37.70 | 814300 |
| 2023-11-16 | 34.84 | $34.91 | 329300 |
| 2023-11-15 | 34.75 | $35.94 | 384300 |
| 2023-11-14 | 34.31 | $34.91 | 373600 |
| 2023-11-13 | 34.10 | $33.47 | 354600 |
| 2023-11-10 | 34.30 | $33.18 | 347300 |
| 2023-11-09 | 34.63 | $32.57 | 426900 |
| 2023-11-08 | 35.23 | $34.58 | 242700 |
| 2023-11-07 | 35.31 | $35.51 | 293200 |
| 2023-11-06 | 35.10 | $35.79 | 336100 |
| 2023-11-03 | 34.75 | $36.03 | 311200 |
| 2023-11-02 | 34.24 | $34.74 | 409100 |
| 2023-11-01 | 34.03 | $33.58 | 233900 |
| 2023-10-31 | 34.13 | $33.77 | 281100 |
| 2023-10-30 | 34.20 | $33.27 | 350000 |
| 2023-10-27 | 34.43 | $33.13 | 381800 |
| 2023-10-26 | 34.75 | $34.05 | 226100 |
| 2023-10-25 | 34.85 | $34.25 | 245600 |
| 2023-10-24 | 34.89 | $34.34 | 321200 |
| 2023-10-23 | 34.90 | $34.57 | 286800 |
| 2023-10-20 | 34.84 | $35.15 | 366000 |
| 2023-10-19 | 34.57 | $35.44 | 535300 |
| 2023-10-18 | 34.13 | $35.04 | 290600 |
| 2023-10-17 | 33.73 | $35.08 | 498400 |
| 2023-10-16 | 33.22 | $34.27 | 365300 |
| 2023-10-13 | 32.85 | $33.31 | 312800 |
| 2023-10-12 | 32.71 | $33.34 | 330700 |
| 2023-10-11 | 32.54 | $33.75 | 409900 |
| 2023-10-10 | 32.20 | $33.50 | 450000 |
| 2023-10-09 | 31.88 | $32.60 | 392400 |
| 2023-10-06 | 31.78 | $31.80 | 556300 |
| 2023-10-05 | 31.93 | $30.67 | 707600 |
| 2023-10-04 | 32.48 | $32.78 | 439400 |
| 2023-10-03 | 32.49 | $33.15 | 464400 |
| 2023-10-02 | 32.40 | $33.27 | 482500 |
| 2023-09-29 | 32.27 | $33.39 | 324000 |
| 2023-09-28 | 32.08 | $33.39 | 439600 |
| 2023-09-27 | 31.86 | $32.65 | 269200 |
| 2023-09-26 | 31.85 | $32.48 | 235600 |
| 2023-09-25 | 31.91 | $32.63 | 190100 |
| 2023-09-22 | 31.96 | $32.27 | 205400 |
| 2023-09-21 | 32.15 | $32.27 | 306000 |
| 2023-09-20 | 32.40 | $32.39 | 348100 |
| 2023-09-19 | 32.69 | $32.19 | 457400 |
| 2023-09-18 | 33.12 | $32.61 | 261200 |
| 2023-09-15 | 33.54 | $33.52 | 819400 |
| 2023-09-14 | 33.77 | $34.15 | 323800 |
| 2023-09-13 | 33.86 | $33.55 | 284100 |
| 2023-09-12 | 34.19 | $34.01 | 263800 |
| 2023-09-11 | 34.44 | $34.09 | 318200 |
| 2023-09-08 | 34.75 | $33.55 | 331600 |
| 2023-09-07 | 35.30 | $34.29 | 281500 |
| 2023-09-06 | 35.74 | $34.79 | 334600 |
| 2023-09-05 | 36.12 | $35.35 | 403800 |
| 2023-09-01 | 36.42 | $36.91 | 280200 |
| 2023-08-31 | 36.28 | $36.54 | 294900 |
| 2023-08-30 | 36.23 | $36.13 | 214400 |
| 2023-08-29 | 36.30 | $36.17 | 208500 |
| 2023-08-28 | 36.37 | $35.76 | 217700 |
| 2023-08-25 | 36.59 | $35.68 | 259600 |
| 2023-08-24 | 36.88 | $35.83 | 318800 |
| 2023-08-23 | 37.18 | $36.69 | 250500 |
| 2023-08-22 | 37.27 | $36.71 | 304200 |
| 2023-08-21 | 37.36 | $37.70 | 422200 |
| 2023-08-18 | 37.15 | $37.36 | 476600 |
| 2023-08-17 | 36.99 | $36.44 | 316600 |
| 2023-08-16 | 37.08 | $36.61 | 306200 |
| 2023-08-15 | 37.13 | $36.53 | 302600 |
| 2023-08-14 | 37.21 | $37.00 | 237000 |
| 2023-08-11 | 37.14 | $37.16 | 235300 |
| 2023-08-10 | 36.99 | $37.02 | 247500 |
| 2023-08-09 | 36.84 | $37.02 | 267000 |
| 2023-08-08 | 36.66 | $37.15 | 360900 |
| 2023-08-07 | 36.38 | $36.48 | 273100 |
| 2023-08-04 | 36.24 | $36.18 | 233600 |
| 2023-08-03 | 36.16 | $35.91 | 271900 |
| 2023-08-02 | 36.14 | $35.66 | 255800 |
| 2023-08-01 | 36.18 | $36.11 | 269600 |
| 2023-07-31 | 36.08 | $36.56 | 277300 |
| 2023-07-28 | 35.81 | $36.16 | 265300 |
| 2023-07-27 | 35.60 | $35.76 | 270900 |
| 2023-07-26 | 35.46 | $35.76 | 316800 |
| 2023-07-25 | 35.28 | $35.10 | 262100 |
| 2023-07-24 | 35.27 | $35.43 | 249800 |
| 2023-07-21 | 35.14 | $34.99 | 293100 |
| 2023-07-20 | 35.12 | $35.29 | 337600 |
| 2023-07-19 | 34.99 | $35.22 | 309600 |
| 2023-07-18 | 34.85 | $35.09 | 253600 |
| 2023-07-17 | 34.72 | $34.84 | 439900 |
| 2023-07-14 | 34.64 | $33.99 | 312600 |
| 2023-07-13 | 34.80 | $33.82 | 394300 |
| 2023-07-12 | 35.04 | $34.59 | 677600 |
| 2023-07-11 | 35.09 | $35.27 | 344500 |
| 2023-07-10 | 34.92 | $34.72 | 498400 |
| 2023-07-07 | 34.88 | $34.52 | 388500 |
| 2023-07-06 | 34.89 | $34.07 | 297500 |
| 2023-07-05 | 35.03 | $34.70 | 481500 |
| 2023-07-03 | 35.00 | $35.32 | 228900 |
| 2023-06-30 | 34.76 | $34.60 | 506100 |
| 2023-06-29 | 34.68 | $34.70 | 428600 |
| 2023-06-28 | 34.54 | $33.76 | 344100 |
| 2023-06-27 | 34.66 | $34.31 | 326100 |
| 2023-06-26 | 34.62 | $33.95 | 412500 |
| 2023-06-23 | 34.68 | $33.94 | 662500 |
| 2023-06-22 | 34.74 | $34.62 | 371900 |
| 2023-06-21 | 34.59 | $35.12 | 454000 |
| 2023-06-20 | 34.24 | $34.11 | 468000 |
| 2023-06-16 | 34.13 | $33.98 | 820600 |
| 2023-06-15 | 34.01 | $34.06 | 292000 |
| 2023-06-14 | 33.84 | $33.84 | 276100 |
| 2023-06-13 | 33.70 | $34.15 | 399700 |
| 2023-06-12 | 33.41 | $34.09 | 334000 |
| 2023-06-09 | 33.08 | $33.71 | 280400 |
| 2023-06-08 | 32.80 | $33.96 | 289300 |
| 2023-06-07 | 32.37 | $33.87 | 441500 |
| 2023-06-06 | 31.87 | $32.69 | 350000 |
| 2023-06-05 | 31.65 | $32.07 | 284500 |
| 2023-06-02 | 31.58 | $32.81 | 420600 |
| 2023-06-01 | 31.27 | $31.21 | 475100 |
| 2023-05-31 | 31.42 | $30.71 | 877700 |
| 2023-05-30 | 31.76 | $31.66 | 557600 |
| 2023-05-26 | 31.88 | $31.83 | 633700 |
| 2023-05-25 | 31.99 | $31.26 | 409600 |
| 2023-05-24 | 32.30 | $32.09 | 424400 |
| 2023-05-23 | 32.43 | $31.78 | 319900 |
| 2023-05-22 | 32.70 | $31.79 | 347300 |
| 2023-05-19 | 33.03 | $32.29 | 346400 |
| 2023-05-18 | 33.27 | $33.88 | 244200 |
| 2023-05-17 | 33.06 | $33.37 | 320100 |
| 2023-05-16 | 32.98 | $32.55 | 292500 |
| 2023-05-15 | 33.14 | $33.30 | 280800 |
| 2023-05-12 | 33.10 | $33.41 | 245600 |
| 2023-05-11 | 33.03 | $33.01 | 307300 |
| 2023-05-10 | 33.07 | $32.73 | 243900 |
| 2023-05-09 | 33.22 | $32.99 | 238400 |
| 2023-05-08 | 33.32 | $33.34 | 224500 |
| 2023-05-05 | 33.34 | $33.75 | 314700 |
| 2023-05-04 | 33.25 | $32.95 | 381000 |
| 2023-05-03 | 33.39 | $33.11 | 354800 |
| 2023-05-02 | 33.51 | $33.51 | 326900 |
| 2023-05-01 | 33.55 | $33.28 | 317800 |
| 2023-04-28 | 33.67 | $33.53 | 219200 |
| 2023-04-27 | 33.75 | $33.98 | 239200 |
| 2023-04-26 | 33.71 | $33.64 | 213100 |
| 2023-04-25 | 33.78 | $33.27 | 383600 |
| 2023-04-24 | 33.98 | $33.83 | 215100 |
| 2023-04-21 | 34.06 | $34.04 | 223400 |
| 2023-04-20 | 34.10 | $34.17 | 306400 |
| 2023-04-19 | 34.11 | $34.35 | 325000 |
| 2023-04-18 | 34.08 | $34.24 | 260300 |
| 2023-04-17 | 34.09 | $34.53 | 266500 |
| 2023-04-14 | 34.02 | $34.60 | 440600 |
| 2023-04-13 | 33.92 | $33.91 | 444800 |
| 2023-04-12 | 34.02 | $33.78 | 560200 |
| 2023-04-11 | 34.21 | $34.39 | 449800 |
| 2023-04-10 | 34.26 | $33.87 | 585800 |
| 2023-04-06 | 34.50 | $34.04 | 559100 |
| 2023-04-05 | 34.74 | $34.87 | 397700 |
| 2023-04-04 | 34.80 | $35.73 | 371900 |
| 2023-04-03 | 34.60 | $36.47 | 487700 |
| 2023-03-31 | 34.15 | $35.69 | 469500 |
| 2023-03-30 | 33.87 | $34.83 | 269700 |
| 2023-03-29 | 33.82 | $35.04 | 443100 |
| 2023-03-28 | 33.71 | $34.44 | 366300 |
| 2023-03-27 | 33.81 | $34.32 | 374200 |
| 2023-03-24 | 33.99 | $34.74 | 369700 |
| 2023-03-23 | 34.10 | $34.31 | 437200 |
| 2023-03-22 | 34.41 | $34.76 | 370500 |
| 2023-03-21 | 34.68 | $35.37 | 335500 |
| 2023-03-20 | 34.84 | $35.20 | 436200 |
| 2023-03-17 | 35.13 | $35.21 | 1.1M |
| 2023-03-16 | 35.51 | $36.09 | 428400 |
| 2023-03-15 | 35.72 | $36.22 | 589200 |
| 2023-03-14 | 35.97 | $36.34 | 553400 |
| 2023-03-13 | 36.27 | $35.97 | 769900 |
| 2023-03-10 | 36.78 | $37.70 | 813800 |
| 2023-03-09 | 36.89 | $36.55 | 618900 |
| 2023-03-08 | 37.42 | $37.53 | 333200 |
| 2023-03-07 | 37.79 | $37.74 | 374800 |
| 2023-03-06 | 38.20 | $37.27 | 505000 |
| 2023-03-03 | 38.87 | $37.95 | 583700 |
| 2023-03-02 | 39.51 | $37.63 | 1.0M |
| 2023-03-01 | 40.40 | $41.04 | 385000 |
| 2023-02-28 | 40.43 | $40.79 | 350800 |
| 2023-02-27 | 40.56 | $40.70 | 386600 |
| 2023-02-24 | 40.77 | $40.63 | 287600 |
| 2023-02-23 | 41.06 | $40.81 | 320900 |
| 2023-02-22 | 41.38 | $40.71 | 356400 |
| 2023-02-21 | 41.81 | $40.69 | 540100 |
| 2023-02-17 | 42.36 | $42.58 | 243600 |
| 2023-02-16 | 42.44 | $42.55 | 225300 |
| 2023-02-15 | 42.56 | $42.88 | 420900 |
| 2023-02-14 | 42.61 | $43.33 | 255900 |
| 2023-02-13 | 42.55 | $43.48 | 357300 |
| 2023-02-10 | 42.43 | $42.20 | 387400 |
| 2023-02-09 | 42.71 | $42.41 | 374100 |
| 2023-02-08 | 42.99 | $42.59 | 357300 |
| 2023-02-07 | 43.28 | $43.46 | 355600 |
| 2023-02-06 | 43.38 | $43.49 | 455700 |
| 2023-02-03 | 43.50 | $44.65 | 408000 |
| 2023-02-02 | 43.28 | $44.43 | 605300 |
| 2023-02-01 | 43.10 | $44.11 | 561000 |
| 2023-01-31 | 42.99 | $44.00 | 567900 |
| 2023-01-30 | 42.91 | $43.38 | 352400 |
| 2023-01-27 | 43.02 | $43.35 | 409400 |
| 2023-01-26 | 43.17 | $43.29 | 479700 |
| 2023-01-25 | 43.40 | $43.11 | 447400 |
| 2023-01-24 | 43.75 | $42.66 | 446900 |
| 2023-01-23 | 44.32 | $43.30 | 562800 |
| 2023-01-20 | 44.83 | $43.69 | 604400 |
| 2023-01-19 | 45.32 | $43.71 | 503600 |
| 2023-01-18 | 45.92 | $44.25 | 388000 |
| 2023-01-17 | 46.48 | $44.39 | 694300 |
| 2023-01-13 | 47.11 | $45.08 | 462200 |
| 2023-01-12 | 47.64 | $45.19 | 946900 |
| 2023-01-11 | 48.24 | $49.74 | 925400 |
| 2023-01-10 | 47.51 | $48.81 | 774900 |
| 2023-01-09 | 46.89 | $47.52 | 643900 |
| 2023-01-06 | 46.53 | $47.88 | 507600 |
| 2023-01-05 | 45.97 | $46.89 | 524100 |
| 2023-01-04 | 45.58 | $47.01 | 549300 |
| 2023-01-03 | 45.06 | $45.30 | 493400 |
| 2022-12-30 | 44.96 | $45.35 | 387600 |
| 2022-12-29 | 44.82 | $45.28 | 399000 |
| 2022-12-28 | 44.66 | $44.65 | 298500 |
| 2022-12-27 | 44.66 | $44.68 | 291200 |
| 2022-12-23 | 44.64 | $45.23 | 309300 |
| 2022-12-22 | 44.44 | $44.09 | 384000 |
| 2022-12-21 | 44.54 | $44.21 | 343300 |
| 2022-12-20 | 44.62 | $43.16 | 589900 |
| 2022-12-19 | 45.04 | $44.43 | 468000 |
| 2022-12-16 | 45.14 | $44.34 | 1.4M |
| 2022-12-15 | 45.28 | $43.78 | 396800 |
| 2022-12-14 | 45.60 | $44.71 | 369100 |
| 2022-12-13 | 45.68 | $44.14 | 537500 |
| 2022-12-12 | 45.93 | $44.81 | 493900 |
| 2022-12-09 | 46.00 | $44.70 | 597000 |
| 2022-12-08 | 46.09 | $46.12 | 415300 |
| 2022-12-07 | 45.71 | $45.72 | 387700 |
| 2022-12-06 | 45.36 | $44.95 | 579800 |
| 2022-12-05 | 45.13 | $44.66 | 343900 |
| 2022-12-02 | 44.92 | $44.42 | 415900 |
| 2022-12-01 | 44.71 | $44.21 | 337800 |
| 2022-11-30 | 44.48 | $43.95 | 647100 |
| 2022-11-29 | 44.25 | $44.56 | 402500 |
| 2022-11-28 | 43.75 | $44.20 | 328900 |
| 2022-11-25 | 43.22 | $44.04 | 201100 |
| 2022-11-23 | 42.60 | $43.17 | 322200 |
| 2022-11-22 | 42.08 | $44.06 | 445700 |
| 2022-11-21 | 41.15 | $42.12 | 487400 |
| 2022-11-18 | 40.61 | $41.05 | 659100 |
| 2022-11-17 | 40.27 | $39.68 | 617700 |
| 2022-11-16 | 40.27 | $38.98 | 444400 |
| 2022-11-15 | 40.47 | $40.42 | 449500 |
| 2022-11-14 | 40.23 | $39.84 | 340900 |
| 2022-11-11 | 40.11 | $39.94 | 414100 |
| 2022-11-10 | 39.91 | $39.96 | 407200 |
| 2022-11-09 | 39.63 | $38.21 | 287000 |
| 2022-11-08 | 39.83 | $39.29 | 272200 |
| 2022-11-07 | 39.70 | $39.34 | 272400 |
| 2022-11-04 | 39.51 | $38.78 | 252100 |
| 2022-11-03 | 39.42 | $38.03 | 445400 |
| 2022-11-02 | 39.53 | $37.89 | 399200 |
| 2022-11-01 | 39.67 | $39.02 | 329000 |
| 2022-10-31 | 39.46 | $39.33 | 426900 |
| 2022-10-28 | 39.07 | $40.44 | 471400 |
| 2022-10-27 | 38.21 | $39.37 | 427000 |
| 2022-10-26 | 37.48 | $39.13 | 618300 |
| 2022-10-25 | 36.64 | $38.25 | 552900 |
| 2022-10-24 | 35.88 | $36.89 | 420400 |
| 2022-10-21 | 35.36 | $36.22 | 399600 |
| 2022-10-20 | 34.94 | $34.81 | 368700 |
| 2022-10-19 | 34.85 | $34.80 | 359200 |
| 2022-10-18 | 34.74 | $35.37 | 389200 |
| 2022-10-17 | 34.42 | $35.24 | 442200 |
| 2022-10-14 | 34.06 | $34.12 | 288300 |
| 2022-10-13 | 33.98 | $34.40 | 378900 |
| 2022-10-12 | 33.77 | $33.65 | 320200 |
| 2022-10-11 | 33.76 | $33.92 | 404600 |
| 2022-10-10 | 33.65 | $33.60 | 362500 |
| 2022-10-07 | 33.62 | $34.02 | 403900 |
| 2022-10-06 | 33.44 | $34.52 | 416300 |
| 2022-10-05 | 33.06 | $34.87 | 495600 |
| 2022-10-04 | 32.49 | $34.33 | 410900 |
| 2022-10-03 | 31.96 | $32.54 | 287800 |
| 2022-09-30 | 31.90 | $31.66 | 362900 |
| 2022-09-29 | 32.10 | $31.94 | 338700 |
| 2022-09-28 | 32.26 | $32.50 | 394400 |
| 2022-09-27 | 32.29 | $31.93 | 283200 |
| 2022-09-26 | 32.51 | $31.57 | 376900 |
| 2022-09-23 | 32.90 | $32.24 | 485600 |
| 2022-09-22 | 33.16 | $32.50 | 341600 |
| 2022-09-21 | 33.39 | $32.79 | 299200 |
| 2022-09-20 | 33.58 | $33.01 | 351200 |
| 2022-09-19 | 33.73 | $34.08 | 443400 |
| 2022-09-16 | 33.58 | $33.62 | 599000 |
| 2022-09-15 | 33.53 | $33.24 | 291300 |
| 2022-09-14 | 33.59 | $33.12 | 394500 |
| 2022-09-13 | 33.69 | $32.76 | 371400 |
| 2022-09-12 | 33.92 | $34.87 | 361300 |
| 2022-09-09 | 33.52 | $34.08 | 321100 |
| 2022-09-08 | 33.28 | $33.25 | 336700 |
| 2022-09-07 | 33.25 | $33.45 | 428300 |
| 2022-09-06 | 33.13 | $32.19 | 365600 |
| 2022-09-02 | 33.39 | $32.46 | 349500 |
| 2022-09-01 | 33.60 | $32.65 | 405800 |
| 2022-08-31 | 33.79 | $32.28 | 660900 |
| 2022-08-30 | 34.13 | $32.74 | 324400 |
| 2022-08-29 | 34.38 | $33.28 | 307600 |
| 2022-08-26 | 34.49 | $33.45 | 351300 |
| 2022-08-25 | 34.55 | $34.25 | 311800 |
| 2022-08-24 | 34.36 | $33.49 | 553900 |
| 2022-08-23 | 34.33 | $33.79 | 670300 |
| 2022-08-22 | 34.19 | $33.78 | 660300 |
| 2022-08-19 | 33.99 | $34.30 | 666300 |
| 2022-08-18 | 33.56 | $33.71 | 382700 |
| 2022-08-17 | 33.20 | $33.25 | 324800 |
| 2022-08-16 | 32.89 | $33.98 | 816200 |
| 2022-08-15 | 32.26 | $32.38 | 347200 |
| 2022-08-12 | 31.98 | $32.74 | 334300 |
| 2022-08-11 | 31.51 | $32.41 | 447200 |
| 2022-08-10 | 31.03 | $30.85 | 515700 |
| 2022-08-09 | 30.93 | $30.04 | 526100 |
| 2022-08-08 | 31.05 | $31.70 | 436500 |
| 2022-08-05 | 30.66 | $30.44 | 255000 |
| 2022-08-04 | 30.58 | $30.51 | 291500 |
| 2022-08-03 | 30.44 | $30.56 | 391800 |
| 2022-08-02 | 30.25 | $29.66 | 355100 |
| 2022-08-01 | 30.30 | $30.54 | 334800 |
| 2022-07-29 | 30.07 | $30.20 | 495400 |
| 2022-07-28 | 29.89 | $29.85 | 255000 |
| 2022-07-27 | 29.77 | $29.74 | 299500 |
| 2022-07-26 | 29.66 | $29.11 | 411400 |
| 2022-07-25 | 29.72 | $30.47 | 322800 |
| 2022-07-22 | 29.35 | $30.45 | 272600 |
| 2022-07-21 | 28.91 | $30.51 | 302200 |
| 2022-07-20 | 28.35 | $30.32 | 379500 |
| 2022-07-19 | 27.74 | $29.43 | 387400 |
| 2022-07-18 | 27.28 | $28.30 | 476000 |
| 2022-07-15 | 27.09 | $27.52 | 283700 |
| 2022-07-14 | 27.11 | $26.86 | 322400 |
| 2022-07-13 | 27.37 | $27.69 | 374300 |
| 2022-07-12 | 27.44 | $27.48 | 302200 |
| 2022-07-11 | 27.60 | $27.69 | 344100 |
| 2022-07-08 | 27.74 | $28.36 | 325200 |
| 2022-07-07 | 27.72 | $28.72 | 454900 |
| 2022-07-06 | 27.59 | $26.97 | 535500 |
| 2022-07-05 | 28.01 | $28.32 | 553400 |
| 2022-07-01 | 28.11 | $27.47 | 492000 |
| 2022-06-30 | 28.51 | $27.69 | 549900 |
| 2022-06-29 | 28.94 | $28.47 | 379700 |
| 2022-06-28 | 29.24 | $29.26 | 403000 |
| 2022-06-27 | 29.36 | $29.86 | 310200 |
| 2022-06-24 | 29.33 | $30.04 | 496700 |
| 2022-06-23 | 29.24 | $29.10 | 348200 |
| 2022-06-22 | 29.45 | $28.99 | 338000 |
| 2022-06-21 | 29.74 | $29.47 | 330500 |
| 2022-06-17 | 29.96 | $29.25 | 687400 |
| 2022-06-16 | 30.31 | $28.83 | 434800 |
| 2022-06-15 | 30.87 | $30.31 | 287500 |
| 2022-06-14 | 31.10 | $30.05 | 369300 |
| 2022-06-13 | 31.45 | $30.02 | 429300 |
| 2022-06-10 | 31.90 | $30.58 | 310000 |
| 2022-06-09 | 32.26 | $31.57 | 264200 |
| 2022-06-08 | 32.39 | $32.04 | 262500 |
| 2022-06-07 | 32.38 | $32.49 | 488700 |
| 2022-06-06 | 32.23 | $32.48 | 556300 |
| 2022-06-03 | 32.05 | $32.31 | 379900 |
| 2022-06-02 | 31.87 | $32.15 | 428800 |
| 2022-06-01 | 31.71 | $32.41 | 443500 |
| 2022-05-31 | 31.42 | $32.86 | 752300 |
| 2022-05-27 | 30.93 | $33.24 | 560500 |
| 2022-05-26 | 30.22 | $32.20 | 1.3M |
| 2022-05-25 | 29.69 | $30.28 | 1.4M |
| 2022-05-24 | 29.67 | $27.17 | 1.2M |
| 2022-05-23 | 30.64 | $29.71 | 770400 |
| 2022-05-20 | 31.03 | $30.08 | 515300 |
| 2022-05-19 | 31.39 | $30.04 | 794100 |
| 2022-05-18 | 31.85 | $30.57 | 860400 |
| 2022-05-17 | 32.24 | $33.39 | 362100 |
| 2022-05-16 | 31.83 | $32.97 | 615200 |
| 2022-05-13 | 31.47 | $32.39 | 489300 |
| 2022-05-12 | 31.22 | $32.07 | 729900 |
| 2022-05-11 | 31.02 | $30.15 | 1.1M |
| 2022-05-10 | 31.39 | $31.20 | 523400 |
| 2022-05-09 | 31.52 | $30.79 | 582700 |
| 2022-05-06 | 31.81 | $31.63 | 754700 |
| 2022-05-05 | 31.92 | $32.50 | 609000 |
| 2022-05-04 | 31.77 | $32.88 | 536600 |
| 2022-05-03 | 31.49 | $32.37 | 514100 |
| 2022-05-02 | 31.31 | $32.17 | 423700 |
| 2022-04-29 | 31.17 | $31.06 | 418100 |
| 2022-04-28 | 31.36 | $32.09 | 453600 |
| 2022-04-27 | 31.29 | $31.18 | 982900 |
| 2022-04-26 | 31.50 | $30.89 | 893000 |
| 2022-04-25 | 31.87 | $31.71 | 953300 |
| 2022-04-22 | 32.07 | $30.91 | 1.3M |
| 2022-04-21 | 32.58 | $33.33 | 838200 |
| 2022-04-20 | 32.45 | $33.51 | 712500 |
| 2022-04-19 | 32.24 | $33.91 | 878000 |
| 2022-04-18 | 31.88 | $32.76 | 911000 |
| 2022-04-14 | 31.82 | $32.50 | 830500 |
| 2022-04-13 | 31.85 | $32.63 | 1.2M |
| 2022-04-12 | 31.87 | $32.03 | 938300 |
| 2022-04-11 | 32.10 | $32.30 | 1.3M |
| 2022-04-08 | 32.32 | $32.59 | 832100 |
| 2022-04-07 | 32.52 | $32.12 | 1.1M |
| 2022-04-06 | 32.94 | $32.28 | 934800 |
| 2022-04-05 | 33.41 | $33.19 | 780400 |
| 2022-04-04 | 33.72 | $32.66 | 743300 |
| 2022-04-01 | 34.27 | $32.00 | 1.3M |
| 2022-03-31 | 35.17 | $33.04 | 931700 |
| 2022-03-30 | 35.95 | $34.63 | 501700 |
| 2022-03-29 | 36.39 | $36.57 | 682000 |
| 2022-03-28 | 36.33 | $34.96 | 623400 |
| 2022-03-25 | 36.75 | $35.55 | 522200 |
| 2022-03-24 | 37.08 | $35.80 | 557100 |
| 2022-03-23 | 37.40 | $36.51 | 749500 |
| 2022-03-22 | 37.57 | $37.41 | 692700 |
| 2022-03-21 | 37.47 | $37.30 | 466800 |
| 2022-03-18 | 37.38 | $38.34 | 1.7M |
| 2022-03-17 | 36.94 | $38.85 | 614000 |
| 2022-03-16 | 36.24 | $37.90 | 747400 |
| 2022-03-15 | 35.68 | $36.10 | 720900 |
| 2022-03-14 | 35.58 | $35.77 | 788200 |
| 2022-03-11 | 35.57 | $36.19 | 842500 |
| 2022-03-10 | 35.43 | $35.71 | 757800 |
| 2022-03-09 | 35.42 | $35.64 | 753500 |
| 2022-03-08 | 35.44 | $35.02 | 1.1M |
| 2022-03-07 | 35.66 | $34.55 | 578100 |
| 2022-03-04 | 36.10 | $35.78 | 925800 |
| 2022-03-03 | 36.25 | $36.72 | 469000 |
| 2022-03-02 | 36.14 | $36.44 | 753000 |
| 2022-03-01 | 36.11 | $34.83 | 551900 |
| 2022-02-28 | 36.58 | $36.00 | 803900 |
| 2022-02-25 | 36.80 | $36.69 | 475300 |
| 2022-02-24 | 36.85 | $36.46 | 652600 |
| 2022-02-23 | 36.99 | $35.19 | 646000 |
| 2022-02-22 | 37.56 | $36.24 | 474500 |
| 2022-02-18 | 37.93 | $37.16 | 408900 |
| 2022-02-17 | 38.09 | $37.13 | 267400 |
| 2022-02-16 | 38.29 | $38.67 | 548700 |
| 2022-02-15 | 38.04 | $38.41 | 320500 |
| 2022-02-14 | 37.82 | $36.88 | 397500 |
| 2022-02-11 | 38.04 | $37.78 | 500300 |
| 2022-02-10 | 38.02 | $39.10 | 541700 |
| 2022-02-09 | 37.58 | $39.33 | 320700 |
| 2022-02-08 | 36.98 | $38.62 | 337100 |
| 2022-02-07 | 36.47 | $37.24 | 381300 |
| 2022-02-04 | 36.31 | $36.74 | 422800 |
| 2022-02-03 | 36.28 | $36.56 | 661500 |
| 2022-02-02 | 36.32 | $37.36 | 742900 |
| 2022-02-01 | 36.14 | $37.77 | 758900 |
| 2022-01-31 | 35.80 | $37.64 | 554400 |
| 2022-01-28 | 35.46 | $36.52 | 931700 |
| 2022-01-27 | 35.42 | $36.85 | 419000 |
| 2022-01-26 | 35.31 | $37.15 | 909600 |
| 2022-01-25 | 35.10 | $38.11 | 1.6M |
| 2022-01-24 | 34.59 | $38.15 | 2.0M |
| 2022-01-21 | 33.99 | $33.35 | 1.5M |
| 2022-01-20 | 34.83 | $33.57 | 805600 |
| 2022-01-19 | 35.84 | $36.12 | 954200 |
| 2022-01-18 | 36.29 | $36.37 | 1.0M |
| 2022-01-14 | 36.81 | $36.29 | 794000 |
| 2022-01-13 | 37.51 | $37.63 | 467900 |
| 2022-01-12 | 37.98 | $38.06 | 411700 |
| 2022-01-11 | 38.46 | $38.85 | 540400 |
| 2022-01-10 | 38.82 | $38.13 | 897200 |
| 2022-01-07 | 39.53 | $39.72 | 521700 |
| 2022-01-06 | 39.93 | $41.05 | 571500 |
| 2022-01-05 | 40.02 | $40.39 | 404300 |
| 2022-01-04 | 40.38 | $41.64 | 583900 |
| 2022-01-03 | 40.45 | $41.52 | 547900 |
| 2021-12-31 | 40.62 | $42.31 | 501800 |
| 2021-12-30 | 40.61 | $42.69 | 550900 |
| 2021-12-29 | 40.52 | $42.56 | 591800 |
| 2021-12-28 | 40.49 | $41.35 | 463200 |
| 2021-12-27 | 40.88 | $41.97 | 518700 |
| 2021-12-23 | 41.20 | $40.87 | 447700 |
| 2021-12-22 | 41.99 | $41.08 | 403000 |
| 2021-12-21 | 42.92 | $40.49 | 841500 |
| 2021-12-20 | 44.28 | $38.66 | 1.2M |
| 2021-12-17 | 46.54 | $41.86 | 1.9M |
| 2021-12-16 | 48.29 | $47.05 | 1.1M |
| 2021-12-15 | 48.79 | $48.83 | 884700 |
| 2021-12-14 | 48.83 | $48.06 | 1.1M |
| 2021-12-13 | 49.13 | $47.57 | 806800 |
| 2021-12-10 | 49.64 | $50.52 | 648000 |
| 2021-12-09 | 49.32 | $50.70 | 756500 |
| 2021-12-08 | 48.87 | $50.03 | 537500 |
| 2021-12-07 | 48.53 | $50.30 | 750100 |
| 2021-12-06 | 48.03 | $48.07 | 1.0M |
| 2021-12-03 | 48.12 | $46.88 | 534100 |
| 2021-12-02 | 48.61 | $46.52 | 709300 |
| 2021-12-01 | 49.31 | $45.18 | 441300 |
| 2021-11-30 | 50.58 | $47.04 | 725900 |
| 2021-11-29 | 51.52 | $48.69 | 403200 |
| 2021-11-26 | 52.11 | $48.54 | 408300 |
| 2021-11-24 | 52.85 | $50.56 | 302800 |
| 2021-11-23 | 53.07 | $51.67 | 457200 |
| 2021-11-22 | 52.94 | $52.22 | 546000 |
| 2021-11-19 | 52.56 | $50.25 | 932400 |
| 2021-11-18 | 52.67 | $53.75 | 818100 |
| 2021-11-17 | 51.66 | $51.58 | 809000 |
| 2021-11-16 | 51.06 | $51.94 | 334400 |
| 2021-11-15 | 50.17 | $50.55 | 544600 |
| 2021-11-12 | 49.48 | $49.45 | 291800 |
| 2021-11-11 | 48.95 | $48.69 | 228500 |
| 2021-11-10 | 48.51 | $48.38 | 256800 |
| 2021-11-09 | 48.03 | $49.40 | 213400 |
| 2021-11-08 | 47.10 | $48.62 | 287800 |
| 2021-11-05 | 46.17 | $48.44 | 358100 |
| 2021-11-04 | 45.07 | $47.58 | 376100 |
| 2021-11-03 | 43.98 | $46.56 | 554300 |
| 2021-11-02 | 42.96 | $44.34 | 389200 |
| 2021-11-01 | 42.42 | $43.34 | 495900 |
| 2021-10-29 | 42.06 | $41.62 | 318500 |
| 2021-10-28 | 42.18 | $41.55 | 267100 |
| 2021-10-27 | 42.33 | $40.81 | 248800 |
| 2021-10-26 | 42.75 | $42.23 | 272800 |
| 2021-10-25 | 42.80 | $42.98 | 265600 |
| 2021-10-22 | 42.61 | $42.40 | 210300 |
| 2021-10-21 | 42.57 | $43.18 | 249400 |
| 2021-10-20 | 42.25 | $42.58 | 345700 |
| 2021-10-19 | 42.06 | $42.54 | 311100 |
| 2021-10-18 | 41.82 | $42.98 | 387300 |
| 2021-10-15 | 41.40 | $42.31 | 413500 |
| 2021-10-14 | 41.09 | $41.29 | 332700 |
| 2021-10-13 | 41.04 | $40.18 | 374100 |
| 2021-10-12 | 41.33 | $40.90 | 228100 |
| 2021-10-11 | 41.45 | $40.04 | 311300 |
| 2021-10-08 | 41.87 | $41.52 | 276400 |
| 2021-10-07 | 41.92 | $42.14 | 480500 |
| 2021-10-06 | 41.77 | $40.41 | 533400 |
| 2021-10-05 | 42.13 | $41.38 | 450300 |
| 2021-10-04 | 42.26 | $42.10 | 564500 |
| 2021-10-01 | 42.18 | $40.51 | 494900 |
| 2021-09-30 | 42.58 | $39.59 | 704800 |
| 2021-09-29 | 43.34 | $43.65 | 428800 |
| 2021-09-28 | 42.98 | $43.70 | 286200 |
| 2021-09-27 | 42.50 | $44.05 | 335100 |
| 2021-09-24 | 41.80 | $42.83 | 326500 |
| 2021-09-23 | 41.32 | $43.00 | 359200 |
| 2021-09-22 | 40.68 | $42.51 | 359700 |
| 2021-09-21 | 40.06 | $41.16 | 614300 |
| 2021-09-20 | 39.73 | $40.57 | 560200 |
| 2021-09-17 | 39.53 | $41.15 | 819400 |
| 2021-09-16 | 39.10 | $40.82 | 379800 |
| 2021-09-15 | 38.70 | $39.72 | 369000 |
| 2021-09-14 | 38.58 | $39.28 | 462700 |
