Is Pathward Financial, Inc. (CASH) a Buy, Sell, or Hold?
Enter your email address below for free access to our Pathward Financial, Inc. (CASH) research center and poll results.
NASDAQ : CASH
Pathward Financial, Inc.
$89.76 USD
-$3.12 (-3.36%)
- Volume
- 240.27K
- Average Volume
- 217.72K
- Market Capitalization
- $1.89B
- P/E Ratio
- 10.61
- Dividend Yield
- 0.22%
- Price Target
- $82.00
- Year High
- $101.26
- Year Low
- $65.87
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.02
- Current Ratio
- $7.45
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
88.29
2026-07-17
Close Price
$89.76
Vol: 240300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
32.89
Average
59.87
Maximum
93.65
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 88.29 | $89.76 | 240300 |
| 2026-07-16 | 87.85 | $92.88 | 281500 |
| 2026-07-15 | 87.37 | $90.87 | 174200 |
| 2026-07-14 | 86.93 | $90.97 | 156729 |
| 2026-07-13 | 86.59 | $90.78 | 210066 |
| 2026-07-10 | 86.20 | $90.23 | 144251 |
| 2026-07-09 | 85.76 | $89.72 | 188623 |
| 2026-07-08 | 85.34 | $88.29 | 198437 |
| 2026-07-07 | 84.94 | $90.44 | 160651 |
| 2026-07-06 | 84.42 | $90.00 | 141400 |
| 2026-07-02 | 83.87 | $88.72 | 193200 |
| 2026-07-01 | 83.32 | $89.69 | 407819 |
| 2026-06-30 | 82.90 | $87.06 | 369100 |
| 2026-06-29 | 82.60 | $86.42 | 224800 |
| 2026-06-26 | 82.39 | $87.16 | 438014 |
| 2026-06-25 | 82.15 | $86.82 | 202100 |
| 2026-06-24 | 81.96 | $86.45 | 195600 |
| 2026-06-23 | 81.83 | $84.99 | 226900 |
| 2026-06-22 | 81.72 | $82.52 | 239576 |
| 2026-06-18 | 81.73 | $82.05 | 408900 |
| 2026-06-17 | 81.75 | $81.00 | 292625 |
| 2026-06-16 | 81.72 | $83.30 | 152000 |
| 2026-06-15 | 81.59 | $82.03 | 155205 |
| 2026-06-12 | 81.48 | $84.17 | 278100 |
| 2026-06-11 | 81.33 | $82.91 | 272700 |
| 2026-06-10 | 81.19 | $81.55 | 199208 |
| 2026-06-09 | 81.24 | $81.18 | 187517 |
| 2026-06-08 | 81.37 | $80.39 | 222000 |
| 2026-06-05 | 81.66 | $79.89 | 256000 |
| 2026-06-04 | 82.05 | $79.05 | 296812 |
| 2026-06-03 | 82.46 | $77.74 | 371324 |
| 2026-06-02 | 82.87 | $81.41 | 138121 |
| 2026-06-01 | 83.08 | $80.91 | 141629 |
| 2026-05-29 | 83.36 | $82.24 | 146240 |
| 2026-05-28 | 83.59 | $82.38 | 127915 |
| 2026-05-27 | 83.79 | $83.03 | 95730 |
| 2026-05-26 | 84.10 | $83.89 | 152408 |
| 2026-05-22 | 84.32 | $82.74 | 171900 |
| 2026-05-21 | 84.59 | $82.65 | 154700 |
| 2026-05-20 | 84.84 | $82.58 | 205200 |
| 2026-05-19 | 85.63 | $80.45 | 134648 |
| 2026-05-18 | 86.50 | $80.57 | 205900 |
| 2026-05-15 | 87.47 | $79.90 | 183201 |
| 2026-05-14 | 88.44 | $81.23 | 198605 |
| 2026-05-13 | 89.23 | $79.93 | 256218 |
| 2026-05-12 | 90.05 | $82.59 | 214111 |
| 2026-05-11 | 90.77 | $83.79 | 221200 |