| 2021-09-13 | 38.59 | $39.09 | 559600 |
| 2021-09-10 | 38.68 | $38.98 | 454300 |
| 2021-09-09 | 38.84 | $40.14 | 693500 |
| 2021-09-08 | 38.70 | $39.09 | 706700 |
| 2021-09-07 | 38.87 | $39.27 | 453900 |
| 2021-09-03 | 39.05 | $39.87 | 594400 |
| 2021-09-02 | 39.11 | $39.87 | 838900 |
| 2021-09-01 | 39.20 | $38.50 | 558100 |
| 2021-08-31 | 39.76 | $38.73 | 509800 |
| 2021-08-30 | 40.40 | $39.48 | 984300 |
| 2021-08-27 | 40.96 | $40.54 | 555100 |
| 2021-08-26 | 41.33 | $39.39 | 810200 |
| 2021-08-25 | 42.14 | $41.43 | 468500 |
| 2021-08-24 | 42.51 | $43.12 | 655000 |
| 2021-08-23 | 42.42 | $41.05 | 757500 |
| 2021-08-20 | 42.98 | $41.74 | 1.5M |
| 2021-08-19 | 43.45 | $43.04 | 763900 |
| 2021-08-18 | 43.60 | $43.03 | 482200 |
| 2021-08-17 | 43.80 | $42.44 | 729800 |
| 2021-08-16 | 44.23 | $44.46 | 473200 |
| 2021-08-13 | 44.11 | $45.25 | 440500 |
| 2021-08-12 | 43.70 | $45.72 | 743800 |
| 2021-08-11 | 43.06 | $45.15 | 256700 |
| 2021-08-10 | 42.47 | $45.30 | 491400 |
| 2021-08-09 | 41.71 | $42.75 | 288900 |
| 2021-08-06 | 41.60 | $43.09 | 294300 |
| 2021-08-05 | 41.38 | $42.07 | 361100 |
| 2021-08-04 | 41.45 | $40.60 | 420800 |
| 2021-08-03 | 42.02 | $43.09 | 493400 |
| 2021-08-02 | 41.94 | $42.27 | 324100 |
| 2021-07-30 | 42.11 | $42.08 | 343400 |
| 2021-07-29 | 42.41 | $42.17 | 286700 |
| 2021-07-28 | 42.75 | $42.40 | 252900 |
| 2021-07-27 | 43.10 | $42.61 | 332000 |
| 2021-07-26 | 43.48 | $43.73 | 241800 |
| 2021-07-23 | 43.60 | $43.20 | 434300 |
| 2021-07-22 | 43.92 | $42.95 | 251200 |
| 2021-07-21 | 44.39 | $44.02 | 333800 |
| 2021-07-20 | 44.63 | $43.26 | 558700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.76
2026-07-17
Close Price
$42.47
Vol: 460505
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.46
Average
50.45
Maximum
81.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.76 | $42.47 | 460505 |
| 2026-07-16 | 42.48 | $42.69 | 536700 |
| 2026-07-15 | 44.27 | $43.23 | 512832 |
| 2026-07-14 | 40.99 | $42.48 | 462100 |
| 2026-07-13 | 41.21 | $42.55 | 543547 |
| 2026-07-10 | 41.30 | $42.58 | 517339 |
| 2026-07-09 | 37.04 | $41.58 | 480200 |
| 2026-07-08 | 36.51 | $41.46 | 857500 |
| 2026-07-07 | 39.74 | $42.69 | 616800 |
| 2026-07-06 | 36.12 | $41.86 | 535700 |
| 2026-07-02 | 36.96 | $42.19 | 332441 |
| 2026-07-01 | 36.02 | $41.97 | 498339 |
| 2026-06-30 | 36.56 | $42.20 | 565634 |
| 2026-06-29 | 33.80 | $41.53 | 779017 |
| 2026-06-26 | 37.78 | $43.24 | 1.4M |
| 2026-06-25 | 35.07 | $42.60 | 532137 |
| 2026-06-24 | 40.20 | $44.57 | 546512 |
| 2026-06-23 | 38.37 | $44.15 | 408013 |
| 2026-06-22 | 40.24 | $44.82 | 898520 |
| 2026-06-18 | 41.23 | $45.17 | 825313 |
| 2026-06-17 | 37.01 | $44.17 | 477600 |
| 2026-06-16 | 37.08 | $44.20 | 381404 |
| 2026-06-15 | 36.30 | $44.01 | 383528 |
| 2026-06-12 | 39.45 | $45.29 | 328337 |
| 2026-06-11 | 38.70 | $45.10 | 411900 |
| 2026-06-10 | 35.62 | $44.33 | 424400 |
| 2026-06-09 | 35.69 | $44.36 | 466000 |
| 2026-06-08 | 36.20 | $44.60 | 401851 |
| 2026-06-05 | 36.66 | $44.82 | 632126 |
| 2026-06-04 | 31.97 | $43.56 | 475200 |
| 2026-06-03 | 31.82 | $43.52 | 504231 |
| 2026-06-02 | 32.92 | $44.15 | 649600 |
| 2026-06-01 | 31.24 | $43.68 | 854622 |
| 2026-05-29 | 35.15 | $45.87 | 931437 |
| 2026-05-28 | 46.90 | $50.48 | 581902 |
| 2026-05-27 | 44.13 | $49.76 | 530800 |
| 2026-05-26 | 40.83 | $48.95 | 582600 |
| 2026-05-22 | 41.93 | $49.33 | 332800 |
| 2026-05-21 | 40.69 | $49.02 | 452400 |
| 2026-05-20 | 36.88 | $48.10 | 399346 |
| 2026-05-19 | 35.99 | $47.89 | 393733 |
| 2026-05-18 | 36.43 | $48.08 | 465212 |
| 2026-05-15 | 36.77 | $48.23 | 323100 |
| 2026-05-14 | 39.12 | $49.25 | 348100 |
| 2026-05-13 | 36.12 | $48.46 | 476449 |
| 2026-05-12 | 37.92 | $49.26 | 375619 |
| 2026-05-11 | 40.10 | $50.18 | 494800 |
| 2026-05-08 | 46.23 | $52.41 | 758100 |
| 2026-05-07 | 46.05 | $52.36 | 509900 |
| 2026-05-06 | 53.30 | $54.55 | 209300 |
| 2026-05-05 | 50.10 | $53.61 | 268742 |
| 2026-05-04 | 48.60 | $53.19 | 296720 |
| 2026-05-01 | 56.57 | $55.27 | 204700 |
| 2026-04-30 | 58.05 | $55.61 | 357100 |
| 2026-04-29 | 57.11 | $55.31 | 232300 |
| 2026-04-28 | 62.53 | $56.53 | 244900 |
| 2026-04-27 | 62.44 | $56.50 | 308900 |
| 2026-04-24 | 61.50 | $56.15 | 219100 |
| 2026-04-23 | 62.57 | $56.40 | 232300 |
| 2026-04-22 | 61.42 | $55.95 | 309400 |
| 2026-04-21 | 60.81 | $55.71 | 393500 |
| 2026-04-20 | 61.70 | $55.94 | 435200 |
| 2026-04-17 | 58.39 | $54.62 | 528200 |
| 2026-04-16 | 53.63 | $52.97 | 458500 |
| 2026-04-15 | 52.79 | $52.70 | 692700 |
| 2026-04-14 | 54.93 | $53.31 | 579000 |
| 2026-04-13 | 59.33 | $54.49 | 408500 |
| 2026-04-10 | 60.66 | $54.83 | 378400 |
| 2026-04-09 | 64.20 | $55.71 | 395800 |
| 2026-04-08 | 59.19 | $53.76 | 446600 |
| 2026-04-07 | 50.94 | $51.30 | 418500 |
| 2026-04-06 | 49.65 | $50.97 | 272800 |
| 2026-04-02 | 46.26 | $50.14 | 291000 |
| 2026-04-01 | 48.85 | $50.83 | 343500 |
| 2026-03-31 | 46.92 | $50.36 | 451900 |
| 2026-03-30 | 42.49 | $49.35 | 500100 |
| 2026-03-27 | 42.18 | $49.28 | 384600 |
| 2026-03-26 | 43.35 | $49.64 | 396900 |
| 2026-03-25 | 47.37 | $50.80 | 312700 |
| 2026-03-24 | 44.28 | $50.07 | 413700 |
| 2026-03-23 | 44.06 | $50.02 | 601200 |
| 2026-03-20 | 40.46 | $49.19 | 1.5M |
| 2026-03-19 | 41.38 | $49.49 | 498100 |
| 2026-03-18 | 39.65 | $49.09 | 533300 |
| 2026-03-17 | 44.03 | $50.51 | 650000 |
| 2026-03-16 | 38.63 | $49.32 | 705300 |
| 2026-03-13 | 41.71 | $50.28 | 669300 |
| 2026-03-12 | 43.00 | $50.66 | 439100 |
| 2026-03-11 | 42.20 | $50.48 | 399800 |
| 2026-03-10 | 41.63 | $50.35 | 361700 |
| 2026-03-09 | 40.83 | $50.16 | 463300 |
| 2026-03-06 | 43.05 | $50.91 | 440700 |
| 2026-03-05 | 48.77 | $52.61 | 398500 |
| 2026-03-04 | 50.22 | $53.00 | 308400 |
| 2026-03-03 | 48.66 | $52.58 | 313700 |
| 2026-03-02 | 47.38 | $52.24 | 387300 |
| 2026-02-27 | 52.11 | $53.55 | 343800 |
| 2026-02-26 | 55.83 | $54.47 | 350000 |
| 2026-02-25 | 53.79 | $53.87 | 275700 |
| 2026-02-24 | 52.86 | $53.60 | 228100 |
| 2026-02-23 | 50.61 | $52.96 | 362800 |
| 2026-02-20 | 54.38 | $53.94 | 380100 |
| 2026-02-19 | 53.06 | $53.55 | 319000 |
| 2026-02-18 | 52.08 | $53.26 | 333500 |
| 2026-02-17 | 54.34 | $53.87 | 400000 |
| 2026-02-13 | 53.01 | $53.45 | 363300 |
| 2026-02-12 | 50.38 | $52.65 | 363700 |
| 2026-02-11 | 48.67 | $52.15 | 271300 |
| 2026-02-10 | 48.50 | $52.10 | 313300 |
| 2026-02-09 | 49.18 | $52.32 | 392400 |
| 2026-02-06 | 48.47 | $52.09 | 549900 |
| 2026-02-05 | 44.60 | $50.88 | 556900 |
| 2026-02-04 | 43.16 | $50.45 | 695600 |
| 2026-02-03 | 37.95 | $48.99 | 680200 |
| 2026-02-02 | 34.68 | $48.15 | 522300 |
| 2026-01-30 | 31.19 | $47.30 | 613400 |
| 2026-01-29 | 30.70 | $47.18 | 722600 |
| 2026-01-28 | 32.03 | $47.91 | 470400 |
| 2026-01-27 | 34.08 | $48.97 | 375400 |
| 2026-01-26 | 34.47 | $49.17 | 573300 |
| 2026-01-23 | 38.25 | $50.97 | 391700 |
| 2026-01-22 | 42.90 | $52.84 | 551800 |
| 2026-01-21 | 50.98 | $55.41 | 523600 |
| 2026-01-20 | 45.77 | $54.03 | 736000 |
| 2026-01-16 | 40.02 | $52.72 | 552400 |
| 2026-01-15 | 40.80 | $52.97 | 605700 |
| 2026-01-14 | 49.73 | $55.38 | 672500 |
| 2026-01-13 | 49.91 | $55.42 | 501100 |
| 2026-01-12 | 50.57 | $55.58 | 649200 |
| 2026-01-09 | 50.41 | $55.54 | 658800 |
| 2026-01-08 | 50.68 | $55.61 | 784100 |
| 2026-01-07 | 43.70 | $53.89 | 691500 |
| 2026-01-06 | 50.35 | $55.58 | 541700 |
| 2026-01-05 | 43.16 | $54.10 | 640500 |
| 2026-01-02 | 41.86 | $53.86 | 521800 |
| 2025-12-31 | 39.45 | $53.42 | 325000 |
| 2025-12-30 | 40.46 | $53.70 | 356900 |
| 2025-12-29 | 41.07 | $53.87 | 427500 |
| 2025-12-26 | 42.61 | $54.30 | 330100 |
| 2025-12-24 | 43.66 | $54.59 | 222900 |
| 2025-12-23 | 42.07 | $54.25 | 489400 |
| 2025-12-22 | 46.83 | $55.54 | 632500 |
| 2025-12-19 | 49.38 | $56.16 | 1.1M |
| 2025-12-18 | 50.09 | $56.33 | 577500 |
| 2025-12-17 | 49.89 | $56.28 | 488000 |
| 2025-12-16 | 53.46 | $57.15 | 499800 |
| 2025-12-15 | 53.28 | $57.10 | 831600 |
| 2025-12-12 | 53.10 | $57.05 | 826100 |
| 2025-12-11 | 52.56 | $56.89 | 427700 |
| 2025-12-10 | 51.40 | $56.54 | 1.0M |
| 2025-12-09 | 53.61 | $57.16 | 410000 |
| 2025-12-08 | 51.13 | $56.39 | 313900 |
| 2025-12-05 | 49.26 | $55.83 | 631200 |
| 2025-12-04 | 51.29 | $56.44 | 435600 |
| 2025-12-03 | 54.70 | $57.41 | 422700 |
| 2025-12-02 | 51.04 | $56.26 | 339400 |
| 2025-12-01 | 53.66 | $56.99 | 363500 |
| 2025-11-28 | 52.02 | $56.48 | 191100 |
| 2025-11-26 | 55.02 | $57.31 | 482900 |
| 2025-11-25 | 52.18 | $56.41 | 540300 |
| 2025-11-24 | 42.07 | $53.79 | 754400 |
| 2025-11-21 | 43.82 | $54.31 | 727900 |
| 2025-11-20 | 46.31 | $55.02 | 528100 |
| 2025-11-19 | 48.11 | $55.51 | 302200 |
| 2025-11-18 | 48.58 | $55.64 | 346400 |
| 2025-11-17 | 47.72 | $55.41 | 276200 |
| 2025-11-14 | 50.50 | $56.20 | 285900 |
| 2025-11-13 | 50.32 | $56.15 | 334000 |
| 2025-11-12 | 51.14 | $56.39 | 374400 |
| 2025-11-11 | 52.12 | $56.68 | 288200 |
| 2025-11-10 | 57.78 | $58.25 | 544500 |
| 2025-11-07 | 55.03 | $57.32 | 356400 |
| 2025-11-06 | 52.96 | $56.66 | 533700 |
| 2025-11-05 | 57.03 | $57.74 | 760200 |
| 2025-11-04 | 47.79 | $55.12 | 444600 |
| 2025-11-03 | 47.86 | $55.14 | 666700 |
| 2025-10-31 | 46.51 | $54.80 | 555200 |
| 2025-10-30 | 42.87 | $53.92 | 576000 |
| 2025-10-29 | 43.74 | $54.19 | 469600 |
| 2025-10-28 | 46.48 | $55.02 | 326700 |
| 2025-10-27 | 47.65 | $55.36 | 414300 |
| 2025-10-24 | 48.81 | $55.70 | 301700 |
| 2025-10-23 | 49.52 | $55.91 | 447600 |
| 2025-10-22 | 46.98 | $55.18 | 326100 |
| 2025-10-21 | 46.52 | $55.05 | 370300 |
| 2025-10-20 | 47.44 | $55.36 | 312100 |
| 2025-10-17 | 43.93 | $54.33 | 391700 |
| 2025-10-16 | 42.30 | $53.87 | 411500 |
| 2025-10-15 | 41.27 | $53.58 | 520600 |
| 2025-10-14 | 41.54 | $53.69 | 629300 |
| 2025-10-13 | 42.27 | $54.00 | 672000 |
| 2025-10-10 | 38.03 | $52.73 | 623500 |
| 2025-10-09 | 40.74 | $53.94 | 597400 |
| 2025-10-08 | 49.91 | $57.23 | 363100 |
| 2025-10-07 | 48.61 | $56.84 | 396300 |
| 2025-10-06 | 54.44 | $58.53 | 575200 |
| 2025-10-03 | 51.04 | $57.50 | 335800 |
| 2025-10-02 | 51.18 | $57.54 | 415700 |
| 2025-10-01 | 51.65 | $57.68 | 494000 |
| 2025-09-30 | 55.04 | $58.66 | 501400 |
| 2025-09-29 | 56.41 | $59.04 | 690600 |
| 2025-09-26 | 59.16 | $59.79 | 440000 |
| 2025-09-25 | 56.41 | $58.77 | 388000 |
| 2025-09-24 | 56.77 | $58.87 | 471500 |
| 2025-09-23 | 61.36 | $60.12 | 454200 |
| 2025-09-22 | 60.85 | $59.91 | 513700 |
| 2025-09-19 | 63.80 | $60.69 | 1.6M |
| 2025-09-18 | 65.65 | $61.17 | 496200 |
| 2025-09-17 | 64.23 | $60.48 | 497900 |
| 2025-09-16 | 65.46 | $60.81 | 558700 |
| 2025-09-15 | 67.86 | $61.45 | 583500 |
| 2025-09-12 | 64.00 | $59.48 | 423200 |
| 2025-09-11 | 72.84 | $61.58 | 484800 |
| 2025-09-10 | 69.45 | $59.80 | 455200 |
| 2025-09-09 | 67.81 | $59.04 | 466900 |
| 2025-09-08 | 69.34 | $59.37 | 551400 |
| 2025-09-05 | 69.14 | $59.27 | 771300 |
| 2025-09-04 | 73.62 | $60.25 | 642200 |
| 2025-09-03 | 68.78 | $57.78 | 603400 |
| 2025-09-02 | 68.15 | $57.50 | 526600 |
| 2025-08-29 | 66.03 | $56.59 | 516800 |
| 2025-08-28 | 70.48 | $57.50 | 765000 |
| 2025-08-27 | 69.06 | $56.85 | 638800 |
| 2025-08-26 | 64.83 | $55.13 | 554000 |
| 2025-08-25 | 68.84 | $55.90 | 611400 |
| 2025-08-22 | 70.34 | $56.18 | 1.0M |
| 2025-08-21 | 67.10 | $54.85 | 664500 |
| 2025-08-20 | 68.11 | $55.04 | 321600 |
| 2025-08-19 | 68.94 | $55.20 | 264500 |
| 2025-08-18 | 70.62 | $55.53 | 321400 |
| 2025-08-15 | 70.67 | $55.54 | 444500 |
| 2025-08-14 | 73.27 | $56.07 | 625700 |
| 2025-08-13 | 79.50 | $57.26 | 624800 |
| 2025-08-12 | 77.04 | $55.68 | 869900 |
| 2025-08-11 | 74.80 | $54.45 | 1.1M |
| 2025-08-08 | 70.67 | $52.58 | 301300 |
| 2025-08-07 | 71.38 | $52.70 | 543800 |
| 2025-08-06 | 69.00 | $51.74 | 381300 |
| 2025-08-05 | 65.16 | $50.40 | 541100 |
| 2025-08-04 | 69.82 | $51.16 | 451300 |
| 2025-08-01 | 63.53 | $49.23 | 397200 |
| 2025-07-31 | 64.46 | $49.37 | 478100 |
| 2025-07-30 | 64.52 | $49.38 | 422800 |
| 2025-07-29 | 64.95 | $49.45 | 544300 |
| 2025-07-28 | 68.85 | $50.08 | 570200 |
| 2025-07-25 | 65.71 | $49.07 | 268600 |
| 2025-07-24 | 65.84 | $49.09 | 298900 |
| 2025-07-23 | 72.72 | $50.14 | 366300 |
| 2025-07-22 | 71.45 | $49.67 | 388300 |
| 2025-07-21 | 69.38 | $48.95 | 502700 |
| 2025-07-18 | 66.45 | $48.04 | 411400 |
| 2025-07-17 | 66.85 | $48.10 | 536600 |
| 2025-07-16 | 65.30 | $47.63 | 477100 |
| 2025-07-15 | 64.07 | $47.27 | 412500 |
| 2025-07-14 | 70.73 | $48.28 | 514800 |
| 2025-07-11 | 67.80 | $47.35 | 261000 |
| 2025-07-10 | 66.99 | $47.11 | 351700 |
| 2025-07-09 | 66.49 | $46.96 | 247000 |
| 2025-07-08 | 67.20 | $47.07 | 450600 |
| 2025-07-07 | 66.84 | $46.95 | 595400 |
| 2025-07-03 | 71.32 | $47.66 | 157900 |
| 2025-07-02 | 71.24 | $47.63 | 394100 |
| 2025-07-01 | 70.04 | $47.16 | 435600 |
| 2025-06-30 | 64.62 | $45.35 | 433900 |
| 2025-06-27 | 66.00 | $45.57 | 919200 |
| 2025-06-26 | 64.36 | $45.07 | 391200 |
| 2025-06-25 | 61.76 | $44.33 | 476900 |
| 2025-06-24 | 61.62 | $44.29 | 622200 |
| 2025-06-23 | 62.23 | $44.40 | 384300 |
| 2025-06-20 | 67.35 | $45.29 | 1.0M |
| 2025-06-18 | 66.07 | $44.86 | 492500 |
| 2025-06-17 | 65.01 | $44.51 | 427200 |
| 2025-06-16 | 65.68 | $44.63 | 456300 |
| 2025-06-13 | 59.54 | $42.77 | 420400 |
| 2025-06-12 | 64.75 | $43.65 | 272600 |
| 2025-06-11 | 64.81 | $43.66 | 373500 |
| 2025-06-10 | 64.98 | $43.69 | 347600 |
| 2025-06-09 | 66.00 | $43.87 | 383500 |
| 2025-06-06 | 64.35 | $43.31 | 467000 |
| 2025-06-05 | 62.47 | $42.70 | 483700 |
| 2025-06-04 | 60.56 | $42.11 | 457500 |
| 2025-06-03 | 64.98 | $42.94 | 456900 |
| 2025-06-02 | 64.05 | $42.63 | 533700 |
| 2025-05-30 | 63.99 | $42.61 | 497600 |
| 2025-05-29 | 67.89 | $43.35 | 553200 |
| 2025-05-28 | 67.41 | $43.16 | 898100 |
| 2025-05-27 | 68.28 | $43.33 | 1.1M |
| 2025-05-23 | 62.35 | $41.16 | 1.0M |
| 2025-05-22 | 63.60 | $41.40 | 600600 |
| 2025-05-21 | 60.56 | $40.43 | 512800 |
| 2025-05-20 | 65.43 | $41.34 | 384400 |
| 2025-05-19 | 65.76 | $41.40 | 293100 |
| 2025-05-16 | 65.92 | $41.43 | 424200 |
| 2025-05-15 | 64.31 | $40.84 | 473100 |
| 2025-05-14 | 61.35 | $39.83 | 657800 |
| 2025-05-13 | 59.62 | $39.28 | 419800 |
| 2025-05-12 | 59.56 | $39.26 | 647700 |
| 2025-05-09 | 51.09 | $36.91 | 328900 |
| 2025-05-08 | 51.44 | $36.99 | 393400 |
| 2025-05-07 | 47.44 | $36.05 | 368000 |
| 2025-05-06 | 45.49 | $35.62 | 344400 |
| 2025-05-05 | 45.60 | $35.65 | 346000 |
| 2025-05-02 | 46.58 | $35.92 | 250000 |
| 2025-05-01 | 43.32 | $35.16 | 425600 |
| 2025-04-30 | 41.53 | $34.76 | 306200 |
| 2025-04-29 | 42.42 | $35.04 | 369700 |
| 2025-04-28 | 41.44 | $34.81 | 586300 |
| 2025-04-25 | 41.67 | $34.89 | 354300 |
| 2025-04-24 | 42.24 | $35.09 | 814500 |
| 2025-04-23 | 40.19 | $34.56 | 432500 |
| 2025-04-22 | 40.30 | $34.60 | 376200 |
| 2025-04-21 | 38.05 | $34.00 | 460800 |
| 2025-04-17 | 39.48 | $34.61 | 381900 |
| 2025-04-16 | 37.16 | $33.98 | 524900 |
| 2025-04-15 | 37.72 | $34.24 | 437700 |
| 2025-04-14 | 40.17 | $35.33 | 510100 |
| 2025-04-11 | 38.61 | $34.88 | 787400 |
| 2025-04-10 | 39.64 | $35.35 | 734600 |
| 2025-04-09 | 42.06 | $36.42 | 900600 |
| 2025-04-08 | 32.33 | $33.77 | 982500 |
| 2025-04-07 | 36.91 | $35.83 | 980500 |
| 2025-04-04 | 37.25 | $35.97 | 817300 |
| 2025-04-03 | 32.29 | $34.80 | 1.2M |
| 2025-04-02 | 43.85 | $38.91 | 478600 |
| 2025-04-01 | 41.48 | $38.42 | 430600 |
| 2025-03-31 | 41.00 | $38.32 | 401500 |
| 2025-03-28 | 39.38 | $37.98 | 742200 |
| 2025-03-27 | 43.66 | $39.26 | 484000 |
| 2025-03-26 | 44.93 | $39.61 | 572500 |
| 2025-03-25 | 46.24 | $39.97 | 464300 |
| 2025-03-24 | 46.12 | $39.94 | 711900 |
| 2025-03-21 | 42.35 | $39.05 | 3.7M |
| 2025-03-20 | 39.12 | $38.34 | 588800 |
| 2025-03-19 | 39.54 | $38.48 | 642600 |
| 2025-03-18 | 35.95 | $37.70 | 761000 |
| 2025-03-17 | 33.24 | $37.14 | 889200 |
| 2025-03-14 | 28.04 | $36.13 | 847400 |
| 2025-03-13 | 22.46 | $35.15 | 798600 |
| 2025-03-12 | 24.25 | $36.13 | 500200 |
| 2025-03-11 | 25.92 | $36.97 | 558000 |
| 2025-03-10 | 28.93 | $38.30 | 548000 |
| 2025-03-07 | 29.05 | $38.35 | 573400 |
| 2025-03-06 | 26.13 | $37.85 | 361400 |
| 2025-03-05 | 25.66 | $37.77 | 457300 |
| 2025-03-04 | 25.66 | $37.77 | 659300 |
| 2025-03-03 | 28.01 | $38.95 | 638300 |
| 2025-02-28 | 30.49 | $40.05 | 676100 |
| 2025-02-27 | 25.49 | $39.17 | 472900 |
| 2025-02-26 | 27.49 | $40.11 | 385500 |
| 2025-02-25 | 27.85 | $40.27 | 387400 |
| 2025-02-24 | 30.46 | $41.39 | 331000 |
| 2025-02-21 | 29.22 | $41.17 | 383100 |
| 2025-02-20 | 32.60 | $42.52 | 363300 |
| 2025-02-19 | 33.67 | $42.91 | 458900 |
| 2025-02-18 | 34.70 | $43.28 | 766100 |
| 2025-02-14 | 34.70 | $43.28 | 469500 |
| 2025-02-13 | 31.12 | $42.58 | 607100 |
| 2025-02-12 | 30.60 | $42.48 | 645200 |
| 2025-02-11 | 32.77 | $43.41 | 366500 |
| 2025-02-10 | 34.42 | $44.07 | 444000 |
| 2025-02-07 | 34.04 | $43.99 | 459400 |
| 2025-02-06 | 36.49 | $44.96 | 684400 |
| 2025-02-05 | 39.64 | $46.09 | 314100 |
| 2025-02-04 | 39.29 | $46.01 | 338300 |
| 2025-02-03 | 41.48 | $46.77 | 357000 |
| 2025-01-31 | 44.06 | $47.61 | 384400 |
| 2025-01-30 | 47.42 | $48.62 | 374600 |
| 2025-01-29 | 44.34 | $47.85 | 338000 |
| 2025-01-28 | 45.22 | $48.12 | 409200 |
| 2025-01-27 | 41.05 | $47.11 | 419500 |
| 2025-01-24 | 43.29 | $47.83 | 312000 |
| 2025-01-23 | 44.60 | $48.24 | 347600 |
| 2025-01-22 | 43.69 | $48.01 | 456800 |
| 2025-01-21 | 46.13 | $48.79 | 530400 |
| 2025-01-17 | 44.70 | $48.41 | 594400 |
| 2025-01-16 | 40.22 | $47.28 | 630800 |
| 2025-01-15 | 43.38 | $48.35 | 624600 |
| 2025-01-14 | 56.36 | $51.65 | 634900 |
| 2025-01-13 | 55.00 | $51.30 | 630200 |
| 2025-01-10 | 51.48 | $50.44 | 566200 |
| 2025-01-08 | 50.76 | $50.27 | 386800 |
| 2025-01-07 | 52.87 | $50.75 | 562600 |
| 2025-01-06 | 54.67 | $51.15 | 548600 |
| 2025-01-03 | 56.89 | $51.63 | 513200 |
| 2025-01-02 | 55.01 | $51.11 | 359600 |
| 2024-12-31 | 53.92 | $50.81 | 381600 |
| 2024-12-30 | 55.77 | $51.24 | 293100 |
| 2024-12-27 | 57.02 | $51.53 | 532700 |
| 2024-12-26 | 57.88 | $51.73 | 382900 |
| 2024-12-24 | 56.42 | $51.26 | 253700 |
| 2024-12-23 | 55.65 | $51.01 | 414700 |
| 2024-12-20 | 55.25 | $50.88 | 1.8M |
| 2024-12-19 | 53.82 | $50.40 | 504200 |
| 2024-12-18 | 51.48 | $49.64 | 467700 |
| 2024-12-17 | 59.55 | $51.78 | 573000 |
| 2024-12-16 | 62.83 | $52.53 | 400300 |
| 2024-12-13 | 61.90 | $52.18 | 244200 |
| 2024-12-12 | 59.94 | $51.46 | 340800 |
| 2024-12-11 | 66.04 | $52.82 | 566300 |
| 2024-12-10 | 65.12 | $52.45 | 444600 |
| 2024-12-09 | 66.60 | $52.77 | 426600 |
| 2024-12-06 | 67.83 | $53.04 | 386400 |
| 2024-12-05 | 66.77 | $52.55 | 506100 |
| 2024-12-04 | 72.52 | $53.79 | 319500 |
| 2024-12-03 | 71.83 | $53.42 | 285100 |
| 2024-12-02 | 75.02 | $54.08 | 577900 |
| 2024-11-29 | 71.39 | $52.09 | 199200 |
| 2024-11-27 | 69.59 | $51.24 | 350600 |
| 2024-11-26 | 72.43 | $51.80 | 661900 |
| 2024-11-25 | 71.36 | $51.26 | 804500 |
| 2024-11-22 | 65.75 | $48.86 | 722000 |
| 2024-11-21 | 62.20 | $47.65 | 405600 |
| 2024-11-20 | 60.82 | $47.22 | 295200 |
| 2024-11-19 | 60.97 | $47.25 | 268400 |
| 2024-11-18 | 63.54 | $47.78 | 372400 |
| 2024-11-15 | 64.22 | $47.92 | 278100 |
| 2024-11-14 | 68.28 | $48.74 | 350300 |
| 2024-11-13 | 68.58 | $48.80 | 545800 |
| 2024-11-12 | 65.73 | $47.61 | 556600 |
| 2024-11-11 | 58.26 | $45.14 | 312100 |
| 2024-11-08 | 58.95 | $45.28 | 453100 |
| 2024-11-07 | 60.87 | $45.67 | 269700 |
| 2024-11-06 | 60.11 | $45.43 | 461000 |
| 2024-11-05 | 55.89 | $44.18 | 351000 |
| 2024-11-04 | 51.01 | $42.94 | 355700 |
| 2024-11-01 | 47.63 | $42.18 | 378300 |
| 2024-10-31 | 49.24 | $42.56 | 362800 |
| 2024-10-30 | 52.48 | $43.29 | 323600 |
| 2024-10-29 | 51.78 | $43.12 | 324400 |
| 2024-10-28 | 51.74 | $43.11 | 239700 |
| 2024-10-25 | 48.85 | $42.39 | 297700 |
| 2024-10-24 | 50.90 | $42.90 | 253400 |
| 2024-10-23 | 49.80 | $42.62 | 280400 |
| 2024-10-22 | 51.00 | $42.93 | 336400 |
| 2024-10-21 | 53.83 | $43.64 | 371000 |
| 2024-10-18 | 57.73 | $44.55 | 351400 |
| 2024-10-17 | 56.38 | $44.14 | 372600 |
| 2024-10-16 | 57.10 | $44.31 | 325800 |
| 2024-10-15 | 54.15 | $43.41 | 343000 |
| 2024-10-14 | 53.03 | $43.08 | 304800 |
| 2024-10-11 | 50.49 | $42.35 | 448100 |
| 2024-10-10 | 46.97 | $41.41 | 416100 |
| 2024-10-09 | 47.28 | $41.50 | 416200 |
| 2024-10-08 | 49.24 | $42.08 | 236800 |
| 2024-10-07 | 50.23 | $42.37 | 370200 |
| 2024-10-04 | 53.88 | $43.40 | 414700 |
| 2024-10-03 | 46.40 | $41.32 | 309000 |
| 2024-10-02 | 48.19 | $41.82 | 317700 |
| 2024-10-01 | 52.64 | $42.98 | 437100 |
| 2024-09-30 | 56.91 | $43.97 | 417800 |
| 2024-09-27 | 57.18 | $44.03 | 324400 |
| 2024-09-26 | 53.89 | $43.07 | 300900 |
| 2024-09-25 | 50.59 | $42.19 | 404100 |
| 2024-09-24 | 54.24 | $43.06 | 349400 |
| 2024-09-23 | 55.20 | $43.28 | 540600 |
| 2024-09-20 | 57.70 | $43.85 | 1.4M |
| 2024-09-19 | 61.27 | $44.62 | 511100 |
| 2024-09-18 | 59.60 | $44.08 | 478400 |
| 2024-09-17 | 61.65 | $44.52 | 327200 |
| 2024-09-16 | 60.36 | $44.08 | 421800 |
| 2024-09-13 | 60.07 | $43.98 | 367700 |
| 2024-09-12 | 53.48 | $41.95 | 272900 |
| 2024-09-11 | 51.84 | $41.51 | 453800 |
| 2024-09-10 | 55.78 | $42.44 | 336900 |
| 2024-09-09 | 52.61 | $41.58 | 312300 |
| 2024-09-06 | 51.58 | $41.31 | 280600 |
| 2024-09-05 | 54.60 | $42.03 | 335500 |
| 2024-09-04 | 51.97 | $41.32 | 238500 |
| 2024-09-03 | 52.99 | $41.57 | 296900 |
| 2024-08-30 | 54.34 | $41.90 | 361900 |
| 2024-08-29 | 54.11 | $41.83 | 281000 |
| 2024-08-28 | 53.65 | $41.69 | 466700 |
| 2024-08-27 | 58.52 | $42.93 | 368800 |
| 2024-08-26 | 57.12 | $42.46 | 474200 |
| 2024-08-23 | 62.40 | $43.70 | 909100 |
| 2024-08-22 | 56.08 | $41.67 | 569200 |
| 2024-08-21 | 57.76 | $42.04 | 262600 |
| 2024-08-20 | 57.85 | $42.06 | 241400 |
| 2024-08-19 | 58.84 | $42.29 | 223900 |
| 2024-08-16 | 61.54 | $42.91 | 324500 |
| 2024-08-15 | 60.52 | $42.54 | 371300 |
| 2024-08-14 | 57.61 | $41.54 | 317000 |
| 2024-08-13 | 59.52 | $42.00 | 370700 |
| 2024-08-12 | 56.61 | $41.02 | 304000 |
| 2024-08-09 | 56.69 | $41.04 | 230200 |
| 2024-08-08 | 55.26 | $40.56 | 340100 |
| 2024-08-07 | 52.07 | $39.54 | 279600 |
| 2024-08-06 | 51.52 | $39.37 | 307700 |
| 2024-08-05 | 49.76 | $38.82 | 508200 |
| 2024-08-02 | 51.38 | $39.32 | 391200 |
| 2024-08-01 | 57.26 | $40.99 | 363600 |
| 2024-07-31 | 66.85 | $43.19 | 538600 |
| 2024-07-30 | 66.07 | $42.87 | 412900 |
| 2024-07-29 | 63.36 | $41.82 | 370300 |
| 2024-07-26 | 62.74 | $41.59 | 842800 |
| 2024-07-25 | 58.59 | $40.15 | 468600 |
| 2024-07-24 | 54.98 | $39.06 | 499900 |
| 2024-07-23 | 58.73 | $39.90 | 483000 |
| 2024-07-22 | 54.67 | $38.74 | 248700 |
| 2024-07-19 | 52.25 | $38.11 | 279000 |
| 2024-07-18 | 55.56 | $38.85 | 409800 |
| 2024-07-17 | 64.97 | $40.63 | 752500 |
| 2024-07-16 | 63.93 | $40.31 | 366900 |
| 2024-07-15 | 57.90 | $38.69 | 407600 |