| 2026-05-08 | 91.34 | $86.32 | 172500 |
| 2026-05-07 | 91.77 | $87.55 | 165800 |
| 2026-05-06 | 92.14 | $87.33 | 214500 |
| 2026-05-05 | 92.52 | $85.84 | 176200 |
| 2026-05-04 | 92.86 | $85.72 | 180410 |
| 2026-05-01 | 93.17 | $86.50 | 175018 |
| 2026-04-30 | 93.35 | $86.84 | 206725 |
| 2026-04-29 | 93.51 | $86.42 | 194146 |
| 2026-04-28 | 93.65 | $89.07 | 246626 |
| 2026-04-27 | 93.59 | $88.40 | 190200 |
| 2026-04-24 | 93.57 | $88.04 | 298600 |
| 2026-04-23 | 93.61 | $87.66 | 561749 |
| 2026-04-22 | 93.65 | $98.51 | 183242 |
| 2026-04-21 | 93.27 | $97.79 | 147919 |
| 2026-04-20 | 92.94 | $99.93 | 152825 |
| 2026-04-17 | 92.41 | $99.35 | 203642 |
| 2026-04-16 | 92.01 | $96.95 | 131300 |
| 2026-04-15 | 91.68 | $96.43 | 185800 |
| 2026-04-14 | 91.40 | $96.89 | 154048 |
| 2026-04-13 | 91.06 | $95.23 | 135149 |
| 2026-04-10 | 90.86 | $94.91 | 154245 |
| 2026-04-09 | 90.60 | $94.95 | 251713 |
| 2026-04-08 | 90.31 | $94.93 | 246900 |
| 2026-04-07 | 90.04 | $92.61 | 199622 |
| 2026-04-06 | 89.92 | $92.06 | 136920 |
| 2026-04-02 | 89.81 | $90.00 | 220626 |
| 2026-04-01 | 89.86 | $90.02 | 264400 |
| 2026-03-31 | 89.93 | $89.23 | 230700 |
| 2026-03-30 | 90.04 | $87.86 | 153331 |
| 2026-03-27 | 90.25 | $87.97 | 136543 |
| 2026-03-26 | 90.39 | $88.82 | 165641 |
| 2026-03-25 | 90.69 | $88.64 | 229200 |
| 2026-03-24 | 90.97 | $90.80 | 246214 |
| 2026-03-23 | 91.08 | $91.26 | 336215 |
| 2026-03-20 | 91.15 | $89.32 | 974247 |
| 2026-03-19 | 91.47 | $91.36 | 208000 |
| 2026-03-18 | 91.63 | $90.34 | 275700 |
| 2026-03-17 | 91.77 | $90.85 | 198400 |
| 2026-03-16 | 91.90 | $90.06 | 270500 |
| 2026-03-13 | 92.02 | $91.17 | 186300 |
| 2026-03-12 | 91.87 | $89.81 | 191200 |
| 2026-03-11 | 91.86 | $89.06 | 214350 |
| 2026-03-10 | 92.03 | $89.62 | 315749 |
| 2026-03-09 | 92.24 | $90.07 | 283845 |
| 2026-03-06 | 92.42 | $89.91 | 196230 |
| 2026-03-05 | 92.55 | $91.03 | 174635 |
| 2026-03-04 | 92.57 | $91.45 | 259300 |
| 2026-03-03 | 92.56 | $91.49 | 159000 |
| 2026-03-02 | 92.54 | $91.91 | 201900 |
| 2026-02-27 | 92.46 | $90.79 | 393701 |
| 2026-02-26 | 92.39 | $94.88 | 286700 |
| 2026-02-25 | 91.93 | $94.27 | 173515 |
| 2026-02-24 | 91.53 | $92.85 | 369017 |
| 2026-02-23 | 91.16 | $92.80 | 529323 |
| 2026-02-20 | 90.80 | $95.71 | 216037 |
| 2026-02-19 | 90.01 | $94.52 | 233400 |
| 2026-02-18 | 89.15 | $93.15 | 353649 |
| 2026-02-17 | 88.20 | $93.37 | 235243 |
| 2026-02-13 | 87.30 | $92.45 | 270739 |
| 2026-02-12 | 86.50 | $88.31 | 206900 |
| 2026-02-11 | 85.82 | $89.59 | 350600 |
| 2026-02-10 | 85.03 | $92.36 | 351829 |
| 2026-02-09 | 84.09 | $93.93 | 314700 |
| 2026-02-06 | 83.10 | $93.72 | 177808 |