| 2024-07-12 | 59.83 | $39.02 | 382500 |
| 2024-07-11 | 58.84 | $38.77 | 559300 |
| 2024-07-10 | 49.06 | $36.72 | 267600 |
| 2024-07-09 | 44.00 | $35.90 | 360000 |
| 2024-07-08 | 46.35 | $36.34 | 290200 |
| 2024-07-05 | 45.85 | $36.26 | 259800 |
| 2024-07-03 | 45.67 | $36.23 | 136200 |
| 2024-07-02 | 45.91 | $36.28 | 280000 |
| 2024-07-01 | 46.00 | $36.30 | 338300 |
| 2024-06-28 | 49.00 | $36.94 | 497700 |
| 2024-06-27 | 45.52 | $36.28 | 236300 |
| 2024-06-26 | 47.63 | $36.73 | 282700 |
| 2024-06-25 | 49.11 | $37.04 | 255100 |
| 2024-06-24 | 50.66 | $37.36 | 364900 |
| 2024-06-21 | 49.24 | $37.06 | 725800 |
| 2024-06-20 | 49.92 | $37.21 | 361900 |
| 2024-06-18 | 48.70 | $36.94 | 405300 |
| 2024-06-17 | 45.37 | $36.23 | 440300 |
| 2024-06-14 | 41.73 | $35.51 | 289200 |
| 2024-06-13 | 44.26 | $36.16 | 334000 |
| 2024-06-12 | 45.43 | $36.45 | 400000 |
| 2024-06-11 | 42.28 | $35.82 | 407300 |
| 2024-06-10 | 43.81 | $36.22 | 400100 |
| 2024-06-07 | 45.93 | $36.76 | 443400 |
| 2024-06-06 | 46.40 | $36.88 | 325700 |
| 2024-06-05 | 52.35 | $38.27 | 317200 |
| 2024-06-04 | 48.76 | $37.47 | 352700 |
| 2024-06-03 | 54.03 | $38.56 | 310200 |
| 2024-05-31 | 53.94 | $38.54 | 593700 |
| 2024-05-30 | 45.14 | $36.75 | 398000 |
| 2024-05-29 | 44.34 | $36.61 | 391800 |
| 2024-05-28 | 42.26 | $36.24 | 482700 |
| 2024-05-24 | 44.35 | $36.73 | 491000 |
| 2024-05-23 | 42.92 | $36.47 | 391100 |
| 2024-05-22 | 44.12 | $36.76 | 339300 |
| 2024-05-21 | 48.66 | $37.78 | 262700 |
| 2024-05-20 | 47.66 | $37.58 | 260300 |
| 2024-05-17 | 44.57 | $36.98 | 217000 |
| 2024-05-16 | 45.38 | $37.17 | 341900 |
| 2024-05-15 | 47.03 | $37.56 | 377600 |
| 2024-05-14 | 55.29 | $39.24 | 310100 |
| 2024-05-13 | 53.92 | $38.94 | 325900 |
| 2024-05-10 | 53.28 | $38.80 | 216100 |
| 2024-05-09 | 54.77 | $39.09 | 214900 |
| 2024-05-08 | 52.87 | $38.65 | 249900 |
| 2024-05-07 | 50.45 | $38.11 | 338700 |
| 2024-05-06 | 52.69 | $38.58 | 250100 |
| 2024-05-03 | 50.14 | $38.01 | 323300 |
| 2024-05-02 | 51.25 | $38.25 | 245300 |
| 2024-05-01 | 46.08 | $37.15 | 267000 |
| 2024-04-30 | 47.11 | $37.39 | 255500 |
| 2024-04-29 | 48.10 | $37.62 | 205200 |
| 2024-04-26 | 47.87 | $37.57 | 246700 |
| 2024-04-25 | 43.90 | $36.71 | 310800 |
| 2024-04-24 | 45.47 | $37.12 | 354600 |
| 2024-04-23 | 49.22 | $38.04 | 373300 |
| 2024-04-22 | 42.56 | $36.68 | 285600 |
| 2024-04-19 | 42.09 | $36.59 | 389900 |
| 2024-04-18 | 42.42 | $36.68 | 265600 |
| 2024-04-17 | 41.73 | $36.54 | 324700 |
| 2024-04-16 | 39.64 | $36.11 | 472600 |
| 2024-04-15 | 41.01 | $36.53 | 328000 |
| 2024-04-12 | 41.99 | $36.83 | 287100 |
| 2024-04-11 | 45.11 | $37.74 | 235300 |
| 2024-04-10 | 46.00 | $37.99 | 337000 |
| 2024-04-09 | 50.10 | $39.08 | 325400 |
| 2024-04-08 | 51.50 | $39.43 | 324100 |
| 2024-04-05 | 48.86 | $38.75 | 310400 |
| 2024-04-04 | 45.77 | $38.00 | 307000 |
| 2024-04-03 | 46.92 | $38.32 | 288000 |
| 2024-04-02 | 49.74 | $39.08 | 348700 |
| 2024-04-01 | 54.62 | $40.27 | 317800 |
| 2024-03-28 | 54.62 | $40.27 | 298700 |
| 2024-03-27 | 51.79 | $39.48 | 279300 |
| 2024-03-26 | 47.92 | $38.49 | 326900 |
| 2024-03-25 | 46.09 | $38.05 | 275100 |
| 2024-03-22 | 47.90 | $38.55 | 266200 |
| 2024-03-21 | 50.35 | $39.20 | 415500 |
| 2024-03-20 | 47.69 | $38.52 | 331000 |
| 2024-03-19 | 43.19 | $37.46 | 535400 |
| 2024-03-18 | 41.66 | $37.12 | 660000 |
| 2024-03-15 | 47.81 | $38.83 | 2.2M |
| 2024-03-14 | 42.27 | $37.66 | 388800 |
| 2024-03-13 | 44.13 | $38.15 | 319100 |
| 2024-03-12 | 44.90 | $38.35 | 267600 |
| 2024-03-11 | 42.67 | $37.88 | 294200 |
| 2024-03-08 | 43.75 | $38.18 | 420600 |
| 2024-03-07 | 45.75 | $38.73 | 545600 |
| 2024-03-06 | 44.20 | $38.38 | 590300 |
| 2024-03-05 | 52.39 | $40.40 | 302800 |
| 2024-03-04 | 56.37 | $41.21 | 330400 |
| 2024-03-01 | 53.91 | $40.61 | 260100 |
| 2024-02-29 | 55.54 | $40.94 | 357800 |
| 2024-02-28 | 54.83 | $40.76 | 343600 |
| 2024-02-27 | 58.70 | $41.54 | 264200 |
| 2024-02-26 | 56.81 | $41.03 | 247600 |
| 2024-02-23 | 54.27 | $40.38 | 305600 |
| 2024-02-22 | 52.69 | $39.99 | 319400 |
| 2024-02-21 | 51.50 | $39.70 | 335100 |
| 2024-02-20 | 50.49 | $39.45 | 249400 |
| 2024-02-16 | 51.06 | $39.59 | 464600 |
| 2024-02-15 | 52.58 | $39.97 | 427800 |
| 2024-02-14 | 46.32 | $38.41 | 460900 |
| 2024-02-13 | 45.17 | $38.15 | 407100 |
| 2024-02-12 | 52.56 | $39.95 | 528900 |
| 2024-02-09 | 51.94 | $39.80 | 320900 |
| 2024-02-08 | 47.34 | $38.75 | 360800 |
| 2024-02-07 | 44.35 | $38.13 | 313900 |
| 2024-02-06 | 43.32 | $37.92 | 417700 |
| 2024-02-05 | 42.79 | $37.81 | 426400 |
| 2024-02-02 | 43.39 | $37.98 | 487900 |
| 2024-02-01 | 43.79 | $38.10 | 469200 |
| 2024-01-31 | 39.71 | $37.19 | 626100 |
| 2024-01-30 | 41.11 | $37.64 | 584600 |
| 2024-01-29 | 36.88 | $36.74 | 349900 |
| 2024-01-26 | 36.88 | $36.74 | 418500 |
| 2024-01-25 | 37.01 | $36.79 | 336000 |
| 2024-01-24 | 36.62 | $36.70 | 403400 |
| 2024-01-23 | 34.33 | $36.17 | 479400 |
| 2024-01-22 | 35.62 | $36.73 | 679400 |
| 2024-01-19 | 33.06 | $36.13 | 483400 |
| 2024-01-18 | 32.46 | $35.99 | 700900 |
| 2024-01-17 | 33.24 | $36.38 | 820600 |
| 2024-01-16 | 33.60 | $36.56 | 1.2M |
| 2024-01-12 | 40.75 | $39.67 | 490900 |
| 2024-01-11 | 41.34 | $39.89 | 747900 |
| 2024-01-10 | 54.41 | $43.72 | 1.5M |
| 2024-01-09 | 52.43 | $43.19 | 1.1M |
| 2024-01-08 | 57.58 | $44.34 | 549900 |
| 2024-01-05 | 60.47 | $44.93 | 463900 |
| 2024-01-04 | 64.98 | $45.79 | 615800 |
| 2024-01-03 | 65.53 | $45.89 | 605400 |
| 2024-01-02 | 79.25 | $48.08 | 363100 |
| 2023-12-29 | 78.14 | $47.52 | 303500 |
| 2023-12-28 | 81.55 | $47.98 | 302400 |
| 2023-12-27 | 80.75 | $47.52 | 269400 |
| 2023-12-26 | 80.56 | $47.41 | 330400 |
| 2023-12-22 | 79.47 | $46.79 | 251800 |
| 2023-12-21 | 79.22 | $46.65 | 272700 |
| 2023-12-20 | 77.67 | $45.81 | 489700 |
| 2023-12-19 | 78.93 | $46.00 | 415500 |
| 2023-12-18 | 76.30 | $44.64 | 391600 |
| 2023-12-15 | 77.25 | $44.78 | 1.5M |
| 2023-12-14 | 76.42 | $44.36 | 602100 |
| 2023-12-13 | 73.53 | $43.04 | 454600 |
| 2023-12-12 | 71.69 | $42.30 | 325800 |
| 2023-12-11 | 73.46 | $42.57 | 374400 |
| 2023-12-08 | 72.21 | $42.05 | 370400 |
| 2023-12-07 | 71.79 | $41.88 | 365800 |
| 2023-12-06 | 71.24 | $41.65 | 447100 |
| 2023-12-05 | 68.04 | $40.41 | 416300 |
| 2023-12-04 | 67.90 | $40.36 | 280700 |
| 2023-12-01 | 66.71 | $39.92 | 330200 |
| 2023-11-30 | 62.63 | $38.56 | 367300 |
| 2023-11-29 | 64.50 | $38.90 | 320700 |
| 2023-11-28 | 64.33 | $38.84 | 221900 |
| 2023-11-27 | 63.12 | $38.43 | 316200 |
| 2023-11-24 | 62.32 | $38.16 | 144600 |
| 2023-11-22 | 61.79 | $37.98 | 339900 |
| 2023-11-21 | 62.44 | $38.12 | 378700 |
| 2023-11-20 | 61.54 | $37.79 | 515100 |
| 2023-11-17 | 61.30 | $37.70 | 814300 |
| 2023-11-16 | 52.65 | $34.91 | 329300 |
| 2023-11-15 | 57.13 | $35.94 | 384300 |
| 2023-11-14 | 53.36 | $34.91 | 373600 |
| 2023-11-13 | 47.19 | $33.47 | 354600 |
| 2023-11-10 | 45.82 | $33.18 | 347300 |
| 2023-11-09 | 42.86 | $32.57 | 426900 |
| 2023-11-08 | 51.71 | $34.58 | 242700 |
| 2023-11-07 | 56.88 | $35.51 | 293200 |
| 2023-11-06 | 58.55 | $35.79 | 336100 |
| 2023-11-03 | 59.99 | $36.03 | 311200 |
| 2023-11-02 | 54.26 | $34.74 | 409100 |
| 2023-11-01 | 47.88 | $33.58 | 233900 |
| 2023-10-31 | 48.94 | $33.77 | 281100 |
| 2023-10-30 | 45.94 | $33.27 | 350000 |
| 2023-10-27 | 45.08 | $33.13 | 381800 |
| 2023-10-26 | 50.04 | $34.05 | 226100 |
| 2023-10-25 | 51.20 | $34.25 | 245600 |
| 2023-10-24 | 51.72 | $34.34 | 321200 |
| 2023-10-23 | 53.01 | $34.57 | 286800 |
| 2023-10-20 | 56.38 | $35.15 | 366000 |
| 2023-10-19 | 58.14 | $35.44 | 535300 |
| 2023-10-18 | 56.36 | $35.04 | 290600 |
| 2023-10-17 | 56.58 | $35.08 | 498400 |
| 2023-10-16 | 52.91 | $34.27 | 365300 |
| 2023-10-13 | 47.94 | $33.31 | 312800 |
| 2023-10-12 | 48.09 | $33.34 | 330700 |
| 2023-10-11 | 50.13 | $33.75 | 409900 |
| 2023-10-10 | 48.88 | $33.50 | 450000 |
| 2023-10-09 | 44.05 | $32.60 | 392400 |
| 2023-10-06 | 39.19 | $31.80 | 556300 |
| 2023-10-05 | 31.19 | $30.67 | 707600 |
| 2023-10-04 | 40.69 | $32.78 | 439400 |
| 2023-10-03 | 42.87 | $33.15 | 464400 |
| 2023-10-02 | 43.59 | $33.27 | 482500 |
| 2023-09-29 | 44.29 | $33.39 | 324000 |
| 2023-09-28 | 44.29 | $33.39 | 439600 |
| 2023-09-27 | 38.78 | $32.65 | 269200 |
| 2023-09-26 | 37.43 | $32.48 | 235600 |
| 2023-09-25 | 38.13 | $32.63 | 190100 |
| 2023-09-22 | 35.36 | $32.27 | 205400 |
| 2023-09-21 | 35.36 | $32.27 | 306000 |
| 2023-09-20 | 35.84 | $32.39 | 348100 |
| 2023-09-19 | 34.42 | $32.19 | 457400 |
| 2023-09-18 | 36.01 | $32.61 | 261200 |
| 2023-09-15 | 39.80 | $33.52 | 819400 |
| 2023-09-14 | 42.76 | $34.15 | 323800 |
| 2023-09-13 | 38.63 | $33.55 | 284100 |
| 2023-09-12 | 40.77 | $34.01 | 263800 |
| 2023-09-11 | 41.15 | $34.09 | 318200 |
| 2023-09-08 | 37.44 | $33.55 | 331600 |
| 2023-09-07 | 40.79 | $34.29 | 281500 |
| 2023-09-06 | 43.27 | $34.79 | 334600 |
| 2023-09-05 | 46.26 | $35.35 | 403800 |
| 2023-09-01 | 56.64 | $36.91 | 280200 |
| 2023-08-31 | 54.33 | $36.54 | 294900 |
| 2023-08-30 | 51.62 | $36.13 | 214400 |
| 2023-08-29 | 51.91 | $36.17 | 208500 |
| 2023-08-28 | 49.17 | $35.76 | 217700 |
| 2023-08-25 | 48.63 | $35.68 | 259600 |
| 2023-08-24 | 49.57 | $35.83 | 318800 |
| 2023-08-23 | 55.41 | $36.69 | 250500 |
| 2023-08-22 | 55.56 | $36.71 | 304200 |
| 2023-08-21 | 63.34 | $37.70 | 422200 |
| 2023-08-18 | 61.58 | $37.36 | 476600 |
| 2023-08-17 | 56.19 | $36.44 | 316600 |
| 2023-08-16 | 57.61 | $36.61 | 306200 |
| 2023-08-15 | 57.13 | $36.53 | 302600 |
| 2023-08-14 | 61.01 | $37.00 | 237000 |
| 2023-08-11 | 62.39 | $37.16 | 235300 |
| 2023-08-10 | 61.67 | $37.02 | 247500 |
| 2023-08-09 | 61.67 | $37.02 | 267000 |
| 2023-08-08 | 62.67 | $37.15 | 360900 |
| 2023-08-07 | 59.45 | $36.48 | 273100 |
| 2023-08-04 | 57.90 | $36.18 | 233600 |
| 2023-08-03 | 56.48 | $35.91 | 271900 |
| 2023-08-02 | 55.15 | $35.66 | 255800 |
| 2023-08-01 | 58.19 | $36.11 | 269600 |
| 2023-07-31 | 61.41 | $36.56 | 277300 |
| 2023-07-28 | 59.52 | $36.16 | 265300 |
| 2023-07-27 | 57.54 | $35.76 | 270900 |
| 2023-07-26 | 57.54 | $35.76 | 316800 |
| 2023-07-25 | 54.22 | $35.10 | 262100 |
| 2023-07-24 | 56.31 | $35.43 | 249800 |
| 2023-07-21 | 54.07 | $34.99 | 293100 |
| 2023-07-20 | 55.93 | $35.29 | 337600 |
| 2023-07-19 | 55.59 | $35.22 | 309600 |
| 2023-07-18 | 54.98 | $35.09 | 253600 |
| 2023-07-17 | 53.82 | $34.84 | 439900 |
| 2023-07-14 | 49.61 | $33.99 | 312600 |
| 2023-07-13 | 48.73 | $33.82 | 394300 |
| 2023-07-12 | 52.72 | $34.59 | 677600 |
| 2023-07-11 | 56.61 | $35.27 | 344500 |
| 2023-07-10 | 54.00 | $34.72 | 498400 |
| 2023-07-07 | 53.02 | $34.52 | 388500 |
| 2023-07-06 | 50.79 | $34.07 | 297500 |
| 2023-07-05 | 54.22 | $34.70 | 481500 |
| 2023-07-03 | 57.86 | $35.32 | 228900 |
| 2023-06-30 | 54.49 | $34.60 | 506100 |
| 2023-06-29 | 55.07 | $34.70 | 428600 |
| 2023-06-28 | 50.33 | $33.76 | 344100 |
| 2023-06-27 | 53.46 | $34.31 | 326100 |
| 2023-06-26 | 51.59 | $33.95 | 412500 |
| 2023-06-23 | 51.54 | $33.94 | 662500 |
| 2023-06-22 | 55.34 | $34.62 | 371900 |
| 2023-06-21 | 58.35 | $35.12 | 454000 |
| 2023-06-20 | 53.50 | $34.11 | 468000 |
| 2023-06-16 | 52.83 | $33.98 | 820600 |
| 2023-06-15 | 53.28 | $34.06 | 292000 |
| 2023-06-14 | 52.21 | $33.84 | 276100 |
| 2023-06-13 | 53.86 | $34.15 | 399700 |
| 2023-06-12 | 53.59 | $34.09 | 334000 |
| 2023-06-09 | 51.90 | $33.71 | 280400 |
| 2023-06-08 | 53.11 | $33.96 | 289300 |
| 2023-06-07 | 52.73 | $33.87 | 441500 |
| 2023-06-06 | 47.51 | $32.69 | 350000 |
| 2023-06-05 | 44.44 | $32.07 | 284500 |
| 2023-06-02 | 47.59 | $32.81 | 420600 |
| 2023-06-01 | 38.65 | $31.21 | 475100 |
| 2023-05-31 | 35.38 | $30.71 | 877700 |
| 2023-05-30 | 39.15 | $31.66 | 557600 |
| 2023-05-26 | 39.87 | $31.83 | 633700 |
| 2023-05-25 | 36.11 | $31.26 | 409600 |
| 2023-05-24 | 39.53 | $32.09 | 424400 |
| 2023-05-23 | 37.43 | $31.78 | 319900 |
| 2023-05-22 | 37.47 | $31.79 | 347300 |
| 2023-05-19 | 39.46 | $32.29 | 346400 |
| 2023-05-18 | 47.03 | $33.88 | 244200 |
| 2023-05-17 | 43.75 | $33.37 | 320100 |
| 2023-05-16 | 37.85 | $32.55 | 292500 |
| 2023-05-15 | 41.64 | $33.30 | 280800 |
| 2023-05-12 | 42.23 | $33.41 | 245600 |
| 2023-05-11 | 39.26 | $33.01 | 307300 |
| 2023-05-10 | 37.12 | $32.73 | 243900 |
| 2023-05-09 | 38.31 | $32.99 | 238400 |
| 2023-05-08 | 39.96 | $33.34 | 224500 |
| 2023-05-05 | 41.97 | $33.75 | 314700 |
| 2023-05-04 | 36.01 | $32.95 | 381000 |
| 2023-05-03 | 36.72 | $33.11 | 354800 |
| 2023-05-02 | 38.54 | $33.51 | 326900 |
| 2023-05-01 | 36.83 | $33.28 | 317800 |
| 2023-04-28 | 37.92 | $33.53 | 219200 |
| 2023-04-27 | 39.95 | $33.98 | 239200 |
| 2023-04-26 | 37.56 | $33.64 | 213100 |
| 2023-04-25 | 34.88 | $33.27 | 383600 |
| 2023-04-24 | 37.17 | $33.83 | 215100 |
| 2023-04-21 | 38.06 | $34.04 | 223400 |
| 2023-04-20 | 38.61 | $34.17 | 306400 |
| 2023-04-19 | 39.35 | $34.35 | 325000 |
| 2023-04-18 | 38.66 | $34.24 | 260300 |
| 2023-04-17 | 39.79 | $34.53 | 266500 |
| 2023-04-14 | 40.05 | $34.60 | 440600 |
| 2023-04-13 | 36.04 | $33.91 | 444800 |
| 2023-04-12 | 35.26 | $33.78 | 560200 |
| 2023-04-11 | 37.28 | $34.39 | 449800 |
| 2023-04-10 | 34.23 | $33.87 | 585800 |
| 2023-04-06 | 34.76 | $34.04 | 559100 |
| 2023-04-05 | 37.41 | $34.87 | 397700 |
| 2023-04-04 | 40.46 | $35.73 | 371900 |
| 2023-04-03 | 43.34 | $36.47 | 487700 |
| 2023-03-31 | 38.99 | $35.69 | 469500 |
| 2023-03-30 | 33.65 | $34.83 | 269700 |
| 2023-03-29 | 34.35 | $35.04 | 443100 |
| 2023-03-28 | 30.44 | $34.44 | 366300 |
| 2023-03-27 | 29.64 | $34.32 | 374200 |
| 2023-03-24 | 30.82 | $34.74 | 369700 |
| 2023-03-23 | 28.05 | $34.31 | 437200 |
| 2023-03-22 | 29.21 | $34.76 | 370500 |
| 2023-03-21 | 30.86 | $35.37 | 335500 |
| 2023-03-20 | 29.81 | $35.20 | 436200 |
| 2023-03-17 | 29.83 | $35.21 | 1.1M |
| 2023-03-16 | 32.11 | $36.09 | 428400 |
| 2023-03-15 | 32.45 | $36.22 | 589200 |
| 2023-03-14 | 32.76 | $36.34 | 553400 |
| 2023-03-13 | 30.83 | $35.97 | 769900 |
| 2023-03-10 | 35.36 | $37.70 | 813800 |
| 2023-03-09 | 28.74 | $36.55 | 618900 |
| 2023-03-08 | 31.34 | $37.53 | 333200 |
| 2023-03-07 | 31.92 | $37.74 | 374800 |
| 2023-03-06 | 29.10 | $37.27 | 505000 |
| 2023-03-03 | 30.86 | $37.95 | 583700 |
| 2023-03-02 | 28.94 | $37.63 | 1.0M |
| 2023-03-01 | 40.26 | $41.04 | 385000 |
| 2023-02-28 | 38.59 | $40.79 | 350800 |
| 2023-02-27 | 37.99 | $40.70 | 386600 |
| 2023-02-24 | 37.55 | $40.63 | 287600 |
| 2023-02-23 | 38.22 | $40.81 | 320900 |
| 2023-02-22 | 37.63 | $40.71 | 356400 |
| 2023-02-21 | 37.51 | $40.69 | 540100 |
| 2023-02-17 | 44.81 | $42.58 | 243600 |
| 2023-02-16 | 44.65 | $42.55 | 225300 |
| 2023-02-15 | 46.07 | $42.88 | 420900 |
| 2023-02-14 | 48.04 | $43.33 | 255900 |
| 2023-02-13 | 48.71 | $43.48 | 357300 |
| 2023-02-10 | 42.26 | $42.20 | 387400 |
| 2023-02-09 | 43.11 | $42.41 | 374100 |
| 2023-02-08 | 43.82 | $42.59 | 357300 |
| 2023-02-07 | 47.42 | $43.46 | 355600 |
| 2023-02-06 | 47.55 | $43.49 | 455700 |
| 2023-02-03 | 52.77 | $44.65 | 408000 |
| 2023-02-02 | 51.82 | $44.43 | 605300 |
| 2023-02-01 | 50.43 | $44.11 | 561000 |
| 2023-01-31 | 49.97 | $44.00 | 567900 |
| 2023-01-30 | 47.29 | $43.38 | 352400 |
| 2023-01-27 | 47.16 | $43.35 | 409400 |
| 2023-01-26 | 46.91 | $43.29 | 479700 |
| 2023-01-25 | 46.19 | $43.11 | 447400 |
| 2023-01-24 | 44.40 | $42.66 | 446900 |
| 2023-01-23 | 46.49 | $43.30 | 562800 |
| 2023-01-20 | 47.80 | $43.69 | 604400 |
| 2023-01-19 | 47.86 | $43.71 | 503600 |
| 2023-01-18 | 49.60 | $44.25 | 388000 |
| 2023-01-17 | 50.05 | $44.39 | 694300 |
| 2023-01-13 | 52.26 | $45.08 | 462200 |
| 2023-01-12 | 52.62 | $45.19 | 946900 |
| 2023-01-11 | 71.57 | $49.74 | 925400 |
| 2023-01-10 | 69.43 | $48.81 | 774900 |
| 2023-01-09 | 66.07 | $47.52 | 643900 |
| 2023-01-06 | 68.05 | $47.88 | 507600 |
| 2023-01-05 | 65.33 | $46.89 | 524100 |
| 2023-01-04 | 65.98 | $47.01 | 549300 |
| 2023-01-03 | 60.71 | $45.30 | 493400 |
| 2022-12-30 | 60.97 | $45.35 | 387600 |
| 2022-12-29 | 60.75 | $45.28 | 399000 |
| 2022-12-28 | 58.71 | $44.65 | 298500 |
| 2022-12-27 | 58.85 | $44.68 | 291200 |
| 2022-12-23 | 61.37 | $45.23 | 309300 |
| 2022-12-22 | 57.81 | $44.09 | 384000 |
| 2022-12-21 | 58.35 | $44.21 | 343300 |
| 2022-12-20 | 54.86 | $43.16 | 589900 |
| 2022-12-19 | 60.70 | $44.43 | 468000 |
| 2022-12-16 | 60.42 | $44.34 | 1.4M |
| 2022-12-15 | 58.65 | $43.78 | 396800 |
| 2022-12-14 | 63.08 | $44.71 | 369100 |
| 2022-12-13 | 61.39 | $44.14 | 537500 |
| 2022-12-12 | 64.71 | $44.81 | 493900 |
| 2022-12-09 | 64.41 | $44.70 | 597000 |
| 2022-12-08 | 71.92 | $46.12 | 415300 |
| 2022-12-07 | 71.02 | $45.72 | 387700 |
| 2022-12-06 | 69.20 | $44.95 | 579800 |
| 2022-12-05 | 68.50 | $44.66 | 343900 |
| 2022-12-02 | 67.92 | $44.42 | 415900 |
| 2022-12-01 | 67.42 | $44.21 | 337800 |
| 2022-11-30 | 66.82 | $43.95 | 647100 |
| 2022-11-29 | 69.70 | $44.56 | 402500 |
| 2022-11-28 | 68.95 | $44.20 | 328900 |
| 2022-11-25 | 68.62 | $44.04 | 201100 |
| 2022-11-23 | 66.81 | $43.17 | 322200 |
| 2022-11-22 | 70.78 | $44.06 | 445700 |
| 2022-11-21 | 66.68 | $42.12 | 487400 |
| 2022-11-18 | 64.03 | $41.05 | 659100 |
| 2022-11-17 | 60.18 | $39.68 | 617700 |
| 2022-11-16 | 57.99 | $38.98 | 444400 |
| 2022-11-15 | 64.95 | $40.42 | 449500 |
| 2022-11-14 | 63.27 | $39.84 | 340900 |
| 2022-11-11 | 63.77 | $39.94 | 414100 |
| 2022-11-10 | 63.87 | $39.96 | 407200 |
| 2022-11-09 | 58.67 | $38.21 | 287000 |
| 2022-11-08 | 64.07 | $39.29 | 272200 |
| 2022-11-07 | 64.33 | $39.34 | 272400 |
| 2022-11-04 | 62.72 | $38.78 | 252100 |
| 2022-11-03 | 60.44 | $38.03 | 445400 |
| 2022-11-02 | 60.01 | $37.89 | 399200 |
| 2022-11-01 | 65.51 | $39.02 | 329000 |
| 2022-10-31 | 67.11 | $39.33 | 426900 |
| 2022-10-28 | 73.19 | $40.44 | 471400 |
| 2022-10-27 | 70.76 | $39.37 | 427000 |
| 2022-10-26 | 70.19 | $39.13 | 618300 |
| 2022-10-25 | 67.99 | $38.25 | 552900 |
| 2022-10-24 | 64.12 | $36.89 | 420400 |
| 2022-10-21 | 61.96 | $36.22 | 399600 |
| 2022-10-20 | 56.77 | $34.81 | 368700 |
| 2022-10-19 | 56.73 | $34.80 | 359200 |
| 2022-10-18 | 59.71 | $35.37 | 389200 |
| 2022-10-17 | 59.24 | $35.24 | 442200 |
| 2022-10-14 | 55.01 | $34.12 | 288300 |
| 2022-10-13 | 56.40 | $34.40 | 378900 |
| 2022-10-12 | 53.40 | $33.65 | 320200 |
| 2022-10-11 | 54.69 | $33.92 | 404600 |
| 2022-10-10 | 53.42 | $33.60 | 362500 |
| 2022-10-07 | 55.35 | $34.02 | 403900 |
| 2022-10-06 | 57.70 | $34.52 | 416300 |
| 2022-10-05 | 59.38 | $34.87 | 495600 |
| 2022-10-04 | 57.57 | $34.33 | 410900 |
| 2022-10-03 | 50.65 | $32.54 | 287800 |
| 2022-09-30 | 46.59 | $31.66 | 362900 |
| 2022-09-29 | 47.78 | $31.94 | 338700 |
| 2022-09-28 | 50.21 | $32.50 | 394400 |
| 2022-09-27 | 47.63 | $31.93 | 283200 |
| 2022-09-26 | 45.95 | $31.57 | 376900 |
| 2022-09-23 | 48.72 | $32.24 | 485600 |
| 2022-09-22 | 49.82 | $32.50 | 341600 |
| 2022-09-21 | 51.05 | $32.79 | 299200 |
| 2022-09-20 | 51.97 | $33.01 | 351200 |
| 2022-09-19 | 56.71 | $34.08 | 443400 |
| 2022-09-16 | 55.04 | $33.62 | 599000 |
| 2022-09-15 | 53.63 | $33.24 | 291300 |
| 2022-09-14 | 53.19 | $33.12 | 394500 |
| 2022-09-13 | 51.89 | $32.76 | 371400 |
| 2022-09-12 | 61.38 | $34.87 | 361300 |
| 2022-09-09 | 58.70 | $34.08 | 321100 |
| 2022-09-08 | 55.61 | $33.25 | 336700 |
| 2022-09-07 | 56.58 | $33.45 | 428300 |
| 2022-09-06 | 51.54 | $32.19 | 365600 |
| 2022-09-02 | 52.78 | $32.46 | 349500 |
| 2022-09-01 | 53.65 | $32.65 | 405800 |
| 2022-08-31 | 52.20 | $32.28 | 660900 |
| 2022-08-30 | 54.21 | $32.74 | 324400 |
| 2022-08-29 | 56.64 | $33.28 | 307600 |
| 2022-08-26 | 57.41 | $33.45 | 351300 |
| 2022-08-25 | 61.13 | $34.25 | 311800 |
| 2022-08-24 | 58.72 | $33.49 | 553900 |
| 2022-08-23 | 60.12 | $33.79 | 670300 |
| 2022-08-22 | 60.09 | $33.78 | 660300 |
| 2022-08-19 | 62.41 | $34.30 | 666300 |
| 2022-08-18 | 60.78 | $33.71 | 382700 |
| 2022-08-17 | 59.47 | $33.25 | 324800 |
| 2022-08-16 | 62.62 | $33.98 | 816200 |
| 2022-08-15 | 57.98 | $32.38 | 347200 |
| 2022-08-12 | 59.56 | $32.74 | 334300 |
| 2022-08-11 | 58.58 | $32.41 | 447200 |
| 2022-08-10 | 53.51 | $30.85 | 515700 |
| 2022-08-09 | 50.53 | $30.04 | 526100 |
| 2022-08-08 | 57.75 | $31.70 | 436500 |
| 2022-08-05 | 52.89 | $30.44 | 255000 |
| 2022-08-04 | 53.21 | $30.51 | 291500 |
| 2022-08-03 | 53.44 | $30.56 | 391800 |
| 2022-08-02 | 49.87 | $29.66 | 355100 |
| 2022-08-01 | 53.69 | $30.54 | 334800 |
| 2022-07-29 | 52.35 | $30.20 | 495400 |
| 2022-07-28 | 50.96 | $29.85 | 255000 |
| 2022-07-27 | 50.53 | $29.74 | 299500 |
| 2022-07-26 | 48.06 | $29.11 | 411400 |
| 2022-07-25 | 53.56 | $30.47 | 322800 |
| 2022-07-22 | 53.48 | $30.45 | 272600 |
| 2022-07-21 | 53.73 | $30.51 | 302200 |
| 2022-07-20 | 53.08 | $30.32 | 379500 |
| 2022-07-19 | 49.97 | $29.43 | 387400 |
| 2022-07-18 | 45.62 | $28.30 | 476000 |
| 2022-07-15 | 42.33 | $27.52 | 283700 |
| 2022-07-14 | 39.38 | $26.86 | 322400 |
| 2022-07-13 | 41.94 | $27.69 | 374300 |
| 2022-07-12 | 41.02 | $27.48 | 302200 |
| 2022-07-11 | 41.65 | $27.69 | 344100 |
| 2022-07-08 | 43.67 | $28.36 | 325200 |
| 2022-07-07 | 44.79 | $28.72 | 454900 |
| 2022-07-06 | 37.43 | $26.97 | 535500 |
| 2022-07-05 | 41.48 | $28.32 | 553400 |
| 2022-07-01 | 37.43 | $27.47 | 492000 |
| 2022-06-30 | 38.07 | $27.69 | 549900 |
| 2022-06-29 | 40.43 | $28.47 | 379700 |
| 2022-06-28 | 43.00 | $29.26 | 403000 |
| 2022-06-27 | 45.06 | $29.86 | 310200 |
| 2022-06-24 | 45.68 | $30.04 | 496700 |
| 2022-06-23 | 41.67 | $29.10 | 348200 |
| 2022-06-22 | 41.19 | $28.99 | 338000 |
| 2022-06-21 | 42.65 | $29.47 | 330500 |
| 2022-06-17 | 41.75 | $29.25 | 687400 |
| 2022-06-16 | 40.05 | $28.83 | 434800 |
| 2022-06-15 | 44.40 | $30.31 | 287500 |
| 2022-06-14 | 43.38 | $30.05 | 369300 |
| 2022-06-13 | 43.26 | $30.02 | 429300 |
| 2022-06-10 | 44.88 | $30.58 | 310000 |
| 2022-06-09 | 47.88 | $31.57 | 264200 |
| 2022-06-08 | 49.37 | $32.04 | 262500 |
| 2022-06-07 | 50.81 | $32.49 | 488700 |
| 2022-06-06 | 50.78 | $32.48 | 556300 |
| 2022-06-03 | 50.29 | $32.31 | 379900 |
| 2022-06-02 | 49.84 | $32.15 | 428800 |
| 2022-06-01 | 50.55 | $32.41 | 443500 |
| 2022-05-31 | 51.75 | $32.86 | 752300 |
| 2022-05-27 | 52.77 | $33.24 | 560500 |
| 2022-05-26 | 50.24 | $32.20 | 1.3M |
| 2022-05-25 | 45.08 | $30.28 | 1.4M |
| 2022-05-24 | 34.67 | $27.17 | 1.2M |
| 2022-05-23 | 40.65 | $29.71 | 770400 |
| 2022-05-20 | 41.64 | $30.08 | 515300 |
| 2022-05-19 | 41.49 | $30.04 | 794100 |
| 2022-05-18 | 42.85 | $30.57 | 860400 |
| 2022-05-17 | 51.35 | $33.39 | 362100 |
| 2022-05-16 | 49.95 | $32.97 | 615200 |
| 2022-05-13 | 47.98 | $32.39 | 489300 |
| 2022-05-12 | 46.88 | $32.07 | 729900 |
| 2022-05-11 | 39.63 | $30.15 | 1.1M |
| 2022-05-10 | 42.65 | $31.20 | 523400 |
| 2022-05-09 | 40.98 | $30.79 | 582700 |
| 2022-05-06 | 43.45 | $31.63 | 754700 |
| 2022-05-05 | 46.18 | $32.50 | 609000 |
| 2022-05-04 | 47.42 | $32.88 | 536600 |
| 2022-05-03 | 45.56 | $32.37 | 514100 |
| 2022-05-02 | 44.83 | $32.17 | 423700 |
| 2022-04-29 | 40.65 | $31.06 | 418100 |
| 2022-04-28 | 43.56 | $32.09 | 453600 |
| 2022-04-27 | 39.96 | $31.18 | 982900 |
| 2022-04-26 | 38.77 | $30.89 | 893000 |
| 2022-04-25 | 40.94 | $31.71 | 953300 |
| 2022-04-22 | 37.71 | $30.91 | 1.3M |
| 2022-04-21 | 44.74 | $33.33 | 838200 |
| 2022-04-20 | 45.34 | $33.51 | 712500 |
| 2022-04-19 | 46.65 | $33.91 | 878000 |
| 2022-04-18 | 42.07 | $32.76 | 911000 |
| 2022-04-14 | 40.98 | $32.50 | 830500 |
| 2022-04-13 | 41.34 | $32.63 | 1.2M |
| 2022-04-12 | 38.93 | $32.03 | 938300 |
| 2022-04-11 | 39.63 | $32.30 | 1.3M |
| 2022-04-08 | 40.37 | $32.59 | 832100 |
| 2022-04-07 | 38.61 | $32.12 | 1.1M |
| 2022-04-06 | 38.98 | $32.28 | 934800 |
| 2022-04-05 | 41.12 | $33.19 | 780400 |
| 2022-04-04 | 39.27 | $32.66 | 743300 |
| 2022-04-01 | 36.94 | $32.00 | 1.3M |
| 2022-03-31 | 39.19 | $33.04 | 931700 |
| 2022-03-30 | 43.01 | $34.63 | 501700 |
| 2022-03-29 | 48.49 | $36.57 | 682000 |
| 2022-03-28 | 42.74 | $34.96 | 623400 |
| 2022-03-25 | 44.47 | $35.55 | 522200 |
| 2022-03-24 | 45.21 | $35.80 | 557100 |
| 2022-03-23 | 47.32 | $36.51 | 749500 |
| 2022-03-22 | 50.14 | $37.41 | 692700 |
| 2022-03-21 | 49.79 | $37.30 | 466800 |
| 2022-03-18 | 53.12 | $38.34 | 1.7M |
| 2022-03-17 | 54.82 | $38.85 | 614000 |
| 2022-03-16 | 52.10 | $37.90 | 747400 |
| 2022-03-15 | 46.28 | $36.10 | 720900 |
| 2022-03-14 | 45.11 | $35.77 | 788200 |
| 2022-03-11 | 46.33 | $36.19 | 842500 |
| 2022-03-10 | 44.71 | $35.71 | 757800 |
| 2022-03-09 | 44.48 | $35.64 | 753500 |
| 2022-03-08 | 42.46 | $35.02 | 1.1M |
| 2022-03-07 | 40.90 | $34.55 | 578100 |
| 2022-03-04 | 43.84 | $35.78 | 925800 |
| 2022-03-03 | 46.26 | $36.72 | 469000 |
| 2022-03-02 | 45.41 | $36.44 | 753000 |
| 2022-03-01 | 40.24 | $34.83 | 551900 |
| 2022-02-28 | 43.05 | $36.00 | 803900 |
| 2022-02-25 | 44.81 | $36.69 | 475300 |
| 2022-02-24 | 44.09 | $36.46 | 652600 |
| 2022-02-23 | 39.97 | $35.19 | 646000 |
| 2022-02-22 | 42.42 | $36.24 | 474500 |
| 2022-02-18 | 44.71 | $37.16 | 408900 |
| 2022-02-17 | 44.62 | $37.13 | 267400 |
| 2022-02-16 | 48.57 | $38.67 | 548700 |
| 2022-02-15 | 47.83 | $38.41 | 320500 |
| 2022-02-14 | 43.25 | $36.88 | 397500 |
| 2022-02-11 | 45.48 | $37.78 | 500300 |
| 2022-02-10 | 49.00 | $39.10 | 541700 |
| 2022-02-09 | 49.64 | $39.33 | 320700 |
| 2022-02-08 | 47.65 | $38.62 | 337100 |
| 2022-02-07 | 43.52 | $37.24 | 381300 |
| 2022-02-04 | 41.94 | $36.74 | 422800 |
| 2022-02-03 | 41.39 | $36.56 | 661500 |
| 2022-02-02 | 43.14 | $37.36 | 742900 |
| 2022-02-01 | 44.05 | $37.77 | 758900 |
| 2022-01-31 | 43.69 | $37.64 | 554400 |
| 2022-01-28 | 40.59 | $36.52 | 931700 |
| 2022-01-27 | 41.22 | $36.85 | 419000 |
| 2022-01-26 | 41.79 | $37.15 | 909600 |
| 2022-01-25 | 43.61 | $38.11 | 1.6M |
| 2022-01-24 | 43.68 | $38.15 | 2.0M |
| 2022-01-21 | 29.87 | $33.35 | 1.5M |
| 2022-01-20 | 30.20 | $33.57 | 805600 |
| 2022-01-19 | 34.27 | $36.12 | 954200 |
| 2022-01-18 | 34.70 | $36.37 | 1.0M |
| 2022-01-14 | 34.45 | $36.29 | 794000 |
| 2022-01-13 | 36.72 | $37.63 | 467900 |
| 2022-01-12 | 37.47 | $38.06 | 411700 |
| 2022-01-11 | 38.86 | $38.85 | 540400 |
| 2022-01-10 | 36.83 | $38.13 | 897200 |
| 2022-01-07 | 39.59 | $39.72 | 521700 |
| 2022-01-06 | 42.09 | $41.05 | 571500 |
| 2022-01-05 | 40.31 | $40.39 | 404300 |
| 2022-01-04 | 42.67 | $41.64 | 583900 |
| 2022-01-03 | 42.36 | $41.52 | 547900 |
| 2021-12-31 | 43.83 | $42.31 | 501800 |
| 2021-12-30 | 44.54 | $42.69 | 550900 |
| 2021-12-29 | 44.24 | $42.56 | 591800 |
| 2021-12-28 | 41.52 | $41.35 | 463200 |
| 2021-12-27 | 42.53 | $41.97 | 518700 |
| 2021-12-23 | 40.08 | $40.87 | 447700 |
| 2021-12-22 | 40.39 | $41.08 | 403000 |
| 2021-12-21 | 39.12 | $40.49 | 841500 |
| 2021-12-20 | 35.04 | $38.66 | 1.2M |
| 2021-12-17 | 39.43 | $41.86 | 1.9M |
| 2021-12-16 | 48.86 | $47.05 | 1.1M |
| 2021-12-15 | 52.98 | $48.83 | 884700 |
| 2021-12-14 | 51.29 | $48.06 | 1.1M |
| 2021-12-13 | 50.21 | $47.57 | 806800 |
| 2021-12-10 | 57.52 | $50.52 | 648000 |
| 2021-12-09 | 58.01 | $50.70 | 756500 |
| 2021-12-08 | 56.71 | $50.03 | 537500 |
| 2021-12-07 | 57.39 | $50.30 | 750100 |
| 2021-12-06 | 52.95 | $48.07 | 1.0M |
| 2021-12-03 | 50.33 | $46.88 | 534100 |
| 2021-12-02 | 49.52 | $46.52 | 709300 |
| 2021-12-01 | 46.43 | $45.18 | 441300 |
| 2021-11-30 | 50.50 | $47.04 | 725900 |
| 2021-11-29 | 54.53 | $48.69 | 403200 |
| 2021-11-26 | 54.21 | $48.54 | 408300 |
| 2021-11-24 | 59.49 | $50.56 | 302800 |
| 2021-11-23 | 62.68 | $51.67 | 457200 |
| 2021-11-22 | 64.30 | $52.22 | 546000 |
| 2021-11-19 | 60.86 | $50.25 | 932400 |
| 2021-11-18 | 72.70 | $53.75 | 818100 |
| 2021-11-17 | 69.16 | $51.58 | 809000 |
| 2021-11-16 | 70.60 | $51.94 | 334400 |
| 2021-11-15 | 68.17 | $50.55 | 544600 |
| 2021-11-12 | 66.06 | $49.45 | 291800 |
| 2021-11-11 | 64.52 | $48.69 | 228500 |
| 2021-11-10 | 63.88 | $48.38 | 256800 |
| 2021-11-09 | 67.68 | $49.40 | 213400 |
| 2021-11-08 | 66.22 | $48.62 | 287800 |
| 2021-11-05 | 65.88 | $48.44 | 358100 |
| 2021-11-04 | 64.26 | $47.58 | 376100 |
| 2021-11-03 | 62.24 | $46.56 | 554300 |
| 2021-11-02 | 57.24 | $44.34 | 389200 |
| 2021-11-01 | 54.67 | $43.34 | 495900 |
| 2021-10-29 | 49.74 | $41.62 | 318500 |
| 2021-10-28 | 49.53 | $41.55 | 267100 |
| 2021-10-27 | 47.29 | $40.81 | 248800 |
| 2021-10-26 | 51.45 | $42.23 | 272800 |
| 2021-10-25 | 53.82 | $42.98 | 265600 |
| 2021-10-22 | 52.20 | $42.40 | 210300 |
| 2021-10-21 | 54.65 | $43.18 | 249400 |
| 2021-10-20 | 53.04 | $42.58 | 345700 |
| 2021-10-19 | 52.93 | $42.54 | 311100 |
| 2021-10-18 | 54.21 | $42.98 | 387300 |
| 2021-10-15 | 52.56 | $42.31 | 413500 |
| 2021-10-14 | 49.94 | $41.29 | 332700 |
| 2021-10-13 | 46.91 | $40.18 | 374100 |
| 2021-10-12 | 48.73 | $40.90 | 228100 |
| 2021-10-11 | 46.37 | $40.04 | 311300 |
| 2021-10-08 | 50.14 | $41.52 | 276400 |
| 2021-10-07 | 51.81 | $42.14 | 480500 |
| 2021-10-06 | 47.13 | $40.41 | 533400 |
| 2021-10-05 | 49.70 | $41.38 | 450300 |
| 2021-10-04 | 51.69 | $42.10 | 564500 |
| 2021-10-01 | 47.26 | $40.51 | 494900 |
| 2021-09-30 | 44.46 | $39.59 | 704800 |
| 2021-09-29 | 57.19 | $43.65 | 428800 |
| 2021-09-28 | 57.38 | $43.70 | 286200 |
| 2021-09-27 | 58.69 | $44.05 | 335100 |
| 2021-09-24 | 55.31 | $42.83 | 326500 |
| 2021-09-23 | 55.91 | $43.00 | 359200 |
| 2021-09-22 | 54.55 | $42.51 | 359700 |
| 2021-09-21 | 50.55 | $41.16 | 614300 |
| 2021-09-20 | 48.67 | $40.57 | 560200 |
| 2021-09-17 | 50.46 | $41.15 | 819400 |
| 2021-09-16 | 49.46 | $40.82 | 379800 |
| 2021-09-15 | 45.99 | $39.72 | 369000 |
| 2021-09-14 | 44.55 | $39.28 | 462700 |
| 2021-09-13 | 43.93 | $39.09 | 559600 |
| 2021-09-10 | 43.59 | $38.98 | 454300 |
| 2021-09-09 | 46.44 | $40.14 | 693500 |
| 2021-09-08 | 43.25 | $39.09 | 706700 |
| 2021-09-07 | 43.67 | $39.27 | 453900 |
| 2021-09-03 | 45.07 | $39.87 | 594400 |
| 2021-09-02 | 45.07 | $39.87 | 838900 |
| 2021-09-01 | 41.18 | $38.50 | 558100 |
| 2021-08-31 | 41.65 | $38.73 | 509800 |
| 2021-08-30 | 43.18 | $39.48 | 984300 |
| 2021-08-27 | 45.42 | $40.54 | 555100 |
| 2021-08-26 | 42.34 | $39.39 | 810200 |
| 2021-08-25 | 46.79 | $41.43 | 468500 |
| 2021-08-24 | 51.00 | $43.12 | 655000 |
| 2021-08-23 | 45.26 | $41.05 | 757500 |
| 2021-08-20 | 47.01 | $41.74 | 1.5M |
| 2021-08-19 | 50.49 | $43.04 | 763900 |
| 2021-08-18 | 50.46 | $43.03 | 482200 |
| 2021-08-17 | 48.91 | $42.44 | 729800 |
| 2021-08-16 | 54.46 | $44.46 | 473200 |
| 2021-08-13 | 56.85 | $45.25 | 440500 |
| 2021-08-12 | 58.30 | $45.72 | 743800 |
| 2021-08-11 | 57.04 | $45.15 | 256700 |
| 2021-08-10 | 57.48 | $45.30 | 491400 |
| 2021-08-09 | 51.51 | $42.75 | 288900 |
| 2021-08-06 | 52.44 | $43.09 | 294300 |
| 2021-08-05 | 49.85 | $42.07 | 361100 |
| 2021-08-04 | 45.82 | $40.60 | 420800 |
| 2021-08-03 | 52.63 | $43.09 | 493400 |
| 2021-08-02 | 50.32 | $42.27 | 324100 |
| 2021-07-30 | 49.78 | $42.08 | 343400 |
| 2021-07-29 | 50.02 | $42.17 | 286700 |
| 2021-07-28 | 50.63 | $42.40 | 252900 |
| 2021-07-27 | 51.16 | $42.61 | 332000 |
| 2021-07-26 | 54.06 | $43.73 | 241800 |
| 2021-07-23 | 52.86 | $43.20 | 434300 |
| 2021-07-22 | 52.30 | $42.95 | 251200 |
| 2021-07-21 | 54.95 | $44.02 | 333800 |
| 2021-07-20 | 53.36 | $43.26 | 558700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-66.08
2026-07-17
Close Price
$42.47
Vol: 460505
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.86
Average
-50.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -66.08 | $42.47 | 460505 |
| 2026-07-16 | -61.79 | $42.69 | 536700 |
| 2026-07-15 | -51.27 | $43.23 | 512832 |
| 2026-07-14 | -65.89 | $42.48 | 462100 |
| 2026-07-13 | -64.52 | $42.55 | 543547 |
| 2026-07-10 | -63.94 | $42.58 | 517339 |
| 2026-07-09 | -83.43 | $41.58 | 480200 |
| 2026-07-08 | -89.25 | $41.46 | 857500 |
| 2026-07-07 | -64.30 | $42.69 | 616800 |
| 2026-07-06 | -81.14 | $41.86 | 535700 |
| 2026-07-02 | -74.44 | $42.19 | 332441 |
| 2026-07-01 | -78.90 | $41.97 | 498339 |
| 2026-06-30 | -74.24 | $42.20 | 565634 |
| 2026-06-29 | -90.59 | $41.53 | 779017 |
| 2026-06-26 | -85.06 | $43.24 | 1.4M |
| 2026-06-25 | -96.37 | $42.60 | 532137 |
| 2026-06-24 | -77.17 | $44.57 | 546512 |
| 2026-06-23 | -82.16 | $44.15 | 408013 |
| 2026-06-22 | -74.20 | $44.82 | 898520 |
| 2026-06-18 | -70.04 | $45.17 | 825313 |
| 2026-06-17 | -81.93 | $44.17 | 477600 |
| 2026-06-16 | -81.57 | $44.20 | 381404 |
| 2026-06-15 | -83.83 | $44.01 | 383528 |
| 2026-06-12 | -68.61 | $45.29 | 328337 |
| 2026-06-11 | -70.87 | $45.10 | 411900 |
| 2026-06-10 | -80.02 | $44.33 | 424400 |
| 2026-06-09 | -79.67 | $44.36 | 466000 |
| 2026-06-08 | -79.98 | $44.60 | 401851 |
| 2026-06-05 | -78.81 | $44.82 | 632126 |
| 2026-06-04 | -92.38 | $43.56 | 475200 |
| 2026-06-03 | -93.04 | $43.52 | 504231 |
| 2026-06-02 | -88.00 | $44.15 | 649600 |
| 2026-06-01 | -91.76 | $43.68 | 854622 |
| 2026-05-29 | -96.26 | $45.87 | 931437 |
| 2026-05-28 | -62.24 | $50.48 | 581902 |
| 2026-05-27 | -71.50 | $49.76 | 530800 |
| 2026-05-26 | -80.14 | $48.95 | 582600 |
| 2026-05-22 | -76.25 | $49.33 | 332800 |
| 2026-05-21 | -79.43 | $49.02 | 452400 |
| 2026-05-20 | -88.84 | $48.10 | 399346 |
| 2026-05-19 | -90.99 | $47.89 | 393733 |
| 2026-05-18 | -93.37 | $48.08 | 465212 |
| 2026-05-15 | -96.73 | $48.23 | 323100 |
| 2026-05-14 | -85.61 | $49.25 | 348100 |
| 2026-05-13 | -94.22 | $48.46 | 476449 |
| 2026-05-12 | -90.85 | $49.26 | 375619 |
| 2026-05-11 | -96.51 | $50.18 | 494800 |
| 2026-05-08 | -85.12 | $52.41 | 758100 |
| 2026-05-07 | -91.33 | $52.36 | 509900 |
| 2026-05-06 | -53.46 | $54.55 | 209300 |
| 2026-05-05 | -73.17 | $53.61 | 268742 |
| 2026-05-04 | -54.16 | $53.19 | 296720 |
| 2026-05-01 | -24.73 | $55.27 | 204700 |
| 2026-04-30 | -19.35 | $55.61 | 357100 |
| 2026-04-29 | -23.25 | $55.31 | 232300 |
| 2026-04-28 | -7.35 | $56.53 | 244900 |
| 2026-04-27 | -7.42 | $56.50 | 308900 |
| 2026-04-24 | -11.74 | $56.15 | 219100 |
| 2026-04-23 | -8.65 | $56.40 | 232300 |
| 2026-04-22 | -14.22 | $55.95 | 309400 |
| 2026-04-21 | -17.18 | $55.71 | 393500 |
| 2026-04-20 | -3.62 | $55.94 | 435200 |
| 2026-04-17 | -21.09 | $54.62 | 528200 |
| 2026-04-16 | -40.99 | $52.97 | 458500 |
| 2026-04-15 | -44.42 | $52.70 | 692700 |
| 2026-04-14 | -36.68 | $53.31 | 579000 |
| 2026-04-13 | -21.70 | $54.49 | 408500 |
| 2026-04-10 | -17.39 | $54.83 | 378400 |
| 2026-04-09 | -6.22 | $55.71 | 395800 |
| 2026-04-08 | -0.91 | $53.76 | 446600 |
| 2026-04-07 | -30.86 | $51.30 | 418500 |
| 2026-04-06 | -38.52 | $50.97 | 272800 |
| 2026-04-02 | -57.77 | $50.14 | 291000 |
| 2026-04-01 | -42.82 | $50.83 | 343500 |
| 2026-03-31 | -60.47 | $50.36 | 451900 |
| 2026-03-30 | -80.04 | $49.35 | 500100 |
| 2026-03-27 | -81.40 | $49.28 | 384600 |
| 2026-03-26 | -77.40 | $49.64 | 396900 |
| 2026-03-25 | -64.21 | $50.80 | 312700 |
| 2026-03-24 | -74.75 | $50.07 | 413700 |
| 2026-03-23 | -75.47 | $50.02 | 601200 |
| 2026-03-20 | -87.45 | $49.19 | 1.5M |
| 2026-03-19 | -83.12 | $49.49 | 498100 |
| 2026-03-18 | -89.40 | $49.09 | 533300 |
| 2026-03-17 | -68.80 | $50.51 | 650000 |
| 2026-03-16 | -86.07 | $49.32 | 705300 |
| 2026-03-13 | -72.13 | $50.28 | 669300 |
| 2026-03-12 | -66.62 | $50.66 | 439100 |
| 2026-03-11 | -69.23 | $50.48 | 399800 |
| 2026-03-10 | -71.12 | $50.35 | 361700 |
| 2026-03-09 | -73.88 | $50.16 | 463300 |
| 2026-03-06 | -81.58 | $50.91 | 440700 |
| 2026-03-05 | -45.36 | $52.61 | 398500 |
| 2026-03-04 | -36.76 | $53.00 | 308400 |
| 2026-03-03 | -37.34 | $52.58 | 313700 |
| 2026-03-02 | -37.86 | $52.24 | 387300 |
| 2026-02-27 | -19.63 | $53.55 | 343800 |
| 2026-02-26 | -9.01 | $54.47 | 350000 |
| 2026-02-25 | -11.54 | $53.87 | 275700 |
| 2026-02-24 | -14.82 | $53.60 | 228100 |
| 2026-02-23 | -22.60 | $52.96 | 362800 |
| 2026-02-20 | -10.69 | $53.94 | 380100 |
| 2026-02-19 | -25.16 | $53.55 | 319000 |
| 2026-02-18 | -28.28 | $53.26 | 333500 |
| 2026-02-17 | -21.72 | $53.87 | 400000 |
| 2026-02-13 | -26.24 | $53.45 | 363300 |
| 2026-02-12 | -34.84 | $52.65 | 363700 |
| 2026-02-11 | -40.22 | $52.15 | 271300 |
| 2026-02-10 | -42.48 | $52.10 | 313300 |
| 2026-02-09 | -40.44 | $52.32 | 392400 |
| 2026-02-06 | -42.83 | $52.09 | 549900 |
| 2026-02-05 | -55.41 | $50.88 | 556900 |
| 2026-02-04 | -59.88 | $50.45 | 695600 |
| 2026-02-03 | -75.05 | $48.99 | 680200 |
| 2026-02-02 | -83.78 | $48.15 | 522300 |
| 2026-01-30 | -92.62 | $47.30 | 613400 |
| 2026-01-29 | -97.83 | $47.18 | 722600 |
| 2026-01-28 | -99.64 | $47.91 | 470400 |
| 2026-01-27 | -96.40 | $48.97 | 375400 |
| 2026-01-26 | -97.10 | $49.17 | 573300 |
| 2026-01-23 | -94.76 | $50.97 | 391700 |
| 2026-01-22 | -61.16 | $52.84 | 551800 |
| 2026-01-21 | -28.09 | $55.41 | 523600 |
| 2026-01-20 | -49.16 | $54.03 | 736000 |
| 2026-01-16 | -69.16 | $52.72 | 552400 |
| 2026-01-15 | -66.07 | $52.97 | 605700 |
| 2026-01-14 | -56.66 | $55.38 | 672500 |
| 2026-01-13 | -57.69 | $55.42 | 501100 |
| 2026-01-12 | -56.65 | $55.58 | 649200 |
| 2026-01-09 | -57.42 | $55.54 | 658800 |
| 2026-01-08 | -56.07 | $55.61 | 784100 |
| 2026-01-07 | -89.21 | $53.89 | 691500 |
| 2026-01-06 | -56.65 | $55.58 | 541700 |
| 2026-01-05 | -85.16 | $54.10 | 640500 |
| 2026-01-02 | -89.79 | $53.86 | 521800 |
| 2025-12-31 | -98.27 | $53.42 | 325000 |
| 2025-12-30 | -94.14 | $53.70 | 356900 |
| 2025-12-29 | -91.90 | $53.87 | 427500 |
| 2025-12-26 | -92.95 | $54.30 | 330100 |
| 2025-12-24 | -86.95 | $54.59 | 222900 |
| 2025-12-23 | -94.47 | $54.25 | 489400 |
| 2025-12-22 | -58.32 | $55.54 | 632500 |
| 2025-12-19 | -36.65 | $56.16 | 1.1M |
| 2025-12-18 | -34.01 | $56.33 | 577500 |
| 2025-12-17 | -34.78 | $56.28 | 488000 |
| 2025-12-16 | -21.27 | $57.15 | 499800 |
| 2025-12-15 | -22.05 | $57.10 | 831600 |
| 2025-12-12 | -22.83 | $57.05 | 826100 |
| 2025-12-11 | -22.04 | $56.89 | 427700 |
| 2025-12-10 | -27.71 | $56.54 | 1.0M |
| 2025-12-09 | -19.49 | $57.16 | 410000 |
| 2025-12-08 | -32.13 | $56.39 | 313900 |
| 2025-12-05 | -40.94 | $55.83 | 631200 |
| 2025-12-04 | -31.34 | $56.44 | 435600 |
| 2025-12-03 | -16.06 | $57.41 | 422700 |
| 2025-12-02 | -34.17 | $56.26 | 339400 |
| 2025-12-01 | -22.68 | $56.99 | 363500 |
| 2025-11-28 | -30.71 | $56.48 | 191100 |
| 2025-11-26 | -17.64 | $57.31 | 482900 |
| 2025-11-25 | -31.81 | $56.41 | 540300 |
| 2025-11-24 | -73.07 | $53.79 | 754400 |
| 2025-11-21 | -64.88 | $54.31 | 727900 |
| 2025-11-20 | -67.79 | $55.02 | 528100 |
| 2025-11-19 | -58.05 | $55.51 | 302200 |
| 2025-11-18 | -55.47 | $55.64 | 346400 |
| 2025-11-17 | -60.04 | $55.41 | 276200 |
| 2025-11-14 | -44.33 | $56.20 | 285900 |
| 2025-11-13 | -45.33 | $56.15 | 334000 |
| 2025-11-12 | -35.42 | $56.39 | 374400 |
| 2025-11-11 | -30.38 | $56.68 | 288200 |
| 2025-11-10 | -3.13 | $58.25 | 544500 |
| 2025-11-07 | -17.84 | $57.32 | 356400 |
| 2025-11-06 | -28.60 | $56.66 | 533700 |
| 2025-11-05 | -10.10 | $57.74 | 760200 |
| 2025-11-04 | -47.61 | $55.12 | 444600 |
| 2025-11-03 | -55.01 | $55.14 | 666700 |
| 2025-10-31 | -62.62 | $54.80 | 555200 |
| 2025-10-30 | -76.86 | $53.92 | 576000 |
| 2025-10-29 | -72.49 | $54.19 | 469600 |
| 2025-10-28 | -59.13 | $55.02 | 326700 |
| 2025-10-27 | -58.41 | $55.36 | 414300 |
| 2025-10-24 | -57.71 | $55.70 | 301700 |
| 2025-10-23 | -54.94 | $55.91 | 447600 |
| 2025-10-22 | -64.56 | $55.18 | 326100 |
| 2025-10-21 | -68.24 | $55.05 | 370300 |
| 2025-10-20 | -64.39 | $55.36 | 312100 |
| 2025-10-17 | -78.78 | $54.33 | 391700 |
| 2025-10-16 | -84.60 | $53.87 | 411500 |
| 2025-10-15 | -87.85 | $53.58 | 520600 |
| 2025-10-14 | -86.62 | $53.69 | 629300 |
| 2025-10-13 | -83.24 | $54.00 | 672000 |
| 2025-10-10 | -97.39 | $52.73 | 623500 |
| 2025-10-09 | -97.12 | $53.94 | 597400 |
| 2025-10-08 | -87.62 | $57.23 | 363100 |
| 2025-10-07 | -95.28 | $56.84 | 396300 |
| 2025-10-06 | -62.57 | $58.53 | 575200 |
| 2025-10-03 | -82.97 | $57.50 | 335800 |
| 2025-10-02 | -82.18 | $57.54 | 415700 |
| 2025-10-01 | -95.02 | $57.68 | 494000 |
| 2025-09-30 | -69.98 | $58.66 | 501400 |
| 2025-09-29 | -45.77 | $59.04 | 690600 |
| 2025-09-26 | -32.82 | $59.79 | 440000 |
| 2025-09-25 | -50.43 | $58.77 | 388000 |
| 2025-09-24 | -43.72 | $58.87 | 471500 |
| 2025-09-23 | -23.54 | $60.12 | 454200 |
| 2025-09-22 | -26.69 | $59.91 | 513700 |
| 2025-09-19 | -11.86 | $60.69 | 1.6M |
| 2025-09-18 | -6.17 | $61.17 | 496200 |
| 2025-09-17 | -14.35 | $60.48 | 497900 |
| 2025-09-16 | -10.44 | $60.81 | 558700 |
| 2025-09-15 | -2.85 | $61.45 | 583500 |
| 2025-09-12 | -25.60 | $59.48 | 423200 |
| 2025-09-11 | -0.48 | $61.58 | 484800 |
| 2025-09-10 | -10.29 | $59.80 | 455200 |
| 2025-09-09 | -20.71 | $59.04 | 466900 |
| 2025-09-08 | -14.64 | $59.37 | 551400 |
| 2025-09-05 | -15.46 | $59.27 | 771300 |
| 2025-09-04 | -2.68 | $60.25 | 642200 |
| 2025-09-03 | -3.62 | $57.78 | 603400 |
| 2025-09-02 | -4.27 | $57.50 | 526600 |
| 2025-08-29 | -15.07 | $56.59 | 516800 |
| 2025-08-28 | -0.61 | $57.50 | 765000 |
| 2025-08-27 | -6.92 | $56.85 | 638800 |
| 2025-08-26 | -24.42 | $55.13 | 554000 |
| 2025-08-25 | -16.58 | $55.90 | 611400 |
| 2025-08-22 | -13.73 | $56.18 | 1.0M |
| 2025-08-21 | -27.26 | $54.85 | 664500 |
| 2025-08-20 | -25.33 | $55.04 | 321600 |
| 2025-08-19 | -23.70 | $55.20 | 264500 |
| 2025-08-18 | -20.35 | $55.53 | 321400 |
| 2025-08-15 | -20.24 | $55.54 | 444500 |
| 2025-08-14 | -14.85 | $56.07 | 625700 |
| 2025-08-13 | -2.69 | $57.26 | 624800 |
| 2025-08-12 | -3.83 | $55.68 | 869900 |
| 2025-08-11 | -1.95 | $54.45 | 1.1M |
| 2025-08-08 | -20.53 | $52.58 | 301300 |
| 2025-08-07 | -18.54 | $52.70 | 543800 |
| 2025-08-06 | -0.19 | $51.74 | 381300 |
| 2025-08-05 | -19.14 | $50.40 | 541100 |
| 2025-08-04 | -3.64 | $51.16 | 451300 |
| 2025-08-01 | -27.55 | $49.23 | 397200 |
| 2025-07-31 | -23.98 | $49.37 | 478100 |
| 2025-07-30 | -23.72 | $49.38 | 422800 |
| 2025-07-29 | -15.96 | $49.45 | 544300 |
| 2025-07-28 | -4.27 | $50.08 | 570200 |
| 2025-07-25 | -23.01 | $49.07 | 268600 |
| 2025-07-24 | -19.84 | $49.09 | 298900 |
| 2025-07-23 | -2.70 | $50.14 | 366300 |
| 2025-07-22 | -4.98 | $49.67 | 388300 |
| 2025-07-21 | -12.35 | $48.95 | 502700 |
| 2025-07-18 | -7.66 | $48.04 | 411400 |
| 2025-07-17 | -5.98 | $48.10 | 536600 |
| 2025-07-16 | -16.03 | $47.63 | 477100 |
| 2025-07-15 | -20.94 | $47.27 | 412500 |
| 2025-07-14 | -1.67 | $48.28 | 514800 |
| 2025-07-11 | -10.95 | $47.35 | 261000 |
| 2025-07-10 | -15.26 | $47.11 | 351700 |
| 2025-07-09 | -17.95 | $46.96 | 247000 |
| 2025-07-08 | -15.98 | $47.07 | 450600 |
| 2025-07-07 | -18.13 | $46.95 | 595400 |
| 2025-07-03 | -5.39 | $47.66 | 157900 |
| 2025-07-02 | -3.15 | $47.63 | 394100 |
| 2025-07-01 | -7.65 | $47.16 | 435600 |
| 2025-06-30 | -11.65 | $45.35 | 433900 |
| 2025-06-27 | -5.69 | $45.57 | 919200 |
| 2025-06-26 | -6.88 | $45.07 | 391200 |
| 2025-06-25 | -30.00 | $44.33 | 476900 |
| 2025-06-24 | -26.18 | $44.29 | 622200 |
| 2025-06-23 | -14.29 | $44.40 | 384300 |
| 2025-06-20 | 0.00 | $45.29 | 1.0M |
| 2025-06-18 | -5.54 | $44.86 | 492500 |
| 2025-06-17 | -5.55 | $44.51 | 427200 |
| 2025-06-16 | -0.18 | $44.63 | 456300 |
| 2025-06-13 | -26.97 | $42.77 | 420400 |
| 2025-06-12 | -9.65 | $43.65 | 272600 |
| 2025-06-11 | -9.32 | $43.66 | 373500 |
| 2025-06-10 | -8.57 | $43.69 | 347600 |
| 2025-06-09 | -4.40 | $43.87 | 383500 |
| 2025-06-06 | -4.67 | $43.31 | 467000 |
| 2025-06-05 | -13.13 | $42.70 | 483700 |
| 2025-06-04 | -19.03 | $42.11 | 457500 |
| 2025-06-03 | -8.06 | $42.94 | 456900 |
| 2025-06-02 | -11.62 | $42.63 | 533700 |
| 2025-05-30 | -11.85 | $42.61 | 497600 |
| 2025-05-29 | -3.22 | $43.35 | 553200 |
| 2025-05-28 | -5.00 | $43.16 | 898100 |
| 2025-05-27 | 0.00 | $43.33 | 1.1M |
| 2025-05-23 | -10.10 | $41.16 | 1.0M |
| 2025-05-22 | -6.24 | $41.40 | 600600 |
| 2025-05-21 | -18.60 | $40.43 | 512800 |
| 2025-05-20 | -7.01 | $41.34 | 384400 |
| 2025-05-19 | -2.33 | $41.40 | 293100 |
| 2025-05-16 | -1.82 | $41.43 | 424200 |
| 2025-05-15 | -2.22 | $40.84 | 473100 |
| 2025-05-14 | -15.40 | $39.83 | 657800 |
| 2025-05-13 | -22.58 | $39.28 | 419800 |
| 2025-05-12 | -22.85 | $39.26 | 647700 |
| 2025-05-09 | -8.72 | $36.91 | 328900 |
| 2025-05-08 | -16.51 | $36.99 | 393400 |
| 2025-05-07 | -36.17 | $36.05 | 368000 |
| 2025-05-06 | -45.53 | $35.62 | 344400 |
| 2025-05-05 | -44.88 | $35.65 | 346000 |
| 2025-05-02 | -39.00 | $35.92 | 250000 |
| 2025-05-01 | -55.56 | $35.16 | 425600 |
| 2025-04-30 | -73.33 | $34.76 | 306200 |
| 2025-04-29 | -68.78 | $35.04 | 369700 |
| 2025-04-28 | -72.52 | $34.81 | 586300 |
| 2025-04-25 | -71.22 | $34.89 | 354300 |
| 2025-04-24 | -71.28 | $35.09 | 814500 |
| 2025-04-23 | -79.01 | $34.56 | 432500 |
| 2025-04-22 | -79.61 | $34.60 | 376200 |
| 2025-04-21 | -87.88 | $34.00 | 460800 |
| 2025-04-17 | -79.48 | $34.61 | 381900 |
| 2025-04-16 | -88.15 | $33.98 | 524900 |
| 2025-04-15 | -84.57 | $34.24 | 437700 |
| 2025-04-14 | -69.56 | $35.33 | 510100 |
| 2025-04-11 | -75.76 | $34.88 | 787400 |
| 2025-04-10 | -69.28 | $35.35 | 734600 |
| 2025-04-09 | -54.55 | $36.42 | 900600 |
| 2025-04-08 | -94.56 | $33.77 | 982500 |
| 2025-04-07 | -68.63 | $35.83 | 980500 |
| 2025-04-04 | -66.52 | $35.97 | 817300 |
| 2025-04-03 | -86.78 | $34.80 | 1.2M |
| 2025-04-02 | -25.74 | $38.91 | 478600 |
| 2025-04-01 | -34.33 | $38.42 | 430600 |
| 2025-03-31 | -36.08 | $38.32 | 401500 |
| 2025-03-28 | -42.03 | $37.98 | 742200 |
| 2025-03-27 | -19.61 | $39.26 | 484000 |
| 2025-03-26 | -13.49 | $39.61 | 572500 |
| 2025-03-25 | -19.94 | $39.97 | 464300 |
| 2025-03-24 | -25.57 | $39.94 | 711900 |
| 2025-03-21 | -38.14 | $39.05 | 3.7M |
| 2025-03-20 | -56.00 | $38.34 | 588800 |
| 2025-03-19 | -54.43 | $38.48 | 642600 |
| 2025-03-18 | -64.23 | $37.70 | 761000 |
| 2025-03-17 | -72.86 | $37.14 | 889200 |
| 2025-03-14 | -83.96 | $36.13 | 847400 |