| 2026-02-05 | 82.16 | $92.37 | 371300 |
| 2026-02-04 | 81.20 | $91.57 | 376108 |
| 2026-02-03 | 80.34 | $91.14 | 320800 |
| 2026-02-02 | 79.48 | $91.08 | 352800 |
| 2026-01-30 | 78.52 | $90.29 | 427653 |
| 2026-01-29 | 77.56 | $89.37 | 371293 |
| 2026-01-28 | 76.69 | $85.71 | 240000 |
| 2026-01-27 | 76.06 | $86.30 | 261513 |
| 2026-01-26 | 75.41 | $85.43 | 399700 |
| 2026-01-23 | 74.86 | $85.72 | 572900 |
| 2026-01-22 | 74.26 | $79.90 | 428300 |
| 2026-01-21 | 74.00 | $77.25 | 247800 |
| 2026-01-20 | 73.91 | $74.18 | 181700 |
| 2026-01-16 | 73.90 | $75.24 | 193000 |
| 2026-01-15 | 73.80 | $76.56 | 209100 |
| 2026-01-14 | 73.69 | $74.77 | 176000 |
| 2026-01-13 | 73.63 | $73.65 | 171400 |
| 2026-01-12 | 73.67 | $73.55 | 179500 |
| 2026-01-09 | 73.72 | $74.19 | 182100 |
| 2026-01-08 | 73.78 | $74.93 | 239200 |
| 2026-01-07 | 73.69 | $73.09 | 217000 |
| 2026-01-06 | 73.68 | $74.53 | 221000 |
| 2026-01-05 | 73.68 | $73.91 | 213800 |
| 2026-01-02 | 73.68 | $71.87 | 325500 |
| 2025-12-31 | 73.80 | $71.00 | 177800 |
| 2025-12-30 | 73.86 | $72.02 | 117900 |
| 2025-12-29 | 73.89 | $73.03 | 99700 |
| 2025-12-26 | 73.83 | $73.44 | 92100 |
| 2025-12-24 | 73.74 | $74.30 | 72600 |
| 2025-12-23 | 73.60 | $73.84 | 206300 |
| 2025-12-22 | 73.40 | $74.73 | 161500 |
| 2025-12-19 | 73.17 | $75.41 | 706000 |
| 2025-12-18 | 72.78 | $74.02 | 295000 |
| 2025-12-17 | 72.45 | $73.22 | 278500 |
| 2025-12-16 | 72.13 | $74.23 | 372200 |
| 2025-12-15 | 71.75 | $73.63 | 230400 |
| 2025-12-12 | 71.51 | $74.43 | 209200 |
| 2025-12-11 | 71.22 | $74.63 | 206000 |
| 2025-12-10 | 70.97 | $75.25 | 257200 |
| 2025-12-09 | 70.66 | $73.14 | 187600 |
| 2025-12-08 | 70.46 | $73.06 | 195800 |
| 2025-12-05 | 70.24 | $74.36 | 410000 |
| 2025-12-04 | 69.90 | $74.06 | 246200 |
| 2025-12-03 | 69.58 | $74.11 | 264700 |
| 2025-12-02 | 69.22 | $72.23 | 154900 |
| 2025-12-01 | 68.99 | $72.70 | 178100 |
| 2025-11-28 | 68.75 | $71.90 | 125400 |
| 2025-11-26 | 68.59 | $71.48 | 179900 |
| 2025-11-25 | 68.42 | $71.48 | 181700 |
| 2025-11-24 | 68.30 | $69.83 | 194800 |
| 2025-11-21 | 68.32 | $70.20 | 249700 |
| 2025-11-20 | 68.38 | $67.63 | 219600 |
| 2025-11-19 | 68.56 | $67.45 | 152500 |
| 2025-11-18 | 68.77 | $66.88 | 206900 |
| 2025-11-17 | 69.02 | $66.47 | 188600 |
| 2025-11-14 | 69.29 | $68.86 | 116200 |
| 2025-11-13 | 69.41 | $68.76 | 122700 |
| 2025-11-12 | 69.46 | $69.48 | 123500 |
| 2025-11-11 | 69.77 | $69.02 | 117200 |
| 2025-11-10 | 70.16 | $69.26 | 183700 |
| 2025-11-07 | 70.39 | $68.68 | 176600 |
| 2025-11-06 | 70.57 | $67.59 | 159800 |
| 2025-11-05 | 70.89 | $67.54 | 268600 |
| 2025-11-04 | 71.24 | $67.02 | 228700 |
| 2025-11-03 | 71.61 | $67.49 | 216200 |