| 2025-03-13 | -94.73 | $35.15 | 798600 |
| 2025-03-12 | -98.71 | $36.13 | 500200 |
| 2025-03-11 | -98.31 | $36.97 | 558000 |
| 2025-03-10 | -80.77 | $38.30 | 548000 |
| 2025-03-07 | -81.41 | $38.35 | 573400 |
| 2025-03-06 | -90.22 | $37.85 | 361400 |
| 2025-03-05 | -91.00 | $37.77 | 457300 |
| 2025-03-04 | -99.57 | $37.77 | 659300 |
| 2025-03-03 | -93.59 | $38.95 | 638300 |
| 2025-02-28 | -89.11 | $40.05 | 676100 |
| 2025-02-27 | -98.45 | $39.17 | 472900 |
| 2025-02-26 | -99.42 | $40.11 | 385500 |
| 2025-02-25 | -97.69 | $40.27 | 387400 |
| 2025-02-24 | -95.06 | $41.39 | 331000 |
| 2025-02-21 | -97.92 | $41.17 | 383100 |
| 2025-02-20 | -92.81 | $42.52 | 363300 |
| 2025-02-19 | -87.22 | $42.91 | 458900 |
| 2025-02-18 | -82.44 | $43.28 | 766100 |
| 2025-02-14 | -83.62 | $43.28 | 469500 |
| 2025-02-13 | -93.68 | $42.58 | 607100 |
| 2025-02-12 | -95.67 | $42.48 | 645200 |
| 2025-02-11 | -96.26 | $43.41 | 366500 |
| 2025-02-10 | -93.79 | $44.07 | 444000 |
| 2025-02-07 | -97.75 | $43.99 | 459400 |
| 2025-02-06 | -97.23 | $44.96 | 684400 |
| 2025-02-05 | -93.48 | $46.09 | 314100 |
| 2025-02-04 | -99.27 | $46.01 | 338300 |
| 2025-02-03 | -91.77 | $46.77 | 357000 |
| 2025-01-31 | -85.48 | $47.61 | 384400 |
| 2025-01-30 | -68.81 | $48.62 | 374600 |
| 2025-01-29 | -81.52 | $47.85 | 338000 |
| 2025-01-28 | -77.06 | $48.12 | 409200 |
| 2025-01-27 | -93.73 | $47.11 | 419500 |
| 2025-01-24 | -86.11 | $47.83 | 312000 |
| 2025-01-23 | -78.99 | $48.24 | 347600 |
| 2025-01-22 | -82.99 | $48.01 | 456800 |
| 2025-01-21 | -69.44 | $48.79 | 530400 |
| 2025-01-17 | -76.04 | $48.41 | 594400 |
| 2025-01-16 | -95.66 | $47.28 | 630800 |
| 2025-01-15 | -84.25 | $48.35 | 624600 |
| 2025-01-14 | -29.23 | $51.65 | 634900 |
| 2025-01-13 | -38.83 | $51.30 | 630200 |
| 2025-01-10 | -71.33 | $50.44 | 566200 |
| 2025-01-08 | -76.65 | $50.27 | 386800 |
| 2025-01-07 | -68.76 | $50.75 | 562600 |
| 2025-01-06 | -60.65 | $51.15 | 548600 |
| 2025-01-03 | -50.91 | $51.63 | 513200 |
| 2025-01-02 | -61.46 | $51.11 | 359600 |
| 2024-12-31 | -68.25 | $50.81 | 381600 |
| 2024-12-30 | -59.72 | $51.24 | 293100 |
| 2024-12-27 | -53.97 | $51.53 | 532700 |
| 2024-12-26 | -50.00 | $51.73 | 382900 |
| 2024-12-24 | -59.33 | $51.26 | 253700 |
| 2024-12-23 | -63.65 | $51.01 | 414700 |
| 2024-12-20 | -43.65 | $50.88 | 1.8M |
| 2024-12-19 | -49.87 | $50.40 | 504200 |
| 2024-12-18 | -56.56 | $49.64 | 467700 |
| 2024-12-17 | -30.31 | $51.78 | 573000 |
| 2024-12-16 | -21.10 | $52.53 | 400300 |
| 2024-12-13 | -25.40 | $52.18 | 244200 |
| 2024-12-12 | -34.23 | $51.46 | 340800 |
| 2024-12-11 | -17.55 | $52.82 | 566300 |
| 2024-12-10 | -21.38 | $52.45 | 444600 |
| 2024-12-09 | -15.95 | $52.77 | 426600 |
| 2024-12-06 | -13.04 | $53.04 | 386400 |
| 2024-12-05 | -18.32 | $52.55 | 506100 |
| 2024-12-04 | -4.95 | $53.79 | 319500 |
| 2024-12-03 | -7.21 | $53.42 | 285100 |
| 2024-12-02 | -0.42 | $54.08 | 577900 |
| 2024-11-29 | -1.47 | $52.09 | 199200 |
| 2024-11-27 | -9.15 | $51.24 | 350600 |
| 2024-11-26 | -3.64 | $51.80 | 661900 |
| 2024-11-25 | -8.60 | $51.26 | 804500 |
| 2024-11-22 | -11.84 | $48.86 | 722000 |
| 2024-11-21 | -27.41 | $47.65 | 405600 |
| 2024-11-20 | -32.95 | $47.22 | 295200 |
| 2024-11-19 | -32.56 | $47.25 | 268400 |
| 2024-11-18 | -25.74 | $47.78 | 372400 |
| 2024-11-15 | -23.94 | $47.92 | 278100 |
| 2024-11-14 | -13.38 | $48.74 | 350300 |
| 2024-11-13 | -11.13 | $48.80 | 545800 |
| 2024-11-12 | -7.74 | $47.61 | 556600 |
| 2024-11-11 | -30.60 | $45.14 | 312100 |
| 2024-11-08 | -27.49 | $45.28 | 453100 |
| 2024-11-07 | -15.83 | $45.67 | 269700 |
| 2024-11-06 | -12.64 | $45.43 | 461000 |
| 2024-11-05 | -12.89 | $44.18 | 351000 |
| 2024-11-04 | -44.85 | $42.94 | 355700 |
| 2024-11-01 | -64.43 | $42.18 | 378300 |
| 2024-10-31 | -54.64 | $42.56 | 362800 |
| 2024-10-30 | -35.82 | $43.29 | 323600 |
| 2024-10-29 | -40.21 | $43.12 | 324400 |
| 2024-10-28 | -40.46 | $43.11 | 239700 |
| 2024-10-25 | -59.02 | $42.39 | 297700 |
| 2024-10-24 | -45.88 | $42.90 | 253400 |
| 2024-10-23 | -53.09 | $42.62 | 280400 |
| 2024-10-22 | -45.10 | $42.93 | 336400 |
| 2024-10-21 | -26.80 | $43.64 | 371000 |
| 2024-10-18 | -3.35 | $44.55 | 351400 |
| 2024-10-17 | -13.92 | $44.14 | 372600 |
| 2024-10-16 | -19.31 | $44.31 | 325800 |
| 2024-10-15 | -44.59 | $43.41 | 343000 |
| 2024-10-14 | -51.59 | $43.08 | 304800 |
| 2024-10-11 | -67.09 | $42.35 | 448100 |
| 2024-10-10 | -87.05 | $41.41 | 416100 |
| 2024-10-09 | -87.55 | $41.50 | 416200 |
| 2024-10-08 | -74.89 | $42.08 | 236800 |
| 2024-10-07 | -68.56 | $42.37 | 370200 |
| 2024-10-04 | -46.07 | $43.40 | 414700 |
| 2024-10-03 | -91.48 | $41.32 | 309000 |
| 2024-10-02 | -80.57 | $41.82 | 317700 |
| 2024-10-01 | -55.24 | $42.98 | 437100 |
| 2024-09-30 | -33.62 | $43.97 | 417800 |
| 2024-09-27 | -32.31 | $44.03 | 324400 |
| 2024-09-26 | -53.28 | $43.07 | 300900 |
| 2024-09-25 | -72.49 | $42.19 | 404100 |
| 2024-09-24 | -53.49 | $43.06 | 349400 |
| 2024-09-23 | -48.69 | $43.28 | 540600 |
| 2024-09-20 | -36.24 | $43.85 | 1.4M |
| 2024-09-19 | -18.62 | $44.62 | 511100 |
| 2024-09-18 | -29.92 | $44.08 | 478400 |
| 2024-09-17 | -20.04 | $44.52 | 327200 |
| 2024-09-16 | -29.32 | $44.08 | 421800 |
| 2024-09-13 | -31.43 | $43.98 | 367700 |
| 2024-09-12 | -74.26 | $41.95 | 272900 |
| 2024-09-11 | -83.54 | $41.51 | 453800 |
| 2024-09-10 | -63.92 | $42.44 | 336900 |
| 2024-09-09 | -79.23 | $41.58 | 312300 |
| 2024-09-06 | -80.78 | $41.31 | 280600 |
| 2024-09-05 | -59.52 | $42.03 | 335500 |
| 2024-09-04 | -64.84 | $41.32 | 238500 |
| 2024-09-03 | -56.52 | $41.57 | 296900 |
| 2024-08-30 | -41.42 | $41.90 | 361900 |
| 2024-08-29 | -42.23 | $41.83 | 281000 |
| 2024-08-28 | -43.85 | $41.69 | 466700 |
| 2024-08-27 | -29.47 | $42.93 | 368800 |
| 2024-08-26 | -34.92 | $42.46 | 474200 |
| 2024-08-23 | -20.53 | $43.70 | 909100 |
| 2024-08-22 | -35.90 | $41.67 | 569200 |
| 2024-08-21 | -30.98 | $42.04 | 262600 |
| 2024-08-20 | -30.72 | $42.06 | 241400 |
| 2024-08-19 | -27.66 | $42.29 | 223900 |
| 2024-08-16 | -19.41 | $42.91 | 324500 |
| 2024-08-15 | -24.34 | $42.54 | 371300 |
| 2024-08-14 | -37.63 | $41.54 | 317000 |
| 2024-08-13 | -31.52 | $42.00 | 370700 |
| 2024-08-12 | -44.55 | $41.02 | 304000 |
| 2024-08-09 | -44.28 | $41.04 | 230200 |
| 2024-08-08 | -50.66 | $40.56 | 340100 |
| 2024-08-07 | -64.23 | $39.54 | 279600 |
| 2024-08-06 | -60.53 | $39.37 | 307700 |
| 2024-08-05 | -65.37 | $38.82 | 508200 |
| 2024-08-02 | -59.48 | $39.32 | 391200 |
| 2024-08-01 | -39.81 | $40.99 | 363600 |
| 2024-07-31 | -13.90 | $43.19 | 538600 |
| 2024-07-30 | -3.45 | $42.87 | 412900 |
| 2024-07-29 | -0.83 | $41.82 | 370300 |
| 2024-07-26 | -0.35 | $41.59 | 842800 |
| 2024-07-25 | -20.14 | $40.15 | 468600 |
| 2024-07-24 | -39.75 | $39.06 | 499900 |
| 2024-07-23 | -24.64 | $39.90 | 483000 |
| 2024-07-22 | -45.50 | $38.74 | 248700 |
| 2024-07-19 | -56.83 | $38.11 | 279000 |
| 2024-07-18 | -43.53 | $38.85 | 409800 |
| 2024-07-17 | -11.51 | $40.63 | 752500 |
| 2024-07-16 | -1.98 | $40.31 | 366900 |
| 2024-07-15 | -18.03 | $38.69 | 407600 |
| 2024-07-12 | -10.37 | $39.02 | 382500 |
| 2024-07-11 | -10.76 | $38.77 | 559300 |
| 2024-07-10 | -38.94 | $36.72 | 267600 |
| 2024-07-09 | -66.01 | $35.90 | 360000 |
| 2024-07-08 | -51.49 | $36.34 | 290200 |
| 2024-07-05 | -55.31 | $36.26 | 259800 |
| 2024-07-03 | -60.92 | $36.23 | 136200 |
| 2024-07-02 | -61.37 | $36.28 | 280000 |
| 2024-07-01 | -66.67 | $36.30 | 338300 |
| 2024-06-28 | -51.75 | $36.94 | 497700 |
| 2024-06-27 | -67.13 | $36.28 | 236300 |
| 2024-06-26 | -56.64 | $36.73 | 282700 |
| 2024-06-25 | -49.42 | $37.04 | 255100 |
| 2024-06-24 | -41.96 | $37.36 | 364900 |
| 2024-06-21 | -48.95 | $37.06 | 725800 |
| 2024-06-20 | -45.45 | $37.21 | 361900 |
| 2024-06-18 | -51.75 | $36.94 | 405300 |
| 2024-06-17 | -68.30 | $36.23 | 440300 |
| 2024-06-14 | -95.55 | $35.51 | 289200 |
| 2024-06-13 | -79.58 | $36.16 | 334000 |
| 2024-06-12 | -74.08 | $36.45 | 400000 |
| 2024-06-11 | -90.42 | $35.82 | 407300 |
| 2024-06-10 | -81.51 | $36.22 | 400100 |
| 2024-06-07 | -69.49 | $36.76 | 443400 |
| 2024-06-06 | -66.82 | $36.88 | 325700 |
| 2024-06-05 | -35.86 | $38.27 | 317200 |
| 2024-06-04 | -53.67 | $37.47 | 352700 |
| 2024-06-03 | -29.40 | $38.56 | 310200 |
| 2024-05-31 | -29.84 | $38.54 | 593700 |
| 2024-05-30 | -69.71 | $36.75 | 398000 |
| 2024-05-29 | -72.83 | $36.61 | 391800 |
| 2024-05-28 | -81.07 | $36.24 | 482700 |
| 2024-05-24 | -70.16 | $36.73 | 491000 |
| 2024-05-23 | -94.20 | $36.47 | 391100 |
| 2024-05-22 | -85.48 | $36.76 | 339300 |
| 2024-05-21 | -57.53 | $37.78 | 262700 |
| 2024-05-20 | -63.01 | $37.58 | 260300 |
| 2024-05-17 | -79.45 | $36.98 | 217000 |
| 2024-05-16 | -71.69 | $37.17 | 341900 |
| 2024-05-15 | -61.38 | $37.56 | 377600 |
| 2024-05-14 | -16.93 | $39.24 | 310100 |
| 2024-05-13 | -23.27 | $38.94 | 325900 |
| 2024-05-10 | -17.09 | $38.80 | 216100 |
| 2024-05-09 | -4.41 | $39.09 | 214900 |
| 2024-05-08 | -12.46 | $38.65 | 249900 |
| 2024-05-07 | -29.28 | $38.11 | 338700 |
| 2024-05-06 | -29.56 | $38.58 | 250100 |
| 2024-05-03 | -44.22 | $38.01 | 323300 |
| 2024-05-02 | -38.05 | $38.25 | 245300 |
| 2024-05-01 | -66.32 | $37.15 | 267000 |
| 2024-04-30 | -60.15 | $37.39 | 255500 |
| 2024-04-29 | -54.94 | $37.62 | 205200 |
| 2024-04-26 | -65.26 | $37.57 | 246700 |
| 2024-04-25 | -82.53 | $36.71 | 310800 |
| 2024-04-24 | -74.30 | $37.12 | 354600 |
| 2024-04-23 | -55.82 | $38.04 | 373300 |
| 2024-04-22 | -83.13 | $36.68 | 285600 |
| 2024-04-19 | -84.94 | $36.59 | 389900 |
| 2024-04-18 | -83.13 | $36.68 | 265600 |
| 2024-04-17 | -85.94 | $36.54 | 324700 |
| 2024-04-16 | -94.58 | $36.11 | 472600 |
| 2024-04-15 | -87.37 | $36.53 | 328000 |
| 2024-04-12 | -81.26 | $36.83 | 287100 |
| 2024-04-11 | -62.73 | $37.74 | 235300 |
| 2024-04-10 | -57.64 | $37.99 | 337000 |
| 2024-04-09 | -35.44 | $39.08 | 325400 |
| 2024-04-08 | -28.31 | $39.43 | 324100 |
| 2024-04-05 | -42.16 | $38.75 | 310400 |
| 2024-04-04 | -57.43 | $38.00 | 307000 |
| 2024-04-03 | -50.92 | $38.32 | 288000 |
| 2024-04-02 | -38.92 | $39.08 | 348700 |
| 2024-04-01 | -26.85 | $40.27 | 317800 |
| 2024-03-28 | -26.85 | $40.27 | 298700 |
| 2024-03-27 | -40.10 | $39.48 | 279300 |
| 2024-03-26 | -56.71 | $38.49 | 326900 |
| 2024-03-25 | -64.09 | $38.05 | 275100 |
| 2024-03-22 | -55.70 | $38.55 | 266200 |
| 2024-03-21 | -44.80 | $39.20 | 415500 |
| 2024-03-20 | -56.21 | $38.52 | 331000 |
| 2024-03-19 | -73.99 | $37.46 | 535400 |
| 2024-03-18 | -96.74 | $37.12 | 660000 |
| 2024-03-15 | -67.56 | $38.83 | 2.2M |
| 2024-03-14 | -93.56 | $37.66 | 388800 |
| 2024-03-13 | -83.60 | $38.15 | 319100 |
| 2024-03-12 | -79.10 | $38.35 | 267600 |
| 2024-03-11 | -89.66 | $37.88 | 294200 |
| 2024-03-08 | -90.00 | $38.18 | 420600 |
| 2024-03-07 | -76.59 | $38.73 | 545600 |
| 2024-03-06 | -79.68 | $38.38 | 590300 |
| 2024-03-05 | -33.26 | $40.40 | 302800 |
| 2024-03-04 | -12.92 | $41.21 | 330400 |
| 2024-03-01 | -21.91 | $40.61 | 260100 |
| 2024-02-29 | -15.21 | $40.94 | 357800 |
| 2024-02-28 | -18.86 | $40.76 | 343600 |
| 2024-02-27 | -2.91 | $41.54 | 264200 |
| 2024-02-26 | -2.85 | $41.03 | 247600 |
| 2024-02-23 | -10.41 | $40.38 | 305600 |
| 2024-02-22 | -10.95 | $39.99 | 319400 |
| 2024-02-21 | -17.86 | $39.70 | 335100 |
| 2024-02-20 | -23.36 | $39.45 | 249400 |
| 2024-02-16 | -19.63 | $39.59 | 464600 |
| 2024-02-15 | -9.88 | $39.97 | 427800 |
| 2024-02-14 | -40.08 | $38.41 | 460900 |
| 2024-02-13 | -45.19 | $38.15 | 407100 |
| 2024-02-12 | -9.82 | $39.95 | 528900 |
| 2024-02-09 | -14.94 | $39.80 | 320900 |
| 2024-02-08 | -40.63 | $38.75 | 360800 |
| 2024-02-07 | -68.38 | $38.13 | 313900 |
| 2024-02-06 | -72.11 | $37.92 | 417700 |
| 2024-02-05 | -75.60 | $37.81 | 426400 |
| 2024-02-02 | -74.41 | $37.98 | 487900 |
| 2024-02-01 | -74.39 | $38.10 | 469200 |
| 2024-01-31 | -85.41 | $37.19 | 626100 |
| 2024-01-30 | -82.08 | $37.64 | 584600 |
| 2024-01-29 | -89.21 | $36.74 | 349900 |
| 2024-01-26 | -89.21 | $36.74 | 418500 |
| 2024-01-25 | -88.82 | $36.79 | 336000 |
| 2024-01-24 | -89.52 | $36.70 | 403400 |
| 2024-01-23 | -93.67 | $36.17 | 479400 |
| 2024-01-22 | -89.29 | $36.73 | 679400 |
| 2024-01-19 | -93.98 | $36.13 | 483400 |
| 2024-01-18 | -95.07 | $35.99 | 700900 |
| 2024-01-17 | -96.40 | $36.38 | 820600 |
| 2024-01-16 | -99.06 | $36.56 | 1.2M |
| 2024-01-12 | -97.81 | $39.67 | 490900 |
| 2024-01-11 | -95.94 | $39.89 | 747900 |
| 2024-01-10 | -64.96 | $43.72 | 1.5M |
| 2024-01-09 | -72.73 | $43.19 | 1.1M |
| 2024-01-08 | -55.87 | $44.34 | 549900 |
| 2024-01-05 | -47.21 | $44.93 | 463900 |
| 2024-01-04 | -32.73 | $45.79 | 615800 |
| 2024-01-03 | -28.68 | $45.89 | 605400 |
| 2024-01-02 | -0.84 | $48.08 | 363100 |
| 2023-12-29 | -6.44 | $47.52 | 303500 |
| 2023-12-28 | -0.51 | $47.98 | 302400 |
| 2023-12-27 | -3.52 | $47.52 | 269400 |
| 2023-12-26 | -4.59 | $47.41 | 330400 |
| 2023-12-22 | -2.84 | $46.79 | 251800 |
| 2023-12-21 | -4.37 | $46.65 | 272700 |
| 2023-12-20 | -13.28 | $45.81 | 489700 |
| 2023-12-19 | -0.57 | $46.00 | 415500 |
| 2023-12-18 | -9.19 | $44.64 | 391600 |
| 2023-12-15 | -5.69 | $44.78 | 1.5M |
| 2023-12-14 | -0.72 | $44.36 | 602100 |
| 2023-12-13 | 0.00 | $43.04 | 454600 |
| 2023-12-12 | -4.99 | $42.30 | 325800 |
| 2023-12-11 | -1.55 | $42.57 | 374400 |
| 2023-12-08 | -2.94 | $42.05 | 370400 |
| 2023-12-07 | -1.32 | $41.88 | 365800 |
| 2023-12-06 | -2.16 | $41.65 | 447100 |
| 2023-12-05 | -6.25 | $40.41 | 416300 |
| 2023-12-04 | -1.91 | $40.36 | 280700 |
| 2023-12-01 | -0.26 | $39.92 | 330200 |
| 2023-11-30 | -11.97 | $38.56 | 367300 |
| 2023-11-29 | -7.29 | $38.90 | 320700 |
| 2023-11-28 | -2.91 | $38.84 | 221900 |
| 2023-11-27 | -3.69 | $38.43 | 316200 |
| 2023-11-24 | -7.83 | $38.16 | 144600 |
| 2023-11-22 | -8.49 | $37.98 | 339900 |
| 2023-11-21 | -6.29 | $38.12 | 378700 |
| 2023-11-20 | -11.48 | $37.79 | 515100 |
| 2023-11-17 | -12.89 | $37.70 | 814300 |
| 2023-11-16 | -37.36 | $34.91 | 329300 |
| 2023-11-15 | -13.90 | $35.94 | 384300 |
| 2023-11-14 | -32.60 | $34.91 | 373600 |
| 2023-11-13 | -67.89 | $33.47 | 354600 |
| 2023-11-10 | -75.00 | $33.18 | 347300 |
| 2023-11-09 | -91.52 | $32.57 | 426900 |
| 2023-11-08 | -47.43 | $34.58 | 242700 |
| 2023-11-07 | -20.86 | $35.51 | 293200 |
| 2023-11-06 | -12.36 | $35.79 | 336100 |
| 2023-11-03 | -4.62 | $36.03 | 311200 |
| 2023-11-02 | -19.32 | $34.74 | 409100 |
| 2023-11-01 | -40.11 | $33.58 | 233900 |
| 2023-10-31 | -36.63 | $33.77 | 281100 |
| 2023-10-30 | -45.79 | $33.27 | 350000 |
| 2023-10-27 | -48.35 | $33.13 | 381800 |
| 2023-10-26 | -31.50 | $34.05 | 226100 |
| 2023-10-25 | -27.84 | $34.25 | 245600 |
| 2023-10-24 | -26.19 | $34.34 | 321200 |
| 2023-10-23 | -21.98 | $34.57 | 286800 |
| 2023-10-20 | -11.36 | $35.15 | 366000 |
| 2023-10-19 | -6.04 | $35.44 | 535300 |
| 2023-10-18 | -5.78 | $35.04 | 290600 |
| 2023-10-17 | -4.41 | $35.08 | 498400 |
| 2023-10-16 | -6.16 | $34.27 | 365300 |
| 2023-10-13 | -18.92 | $33.31 | 312800 |
| 2023-10-12 | -19.63 | $33.34 | 330700 |
| 2023-10-11 | -11.57 | $33.75 | 409900 |
| 2023-10-10 | -17.99 | $33.50 | 450000 |
| 2023-10-09 | -43.03 | $32.60 | 392400 |
| 2023-10-06 | -62.94 | $31.80 | 556300 |
| 2023-10-05 | -91.04 | $30.67 | 707600 |
| 2023-10-04 | -69.54 | $32.78 | 439400 |
| 2023-10-03 | -64.85 | $33.15 | 464400 |
| 2023-10-02 | -70.13 | $33.27 | 482500 |
| 2023-09-29 | -70.00 | $33.39 | 324000 |
| 2023-09-28 | -70.00 | $33.39 | 439600 |
| 2023-09-27 | -84.51 | $32.65 | 269200 |
| 2023-09-26 | -87.84 | $32.48 | 235600 |
| 2023-09-25 | -84.90 | $32.63 | 190100 |
| 2023-09-22 | -91.96 | $32.27 | 205400 |
| 2023-09-21 | -91.96 | $32.27 | 306000 |
| 2023-09-20 | -93.84 | $32.39 | 348100 |
| 2023-09-19 | -98.11 | $32.19 | 457400 |
| 2023-09-18 | -98.29 | $32.61 | 261200 |
| 2023-09-15 | -97.59 | $33.52 | 819400 |
| 2023-09-14 | -85.77 | $34.15 | 323800 |
| 2023-09-13 | -97.97 | $33.55 | 284100 |
| 2023-09-12 | -89.16 | $34.01 | 263800 |
| 2023-09-11 | -87.53 | $34.09 | 318200 |
| 2023-09-08 | -99.59 | $33.55 | 331600 |
| 2023-09-07 | -99.03 | $34.29 | 281500 |
| 2023-09-06 | -92.03 | $34.79 | 334600 |
| 2023-09-05 | -99.02 | $35.35 | 403800 |
| 2023-09-01 | -48.18 | $36.91 | 280200 |
| 2023-08-31 | -60.40 | $36.54 | 294900 |
| 2023-08-30 | -73.93 | $36.13 | 214400 |
| 2023-08-29 | -72.61 | $36.17 | 208500 |
| 2023-08-28 | -86.14 | $35.76 | 217700 |
| 2023-08-25 | -88.78 | $35.68 | 259600 |
| 2023-08-24 | -91.37 | $35.83 | 318800 |
| 2023-08-23 | -60.00 | $36.69 | 250500 |
| 2023-08-22 | -53.55 | $36.71 | 304200 |
| 2023-08-21 | -20.36 | $37.70 | 422200 |
| 2023-08-18 | -24.27 | $37.36 | 476600 |
| 2023-08-17 | -51.38 | $36.44 | 316600 |
| 2023-08-16 | -46.15 | $36.61 | 306200 |
| 2023-08-15 | -48.02 | $36.53 | 302600 |
| 2023-08-14 | -32.27 | $37.00 | 237000 |
| 2023-08-11 | -20.61 | $37.16 | 235300 |
| 2023-08-10 | -21.67 | $37.02 | 247500 |
| 2023-08-09 | -3.43 | $37.02 | 267000 |
| 2023-08-08 | -0.25 | $37.15 | 360900 |
| 2023-08-07 | -10.05 | $36.48 | 273100 |
| 2023-08-04 | -17.99 | $36.18 | 233600 |
| 2023-08-03 | -25.13 | $35.91 | 271900 |
| 2023-08-02 | -31.75 | $35.66 | 255800 |
| 2023-08-01 | -19.84 | $36.11 | 269600 |
| 2023-07-31 | -7.94 | $36.56 | 277300 |
| 2023-07-28 | -18.52 | $36.16 | 265300 |
| 2023-07-27 | -16.25 | $35.76 | 270900 |
| 2023-07-26 | -7.90 | $35.76 | 316800 |
| 2023-07-25 | -30.58 | $35.10 | 262100 |
| 2023-07-24 | -19.24 | $35.43 | 249800 |
| 2023-07-21 | -34.36 | $34.99 | 293100 |
| 2023-07-20 | -24.06 | $35.29 | 337600 |
| 2023-07-19 | -26.46 | $35.22 | 309600 |
| 2023-07-18 | -30.93 | $35.09 | 253600 |
| 2023-07-17 | -39.52 | $34.84 | 439900 |
| 2023-07-14 | -68.73 | $33.99 | 312600 |
| 2023-07-13 | -85.77 | $33.82 | 394300 |
| 2023-07-12 | -55.34 | $34.59 | 677600 |
| 2023-07-11 | -12.98 | $35.27 | 344500 |
| 2023-07-10 | -37.25 | $34.72 | 498400 |
| 2023-07-07 | -39.72 | $34.52 | 388500 |
| 2023-07-06 | -51.59 | $34.07 | 297500 |
| 2023-07-05 | -18.93 | $34.70 | 481500 |
| 2023-07-03 | -1.39 | $35.32 | 228900 |
| 2023-06-30 | -20.38 | $34.60 | 506100 |
| 2023-06-29 | -13.02 | $34.70 | 428600 |
| 2023-06-28 | -30.89 | $33.76 | 344100 |
| 2023-06-27 | -20.27 | $34.31 | 326100 |
| 2023-06-26 | -27.22 | $33.95 | 412500 |
| 2023-06-23 | -27.41 | $33.94 | 662500 |
| 2023-06-22 | -14.29 | $34.62 | 371900 |
| 2023-06-21 | -4.63 | $35.12 | 454000 |
| 2023-06-20 | -9.66 | $34.11 | 468000 |
| 2023-06-16 | -12.64 | $33.98 | 820600 |
| 2023-06-15 | -10.80 | $34.06 | 292000 |
| 2023-06-14 | -15.86 | $33.84 | 276100 |
| 2023-06-13 | -8.74 | $34.15 | 399700 |
| 2023-06-12 | -4.87 | $34.09 | 334000 |
| 2023-06-09 | -12.62 | $33.71 | 280400 |
| 2023-06-08 | -2.07 | $33.96 | 289300 |
| 2023-06-07 | -3.91 | $33.87 | 441500 |
| 2023-06-06 | -33.95 | $32.69 | 350000 |
| 2023-06-05 | -51.41 | $32.07 | 284500 |
| 2023-06-02 | -32.39 | $32.81 | 420600 |
| 2023-06-01 | -73.52 | $31.21 | 475100 |
| 2023-05-31 | -86.38 | $30.71 | 877700 |
| 2023-05-30 | -77.00 | $31.66 | 557600 |
| 2023-05-26 | -71.57 | $31.83 | 633700 |
| 2023-05-25 | -99.30 | $31.26 | 409600 |
| 2023-05-24 | -79.60 | $32.09 | 424400 |
| 2023-05-23 | -92.00 | $31.78 | 319900 |
| 2023-05-22 | -97.03 | $31.79 | 347300 |
| 2023-05-19 | -90.14 | $32.29 | 346400 |
| 2023-05-18 | -22.41 | $33.88 | 244200 |
| 2023-05-17 | -49.61 | $33.37 | 320100 |
| 2023-05-16 | -81.64 | $32.55 | 292500 |
| 2023-05-15 | -54.31 | $33.30 | 280800 |
| 2023-05-12 | -52.16 | $33.41 | 245600 |
| 2023-05-11 | -66.55 | $33.01 | 307300 |
| 2023-05-10 | -76.62 | $32.73 | 243900 |
| 2023-05-09 | -67.27 | $32.99 | 238400 |
| 2023-05-08 | -54.68 | $33.34 | 224500 |
| 2023-05-05 | -39.93 | $33.75 | 314700 |
| 2023-05-04 | -68.71 | $32.95 | 381000 |
| 2023-05-03 | -72.10 | $33.11 | 354800 |
| 2023-05-02 | -71.65 | $33.51 | 326900 |
| 2023-05-01 | -84.34 | $33.28 | 317800 |
| 2023-04-28 | -78.31 | $33.53 | 219200 |
| 2023-04-27 | -67.47 | $33.98 | 239200 |
| 2023-04-26 | -75.66 | $33.64 | 213100 |
| 2023-04-25 | -84.58 | $33.27 | 383600 |
| 2023-04-24 | -71.08 | $33.83 | 215100 |
| 2023-04-21 | -66.02 | $34.04 | 223400 |
| 2023-04-20 | -62.89 | $34.17 | 306400 |
| 2023-04-19 | -58.55 | $34.35 | 325000 |
| 2023-04-18 | -61.20 | $34.24 | 260300 |
| 2023-04-17 | -54.22 | $34.53 | 266500 |
| 2023-04-14 | -52.53 | $34.60 | 440600 |
| 2023-04-13 | -69.16 | $33.91 | 444800 |
| 2023-04-12 | -72.29 | $33.78 | 560200 |
| 2023-04-11 | -60.18 | $34.39 | 449800 |
| 2023-04-10 | -72.20 | $33.87 | 585800 |
| 2023-04-06 | -76.58 | $34.04 | 559100 |
| 2023-04-05 | -80.77 | $34.87 | 397700 |
| 2023-04-04 | -62.39 | $35.73 | 371900 |
| 2023-04-03 | -46.58 | $36.47 | 487700 |
| 2023-03-31 | -63.25 | $35.69 | 469500 |
| 2023-03-30 | -81.62 | $34.83 | 269700 |
| 2023-03-29 | -84.82 | $35.04 | 443100 |
| 2023-03-28 | -93.91 | $34.44 | 366300 |
| 2023-03-27 | -95.47 | $34.32 | 374200 |
| 2023-03-24 | -90.03 | $34.74 | 369700 |
| 2023-03-23 | -95.60 | $34.31 | 437200 |
| 2023-03-22 | -99.86 | $34.76 | 370500 |
| 2023-03-21 | -91.86 | $35.37 | 335500 |
| 2023-03-20 | -94.58 | $35.20 | 436200 |
| 2023-03-17 | -95.01 | $35.21 | 1.1M |
| 2023-03-16 | -89.42 | $36.09 | 428400 |
| 2023-03-15 | -89.55 | $36.22 | 589200 |
| 2023-03-14 | -91.59 | $36.34 | 553400 |
| 2023-03-13 | -96.31 | $35.97 | 769900 |
| 2023-03-10 | -78.68 | $37.70 | 813800 |
| 2023-03-09 | -99.43 | $36.55 | 618900 |
| 2023-03-08 | -93.17 | $37.53 | 333200 |
| 2023-03-07 | -90.11 | $37.74 | 374800 |
| 2023-03-06 | -97.57 | $37.27 | 505000 |
| 2023-03-03 | -91.58 | $37.95 | 583700 |
| 2023-03-02 | -96.09 | $37.63 | 1.0M |
| 2023-03-01 | -83.60 | $41.04 | 385000 |
| 2023-02-28 | -88.06 | $40.79 | 350800 |
| 2023-02-27 | -89.66 | $40.70 | 386600 |
| 2023-02-24 | -90.91 | $40.63 | 287600 |
| 2023-02-23 | -92.83 | $40.81 | 320900 |
| 2023-02-22 | -94.72 | $40.71 | 356400 |
| 2023-02-21 | -98.25 | $40.69 | 540100 |
| 2023-02-17 | -79.35 | $42.58 | 243600 |
| 2023-02-16 | -80.10 | $42.55 | 225300 |
| 2023-02-15 | -71.79 | $42.88 | 420900 |
| 2023-02-14 | -60.45 | $43.33 | 255900 |
| 2023-02-13 | -56.68 | $43.48 | 357300 |
| 2023-02-10 | -94.89 | $42.20 | 387400 |
| 2023-02-09 | -94.90 | $42.41 | 374100 |
| 2023-02-08 | -94.87 | $42.59 | 357300 |
| 2023-02-07 | -87.22 | $43.46 | 355600 |
| 2023-02-06 | -86.84 | $43.49 | 455700 |
| 2023-02-03 | -72.15 | $44.65 | 408000 |
| 2023-02-02 | -74.94 | $44.43 | 605300 |
| 2023-02-01 | -78.99 | $44.11 | 561000 |
| 2023-01-31 | -80.38 | $44.00 | 567900 |
| 2023-01-30 | -88.23 | $43.38 | 352400 |
| 2023-01-27 | -88.61 | $43.35 | 409400 |
| 2023-01-26 | -89.37 | $43.29 | 479700 |
| 2023-01-25 | -91.65 | $43.11 | 447400 |
| 2023-01-24 | -97.71 | $42.66 | 446900 |
| 2023-01-23 | -94.89 | $43.30 | 562800 |
| 2023-01-20 | -89.64 | $43.69 | 604400 |
| 2023-01-19 | -89.37 | $43.71 | 503600 |
| 2023-01-18 | -82.10 | $44.25 | 388000 |
| 2023-01-17 | -80.22 | $44.39 | 694300 |
| 2023-01-13 | -72.39 | $45.08 | 462200 |
| 2023-01-12 | -70.88 | $45.19 | 946900 |
| 2023-01-11 | -8.38 | $49.74 | 925400 |
| 2023-01-10 | -1.37 | $48.81 | 774900 |
| 2023-01-09 | -22.61 | $47.52 | 643900 |
| 2023-01-06 | -16.35 | $47.88 | 507600 |
| 2023-01-05 | -23.60 | $46.89 | 524100 |
| 2023-01-04 | -10.05 | $47.01 | 549300 |
| 2023-01-03 | -38.06 | $45.30 | 493400 |
| 2022-12-30 | -36.67 | $45.35 | 387600 |
| 2022-12-29 | -38.61 | $45.28 | 399000 |
| 2022-12-28 | -56.11 | $44.65 | 298500 |
| 2022-12-27 | -55.28 | $44.68 | 291200 |
| 2022-12-23 | -40.00 | $45.23 | 309300 |
| 2022-12-22 | -71.67 | $44.09 | 384000 |
| 2022-12-21 | -65.08 | $44.21 | 343300 |
| 2022-12-20 | -84.38 | $43.16 | 589900 |
| 2022-12-19 | -36.66 | $44.43 | 468000 |
| 2022-12-16 | -38.13 | $44.34 | 1.4M |
| 2022-12-15 | -33.37 | $43.78 | 396800 |
| 2022-12-14 | -22.02 | $44.71 | 369100 |
| 2022-12-13 | -28.43 | $44.14 | 537500 |
| 2022-12-12 | -20.90 | $44.81 | 493900 |
| 2022-12-09 | -22.13 | $44.70 | 597000 |
| 2022-12-08 | -6.18 | $46.12 | 415300 |
| 2022-12-07 | -1.24 | $45.72 | 387700 |
| 2022-12-06 | -9.57 | $44.95 | 579800 |
| 2022-12-05 | -4.17 | $44.66 | 343900 |
| 2022-12-02 | -7.51 | $44.42 | 415900 |
| 2022-12-01 | -9.66 | $44.21 | 337800 |
| 2022-11-30 | -13.02 | $43.95 | 647100 |
| 2022-11-29 | -5.15 | $44.56 | 402500 |
| 2022-11-28 | -1.82 | $44.20 | 328900 |
| 2022-11-25 | -2.29 | $44.04 | 201100 |
| 2022-11-23 | -14.71 | $43.17 | 322200 |
| 2022-11-22 | -1.44 | $44.06 | 445700 |
| 2022-11-21 | -13.41 | $42.12 | 487400 |
| 2022-11-18 | -27.59 | $41.05 | 659100 |
| 2022-11-17 | -25.94 | $39.68 | 617700 |
| 2022-11-16 | -34.96 | $38.98 | 444400 |
| 2022-11-15 | -13.12 | $40.42 | 449500 |
| 2022-11-14 | -17.88 | $39.84 | 340900 |
| 2022-11-11 | -16.39 | $39.94 | 414100 |
| 2022-11-10 | -12.34 | $39.96 | 407200 |
| 2022-11-09 | -28.02 | $38.21 | 287000 |
| 2022-11-08 | -15.09 | $39.29 | 272200 |
| 2022-11-07 | -14.49 | $39.34 | 272400 |
| 2022-11-04 | -21.20 | $38.78 | 252100 |
| 2022-11-03 | -30.18 | $38.03 | 445400 |
| 2022-11-02 | -31.86 | $37.89 | 399200 |
| 2022-11-01 | -18.32 | $39.02 | 329000 |
| 2022-10-31 | -14.61 | $39.33 | 426900 |
| 2022-10-28 | -1.16 | $40.44 | 471400 |
| 2022-10-27 | -3.29 | $39.37 | 427000 |
| 2022-10-26 | -5.61 | $39.13 | 618300 |
| 2022-10-25 | -0.26 | $38.25 | 552900 |
| 2022-10-24 | -0.63 | $36.89 | 420400 |
| 2022-10-21 | -4.71 | $36.22 | 399600 |
| 2022-10-20 | -28.40 | $34.81 | 368700 |
| 2022-10-19 | -28.57 | $34.80 | 359200 |
| 2022-10-18 | -18.99 | $35.37 | 389200 |
| 2022-10-17 | -3.70 | $35.24 | 442200 |
| 2022-10-14 | -26.69 | $34.12 | 288300 |
| 2022-10-13 | -20.94 | $34.40 | 378900 |
| 2022-10-12 | -36.35 | $33.65 | 320200 |
| 2022-10-11 | -30.80 | $33.92 | 404600 |
| 2022-10-10 | -37.37 | $33.60 | 362500 |
| 2022-10-07 | -28.75 | $34.02 | 403900 |
| 2022-10-06 | -18.48 | $34.52 | 416300 |
| 2022-10-05 | -5.68 | $34.87 | 495600 |
| 2022-10-04 | -17.47 | $34.33 | 410900 |
| 2022-10-03 | -56.55 | $32.54 | 287800 |
| 2022-09-30 | -75.76 | $31.66 | 362900 |
| 2022-09-29 | -83.29 | $31.94 | 338700 |
| 2022-09-28 | -68.67 | $32.50 | 394400 |
| 2022-09-27 | -83.55 | $31.93 | 283200 |
| 2022-09-26 | -92.95 | $31.57 | 376900 |
| 2022-09-23 | -75.46 | $32.24 | 485600 |
| 2022-09-22 | -75.57 | $32.50 | 341600 |
| 2022-09-21 | -67.24 | $32.79 | 299200 |
| 2022-09-20 | -60.92 | $33.01 | 351200 |
| 2022-09-19 | -30.17 | $34.08 | 443400 |
| 2022-09-16 | -43.39 | $33.62 | 599000 |
| 2022-09-15 | -54.31 | $33.24 | 291300 |
| 2022-09-14 | -57.76 | $33.12 | 394500 |
| 2022-09-13 | -68.10 | $32.76 | 371400 |
| 2022-09-12 | -7.47 | $34.87 | 361300 |
| 2022-09-09 | -26.14 | $34.08 | 321100 |
| 2022-09-08 | -46.94 | $33.25 | 336700 |
| 2022-09-07 | -34.41 | $33.45 | 428300 |
| 2022-09-06 | -53.19 | $32.19 | 365600 |
| 2022-09-02 | -47.97 | $32.46 | 349500 |
| 2022-09-01 | -44.29 | $32.65 | 405800 |
| 2022-08-31 | -51.45 | $32.28 | 660900 |
| 2022-08-30 | -42.31 | $32.74 | 324400 |
| 2022-08-29 | -31.14 | $33.28 | 307600 |
| 2022-08-26 | -27.64 | $33.45 | 351300 |
| 2022-08-25 | -12.37 | $34.25 | 311800 |
| 2022-08-24 | -24.41 | $33.49 | 553900 |
| 2022-08-23 | -17.58 | $33.79 | 670300 |
| 2022-08-22 | -17.74 | $33.78 | 660300 |
| 2022-08-19 | -9.79 | $34.30 | 666300 |
| 2022-08-18 | -18.81 | $33.71 | 382700 |
| 2022-08-17 | -25.84 | $33.25 | 324800 |
| 2022-08-16 | -14.68 | $33.98 | 816200 |
| 2022-08-15 | -10.76 | $32.38 | 347200 |
| 2022-08-12 | -2.40 | $32.74 | 334300 |
| 2022-08-11 | -2.37 | $32.41 | 447200 |
| 2022-08-10 | -25.26 | $30.85 | 515700 |
| 2022-08-09 | -39.18 | $30.04 | 526100 |
| 2022-08-08 | -10.65 | $31.70 | 436500 |
| 2022-08-05 | -18.76 | $30.44 | 255000 |
| 2022-08-04 | -17.32 | $30.51 | 291500 |
| 2022-08-03 | -16.29 | $30.56 | 391800 |
| 2022-08-02 | -34.85 | $29.66 | 355100 |
| 2022-08-01 | -16.70 | $30.54 | 334800 |
| 2022-07-29 | -23.71 | $30.20 | 495400 |
| 2022-07-28 | -30.93 | $29.85 | 255000 |
| 2022-07-27 | -33.20 | $29.74 | 299500 |
| 2022-07-26 | -46.19 | $29.11 | 411400 |
| 2022-07-25 | -18.14 | $30.47 | 322800 |
| 2022-07-22 | -18.56 | $30.45 | 272600 |
| 2022-07-21 | -4.52 | $30.51 | 302200 |
| 2022-07-20 | -9.05 | $30.32 | 379500 |
| 2022-07-19 | -30.24 | $29.43 | 387400 |
| 2022-07-18 | -57.14 | $28.30 | 476000 |
| 2022-07-15 | -75.71 | $27.52 | 283700 |
| 2022-07-14 | -91.93 | $26.86 | 322400 |
| 2022-07-13 | -75.00 | $27.69 | 374300 |
| 2022-07-12 | -79.82 | $27.48 | 302200 |
| 2022-07-11 | -77.20 | $27.69 | 344100 |
| 2022-07-08 | -67.88 | $28.36 | 325200 |
| 2022-07-07 | -64.43 | $28.72 | 454900 |
| 2022-07-06 | -94.20 | $26.97 | 535500 |
| 2022-07-05 | -73.04 | $28.32 | 553400 |
| 2022-07-01 | -86.36 | $27.47 | 492000 |
| 2022-06-30 | -93.15 | $27.69 | 549900 |
| 2022-06-29 | -93.11 | $28.47 | 379700 |
| 2022-06-28 | -82.55 | $29.26 | 403000 |
| 2022-06-27 | -70.78 | $29.86 | 310200 |
| 2022-06-24 | -68.84 | $30.04 | 496700 |
| 2022-06-23 | -69.42 | $29.10 | 348200 |
| 2022-06-22 | -66.11 | $28.99 | 338000 |
| 2022-06-21 | -59.41 | $29.47 | 330500 |
| 2022-06-17 | -62.48 | $29.25 | 687400 |
| 2022-06-16 | -68.34 | $28.83 | 434800 |
| 2022-06-15 | -47.70 | $30.31 | 287500 |
| 2022-06-14 | -52.71 | $30.05 | 369300 |
| 2022-06-13 | -53.12 | $30.02 | 429300 |
| 2022-06-10 | -45.53 | $30.58 | 310000 |
| 2022-06-09 | -32.11 | $31.57 | 264200 |
| 2022-06-08 | -25.75 | $32.04 | 262500 |
| 2022-06-07 | -19.65 | $32.49 | 488700 |
| 2022-06-06 | -19.78 | $32.48 | 556300 |
| 2022-06-03 | -22.09 | $32.31 | 379900 |
| 2022-06-02 | -24.25 | $32.15 | 428800 |
| 2022-06-01 | -20.73 | $32.41 | 443500 |
| 2022-05-31 | -14.63 | $32.86 | 752300 |
| 2022-05-27 | -9.49 | $33.24 | 560500 |
| 2022-05-26 | -23.58 | $32.20 | 1.3M |
| 2022-05-25 | -49.59 | $30.28 | 1.4M |
| 2022-05-24 | -91.73 | $27.17 | 1.2M |
| 2022-05-23 | -82.46 | $29.71 | 770400 |
| 2022-05-20 | -79.26 | $30.08 | 515300 |
| 2022-05-19 | -89.45 | $30.04 | 794100 |
| 2022-05-18 | -84.01 | $30.57 | 860400 |
| 2022-05-17 | -23.63 | $33.39 | 362100 |
| 2022-05-16 | -32.82 | $32.97 | 615200 |
| 2022-05-13 | -45.51 | $32.39 | 489300 |
| 2022-05-12 | -52.52 | $32.07 | 729900 |
| 2022-05-11 | -94.53 | $30.15 | 1.1M |
| 2022-05-10 | -72.35 | $31.20 | 523400 |
| 2022-05-09 | -88.25 | $30.79 | 582700 |
| 2022-05-06 | -68.11 | $31.63 | 754700 |
| 2022-05-05 | -47.24 | $32.50 | 609000 |
| 2022-05-04 | -38.13 | $32.88 | 536600 |
| 2022-05-03 | -50.36 | $32.37 | 514100 |
| 2022-05-02 | -55.16 | $32.17 | 423700 |
| 2022-04-29 | -81.77 | $31.06 | 418100 |
| 2022-04-28 | -57.07 | $32.09 | 453600 |
| 2022-04-27 | -85.60 | $31.18 | 982900 |
| 2022-04-26 | -90.99 | $30.89 | 893000 |
| 2022-04-25 | -78.47 | $31.71 | 953300 |
| 2022-04-22 | -96.12 | $30.91 | 1.3M |
| 2022-04-21 | -59.16 | $33.33 | 838200 |
| 2022-04-20 | -59.15 | $33.51 | 712500 |
| 2022-04-19 | -60.91 | $33.91 | 878000 |
| 2022-04-18 | -75.84 | $32.76 | 911000 |
| 2022-04-14 | -80.88 | $32.50 | 830500 |
| 2022-04-13 | -79.33 | $32.63 | 1.2M |
| 2022-04-12 | -86.50 | $32.03 | 938300 |
| 2022-04-11 | -83.27 | $32.30 | 1.3M |
| 2022-04-08 | -79.81 | $32.59 | 832100 |
| 2022-04-07 | -85.42 | $32.12 | 1.1M |
| 2022-04-06 | -87.16 | $32.28 | 934800 |
| 2022-04-05 | -75.81 | $33.19 | 780400 |
| 2022-04-04 | -82.42 | $32.66 | 743300 |
| 2022-04-01 | -90.65 | $32.00 | 1.3M |
| 2022-03-31 | -98.89 | $33.04 | 931700 |
| 2022-03-30 | -89.58 | $34.63 | 501700 |
| 2022-03-29 | -52.12 | $36.57 | 682000 |
| 2022-03-28 | -83.20 | $34.96 | 623400 |
| 2022-03-25 | -72.37 | $35.55 | 522200 |
| 2022-03-24 | -67.51 | $35.80 | 557100 |
| 2022-03-23 | -50.83 | $36.51 | 749500 |
| 2022-03-22 | -34.25 | $37.41 | 692700 |
| 2022-03-21 | -36.28 | $37.30 | 466800 |
| 2022-03-18 | -17.13 | $38.34 | 1.7M |
| 2022-03-17 | -2.53 | $38.85 | 614000 |
| 2022-03-16 | -24.68 | $37.90 | 747400 |
| 2022-03-15 | -58.07 | $36.10 | 720900 |
| 2022-03-14 | -64.19 | $35.77 | 788200 |
| 2022-03-11 | -56.40 | $36.19 | 842500 |
| 2022-03-10 | -69.98 | $35.71 | 757800 |
| 2022-03-09 | -71.11 | $35.64 | 753500 |
| 2022-03-08 | -81.06 | $35.02 | 1.1M |
| 2022-03-07 | -88.60 | $34.55 | 578100 |
| 2022-03-04 | -68.86 | $35.78 | 925800 |
| 2022-03-03 | -53.77 | $36.72 | 469000 |
| 2022-03-02 | -58.27 | $36.44 | 753000 |
| 2022-03-01 | -84.11 | $34.83 | 551900 |
| 2022-02-28 | -65.33 | $36.00 | 803900 |
| 2022-02-25 | -54.25 | $36.69 | 475300 |
| 2022-02-24 | -57.95 | $36.46 | 652600 |
| 2022-02-23 | -96.06 | $35.19 | 646000 |
| 2022-02-22 | -79.79 | $36.24 | 474500 |
| 2022-02-18 | -38.44 | $37.16 | 408900 |
| 2022-02-17 | -37.64 | $37.13 | 267400 |
| 2022-02-16 | -17.93 | $38.67 | 548700 |
| 2022-02-15 | -21.25 | $38.41 | 320500 |
| 2022-02-14 | -40.85 | $36.88 | 397500 |
| 2022-02-11 | -29.32 | $37.78 | 500300 |
| 2022-02-10 | -12.42 | $39.10 | 541700 |
| 2022-02-09 | -1.81 | $39.33 | 320700 |
| 2022-02-08 | -11.67 | $38.62 | 337100 |
| 2022-02-07 | -30.83 | $37.24 | 381300 |
| 2022-02-04 | -51.30 | $36.74 | 422800 |
| 2022-02-03 | -53.26 | $36.56 | 661500 |
| 2022-02-02 | -46.99 | $37.36 | 742900 |
| 2022-02-01 | -43.31 | $37.77 | 758900 |
| 2022-01-31 | -49.91 | $37.64 | 554400 |
| 2022-01-28 | -60.34 | $36.52 | 931700 |
| 2022-01-27 | -59.05 | $36.85 | 419000 |
| 2022-01-26 | -56.38 | $37.15 | 909600 |
| 2022-01-25 | -47.81 | $38.11 | 1.6M |
| 2022-01-24 | -47.46 | $38.15 | 2.0M |
| 2022-01-21 | -90.28 | $33.35 | 1.5M |
| 2022-01-20 | -98.51 | $33.57 | 805600 |
| 2022-01-19 | -87.92 | $36.12 | 954200 |
| 2022-01-18 | -84.93 | $36.37 | 1.0M |
| 2022-01-14 | -85.99 | $36.29 | 794000 |
| 2022-01-13 | -96.90 | $37.63 | 467900 |
| 2022-01-12 | -93.57 | $38.06 | 411700 |
| 2022-01-11 | -87.45 | $38.85 | 540400 |
| 2022-01-10 | -93.40 | $38.13 | 897200 |
| 2022-01-07 | -88.35 | $39.72 | 521700 |
| 2022-01-06 | -78.42 | $41.05 | 571500 |
| 2022-01-05 | -83.35 | $40.39 | 404300 |
| 2022-01-04 | -74.01 | $41.64 | 583900 |
| 2022-01-03 | -74.91 | $41.52 | 547900 |
| 2021-12-31 | -69.01 | $42.31 | 501800 |
| 2021-12-30 | -66.17 | $42.69 | 550900 |
| 2021-12-29 | -67.14 | $42.56 | 591800 |
| 2021-12-28 | -76.18 | $41.35 | 463200 |
| 2021-12-27 | -71.55 | $41.97 | 518700 |
| 2021-12-23 | -79.76 | $40.87 | 447700 |
| 2021-12-22 | -78.19 | $41.08 | 403000 |
| 2021-12-21 | -83.80 | $40.49 | 841500 |
| 2021-12-20 | -96.52 | $38.66 | 1.2M |
| 2021-12-17 | -89.18 | $41.86 | 1.9M |
| 2021-12-16 | -83.89 | $47.05 | 1.1M |
| 2021-12-15 | -69.03 | $48.83 | 884700 |
| 2021-12-14 | -75.46 | $48.06 | 1.1M |
| 2021-12-13 | -79.55 | $47.57 | 806800 |
| 2021-12-10 | -54.92 | $50.52 | 648000 |
| 2021-12-09 | -53.42 | $50.70 | 756500 |
| 2021-12-08 | -59.02 | $50.03 | 537500 |
| 2021-12-07 | -56.76 | $50.30 | 750100 |
| 2021-12-06 | -75.38 | $48.07 | 1.0M |
| 2021-12-03 | -85.31 | $46.88 | 534100 |
| 2021-12-02 | -88.31 | $46.52 | 709300 |
| 2021-12-01 | -91.98 | $45.18 | 441300 |
| 2021-11-30 | -69.52 | $47.04 | 725900 |
| 2021-11-29 | -56.10 | $48.69 | 403200 |
| 2021-11-26 | -52.20 | $48.54 | 408300 |
| 2021-11-24 | -39.88 | $50.56 | 302800 |
| 2021-11-23 | -33.11 | $51.67 | 457200 |
| 2021-11-22 | -29.76 | $52.22 | 546000 |
| 2021-11-19 | -41.77 | $50.25 | 932400 |
| 2021-11-18 | -2.47 | $53.75 | 818100 |
| 2021-11-17 | -8.88 | $51.58 | 809000 |
| 2021-11-16 | -0.27 | $51.94 | 334400 |
| 2021-11-15 | -1.70 | $50.55 | 544600 |
| 2021-11-12 | -5.71 | $49.45 | 291800 |
| 2021-11-11 | -13.90 | $48.69 | 228500 |
| 2021-11-10 | -15.72 | $48.38 | 256800 |
| 2021-11-09 | -5.70 | $49.40 | 213400 |
| 2021-11-08 | -13.36 | $48.62 | 287800 |
| 2021-11-05 | -15.13 | $48.44 | 358100 |
| 2021-11-04 | -1.77 | $47.58 | 376100 |
| 2021-11-03 | -7.52 | $46.56 | 554300 |
| 2021-11-02 | -5.22 | $44.34 | 389200 |
| 2021-11-01 | -16.71 | $43.34 | 495900 |
| 2021-10-29 | -55.83 | $41.62 | 318500 |
| 2021-10-28 | -47.40 | $41.55 | 267100 |
| 2021-10-27 | -62.20 | $40.81 | 248800 |
| 2021-10-26 | -43.52 | $42.23 | 272800 |
| 2021-10-25 | -30.72 | $42.98 | 265600 |
| 2021-10-22 | -40.61 | $42.40 | 210300 |
| 2021-10-21 | -27.30 | $43.18 | 249400 |
| 2021-10-20 | -37.54 | $42.58 | 345700 |
| 2021-10-19 | -38.23 | $42.54 | 311100 |
| 2021-10-18 | -30.72 | $42.98 | 387300 |
| 2021-10-15 | -42.15 | $42.31 | 413500 |
| 2021-10-14 | -59.56 | $41.29 | 332700 |
| 2021-10-13 | -78.50 | $40.18 | 374100 |
| 2021-10-12 | -66.21 | $40.90 | 228100 |
| 2021-10-11 | -77.07 | $40.04 | 311300 |
| 2021-10-08 | -48.88 | $41.52 | 276400 |
| 2021-10-07 | -39.58 | $42.14 | 480500 |
| 2021-10-06 | -65.52 | $40.41 | 533400 |
| 2021-10-05 | -50.97 | $41.38 | 450300 |
| 2021-10-04 | -40.18 | $42.10 | 564500 |
| 2021-10-01 | -64.02 | $40.51 | 494900 |
| 2021-09-30 | -77.81 | $39.59 | 704800 |
| 2021-09-29 | -16.94 | $43.65 | 428800 |
| 2021-09-28 | -11.83 | $43.70 | 286200 |
| 2021-09-27 | -6.31 | $44.05 | 335100 |
| 2021-09-24 | -21.33 | $42.83 | 326500 |
| 2021-09-23 | -18.50 | $43.00 | 359200 |
| 2021-09-22 | -11.82 | $42.51 | 359700 |
| 2021-09-21 | -43.20 | $41.16 | 614300 |
| 2021-09-20 | -54.19 | $40.57 | 560200 |
| 2021-09-17 | -52.43 | $41.15 | 819400 |
| 2021-09-16 | -57.59 | $40.82 | 379800 |
| 2021-09-15 | -74.80 | $39.72 | 369000 |
| 2021-09-14 | -81.69 | $39.28 | 462700 |
| 2021-09-13 | -85.52 | $39.09 | 559600 |
| 2021-09-10 | -91.58 | $38.98 | 454300 |
| 2021-09-09 | -78.54 | $40.14 | 693500 |
| 2021-09-08 | -90.92 | $39.09 | 706700 |
| 2021-09-07 | -88.80 | $39.27 | 453900 |
| 2021-09-03 | -81.72 | $39.87 | 594400 |
| 2021-09-02 | -81.72 | $39.87 | 838900 |
| 2021-09-01 | -97.88 | $38.50 | 558100 |
| 2021-08-31 | -95.50 | $38.73 | 509800 |
| 2021-08-30 | -91.96 | $39.48 | 984300 |
| 2021-08-27 | -78.64 | $40.54 | 555100 |
| 2021-08-26 | -93.09 | $39.39 | 810200 |
| 2021-08-25 | -74.27 | $41.43 | 468500 |
| 2021-08-24 | -50.90 | $43.12 | 655000 |
| 2021-08-23 | -79.53 | $41.05 | 757500 |
| 2021-08-20 | -69.99 | $41.74 | 1.5M |
| 2021-08-19 | -59.97 | $43.04 | 763900 |
| 2021-08-18 | -60.13 | $43.03 | 482200 |
| 2021-08-17 | -69.54 | $42.44 | 729800 |
| 2021-08-16 | -37.32 | $44.46 | 473200 |
| 2021-08-13 | -24.72 | $45.25 | 440500 |
| 2021-08-12 | -17.22 | $45.72 | 743800 |
| 2021-08-11 | -13.32 | $45.15 | 256700 |
| 2021-08-10 | -27.95 | $45.30 | 491400 |
| 2021-08-09 | -69.75 | $42.75 | 288900 |
| 2021-08-06 | -66.71 | $43.09 | 294300 |
| 2021-08-05 | -79.97 | $42.07 | 361100 |
| 2021-08-04 | -99.09 | $40.60 | 420800 |
| 2021-08-03 | -68.31 | $43.09 | 493400 |
| 2021-08-02 | -83.95 | $42.27 | 324100 |
| 2021-07-30 | -87.11 | $42.08 | 343400 |
| 2021-07-29 | -86.98 | $42.17 | 286700 |
| 2021-07-28 | -84.66 | $42.40 | 252900 |
| 2021-07-27 | -82.54 | $42.61 | 332000 |
| 2021-07-26 | -71.24 | $43.73 | 241800 |
| 2021-07-23 | -76.59 | $43.20 | 434300 |
| 2021-07-22 | -79.11 | $42.95 | 251200 |
| 2021-07-21 | -68.31 | $44.02 | 333800 |
| 2021-07-20 | -75.98 | $43.26 | 558700 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.57
2026-07-17
Close Price
$42.47
Vol: 460505Average Directional Index - Detailed Analysis
Minimum
6.77
Average
21.28
Maximum
45.78
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.57 | $42.47 | 460505 |
| 2026-07-16 | 25.29 | $42.69 | 536700 |
| 2026-07-15 | 26.27 | $43.23 | 512832 |
| 2026-07-14 | 27.07 | $42.48 | 462100 |
| 2026-07-13 | 27.52 | $42.55 | 543547 |
| 2026-07-10 | 27.98 | $42.58 | 517339 |
| 2026-07-09 | 28.30 | $41.58 | 480200 |
| 2026-07-08 | 28.10 | $41.46 | 857500 |
| 2026-07-07 | 28.08 | $42.69 | 616800 |
| 2026-07-06 | 28.28 | $41.86 | 535700 |
| 2026-07-02 | 28.14 | $42.19 | 332441 |
| 2026-07-01 | 27.78 | $41.97 | 498339 |
| 2026-06-30 | 27.59 | $42.20 | 565634 |
| 2026-06-29 | 27.07 | $41.53 | 779017 |
| 2026-06-26 | 26.56 | $43.24 | 1.4M |
| 2026-06-25 | 26.25 | $42.60 | 532137 |
| 2026-06-24 | 26.02 | $44.57 | 546512 |
| 2026-06-23 | 26.34 | $44.15 | 408013 |
| 2026-06-22 | 26.45 | $44.82 | 898520 |
| 2026-06-18 | 26.77 | $45.17 | 825313 |
| 2026-06-17 | 26.89 | $44.17 | 477600 |
| 2026-06-16 | 27.00 | $44.20 | 381404 |
| 2026-06-15 | 26.81 | $44.01 | 383528 |
| 2026-06-12 | 26.61 | $45.29 | 328337 |
| 2026-06-11 | 26.68 | $45.10 | 411900 |
| 2026-06-10 | 26.48 | $44.33 | 424400 |
| 2026-06-09 | 26.27 | $44.36 | 466000 |
| 2026-06-08 | 26.07 | $44.60 | 401851 |
| 2026-06-05 | 25.65 | $44.82 | 632126 |
| 2026-06-04 | 25.01 | $43.56 | 475200 |
| 2026-06-03 | 24.33 | $43.52 | 504231 |
| 2026-06-02 | 23.34 | $44.15 | 649600 |
| 2026-06-01 | 22.39 | $43.68 | 854622 |
| 2026-05-29 | 21.40 | $45.87 | 931437 |
| 2026-05-28 | 20.89 | $50.48 | 581902 |
| 2026-05-27 | 21.37 | $49.76 | 530800 |
| 2026-05-26 | 21.98 | $48.95 | 582600 |
| 2026-05-22 | 22.18 | $49.33 | 332800 |
| 2026-05-21 | 22.10 | $49.02 | 452400 |
| 2026-05-20 | 21.88 | $48.10 | 399346 |
| 2026-05-19 | 21.43 | $47.89 | 393733 |
| 2026-05-18 | 20.88 | $48.08 | 465212 |
| 2026-05-15 | 20.40 | $48.23 | 323100 |
| 2026-05-14 | 20.08 | $49.25 | 348100 |
| 2026-05-13 | 19.84 | $48.46 | 476449 |
| 2026-05-12 | 19.14 | $49.26 | 375619 |
| 2026-05-11 | 18.53 | $50.18 | 494800 |
| 2026-05-08 | 18.25 | $52.41 | 758100 |
| 2026-05-07 | 18.43 | $52.36 | 509900 |
| 2026-05-06 | 18.72 | $54.55 | 209300 |
| 2026-05-05 | 19.50 | $53.61 | 268742 |
| 2026-05-04 | 20.51 | $53.19 | 296720 |
| 2026-05-01 | 21.57 | $55.27 | 204700 |
| 2026-04-30 | 21.54 | $55.61 | 357100 |
| 2026-04-29 | 21.51 | $55.31 | 232300 |
| 2026-04-28 | 21.15 | $56.53 | 244900 |
| 2026-04-27 | 20.55 | $56.50 | 308900 |
| 2026-04-24 | 19.67 | $56.15 | 219100 |
| 2026-04-23 | 18.74 | $56.40 | 232300 |
| 2026-04-22 | 17.60 | $55.95 | 309400 |
| 2026-04-21 | 16.52 | $55.71 | 393500 |
| 2026-04-20 | 15.39 | $55.94 | 435200 |
| 2026-04-17 | 14.40 | $54.62 | 528200 |
| 2026-04-16 | 13.52 | $52.97 | 458500 |
| 2026-04-15 | 13.18 | $52.70 | 692700 |
| 2026-04-14 | 12.84 | $53.31 | 579000 |
| 2026-04-13 | 12.08 | $54.49 | 408500 |
| 2026-04-10 | 11.44 | $54.83 | 378400 |
| 2026-04-09 | 10.40 | $55.71 | 395800 |
| 2026-04-08 | 9.32 | $53.76 | 446600 |
| 2026-04-07 | 8.84 | $51.30 | 418500 |
| 2026-04-06 | 9.08 | $50.97 | 272800 |
| 2026-04-02 | 9.42 | $50.14 | 291000 |
| 2026-04-01 | 9.78 | $50.83 | 343500 |
| 2026-03-31 | 10.16 | $50.36 | 451900 |
| 2026-03-30 | 10.57 | $49.35 | 500100 |
| 2026-03-27 | 10.77 | $49.28 | 384600 |
| 2026-03-26 | 10.89 | $49.64 | 396900 |
| 2026-03-25 | 11.19 | $50.80 | 312700 |
| 2026-03-24 | 11.57 | $50.07 | 413700 |
| 2026-03-23 | 11.93 | $50.02 | 601200 |
| 2026-03-20 | 12.50 | $49.19 | 1.5M |
| 2026-03-19 | 12.54 | $49.49 | 498100 |
| 2026-03-18 | 12.58 | $49.09 | 533300 |
| 2026-03-17 | 12.84 | $50.51 | 650000 |
| 2026-03-16 | 13.18 | $49.32 | 705300 |
| 2026-03-13 | 13.54 | $50.28 | 669300 |
| 2026-03-12 | 13.92 | $50.66 | 439100 |
| 2026-03-11 | 13.78 | $50.48 | 399800 |
| 2026-03-10 | 13.49 | $50.35 | 361700 |
| 2026-03-09 | 13.20 | $50.16 | 463300 |
| 2026-03-06 | 12.34 | $50.91 | 440700 |
| 2026-03-05 | 11.80 | $52.61 | 398500 |
| 2026-03-04 | 11.66 | $53.00 | 308400 |
| 2026-03-03 | 11.80 | $52.58 | 313700 |
| 2026-03-02 | 11.67 | $52.24 | 387300 |
| 2026-02-27 | 11.93 | $53.55 | 343800 |
| 2026-02-26 | 12.45 | $54.47 | 350000 |
| 2026-02-25 | 12.61 | $53.87 | 275700 |
| 2026-02-24 | 13.24 | $53.60 | 228100 |
| 2026-02-23 | 13.90 | $52.96 | 362800 |
| 2026-02-20 | 14.58 | $53.94 | 380100 |
| 2026-02-19 | 14.93 | $53.55 | 319000 |
| 2026-02-18 | 15.64 | $53.26 | 333500 |
| 2026-02-17 | 16.09 | $53.87 | 400000 |
| 2026-02-13 | 16.50 | $53.45 | 363300 |
| 2026-02-12 | 17.13 | $52.65 | 363700 |
| 2026-02-11 | 17.79 | $52.15 | 271300 |
| 2026-02-10 | 18.49 | $52.10 | 313300 |
| 2026-02-09 | 19.22 | $52.32 | 392400 |
| 2026-02-06 | 19.81 | $52.09 | 549900 |
| 2026-02-05 | 20.42 | $50.88 | 556900 |
| 2026-02-04 | 20.61 | $50.45 | 695600 |
| 2026-02-03 | 20.58 | $48.99 | 680200 |
| 2026-02-02 | 20.11 | $48.15 | 522300 |
| 2026-01-30 | 19.10 | $47.30 | 613400 |
| 2026-01-29 | 17.67 | $47.18 | 722600 |
| 2026-01-28 | 16.23 | $47.91 | 470400 |
| 2026-01-27 | 14.89 | $48.97 | 375400 |
| 2026-01-26 | 13.63 | $49.17 | 573300 |
| 2026-01-23 | 12.37 | $50.97 | 391700 |
| 2026-01-22 | 11.40 | $52.84 | 551800 |
| 2026-01-21 | 10.77 | $55.41 | 523600 |
| 2026-01-20 | 10.76 | $54.03 | 736000 |
| 2026-01-16 | 10.03 | $52.72 | 552400 |
| 2026-01-15 | 9.00 | $52.97 | 605700 |
| 2026-01-14 | 7.62 | $55.38 | 672500 |
| 2026-01-13 | 7.59 | $55.42 | 501100 |
| 2026-01-12 | 7.88 | $55.58 | 649200 |
| 2026-01-09 | 8.19 | $55.54 | 658800 |
| 2026-01-08 | 8.39 | $55.61 | 784100 |
| 2026-01-07 | 8.69 | $53.89 | 691500 |
| 2026-01-06 | 8.85 | $55.58 | 541700 |
| 2026-01-05 | 8.91 | $54.10 | 640500 |
| 2026-01-02 | 9.22 | $53.86 | 521800 |
| 2025-12-31 | 9.38 | $53.42 | 325000 |
| 2025-12-30 | 9.25 | $53.70 | 356900 |
| 2025-12-29 | 9.14 | $53.87 | 427500 |
| 2025-12-26 | 9.05 | $54.30 | 330100 |
| 2025-12-24 | 9.17 | $54.59 | 222900 |
| 2025-12-23 | 9.38 | $54.25 | 489400 |
| 2025-12-22 | 9.59 | $55.54 | 632500 |
| 2025-12-19 | 9.83 | $56.16 | 1.1M |
| 2025-12-18 | 10.25 | $56.33 | 577500 |
| 2025-12-17 | 10.51 | $56.28 | 488000 |
| 2025-12-16 | 10.79 | $57.15 | 499800 |
| 2025-12-15 | 10.76 | $57.10 | 831600 |
| 2025-12-12 | 10.63 | $57.05 | 826100 |
| 2025-12-11 | 10.48 | $56.89 | 427700 |
| 2025-12-10 | 10.80 | $56.54 | 1.0M |
| 2025-12-09 | 11.17 | $57.16 | 410000 |
| 2025-12-08 | 11.09 | $56.39 | 313900 |
| 2025-12-05 | 11.61 | $55.83 | 631200 |
| 2025-12-04 | 12.17 | $56.44 | 435600 |
| 2025-12-03 | 12.54 | $57.41 | 422700 |
| 2025-12-02 | 12.82 | $56.26 | 339400 |
| 2025-12-01 | 13.36 | $56.99 | 363500 |
| 2025-11-28 | 13.92 | $56.48 | 191100 |
| 2025-11-26 | 14.30 | $57.31 | 482900 |
| 2025-11-25 | 14.70 | $56.41 | 540300 |
| 2025-11-24 | 15.47 | $53.79 | 754400 |
| 2025-11-21 | 15.47 | $54.31 | 727900 |
| 2025-11-20 | 15.48 | $55.02 | 528100 |
| 2025-11-19 | 15.93 | $55.51 | 302200 |
| 2025-11-18 | 16.67 | $55.64 | 346400 |
| 2025-11-17 | 17.54 | $55.41 | 276200 |
| 2025-11-14 | 18.45 | $56.20 | 285900 |
| 2025-11-13 | 19.20 | $56.15 | 334000 |
| 2025-11-12 | 19.96 | $56.39 | 374400 |
| 2025-11-11 | 20.43 | $56.68 | 288200 |
| 2025-11-10 | 20.87 | $58.25 | 544500 |
| 2025-11-07 | 20.80 | $57.32 | 356400 |
| 2025-11-06 | 21.00 | $56.66 | 533700 |
| 2025-11-05 | 21.22 | $57.74 | 760200 |
| 2025-11-04 | 21.45 | $55.12 | 444600 |
| 2025-11-03 | 22.34 | $55.14 | 666700 |
| 2025-10-31 | 23.33 | $54.80 | 555200 |
| 2025-10-30 | 23.76 | $53.92 | 576000 |
| 2025-10-29 | 23.90 | $54.19 | 469600 |
| 2025-10-28 | 24.10 | $55.02 | 326700 |
| 2025-10-27 | 24.69 | $55.36 | 414300 |
| 2025-10-24 | 25.59 | $55.70 | 301700 |
| 2025-10-23 | 26.65 | $55.91 | 447600 |
| 2025-10-22 | 27.51 | $55.18 | 326100 |
| 2025-10-21 | 28.27 | $55.05 | 370300 |
| 2025-10-20 | 29.16 | $55.36 | 312100 |
| 2025-10-17 | 29.92 | $54.33 | 391700 |
| 2025-10-16 | 30.21 | $53.87 | 411500 |
| 2025-10-15 | 30.19 | $53.58 | 520600 |
| 2025-10-14 | 30.28 | $53.69 | 629300 |
| 2025-10-13 | 30.20 | $54.00 | 672000 |
| 2025-10-10 | 30.35 | $52.73 | 623500 |
| 2025-10-09 | 30.38 | $53.94 | 597400 |
| 2025-10-08 | 30.77 | $57.23 | 363100 |
| 2025-10-07 | 32.36 | $56.84 | 396300 |
| 2025-10-06 | 34.03 | $58.53 | 575200 |
| 2025-10-03 | 35.59 | $57.50 | 335800 |
| 2025-10-02 | 37.00 | $57.54 | 415700 |
| 2025-10-01 | 38.68 | $57.68 | 494000 |
| 2025-09-30 | 40.04 | $58.66 | 501400 |
| 2025-09-29 | 40.97 | $59.04 | 690600 |
| 2025-09-26 | 41.77 | $59.79 | 440000 |
| 2025-09-25 | 42.69 | $58.77 | 388000 |
| 2025-09-24 | 44.03 | $58.87 | 471500 |
| 2025-09-23 | 45.10 | $60.12 | 454200 |
| 2025-09-22 | 45.43 | $59.91 | 513700 |
| 2025-09-19 | 45.78 | $60.69 | 1.6M |
| 2025-09-18 | 45.72 | $61.17 | 496200 |
| 2025-09-17 | 45.66 | $60.48 | 497900 |
| 2025-09-16 | 45.64 | $60.81 | 558700 |
| 2025-09-15 | 45.43 | $61.45 | 583500 |
| 2025-09-12 | 45.21 | $59.48 | 423200 |
| 2025-09-11 | 45.04 | $61.58 | 484800 |
| 2025-09-10 | 44.71 | $59.80 | 455200 |
| 2025-09-09 | 44.72 | $59.04 | 466900 |
| 2025-09-08 | 44.87 | $59.37 | 551400 |
| 2025-09-05 | 45.02 | $59.27 | 771300 |
| 2025-09-04 | 44.58 | $60.25 | 642200 |
| 2025-09-03 | 44.12 | $57.78 | 603400 |
| 2025-09-02 | 44.16 | $57.50 | 526600 |
| 2025-08-29 | 44.30 | $56.59 | 516800 |
| 2025-08-28 | 44.14 | $57.50 | 765000 |
| 2025-08-27 | 43.77 | $56.85 | 638800 |
| 2025-08-26 | 43.51 | $55.13 | 554000 |
| 2025-08-25 | 43.44 | $55.90 | 611400 |
| 2025-08-22 | 42.90 | $56.18 | 1.0M |
| 2025-08-21 | 42.40 | $54.85 | 664500 |
| 2025-08-20 | 42.21 | $55.04 | 321600 |
| 2025-08-19 | 41.87 | $55.20 | 264500 |
| 2025-08-18 | 41.26 | $55.53 | 321400 |
| 2025-08-15 | 40.67 | $55.54 | 444500 |
| 2025-08-14 | 40.01 | $56.07 | 625700 |
| 2025-08-13 | 38.94 | $57.26 | 624800 |
| 2025-08-12 | 37.59 | $55.68 | 869900 |
| 2025-08-11 | 36.39 | $54.45 | 1.1M |
| 2025-08-08 | 35.39 | $52.58 | 301300 |
| 2025-08-07 | 34.67 | $52.70 | 543800 |
| 2025-08-06 | 33.89 | $51.74 | 381300 |
| 2025-08-05 | 33.70 | $50.40 | 541100 |
| 2025-08-04 | 33.69 | $51.16 | 451300 |
| 2025-08-01 | 33.68 | $49.23 | 397200 |
| 2025-07-31 | 34.53 | $49.37 | 478100 |
| 2025-07-30 | 34.44 | $49.38 | 422800 |
| 2025-07-29 | 34.35 | $49.45 | 544300 |
| 2025-07-28 | 33.90 | $50.08 | 570200 |
| 2025-07-25 | 33.42 | $49.07 | 268600 |
| 2025-07-24 | 33.17 | $49.09 | 298900 |
| 2025-07-23 | 32.89 | $50.14 | 366300 |
| 2025-07-22 | 32.03 | $49.67 | 388300 |
| 2025-07-21 | 31.22 | $48.95 | 502700 |
| 2025-07-18 | 30.47 | $48.04 | 411400 |
| 2025-07-17 | 30.13 | $48.10 | 536600 |
| 2025-07-16 | 29.89 | $47.63 | 477100 |
| 2025-07-15 | 29.77 | $47.27 | 412500 |
| 2025-07-14 | 29.42 | $48.28 | 514800 |
| 2025-07-11 | 29.04 | $47.35 | 261000 |
| 2025-07-10 | 28.89 | $47.11 | 351700 |
| 2025-07-09 | 28.74 | $46.96 | 247000 |
| 2025-07-08 | 28.83 | $47.07 | 450600 |
| 2025-07-07 | 28.94 | $46.95 | 595400 |
| 2025-07-03 | 28.79 | $47.66 | 157900 |
| 2025-07-02 | 28.10 | $47.63 | 394100 |
| 2025-07-01 | 27.42 | $47.16 | 435600 |
| 2025-06-30 | 26.77 | $45.35 | 433900 |
| 2025-06-27 | 26.76 | $45.57 | 919200 |
| 2025-06-26 | 26.75 | $45.07 | 391200 |
| 2025-06-25 | 27.04 | $44.33 | 476900 |
| 2025-06-24 | 27.54 | $44.29 | 622200 |
| 2025-06-23 | 28.05 | $44.40 | 384300 |
| 2025-06-20 | 28.62 | $45.29 | 1.0M |
| 2025-06-18 | 28.46 | $44.86 | 492500 |
| 2025-06-17 | 28.33 | $44.51 | 427200 |
| 2025-06-16 | 28.32 | $44.63 | 456300 |
| 2025-06-13 | 28.39 | $42.77 | 420400 |
| 2025-06-12 | 28.87 | $43.65 | 272600 |
| 2025-06-11 | 29.12 | $43.66 | 373500 |
| 2025-06-10 | 29.05 | $43.69 | 347600 |
| 2025-06-09 | 28.79 | $43.87 | 383500 |
| 2025-06-06 | 28.52 | $43.31 | 467000 |
| 2025-06-05 | 28.51 | $42.70 | 483700 |
| 2025-06-04 | 28.50 | $42.11 | 457500 |
| 2025-06-03 | 28.63 | $42.94 | 456900 |
| 2025-06-02 | 28.63 | $42.63 | 533700 |
| 2025-05-30 | 28.75 | $42.61 | 497600 |
| 2025-05-29 | 28.69 | $43.35 | 553200 |
| 2025-05-28 | 28.46 | $43.16 | 898100 |
| 2025-05-27 | 28.21 | $43.33 | 1.1M |
| 2025-05-23 | 28.04 | $41.16 | 1.0M |
| 2025-05-22 | 28.26 | $41.40 | 600600 |
| 2025-05-21 | 27.75 | $40.43 | 512800 |
| 2025-05-20 | 27.35 | $41.34 | 384400 |
| 2025-05-19 | 26.41 | $41.40 | 293100 |
| 2025-05-16 | 25.54 | $41.43 | 424200 |
| 2025-05-15 | 24.61 | $40.84 | 473100 |
| 2025-05-14 | 23.82 | $39.83 | 657800 |
| 2025-05-13 | 23.16 | $39.28 | 419800 |
| 2025-05-12 | 22.59 | $39.26 | 647700 |
| 2025-05-09 | 22.00 | $36.91 | 328900 |
| 2025-05-08 | 22.66 | $36.99 | 393400 |
| 2025-05-07 | 23.36 | $36.05 | 368000 |
| 2025-05-06 | 24.50 | $35.62 | 344400 |
| 2025-05-05 | 25.57 | $35.65 | 346000 |
| 2025-05-02 | 26.89 | $35.92 | 250000 |
| 2025-05-01 | 28.28 | $35.16 | 425600 |
| 2025-04-30 | 29.42 | $34.76 | 306200 |
| 2025-04-29 | 30.28 | $35.04 | 369700 |
| 2025-04-28 | 31.31 | $34.81 | 586300 |
| 2025-04-25 | 32.42 | $34.89 | 354300 |
| 2025-04-24 | 33.49 | $35.09 | 814500 |
| 2025-04-23 | 34.61 | $34.56 | 432500 |
| 2025-04-22 | 35.83 | $34.60 | 376200 |
| 2025-04-21 | 36.15 | $34.00 | 460800 |
| 2025-04-17 | 36.11 | $34.61 | 381900 |
| 2025-04-16 | 36.17 | $33.98 | 524900 |
| 2025-04-15 | 36.17 | $34.24 | 437700 |
| 2025-04-14 | 36.25 | $35.33 | 510100 |
| 2025-04-11 | 36.44 | $34.88 | 787400 |
| 2025-04-10 | 36.46 | $35.35 | 734600 |
| 2025-04-09 | 36.79 | $36.42 | 900600 |
| 2025-04-08 | 36.77 | $33.77 | 982500 |
| 2025-04-07 | 36.46 | $35.83 | 980500 |
| 2025-04-04 | 36.26 | $35.97 | 817300 |
| 2025-04-03 | 35.86 | $34.80 | 1.2M |
| 2025-04-02 | 35.47 | $38.91 | 478600 |
| 2025-04-01 | 36.23 | $38.42 | 430600 |
| 2025-03-31 | 36.68 | $38.32 | 401500 |
| 2025-03-28 | 37.06 | $37.98 | 742200 |
| 2025-03-27 | 37.46 | $39.26 | 484000 |
| 2025-03-26 | 38.53 | $39.61 | 572500 |
| 2025-03-25 | 39.64 | $39.97 | 464300 |
| 2025-03-24 | 41.05 | $39.94 | 711900 |
| 2025-03-21 | 42.46 | $39.05 | 3.7M |
| 2025-03-20 | 43.59 | $38.34 | 588800 |
| 2025-03-19 | 44.17 | $38.48 | 642600 |
| 2025-03-18 | 44.77 | $37.70 | 761000 |
| 2025-03-17 | 45.00 | $37.14 | 889200 |
| 2025-03-14 | 44.70 | $36.13 | 847400 |
| 2025-03-13 | 44.38 | $35.15 | 798600 |
| 2025-03-12 | 43.19 | $36.13 | 500200 |
| 2025-03-11 | 42.17 | $36.97 | 558000 |
| 2025-03-10 | 41.28 | $38.30 | 548000 |
| 2025-03-07 | 40.52 | $38.35 | 573400 |
| 2025-03-06 | 39.73 | $37.85 | 361400 |
| 2025-03-05 | 38.47 | $37.77 | 457300 |
| 2025-03-04 | 37.09 | $37.77 | 659300 |
| 2025-03-03 | 35.80 | $38.95 | 638300 |
| 2025-02-28 | 34.57 | $40.05 | 676100 |
| 2025-02-27 | 33.45 | $39.17 | 472900 |
| 2025-02-26 | 32.26 | $40.11 | 385500 |
| 2025-02-25 | 31.26 | $40.27 | 387400 |
| 2025-02-24 | 30.20 | $41.39 | 331000 |
| 2025-02-21 | 29.34 | $41.17 | 383100 |
| 2025-02-20 | 28.44 | $42.52 | 363300 |
| 2025-02-19 | 27.84 | $42.91 | 458900 |
| 2025-02-18 | 27.30 | $43.28 | 766100 |
| 2025-02-14 | 26.72 | $43.28 | 469500 |
| 2025-02-13 | 25.86 | $42.58 | 607100 |
| 2025-02-12 | 24.62 | $42.48 | 645200 |
| 2025-02-11 | 23.31 | $43.41 | 366500 |
| 2025-02-10 | 22.14 | $44.07 | 444000 |
| 2025-02-07 | 21.03 | $43.99 | 459400 |
| 2025-02-06 | 19.94 | $44.96 | 684400 |
| 2025-02-05 | 19.04 | $46.09 | 314100 |
| 2025-02-04 | 18.37 | $46.01 | 338300 |
| 2025-02-03 | 17.76 | $46.77 | 357000 |
| 2025-01-31 | 17.21 | $47.61 | 384400 |
| 2025-01-30 | 17.09 | $48.62 | 374600 |
| 2025-01-29 | 17.13 | $47.85 | 338000 |
| 2025-01-28 | 17.18 | $48.12 | 409200 |
| 2025-01-27 | 16.99 | $47.11 | 419500 |
| 2025-01-24 | 16.64 | $47.83 | 312000 |
| 2025-01-23 | 16.52 | $48.24 | 347600 |
| 2025-01-22 | 16.50 | $48.01 | 456800 |
| 2025-01-21 | 16.48 | $48.79 | 530400 |
| 2025-01-17 | 16.64 | $48.41 | 594400 |
| 2025-01-16 | 16.53 | $47.28 | 630800 |
| 2025-01-15 | 16.38 | $48.35 | 624600 |
| 2025-01-14 | 16.37 | $51.65 | 634900 |
| 2025-01-13 | 16.72 | $51.30 | 630200 |
| 2025-01-10 | 17.57 | $50.44 | 566200 |
| 2025-01-08 | 18.09 | $50.27 | 386800 |
| 2025-01-07 | 19.01 | $50.75 | 562600 |
| 2025-01-06 | 19.69 | $51.15 | 548600 |
| 2025-01-03 | 19.96 | $51.63 | 513200 |
| 2025-01-02 | 20.52 | $51.11 | 359600 |
| 2024-12-31 | 21.36 | $50.81 | 381600 |
| 2024-12-30 | 22.12 | $51.24 | 293100 |
| 2024-12-27 | 22.95 | $51.53 | 532700 |
| 2024-12-26 | 23.48 | $51.73 | 382900 |
| 2024-12-24 | 24.04 | $51.26 | 253700 |
| 2024-12-23 | 24.89 | $51.01 | 414700 |
| 2024-12-20 | 25.81 | $50.88 | 1.8M |
| 2024-12-19 | 26.78 | $50.40 | 504200 |
| 2024-12-18 | 27.99 | $49.64 | 467700 |
| 2024-12-17 | 29.25 | $51.78 | 573000 |
| 2024-12-16 | 29.99 | $52.53 | 400300 |
| 2024-12-13 | 30.15 | $52.18 | 244200 |
| 2024-12-12 | 30.45 | $51.46 | 340800 |
| 2024-12-11 | 30.71 | $52.82 | 566300 |
| 2024-12-10 | 30.68 | $52.45 | 444600 |
| 2024-12-09 | 30.60 | $52.77 | 426600 |
| 2024-12-06 | 30.20 | $53.04 | 386400 |
| 2024-12-05 | 29.91 | $52.55 | 506100 |
| 2024-12-04 | 29.72 | $53.79 | 319500 |
| 2024-12-03 | 28.69 | $53.42 | 285100 |
| 2024-12-02 | 27.48 | $54.08 | 577900 |
| 2024-11-29 | 26.23 | $52.09 | 199200 |
| 2024-11-27 | 25.28 | $51.24 | 350600 |
| 2024-11-26 | 24.31 | $51.80 | 661900 |
| 2024-11-25 | 23.28 | $51.26 | 804500 |
| 2024-11-22 | 22.20 | $48.86 | 722000 |
| 2024-11-21 | 21.61 | $47.65 | 405600 |
| 2024-11-20 | 21.57 | $47.22 | 295200 |
| 2024-11-19 | 21.66 | $47.25 | 268400 |
| 2024-11-18 | 21.60 | $47.78 | 372400 |
| 2024-11-15 | 20.90 | $47.92 | 278100 |
| 2024-11-14 | 20.08 | $48.74 | 350300 |
| 2024-11-13 | 18.72 | $48.80 | 545800 |
| 2024-11-12 | 17.31 | $47.61 | 556600 |
| 2024-11-11 | 16.21 | $45.14 | 312100 |
| 2024-11-08 | 15.64 | $45.28 | 453100 |
| 2024-11-07 | 15.11 | $45.67 | 269700 |
| 2024-11-06 | 14.40 | $45.43 | 461000 |
| 2024-11-05 | 13.79 | $44.18 | 351000 |
| 2024-11-04 | 13.83 | $42.94 | 355700 |
| 2024-11-01 | 14.37 | $42.18 | 378300 |
| 2024-10-31 | 14.94 | $42.56 | 362800 |
| 2024-10-30 | 15.27 | $43.29 | 323600 |
| 2024-10-29 | 15.32 | $43.12 | 324400 |
| 2024-10-28 | 15.69 | $43.11 | 239700 |
| 2024-10-25 | 15.92 | $42.39 | 297700 |
| 2024-10-24 | 16.17 | $42.90 | 253400 |
| 2024-10-23 | 16.63 | $42.62 | 280400 |
| 2024-10-22 | 17.23 | $42.93 | 336400 |
| 2024-10-21 | 17.69 | $43.64 | 371000 |
| 2024-10-18 | 17.78 | $44.55 | 351400 |
| 2024-10-17 | 17.55 | $44.14 | 372600 |
| 2024-10-16 | 17.38 | $44.31 | 325800 |
| 2024-10-15 | 17.19 | $43.41 | 343000 |
| 2024-10-14 | 17.10 | $43.08 | 304800 |
| 2024-10-11 | 17.45 | $42.35 | 448100 |
| 2024-10-10 | 18.07 | $41.41 | 416100 |
| 2024-10-09 | 18.96 | $41.50 | 416200 |
| 2024-10-08 | 19.77 | $42.08 | 236800 |
| 2024-10-07 | 20.35 | $42.37 | 370200 |
| 2024-10-04 | 20.97 | $43.40 | 414700 |
| 2024-10-03 | 21.40 | $41.32 | 309000 |
| 2024-10-02 | 22.50 | $41.82 | 317700 |
| 2024-10-01 | 23.36 | $42.98 | 437100 |
| 2024-09-30 | 23.87 | $43.97 | 417800 |
| 2024-09-27 | 23.90 | $44.03 | 324400 |
| 2024-09-26 | 23.93 | $43.07 | 300900 |
| 2024-09-25 | 24.40 | $42.19 | 404100 |
| 2024-09-24 | 24.91 | $43.06 | 349400 |
| 2024-09-23 | 24.95 | $43.28 | 540600 |
| 2024-09-20 | 24.95 | $43.85 | 1.4M |
| 2024-09-19 | 24.65 | $44.62 | 511100 |
| 2024-09-18 | 23.90 | $44.08 | 478400 |
| 2024-09-17 | 23.10 | $44.52 | 327200 |
| 2024-09-16 | 22.41 | $44.08 | 421800 |
| 2024-09-13 | 21.88 | $43.98 | 367700 |
| 2024-09-12 | 21.32 | $41.95 | 272900 |
| 2024-09-11 | 21.44 | $41.51 | 453800 |
| 2024-09-10 | 21.31 | $42.44 | 336900 |
| 2024-09-09 | 21.17 | $41.58 | 312300 |
| 2024-09-06 | 21.28 | $41.31 | 280600 |
| 2024-09-05 | 21.40 | $42.03 | 335500 |
| 2024-09-04 | 21.22 | $41.32 | 238500 |
| 2024-09-03 | 21.37 | $41.57 | 296900 |
| 2024-08-30 | 21.42 | $41.90 | 361900 |
| 2024-08-29 | 21.30 | $41.83 | 281000 |
| 2024-08-28 | 21.18 | $41.69 | 466700 |
| 2024-08-27 | 20.78 | $42.93 | 368800 |
| 2024-08-26 | 20.09 | $42.46 | 474200 |
| 2024-08-23 | 19.19 | $43.70 | 909100 |
| 2024-08-22 | 18.25 | $41.67 | 569200 |
| 2024-08-21 | 18.16 | $42.04 | 262600 |
| 2024-08-20 | 17.65 | $42.06 | 241400 |
| 2024-08-19 | 17.40 | $42.29 | 223900 |
| 2024-08-16 | 16.95 | $42.91 | 324500 |
| 2024-08-15 | 16.44 | $42.54 | 371300 |
| 2024-08-14 | 15.92 | $41.54 | 317000 |
| 2024-08-13 | 15.73 | $42.00 | 370700 |
| 2024-08-12 | 15.50 | $41.02 | 304000 |
| 2024-08-09 | 15.48 | $41.04 | 230200 |
| 2024-08-08 | 15.54 | $40.56 | 340100 |
| 2024-08-07 | 15.78 | $39.54 | 279600 |
| 2024-08-06 | 16.11 | $39.37 | 307700 |
| 2024-08-05 | 16.73 | $38.82 | 508200 |
| 2024-08-02 | 17.60 | $39.32 | 391200 |
| 2024-08-01 | 17.93 | $40.99 | 363600 |
| 2024-07-31 | 17.54 | $43.19 | 538600 |
| 2024-07-30 | 16.02 | $42.87 | 412900 |
| 2024-07-29 | 14.72 | $41.82 | 370300 |
| 2024-07-26 | 13.73 | $41.59 | 842800 |
| 2024-07-25 | 12.77 | $40.15 | 468600 |
| 2024-07-24 | 12.17 | $39.06 | 499900 |
| 2024-07-23 | 11.65 | $39.90 | 483000 |
| 2024-07-22 | 11.19 | $38.74 | 248700 |
| 2024-07-19 | 11.18 | $38.11 | 279000 |
| 2024-07-18 | 11.04 | $38.85 | 409800 |
| 2024-07-17 | 10.57 | $40.63 | 752500 |
| 2024-07-16 | 9.51 | $40.31 | 366900 |
| 2024-07-15 | 8.70 | $38.69 | 407600 |
| 2024-07-12 | 8.23 | $39.02 | 382500 |
| 2024-07-11 | 7.47 | $38.77 | 559300 |
| 2024-07-10 | 6.77 | $36.72 | 267600 |
| 2024-07-09 | 6.93 | $35.90 | 360000 |
| 2024-07-08 | 6.95 | $36.34 | 290200 |
| 2024-07-05 | 7.22 | $36.26 | 259800 |
| 2024-07-03 | 7.40 | $36.23 | 136200 |
| 2024-07-02 | 7.60 | $36.28 | 280000 |
| 2024-07-01 | 7.86 | $36.30 | 338300 |
| 2024-06-28 | 8.14 | $36.94 | 497700 |
| 2024-06-27 | 8.33 | $36.28 | 236300 |
| 2024-06-26 | 8.25 | $36.73 | 282700 |
| 2024-06-25 | 8.49 | $37.04 | 255100 |
| 2024-06-24 | 8.93 | $37.36 | 364900 |
| 2024-06-21 | 9.22 | $37.06 | 725800 |
| 2024-06-20 | 9.59 | $37.21 | 361900 |
| 2024-06-18 | 10.09 | $36.94 | 405300 |
| 2024-06-17 | 10.19 | $36.23 | 440300 |
| 2024-06-14 | 9.82 | $35.51 | 289200 |
| 2024-06-13 | 9.64 | $36.16 | 334000 |
| 2024-06-12 | 9.64 | $36.45 | 400000 |
| 2024-06-11 | 9.94 | $35.82 | 407300 |
| 2024-06-10 | 9.48 | $36.22 | 400100 |
| 2024-06-07 | 9.09 | $36.76 | 443400 |
| 2024-06-06 | 9.03 | $36.88 | 325700 |
| 2024-06-05 | 9.12 | $38.27 | 317200 |
| 2024-06-04 | 9.29 | $37.47 | 352700 |
| 2024-06-03 | 9.66 | $38.56 | 310200 |
| 2024-05-31 | 9.81 | $38.54 | 593700 |
| 2024-05-30 | 10.25 | $36.75 | 398000 |
| 2024-05-29 | 10.05 | $36.61 | 391800 |
| 2024-05-28 | 9.67 | $36.24 | 482700 |
| 2024-05-24 | 9.26 | $36.73 | 491000 |
| 2024-05-23 | 8.83 | $36.47 | 391100 |
| 2024-05-22 | 8.78 | $36.76 | 339300 |
| 2024-05-21 | 8.77 | $37.78 | 262700 |
| 2024-05-20 | 9.12 | $37.58 | 260300 |
| 2024-05-17 | 9.55 | $36.98 | 217000 |
| 2024-05-16 | 9.72 | $37.17 | 341900 |
| 2024-05-15 | 9.94 | $37.56 | 377600 |
| 2024-05-14 | 10.42 | $39.24 | 310100 |
| 2024-05-13 | 9.99 | $38.94 | 325900 |
| 2024-05-10 | 9.55 | $38.80 | 216100 |
| 2024-05-09 | 9.30 | $39.09 | 214900 |
| 2024-05-08 | 9.12 | $38.65 | 249900 |
| 2024-05-07 | 9.20 | $38.11 | 338700 |
| 2024-05-06 | 9.08 | $38.58 | 250100 |
| 2024-05-03 | 8.67 | $38.01 | 323300 |
| 2024-05-02 | 8.29 | $38.25 | 245300 |
| 2024-05-01 | 8.19 | $37.15 | 267000 |
| 2024-04-30 | 8.23 | $37.39 | 255500 |
| 2024-04-29 | 8.45 | $37.62 | 205200 |
| 2024-04-26 | 8.65 | $37.57 | 246700 |
| 2024-04-25 | 8.89 | $36.71 | 310800 |
| 2024-04-24 | 9.13 | $37.12 | 354600 |
| 2024-04-23 | 9.47 | $38.04 | 373300 |
| 2024-04-22 | 9.82 | $36.68 | 285600 |
| 2024-04-19 | 9.98 | $36.59 | 389900 |
| 2024-04-18 | 10.11 | $36.68 | 265600 |
| 2024-04-17 | 10.40 | $36.54 | 324700 |
| 2024-04-16 | 10.53 | $36.11 | 472600 |
| 2024-04-15 | 10.35 | $36.53 | 328000 |
| 2024-04-12 | 10.24 | $36.83 | 287100 |
| 2024-04-11 | 10.37 | $37.74 | 235300 |
| 2024-04-10 | 10.77 | $37.99 | 337000 |
| 2024-04-09 | 11.27 | $39.08 | 325400 |
| 2024-04-08 | 11.38 | $39.43 | 324100 |
| 2024-04-05 | 11.58 | $38.75 | 310400 |
| 2024-04-04 | 12.04 | $38.00 | 307000 |
| 2024-04-03 | 12.54 | $38.32 | 288000 |
| 2024-04-02 | 12.97 | $39.08 | 348700 |
| 2024-04-01 | 13.27 | $40.27 | 317800 |
| 2024-03-28 | 12.94 | $40.27 | 298700 |
| 2024-03-27 | 12.76 | $39.48 | 279300 |
| 2024-03-26 | 12.82 | $38.49 | 326900 |
| 2024-03-25 | 13.08 | $38.05 | 275100 |
| 2024-03-22 | 13.47 | $38.55 | 266200 |
| 2024-03-21 | 13.66 | $39.20 | 415500 |
| 2024-03-20 | 13.86 | $38.52 | 331000 |
| 2024-03-19 | 14.45 | $37.46 | 535400 |
| 2024-03-18 | 14.64 | $37.12 | 660000 |
| 2024-03-15 | 15.23 | $38.83 | 2.2M |
| 2024-03-14 | 15.64 | $37.66 | 388800 |
| 2024-03-13 | 15.60 | $38.15 | 319100 |
| 2024-03-12 | 15.78 | $38.35 | 267600 |
| 2024-03-11 | 15.92 | $37.88 | 294200 |
| 2024-03-08 | 16.00 | $38.18 | 420600 |
| 2024-03-07 | 16.33 | $38.73 | 545600 |
| 2024-03-06 | 16.46 | $38.38 | 590300 |
| 2024-03-05 | 16.82 | $40.40 | 302800 |
| 2024-03-04 | 17.23 | $41.21 | 330400 |
| 2024-03-01 | 17.31 | $40.61 | 260100 |
| 2024-02-29 | 17.81 | $40.94 | 357800 |
| 2024-02-28 | 18.34 | $40.76 | 343600 |
| 2024-02-27 | 18.72 | $41.54 | 264200 |
| 2024-02-26 | 18.78 | $41.03 | 247600 |
| 2024-02-23 | 19.07 | $40.38 | 305600 |
| 2024-02-22 | 19.51 | $39.99 | 319400 |
| 2024-02-21 | 20.26 | $39.70 | 335100 |
| 2024-02-20 | 21.16 | $39.45 | 249400 |
| 2024-02-16 | 22.21 | $39.59 | 464600 |
| 2024-02-15 | 23.29 | $39.97 | 427800 |
| 2024-02-14 | 24.51 | $38.41 | 460900 |
| 2024-02-13 | 25.19 | $38.15 | 407100 |
| 2024-02-12 | 25.91 | $39.95 | 528900 |
| 2024-02-09 | 27.07 | $39.80 | 320900 |
| 2024-02-08 | 28.40 | $38.75 | 360800 |
| 2024-02-07 | 29.30 | $38.13 | 313900 |
| 2024-02-06 | 29.86 | $37.92 | 417700 |
| 2024-02-05 | 30.39 | $37.81 | 426400 |
| 2024-02-02 | 30.92 | $37.98 | 487900 |
| 2024-02-01 | 31.68 | $38.10 | 469200 |
| 2024-01-31 | 32.45 | $37.19 | 626100 |
| 2024-01-30 | 33.29 | $37.64 | 584600 |
| 2024-01-29 | 33.93 | $36.74 | 349900 |
| 2024-01-26 | 34.06 | $36.74 | 418500 |
| 2024-01-25 | 34.29 | $36.79 | 336000 |
| 2024-01-24 | 34.39 | $36.70 | 403400 |
| 2024-01-23 | 34.36 | $36.17 | 479400 |
| 2024-01-22 | 34.34 | $36.73 | 679400 |
| 2024-01-19 | 34.11 | $36.13 | 483400 |
| 2024-01-18 | 33.65 | $35.99 | 700900 |
| 2024-01-17 | 33.17 | $36.38 | 820600 |
| 2024-01-16 | 32.78 | $36.56 | 1.2M |
| 2024-01-12 | 32.47 | $39.67 | 490900 |
| 2024-01-11 | 32.92 | $39.89 | 747900 |
| 2024-01-10 | 33.41 | $43.72 | 1.5M |
| 2024-01-09 | 35.02 | $43.19 | 1.1M |
| 2024-01-08 | 36.71 | $44.34 | 549900 |
| 2024-01-05 | 37.72 | $44.93 | 463900 |
| 2024-01-04 | 38.71 | $45.79 | 615800 |
| 2024-01-03 | 39.08 | $45.89 | 605400 |
| 2024-01-02 | 39.17 | $48.08 | 363100 |
| 2023-12-29 | 38.50 | $47.52 | 303500 |
| 2023-12-28 | 37.32 | $47.98 | 302400 |
| 2023-12-27 | 36.10 | $47.52 | 269400 |
| 2023-12-26 | 34.89 | $47.41 | 330400 |
| 2023-12-22 | 33.61 | $46.79 | 251800 |
| 2023-12-21 | 32.44 | $46.65 | 272700 |
| 2023-12-20 | 31.26 | $45.81 | 489700 |
| 2023-12-19 | 30.02 | $46.00 | 415500 |
| 2023-12-18 | 28.93 | $44.64 | 391600 |
| 2023-12-15 | 27.93 | $44.78 | 1.5M |
| 2023-12-14 | 26.91 | $44.36 | 602100 |
| 2023-12-13 | 26.06 | $43.04 | 454600 |
| 2023-12-12 | 25.58 | $42.30 | 325800 |
| 2023-12-11 | 24.66 | $42.57 | 374400 |
| 2023-12-08 | 23.60 | $42.05 | 370400 |
| 2023-12-07 | 22.59 | $41.88 | 365800 |
| 2023-12-06 | 21.61 | $41.65 | 447100 |
| 2023-12-05 | 20.63 | $40.41 | 416300 |
| 2023-12-04 | 19.85 | $40.36 | 280700 |
| 2023-12-01 | 19.17 | $39.92 | 330200 |
| 2023-11-30 | 18.63 | $38.56 | 367300 |
| 2023-11-29 | 18.30 | $38.90 | 320700 |
| 2023-11-28 | 17.53 | $38.84 | 221900 |
| 2023-11-27 | 16.84 | $38.43 | 316200 |
| 2023-11-24 | 16.30 | $38.16 | 144600 |
| 2023-11-22 | 15.72 | $37.98 | 339900 |
| 2023-11-21 | 15.20 | $38.12 | 378700 |
| 2023-11-20 | 14.68 | $37.79 | 515100 |
| 2023-11-17 | 14.26 | $37.70 | 814300 |
| 2023-11-16 | 13.82 | $34.91 | 329300 |
| 2023-11-15 | 14.29 | $35.94 | 384300 |
| 2023-11-14 | 14.44 | $34.91 | 373600 |
| 2023-11-13 | 15.15 | $33.47 | 354600 |
| 2023-11-10 | 15.14 | $33.18 | 347300 |
| 2023-11-09 | 14.85 | $32.57 | 426900 |
| 2023-11-08 | 14.57 | $34.58 | 242700 |
| 2023-11-07 | 15.25 | $35.51 | 293200 |
| 2023-11-06 | 15.49 | $35.79 | 336100 |
| 2023-11-03 | 15.46 | $36.03 | 311200 |
| 2023-11-02 | 15.42 | $34.74 | 409100 |
| 2023-11-01 | 16.21 | $33.58 | 233900 |
| 2023-10-31 | 16.39 | $33.77 | 281100 |
| 2023-10-30 | 16.64 | $33.27 | 350000 |
| 2023-10-27 | 16.75 | $33.13 | 381800 |
| 2023-10-26 | 16.86 | $34.05 | 226100 |
| 2023-10-25 | 17.52 | $34.25 | 245600 |
| 2023-10-24 | 18.41 | $34.34 | 321200 |
| 2023-10-23 | 19.33 | $34.57 | 286800 |
| 2023-10-20 | 20.15 | $35.15 | 366000 |
| 2023-10-19 | 20.71 | $35.44 | 535300 |
| 2023-10-18 | 21.30 | $35.04 | 290600 |
| 2023-10-17 | 22.16 | $35.08 | 498400 |
| 2023-10-16 | 23.08 | $34.27 | 365300 |
| 2023-10-13 | 24.09 | $33.31 | 312800 |
| 2023-10-12 | 24.41 | $33.34 | 330700 |
| 2023-10-11 | 24.87 | $33.75 | 409900 |
| 2023-10-10 | 25.60 | $33.50 | 450000 |
| 2023-10-09 | 26.33 | $32.60 | 392400 |
| 2023-10-06 | 26.30 | $31.80 | 556300 |
| 2023-10-05 | 25.61 | $30.67 | 707600 |
| 2023-10-04 | 24.89 | $32.78 | 439400 |
| 2023-10-03 | 25.36 | $33.15 | 464400 |
| 2023-10-02 | 25.70 | $33.27 | 482500 |
| 2023-09-29 | 26.24 | $33.39 | 324000 |
| 2023-09-28 | 26.89 | $33.39 | 439600 |
| 2023-09-27 | 27.10 | $32.65 | 269200 |
| 2023-09-26 | 26.62 | $32.48 | 235600 |
| 2023-09-25 | 26.08 | $32.63 | 190100 |
| 2023-09-22 | 25.52 | $32.27 | 205400 |
| 2023-09-21 | 24.56 | $32.27 | 306000 |
| 2023-09-20 | 23.44 | $32.39 | 348100 |
| 2023-09-19 | 22.44 | $32.19 | 457400 |
| 2023-09-18 | 21.39 | $32.61 | 261200 |
| 2023-09-15 | 20.46 | $33.52 | 819400 |
| 2023-09-14 | 19.91 | $34.15 | 323800 |
| 2023-09-13 | 19.47 | $33.55 | 284100 |
| 2023-09-12 | 18.96 | $34.01 | 263800 |
| 2023-09-11 | 18.56 | $34.09 | 318200 |
| 2023-09-08 | 18.09 | $33.55 | 331600 |
| 2023-09-07 | 17.55 | $34.29 | 281500 |
| 2023-09-06 | 17.33 | $34.79 | 334600 |
| 2023-09-05 | 17.23 | $35.35 | 403800 |
| 2023-09-01 | 17.61 | $36.91 | 280200 |
| 2023-08-31 | 18.11 | $36.54 | 294900 |
| 2023-08-30 | 18.88 | $36.13 | 214400 |
| 2023-08-29 | 19.69 | $36.17 | 208500 |
| 2023-08-28 | 20.57 | $35.76 | 217700 |
| 2023-08-25 | 21.38 | $35.68 | 259600 |
| 2023-08-24 | 22.25 | $35.83 | 318800 |
| 2023-08-23 | 23.42 | $36.69 | 250500 |
| 2023-08-22 | 24.43 | $36.71 | 304200 |
| 2023-08-21 | 25.07 | $37.70 | 422200 |
| 2023-08-18 | 25.23 | $37.36 | 476600 |
| 2023-08-17 | 25.84 | $36.44 | 316600 |
| 2023-08-16 | 25.65 | $36.61 | 306200 |
| 2023-08-15 | 25.27 | $36.53 | 302600 |
| 2023-08-14 | 25.00 | $37.00 | 237000 |
| 2023-08-11 | 24.33 | $37.16 | 235300 |
| 2023-08-10 | 23.39 | $37.02 | 247500 |
| 2023-08-09 | 22.32 | $37.02 | 267000 |
| 2023-08-08 | 21.66 | $37.15 | 360900 |
| 2023-08-07 | 20.96 | $36.48 | 273100 |
| 2023-08-04 | 20.60 | $36.18 | 233600 |
| 2023-08-03 | 20.32 | $35.91 | 271900 |
| 2023-08-02 | 20.03 | $35.66 | 255800 |
| 2023-08-01 | 19.85 | $36.11 | 269600 |
| 2023-07-31 | 19.37 | $36.56 | 277300 |
| 2023-07-28 | 18.56 | $36.16 | 265300 |
| 2023-07-27 | 17.70 | $35.76 | 270900 |
| 2023-07-26 | 17.09 | $35.76 | 316800 |
| 2023-07-25 | 16.72 | $35.10 | 262100 |
| 2023-07-24 | 16.52 | $35.43 | 249800 |
| 2023-07-21 | 16.31 | $34.99 | 293100 |
| 2023-07-20 | 16.21 | $35.29 | 337600 |
| 2023-07-19 | 16.16 | $35.22 | 309600 |
| 2023-07-18 | 16.16 | $35.09 | 253600 |
| 2023-07-17 | 16.18 | $34.84 | 439900 |
| 2023-07-14 | 16.40 | $33.99 | 312600 |
| 2023-07-13 | 17.16 | $33.82 | 394300 |
| 2023-07-12 | 17.58 | $34.59 | 677600 |
| 2023-07-11 | 17.27 | $35.27 | 344500 |
| 2023-07-10 | 17.20 | $34.72 | 498400 |
| 2023-07-07 | 17.17 | $34.52 | 388500 |
| 2023-07-06 | 17.53 | $34.07 | 297500 |
| 2023-07-05 | 18.09 | $34.70 | 481500 |
| 2023-07-03 | 18.07 | $35.32 | 228900 |
| 2023-06-30 | 17.77 | $34.60 | 506100 |
| 2023-06-29 | 17.73 | $34.70 | 428600 |
| 2023-06-28 | 17.70 | $33.76 | 344100 |
| 2023-06-27 | 18.03 | $34.31 | 326100 |
| 2023-06-26 | 18.15 | $33.95 | 412500 |
| 2023-06-23 | 18.43 | $33.94 | 662500 |
| 2023-06-22 | 18.73 | $34.62 | 371900 |
| 2023-06-21 | 18.34 | $35.12 | 454000 |
| 2023-06-20 | 17.94 | $34.11 | 468000 |
| 2023-06-16 | 18.00 | $33.98 | 820600 |
| 2023-06-15 | 18.23 | $34.06 | 292000 |
| 2023-06-14 | 18.51 | $33.84 | 276100 |
| 2023-06-13 | 18.74 | $34.15 | 399700 |
| 2023-06-12 | 18.81 | $34.09 | 334000 |
| 2023-06-09 | 19.01 | $33.71 | 280400 |
| 2023-06-08 | 19.26 | $33.96 | 289300 |
| 2023-06-07 | 19.61 | $33.87 | 441500 |
| 2023-06-06 | 20.00 | $32.69 | 350000 |
| 2023-06-05 | 20.88 | $32.07 | 284500 |
| 2023-06-02 | 21.80 | $32.81 | 420600 |
| 2023-06-01 | 22.77 | $31.21 | 475100 |
| 2023-05-31 | 22.77 | $30.71 | 877700 |
| 2023-05-30 | 22.77 | $31.66 | 557600 |
| 2023-05-26 | 23.19 | $31.83 | 633700 |
| 2023-05-25 | 23.64 | $31.26 | 409600 |
| 2023-05-24 | 23.82 | $32.09 | 424400 |
| 2023-05-23 | 24.34 | $31.78 | 319900 |
| 2023-05-22 | 24.39 | $31.79 | 347300 |
| 2023-05-19 | 24.51 | $32.29 | 346400 |
| 2023-05-18 | 24.88 | $33.88 | 244200 |
| 2023-05-17 | 25.83 | $33.37 | 320100 |
| 2023-05-16 | 26.44 | $32.55 | 292500 |
| 2023-05-15 | 26.76 | $33.30 | 280800 |
| 2023-05-12 | 27.41 | $33.41 | 245600 |
| 2023-05-11 | 27.94 | $33.01 | 307300 |
| 2023-05-10 | 28.40 | $32.73 | 243900 |
| 2023-05-09 | 28.89 | $32.99 | 238400 |
| 2023-05-08 | 29.03 | $33.34 | 224500 |
| 2023-05-05 | 29.33 | $33.75 | 314700 |
| 2023-05-04 | 29.44 | $32.95 | 381000 |
| 2023-05-03 | 28.93 | $33.11 | 354800 |
| 2023-05-02 | 28.74 | $33.51 | 326900 |
| 2023-05-01 | 28.14 | $33.28 | 317800 |
| 2023-04-28 | 27.86 | $33.53 | 219200 |
| 2023-04-27 | 27.72 | $33.98 | 239200 |
| 2023-04-26 | 27.55 | $33.64 | 213100 |
| 2023-04-25 | 27.07 | $33.27 | 383600 |
| 2023-04-24 | 26.57 | $33.83 | 215100 |
| 2023-04-21 | 26.38 | $34.04 | 223400 |
| 2023-04-20 | 26.30 | $34.17 | 306400 |
| 2023-04-19 | 26.23 | $34.35 | 325000 |
| 2023-04-18 | 26.02 | $34.24 | 260300 |
| 2023-04-17 | 25.79 | $34.53 | 266500 |
| 2023-04-14 | 25.72 | $34.60 | 440600 |
| 2023-04-13 | 25.63 | $33.91 | 444800 |
| 2023-04-12 | 24.98 | $33.78 | 560200 |
| 2023-04-11 | 24.56 | $34.39 | 449800 |
| 2023-04-10 | 24.20 | $33.87 | 585800 |
| 2023-04-06 | 23.74 | $34.04 | 559100 |
| 2023-04-05 | 23.24 | $34.87 | 397700 |
| 2023-04-04 | 23.43 | $35.73 | 371900 |
| 2023-04-03 | 24.15 | $36.47 | 487700 |
| 2023-03-31 | 25.02 | $35.69 | 469500 |
| 2023-03-30 | 25.22 | $34.83 | 269700 |
| 2023-03-29 | 25.23 | $35.04 | 443100 |
| 2023-03-28 | 24.94 | $34.44 | 366300 |
| 2023-03-27 | 24.72 | $34.32 | 374200 |
| 2023-03-24 | 24.28 | $34.74 | 369700 |
| 2023-03-23 | 23.61 | $34.31 | 437200 |
| 2023-03-22 | 22.92 | $34.76 | 370500 |
| 2023-03-21 | 22.46 | $35.37 | 335500 |
| 2023-03-20 | 22.20 | $35.20 | 436200 |
| 2023-03-17 | 21.57 | $35.21 | 1.1M |
| 2023-03-16 | 20.83 | $36.09 | 428400 |
| 2023-03-15 | 20.23 | $36.22 | 589200 |
| 2023-03-14 | 19.63 | $36.34 | 553400 |
| 2023-03-13 | 19.15 | $35.97 | 769900 |
| 2023-03-10 | 18.64 | $37.70 | 813800 |
| 2023-03-09 | 18.25 | $36.55 | 618900 |
| 2023-03-08 | 17.21 | $37.53 | 333200 |
| 2023-03-07 | 16.34 | $37.74 | 374800 |
| 2023-03-06 | 15.28 | $37.27 | 505000 |
| 2023-03-03 | 14.16 | $37.95 | 583700 |
| 2023-03-02 | 13.08 | $37.63 | 1.0M |
| 2023-03-01 | 11.94 | $41.04 | 385000 |
| 2023-02-28 | 12.00 | $40.79 | 350800 |
| 2023-02-27 | 12.10 | $40.70 | 386600 |
| 2023-02-24 | 11.87 | $40.63 | 287600 |
| 2023-02-23 | 11.43 | $40.81 | 320900 |
| 2023-02-22 | 11.10 | $40.71 | 356400 |
| 2023-02-21 | 10.76 | $40.69 | 540100 |
| 2023-02-17 | 10.47 | $42.58 | 243600 |
| 2023-02-16 | 10.97 | $42.55 | 225300 |
| 2023-02-15 | 11.49 | $42.88 | 420900 |
| 2023-02-14 | 11.95 | $43.33 | 255900 |
| 2023-02-13 | 12.40 | $43.48 | 357300 |
| 2023-02-10 | 12.90 | $42.20 | 387400 |
| 2023-02-09 | 13.35 | $42.41 | 374100 |
| 2023-02-08 | 13.99 | $42.59 | 357300 |
| 2023-02-07 | 14.47 | $43.46 | 355600 |
| 2023-02-06 | 15.16 | $43.49 | 455700 |
| 2023-02-03 | 15.71 | $44.65 | 408000 |
| 2023-02-02 | 15.93 | $44.43 | 605300 |
| 2023-02-01 | 16.16 | $44.11 | 561000 |
| 2023-01-31 | 16.84 | $44.00 | 567900 |
| 2023-01-30 | 17.62 | $43.38 | 352400 |
| 2023-01-27 | 18.44 | $43.35 | 409400 |
| 2023-01-26 | 19.08 | $43.29 | 479700 |
| 2023-01-25 | 19.81 | $43.11 | 447400 |
| 2023-01-24 | 20.31 | $42.66 | 446900 |
| 2023-01-23 | 20.85 | $43.30 | 562800 |
| 2023-01-20 | 21.58 | $43.69 | 604400 |
| 2023-01-19 | 22.21 | $43.71 | 503600 |
| 2023-01-18 | 23.01 | $44.25 | 388000 |
| 2023-01-17 | 24.01 | $44.39 | 694300 |
| 2023-01-13 | 25.04 | $45.08 | 462200 |
| 2023-01-12 | 26.07 | $45.19 | 946900 |
| 2023-01-11 | 27.10 | $49.74 | 925400 |
| 2023-01-10 | 26.04 | $48.81 | 774900 |
| 2023-01-09 | 25.29 | $47.52 | 643900 |
| 2023-01-06 | 24.55 | $47.88 | 507600 |
| 2023-01-05 | 23.76 | $46.89 | 524100 |
| 2023-01-04 | 23.14 | $47.01 | 549300 |
| 2023-01-03 | 22.66 | $45.30 | 493400 |
| 2022-12-30 | 22.75 | $45.35 | 387600 |
| 2022-12-29 | 22.76 | $45.28 | 399000 |
| 2022-12-28 | 22.78 | $44.65 | 298500 |
| 2022-12-27 | 23.03 | $44.68 | 291200 |
| 2022-12-23 | 22.95 | $45.23 | 309300 |
| 2022-12-22 | 22.98 | $44.09 | 384000 |
| 2022-12-21 | 23.41 | $44.21 | 343300 |
| 2022-12-20 | 23.70 | $43.16 | 589900 |
| 2022-12-19 | 24.00 | $44.43 | 468000 |
| 2022-12-16 | 23.86 | $44.34 | 1.4M |
| 2022-12-15 | 23.71 | $43.78 | 396800 |
| 2022-12-14 | 23.73 | $44.71 | 369100 |
| 2022-12-13 | 23.49 | $44.14 | 537500 |
| 2022-12-12 | 23.16 | $44.81 | 493900 |
| 2022-12-09 | 23.16 | $44.70 | 597000 |
| 2022-12-08 | 23.00 | $46.12 | 415300 |
| 2022-12-07 | 22.22 | $45.72 | 387700 |
| 2022-12-06 | 21.63 | $44.95 | 579800 |
| 2022-12-05 | 21.04 | $44.66 | 343900 |
| 2022-12-02 | 20.63 | $44.42 | 415900 |
| 2022-12-01 | 20.33 | $44.21 | 337800 |
| 2022-11-30 | 20.01 | $43.95 | 647100 |
| 2022-11-29 | 19.67 | $44.56 | 402500 |
| 2022-11-28 | 18.98 | $44.20 | 328900 |
| 2022-11-25 | 18.40 | $44.04 | 201100 |
| 2022-11-23 | 17.83 | $43.17 | 322200 |
| 2022-11-22 | 17.24 | $44.06 | 445700 |
| 2022-11-21 | 16.63 | $42.12 | 487400 |
| 2022-11-18 | 16.46 | $41.05 | 659100 |
| 2022-11-17 | 16.12 | $39.68 | 617700 |
| 2022-11-16 | 16.74 | $38.98 | 444400 |
| 2022-11-15 | 17.40 | $40.42 | 449500 |
| 2022-11-14 | 17.05 | $39.84 | 340900 |
| 2022-11-11 | 16.93 | $39.94 | 414100 |
| 2022-11-10 | 16.46 | $39.96 | 407200 |
| 2022-11-09 | 16.02 | $38.21 | 287000 |
| 2022-11-08 | 16.02 | $39.29 | 272200 |
| 2022-11-07 | 15.50 | $39.34 | 272400 |
| 2022-11-04 | 15.25 | $38.78 | 252100 |
| 2022-11-03 | 15.13 | $38.03 | 445400 |
| 2022-11-02 | 15.22 | $37.89 | 399200 |
| 2022-11-01 | 15.01 | $39.02 | 329000 |
| 2022-10-31 | 14.31 | $39.33 | 426900 |
| 2022-10-28 | 13.21 | $40.44 | 471400 |
| 2022-10-27 | 12.05 | $39.37 | 427000 |
| 2022-10-26 | 11.08 | $39.13 | 618300 |
| 2022-10-25 | 10.07 | $38.25 | 552900 |
| 2022-10-24 | 9.43 | $36.89 | 420400 |
| 2022-10-21 | 9.25 | $36.22 | 399600 |
| 2022-10-20 | 9.33 | $34.81 | 368700 |
| 2022-10-19 | 9.47 | $34.80 | 359200 |
| 2022-10-18 | 9.96 | $35.37 | 389200 |
| 2022-10-17 | 10.03 | $35.24 | 442200 |
| 2022-10-14 | 10.46 | $34.12 | 288300 |
| 2022-10-13 | 10.69 | $34.40 | 378900 |
| 2022-10-12 | 10.84 | $33.65 | 320200 |
| 2022-10-11 | 11.23 | $33.92 | 404600 |
| 2022-10-10 | 11.64 | $33.60 | 362500 |
| 2022-10-07 | 12.17 | $34.02 | 403900 |
| 2022-10-06 | 12.54 | $34.52 | 416300 |
| 2022-10-05 | 12.57 | $34.87 | 495600 |
| 2022-10-04 | 12.80 | $34.33 | 410900 |
| 2022-10-03 | 13.30 | $32.54 | 287800 |
| 2022-09-30 | 13.45 | $31.66 | 362900 |
| 2022-09-29 | 13.53 | $31.94 | 338700 |
| 2022-09-28 | 14.00 | $32.50 | 394400 |
| 2022-09-27 | 14.70 | $31.93 | 283200 |
| 2022-09-26 | 15.39 | $31.57 | 376900 |
| 2022-09-23 | 16.12 | $32.24 | 485600 |
| 2022-09-22 | 16.49 | $32.50 | 341600 |
| 2022-09-21 | 17.26 | $32.79 | 299200 |
| 2022-09-20 | 17.97 | $33.01 | 351200 |
| 2022-09-19 | 18.74 | $34.08 | 443400 |
| 2022-09-16 | 19.03 | $33.62 | 599000 |
| 2022-09-15 | 19.56 | $33.24 | 291300 |
| 2022-09-14 | 19.92 | $33.12 | 394500 |
| 2022-09-13 | 20.43 | $32.76 | 371400 |
| 2022-09-12 | 20.96 | $34.87 | 361300 |
| 2022-09-09 | 20.39 | $34.08 | 321100 |
| 2022-09-08 | 19.99 | $33.25 | 336700 |
| 2022-09-07 | 20.05 | $33.45 | 428300 |
| 2022-09-06 | 20.12 | $32.19 | 365600 |
| 2022-09-02 | 20.49 | $32.46 | 349500 |
| 2022-09-01 | 20.67 | $32.65 | 405800 |
| 2022-08-31 | 21.03 | $32.28 | 660900 |
| 2022-08-30 | 21.43 | $32.74 | 324400 |
| 2022-08-29 | 21.38 | $33.28 | 307600 |
| 2022-08-26 | 21.11 | $33.45 | 351300 |
| 2022-08-25 | 20.56 | $34.25 | 311800 |
| 2022-08-24 | 19.99 | $33.49 | 553900 |
| 2022-08-23 | 19.71 | $33.79 | 670300 |
| 2022-08-22 | 18.73 | $33.78 | 660300 |
| 2022-08-19 | 17.90 | $34.30 | 666300 |
| 2022-08-18 | 16.86 | $33.71 | 382700 |
| 2022-08-17 | 16.00 | $33.25 | 324800 |
| 2022-08-16 | 14.93 | $33.98 | 816200 |
| 2022-08-15 | 13.80 | $32.38 | 347200 |
| 2022-08-12 | 13.34 | $32.74 | 334300 |
| 2022-08-11 | 12.86 | $32.41 | 447200 |
| 2022-08-10 | 12.47 | $30.85 | 515700 |
| 2022-08-09 | 12.43 | $30.04 | 526100 |
| 2022-08-08 | 12.43 | $31.70 | 436500 |
| 2022-08-05 | 11.96 | $30.44 | 255000 |
| 2022-08-04 | 12.18 | $30.51 | 291500 |
| 2022-08-03 | 12.21 | $30.56 | 391800 |
| 2022-08-02 | 12.27 | $29.66 | 355100 |
| 2022-08-01 | 12.60 | $30.54 | 334800 |
| 2022-07-29 | 12.96 | $30.20 | 495400 |
| 2022-07-28 | 13.50 | $29.85 | 255000 |
| 2022-07-27 | 14.16 | $29.74 | 299500 |
| 2022-07-26 | 14.73 | $29.11 | 411400 |
| 2022-07-25 | 15.48 | $30.47 | 322800 |
| 2022-07-22 | 15.83 | $30.45 | 272600 |
| 2022-07-21 | 16.08 | $30.51 | 302200 |
| 2022-07-20 | 16.69 | $30.32 | 379500 |
| 2022-07-19 | 17.38 | $29.43 | 387400 |
| 2022-07-18 | 18.11 | $28.30 | 476000 |
| 2022-07-15 | 18.49 | $27.52 | 283700 |
| 2022-07-14 | 18.20 | $26.86 | 322400 |
| 2022-07-13 | 17.67 | $27.69 | 374300 |
| 2022-07-12 | 17.29 | $27.48 | 302200 |
| 2022-07-11 | 16.98 | $27.69 | 344100 |
| 2022-07-08 | 16.78 | $28.36 | 325200 |
| 2022-07-07 | 16.72 | $28.72 | 454900 |
| 2022-07-06 | 16.66 | $26.97 | 535500 |
| 2022-07-05 | 16.31 | $28.32 | 553400 |
| 2022-07-01 | 15.99 | $27.47 | 492000 |
| 2022-06-30 | 15.32 | $27.69 | 549900 |
| 2022-06-29 | 14.82 | $28.47 | 379700 |
| 2022-06-28 | 14.55 | $29.26 | 403000 |
| 2022-06-27 | 14.68 | $29.86 | 310200 |
| 2022-06-24 | 14.94 | $30.04 | 496700 |
| 2022-06-23 | 15.21 | $29.10 | 348200 |
| 2022-06-22 | 14.86 | $28.99 | 338000 |
| 2022-06-21 | 14.63 | $29.47 | 330500 |
| 2022-06-17 | 14.62 | $29.25 | 687400 |
| 2022-06-16 | 14.28 | $28.83 | 434800 |
| 2022-06-15 | 13.77 | $30.31 | 287500 |
| 2022-06-14 | 13.69 | $30.05 | 369300 |
| 2022-06-13 | 13.35 | $30.02 | 429300 |
| 2022-06-10 | 12.92 | $30.58 | 310000 |
| 2022-06-09 | 12.85 | $31.57 | 264200 |
| 2022-06-08 | 13.21 | $32.04 | 262500 |
| 2022-06-07 | 13.61 | $32.49 | 488700 |
| 2022-06-06 | 14.02 | $32.48 | 556300 |
| 2022-06-03 | 14.59 | $32.31 | 379900 |
| 2022-06-02 | 15.16 | $32.15 | 428800 |
| 2022-06-01 | 15.94 | $32.41 | 443500 |
| 2022-05-31 | 16.76 | $32.86 | 752300 |
| 2022-05-27 | 17.48 | $33.24 | 560500 |
| 2022-05-26 | 18.30 | $32.20 | 1.3M |
| 2022-05-25 | 19.15 | $30.28 | 1.4M |
| 2022-05-24 | 19.10 | $27.17 | 1.2M |
| 2022-05-23 | 18.12 | $29.71 | 770400 |
| 2022-05-20 | 17.74 | $30.08 | 515300 |
| 2022-05-19 | 17.42 | $30.04 | 794100 |
| 2022-05-18 | 17.25 | $30.57 | 860400 |
| 2022-05-17 | 17.28 | $33.39 | 362100 |
| 2022-05-16 | 18.09 | $32.97 | 615200 |
| 2022-05-13 | 18.74 | $32.39 | 489300 |
| 2022-05-12 | 19.26 | $32.07 | 729900 |
| 2022-05-11 | 19.62 | $30.15 | 1.1M |
| 2022-05-10 | 19.50 | $31.20 | 523400 |
| 2022-05-09 | 19.34 | $30.79 | 582700 |
| 2022-05-06 | 19.40 | $31.63 | 754700 |
| 2022-05-05 | 19.70 | $32.50 | 609000 |
| 2022-05-04 | 20.11 | $32.88 | 536600 |
| 2022-05-03 | 20.54 | $32.37 | 514100 |
| 2022-05-02 | 20.77 | $32.17 | 423700 |
| 2022-04-29 | 20.85 | $31.06 | 418100 |
| 2022-04-28 | 20.72 | $32.09 | 453600 |
| 2022-04-27 | 20.64 | $31.18 | 982900 |
| 2022-04-26 | 20.18 | $30.89 | 893000 |
| 2022-04-25 | 19.76 | $31.71 | 953300 |
| 2022-04-22 | 19.33 | $30.91 | 1.3M |
| 2022-04-21 | 18.96 | $33.33 | 838200 |
| 2022-04-20 | 19.29 | $33.51 | 712500 |
| 2022-04-19 | 19.76 | $33.91 | 878000 |
| 2022-04-18 | 20.12 | $32.76 | 911000 |
| 2022-04-14 | 19.98 | $32.50 | 830500 |
| 2022-04-13 | 19.98 | $32.63 | 1.2M |
| 2022-04-12 | 19.74 | $32.03 | 938300 |
| 2022-04-11 | 19.53 | $32.30 | 1.3M |
| 2022-04-08 | 19.35 | $32.59 | 832100 |
| 2022-04-07 | 18.96 | $32.12 | 1.1M |
| 2022-04-06 | 18.12 | $32.28 | 934800 |
| 2022-04-05 | 17.46 | $33.19 | 780400 |
| 2022-04-04 | 16.90 | $32.66 | 743300 |
| 2022-04-01 | 16.10 | $32.00 | 1.3M |
| 2022-03-31 | 15.25 | $33.04 | 931700 |
| 2022-03-30 | 14.78 | $34.63 | 501700 |
| 2022-03-29 | 14.72 | $36.57 | 682000 |
| 2022-03-28 | 14.93 | $34.96 | 623400 |
| 2022-03-25 | 14.55 | $35.55 | 522200 |
| 2022-03-24 | 14.58 | $35.80 | 557100 |
| 2022-03-23 | 14.71 | $36.51 | 749500 |
| 2022-03-22 | 15.07 | $37.41 | 692700 |
| 2022-03-21 | 15.73 | $37.30 | 466800 |
| 2022-03-18 | 16.39 | $38.34 | 1.7M |
| 2022-03-17 | 17.05 | $38.85 | 614000 |
| 2022-03-16 | 17.85 | $37.90 | 747400 |
| 2022-03-15 | 18.59 | $36.10 | 720900 |
| 2022-03-14 | 18.61 | $35.77 | 788200 |
| 2022-03-11 | 18.72 | $36.19 | 842500 |
| 2022-03-10 | 18.83 | $35.71 | 757800 |
| 2022-03-09 | 18.36 | $35.64 | 753500 |
| 2022-03-08 | 18.03 | $35.02 | 1.1M |
| 2022-03-07 | 17.50 | $34.55 | 578100 |
| 2022-03-04 | 16.93 | $35.78 | 925800 |
| 2022-03-03 | 16.52 | $36.72 | 469000 |
| 2022-03-02 | 16.20 | $36.44 | 753000 |
| 2022-03-01 | 15.87 | $34.83 | 551900 |
| 2022-02-28 | 15.15 | $36.00 | 803900 |
| 2022-02-25 | 14.77 | $36.69 | 475300 |
| 2022-02-24 | 14.38 | $36.46 | 652600 |
| 2022-02-23 | 13.95 | $35.19 | 646000 |
| 2022-02-22 | 13.80 | $36.24 | 474500 |
| 2022-02-18 | 13.96 | $37.16 | 408900 |
| 2022-02-17 | 14.37 | $37.13 | 267400 |
| 2022-02-16 | 14.82 | $38.67 | 548700 |
| 2022-02-15 | 15.59 | $38.41 | 320500 |
| 2022-02-14 | 16.22 | $36.88 | 397500 |
| 2022-02-11 | 16.71 | $37.78 | 500300 |
| 2022-02-10 | 17.47 | $39.10 | 541700 |
| 2022-02-09 | 18.33 | $39.33 | 320700 |
| 2022-02-08 | 19.14 | $38.62 | 337100 |
| 2022-02-07 | 19.79 | $37.24 | 381300 |
| 2022-02-04 | 20.09 | $36.74 | 422800 |
| 2022-02-03 | 20.27 | $36.56 | 661500 |
| 2022-02-02 | 20.72 | $37.36 | 742900 |
| 2022-02-01 | 21.31 | $37.77 | 758900 |
| 2022-01-31 | 21.94 | $37.64 | 554400 |
| 2022-01-28 | 22.43 | $36.52 | 931700 |
| 2022-01-27 | 22.69 | $36.85 | 419000 |
| 2022-01-26 | 23.16 | $37.15 | 909600 |
| 2022-01-25 | 23.79 | $38.11 | 1.6M |
| 2022-01-24 | 24.38 | $38.15 | 2.0M |
| 2022-01-21 | 24.74 | $33.35 | 1.5M |
| 2022-01-20 | 23.74 | $33.57 | 805600 |
| 2022-01-19 | 22.89 | $36.12 | 954200 |
| 2022-01-18 | 22.49 | $36.37 | 1.0M |
| 2022-01-14 | 21.83 | $36.29 | 794000 |
| 2022-01-13 | 21.14 | $37.63 | 467900 |
| 2022-01-12 | 20.94 | $38.06 | 411700 |
| 2022-01-11 | 20.73 | $38.85 | 540400 |
| 2022-01-10 | 20.37 | $38.13 | 897200 |
| 2022-01-07 | 19.98 | $39.72 | 521700 |
| 2022-01-06 | 20.11 | $41.05 | 571500 |
| 2022-01-05 | 20.11 | $40.39 | 404300 |
| 2022-01-04 | 20.37 | $41.64 | 583900 |
| 2022-01-03 | 20.78 | $41.52 | 547900 |
| 2021-12-31 | 21.32 | $42.31 | 501800 |
| 2021-12-30 | 22.01 | $42.69 | 550900 |
| 2021-12-29 | 22.91 | $42.56 | 591800 |
| 2021-12-28 | 23.61 | $41.35 | 463200 |
| 2021-12-27 | 24.27 | $41.97 | 518700 |
| 2021-12-23 | 24.94 | $40.87 | 447700 |
| 2021-12-22 | 25.39 | $41.08 | 403000 |
| 2021-12-21 | 25.89 | $40.49 | 841500 |
| 2021-12-20 | 26.18 | $38.66 | 1.2M |
| 2021-12-17 | 26.49 | $41.86 | 1.9M |
| 2021-12-16 | 27.16 | $47.05 | 1.1M |
| 2021-12-15 | 27.43 | $48.83 | 884700 |
| 2021-12-14 | 27.97 | $48.06 | 1.1M |
| 2021-12-13 | 28.69 | $47.57 | 806800 |
| 2021-12-10 | 29.30 | $50.52 | 648000 |
| 2021-12-09 | 29.31 | $50.70 | 756500 |
| 2021-12-08 | 29.11 | $50.03 | 537500 |
| 2021-12-07 | 28.77 | $50.30 | 750100 |
| 2021-12-06 | 28.51 | $48.07 | 1.0M |
| 2021-12-03 | 28.49 | $46.88 | 534100 |
| 2021-12-02 | 29.02 | $46.52 | 709300 |
| 2021-12-01 | 29.57 | $45.18 | 441300 |
| 2021-11-30 | 30.15 | $47.04 | 725900 |
| 2021-11-29 | 30.41 | $48.69 | 403200 |
| 2021-11-26 | 30.11 | $48.54 | 408300 |
| 2021-11-24 | 29.83 | $50.56 | 302800 |
| 2021-11-23 | 28.58 | $51.67 | 457200 |
| 2021-11-22 | 26.89 | $52.22 | 546000 |
| 2021-11-19 | 25.11 | $50.25 | 932400 |
| 2021-11-18 | 23.25 | $53.75 | 818100 |
| 2021-11-17 | 21.68 | $51.58 | 809000 |
| 2021-11-16 | 20.25 | $51.94 | 334400 |
| 2021-11-15 | 18.87 | $50.55 | 544600 |
| 2021-11-12 | 17.65 | $49.45 | 291800 |
| 2021-11-11 | 16.57 | $48.69 | 228500 |
| 2021-11-10 | 15.59 | $48.38 | 256800 |
| 2021-11-09 | 14.50 | $49.40 | 213400 |
| 2021-11-08 | 13.35 | $48.62 | 287800 |
| 2021-11-05 | 12.27 | $48.44 | 358100 |
| 2021-11-04 | 11.04 | $47.58 | 376100 |
| 2021-11-03 | 10.24 | $46.56 | 554300 |
| 2021-11-02 | 9.54 | $44.34 | 389200 |
| 2021-11-01 | 9.50 | $43.34 | 495900 |
| 2021-10-29 | 9.63 | $41.62 | 318500 |
| 2021-10-28 | 9.70 | $41.55 | 267100 |
| 2021-10-27 | 9.92 | $40.81 | 248800 |
| 2021-10-26 | 10.16 | $42.23 | 272800 |
| 2021-10-25 | 10.52 | $42.98 | 265600 |
| 2021-10-22 | 10.98 | $42.40 | 210300 |
| 2021-10-21 | 11.42 | $43.18 | 249400 |
| 2021-10-20 | 11.75 | $42.58 | 345700 |
| 2021-10-19 | 12.19 | $42.54 | 311100 |
| 2021-10-18 | 12.52 | $42.98 | 387300 |
| 2021-10-15 | 12.97 | $42.31 | 413500 |
| 2021-10-14 | 13.06 | $41.29 | 332700 |
| 2021-10-13 | 13.71 | $40.18 | 374100 |
| 2021-10-12 | 14.35 | $40.90 | 228100 |
| 2021-10-11 | 15.01 | $40.04 | 311300 |
| 2021-10-08 | 15.70 | $41.52 | 276400 |
| 2021-10-07 | 16.02 | $42.14 | 480500 |
| 2021-10-06 | 16.36 | $40.41 | 533400 |
| 2021-10-05 | 17.07 | $41.38 | 450300 |
| 2021-10-04 | 17.54 | $42.10 | 564500 |
| 2021-10-01 | 18.04 | $40.51 | 494900 |
| 2021-09-30 | 18.83 | $39.59 | 704800 |
| 2021-09-29 | 19.81 | $43.65 | 428800 |
| 2021-09-28 | 19.52 | $43.70 | 286200 |
| 2021-09-27 | 19.32 | $44.05 | 335100 |
| 2021-09-24 | 19.11 | $42.83 | 326500 |
| 2021-09-23 | 19.12 | $43.00 | 359200 |
| 2021-09-22 | 18.79 | $42.51 | 359700 |
| 2021-09-21 | 18.70 | $41.16 | 614300 |
| 2021-09-20 | 19.01 | $40.57 | 560200 |
| 2021-09-17 | 19.55 | $41.15 | 819400 |
| 2021-09-16 | 19.70 | $40.82 | 379800 |
| 2021-09-15 | 19.93 | $39.72 | 369000 |
| 2021-09-14 | 20.50 | $39.28 | 462700 |
| 2021-09-13 | 21.34 | $39.09 | 559600 |
| 2021-09-10 | 22.22 | $38.98 | 454300 |
| 2021-09-09 | 22.86 | $40.14 | 693500 |
| 2021-09-08 | 23.54 | $39.09 | 706700 |
| 2021-09-07 | 24.52 | $39.27 | 453900 |
| 2021-09-03 | 25.45 | $39.87 | 594400 |
| 2021-09-02 | 26.40 | $39.87 | 838900 |
| 2021-09-01 | 27.54 | $38.50 | 558100 |
| 2021-08-31 | 28.92 | $38.73 | 509800 |
| 2021-08-30 | 30.38 | $39.48 | 984300 |
| 2021-08-27 | 31.66 | $40.54 | 555100 |
| 2021-08-26 | 33.06 | $39.39 | 810200 |
| 2021-08-25 | 34.53 | $41.43 | 468500 |
| 2021-08-24 | 35.46 | $43.12 | 655000 |
| 2021-08-23 | 36.40 | $41.05 | 757500 |
| 2021-08-20 | 37.46 | $41.74 | 1.5M |
| 2021-08-19 | 38.58 | $43.04 | 763900 |
| 2021-08-18 | 39.14 | $43.03 | 482200 |
| 2021-08-17 | 39.65 | $42.44 | 729800 |
| 2021-08-16 | 40.19 | $44.46 | 473200 |
| 2021-08-13 | 40.01 | $45.25 | 440500 |
| 2021-08-12 | 39.46 | $45.72 | 743800 |
| 2021-08-11 | 38.89 | $45.15 | 256700 |
| 2021-08-10 | 38.40 | $45.30 | 491400 |
| 2021-08-09 | 37.90 | $42.75 | 288900 |
| 2021-08-06 | 37.64 | $43.09 | 294300 |
| 2021-08-05 | 37.29 | $42.07 | 361100 |
| 2021-08-04 | 36.97 | $40.60 | 420800 |
| 2021-08-03 | 36.63 | $43.09 | 493400 |
| 2021-08-02 | 36.22 | $42.27 | 324100 |
| 2021-07-30 | 35.50 | $42.08 | 343400 |
| 2021-07-29 | 34.74 | $42.17 | 286700 |
| 2021-07-28 | 33.99 | $42.40 | 252900 |
| 2021-07-27 | 33.20 | $42.61 | 332000 |
| 2021-07-26 | 32.33 | $43.73 | 241800 |
| 2021-07-23 | 31.25 | $43.20 | 434300 |
| 2021-07-22 | 30.13 | $42.95 | 251200 |
| 2021-07-21 | 28.94 | $44.02 | 333800 |
| 2021-07-20 | 27.46 | $43.26 | 558700 |
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