| 2025-10-31 | 71.94 | $68.06 | 192000 |
| 2025-10-30 | 72.22 | $68.57 | 180600 |
| 2025-10-29 | 72.47 | $68.06 | 203500 |
| 2025-10-28 | 72.75 | $69.19 | 144800 |
| 2025-10-27 | 72.99 | $70.17 | 164700 |
| 2025-10-24 | 73.22 | $71.51 | 170900 |
| 2025-10-23 | 73.45 | $71.14 | 214800 |
| 2025-10-22 | 73.65 | $71.74 | 280100 |
| 2025-10-21 | 73.81 | $71.75 | 213600 |
| 2025-10-20 | 74.01 | $71.98 | 205300 |
| 2025-10-17 | 74.28 | $71.21 | 203400 |
| 2025-10-16 | 74.53 | $69.76 | 539400 |
| 2025-10-15 | 74.90 | $75.57 | 134400 |
| 2025-10-14 | 74.91 | $76.92 | 180600 |
| 2025-10-13 | 74.79 | $73.90 | 167300 |
| 2025-10-10 | 74.85 | $72.23 | 262600 |
| 2025-10-09 | 75.02 | $74.07 | 166200 |
| 2025-10-08 | 75.14 | $74.43 | 166200 |
| 2025-10-07 | 75.24 | $74.52 | 177800 |
| 2025-10-06 | 75.35 | $74.00 | 154800 |
| 2025-10-03 | 75.49 | $73.66 | 149300 |
| 2025-10-02 | 75.63 | $73.54 | 146300 |
| 2025-10-01 | 75.87 | $73.63 | 135000 |
| 2025-09-30 | 76.07 | $74.01 | 212900 |
| 2025-09-29 | 76.32 | $74.89 | 164000 |
| 2025-09-26 | 76.55 | $76.04 | 113500 |
| 2025-09-25 | 76.75 | $75.17 | 156000 |
| 2025-09-24 | 77.00 | $74.99 | 157400 |
| 2025-09-23 | 77.21 | $75.72 | 166600 |
| 2025-09-22 | 77.35 | $77.31 | 272300 |
| 2025-09-19 | 77.42 | $76.33 | 655700 |
| 2025-09-18 | 77.36 | $77.06 | 282600 |
| 2025-09-17 | 77.29 | $75.72 | 226100 |
| 2025-09-16 | 77.28 | $74.62 | 161400 |
| 2025-09-15 | 77.32 | $75.13 | 151600 |
| 2025-09-12 | 77.32 | $75.57 | 121800 |
| 2025-09-11 | 77.38 | $76.45 | 174200 |
| 2025-09-10 | 77.40 | $76.45 | 95600 |
| 2025-09-09 | 77.35 | $76.64 | 166800 |
| 2025-09-08 | 77.20 | $76.87 | 120800 |
| 2025-09-05 | 77.05 | $76.40 | 176000 |
| 2025-09-04 | 76.85 | $78.38 | 114400 |
| 2025-09-03 | 76.62 | $77.69 | 118200 |
| 2025-09-02 | 76.46 | $78.96 | 114900 |
| 2025-08-29 | 76.24 | $79.47 | 200100 |
| 2025-08-28 | 76.01 | $80.12 | 125100 |
| 2025-08-27 | 75.78 | $80.05 | 109000 |
| 2025-08-26 | 75.62 | $79.28 | 162500 |
| 2025-08-25 | 75.54 | $78.44 | 125700 |
| 2025-08-22 | 75.63 | $78.74 | 187500 |
| 2025-08-21 | 75.70 | $75.16 | 98100 |
| 2025-08-20 | 75.95 | $75.75 | 93200 |
| 2025-08-19 | 76.20 | $75.35 | 106600 |
| 2025-08-18 | 76.46 | $75.41 | 107900 |
| 2025-08-15 | 76.71 | $75.30 | 243700 |
| 2025-08-14 | 76.99 | $76.64 | 146500 |
| 2025-08-13 | 77.29 | $76.97 | 166600 |
| 2025-08-12 | 77.52 | $75.31 | 207800 |
| 2025-08-11 | 77.82 | $73.76 | 191600 |
| 2025-08-08 | 78.31 | $73.81 | 151800 |
| 2025-08-07 | 78.76 | $72.32 | 179700 |
| 2025-08-06 | 79.34 | $73.80 | 159900 |
| 2025-08-05 | 79.84 | $74.58 | 226600 |
| 2025-08-04 | 80.29 | $74.52 | 229000 |
| 2025-08-01 | 80.71 | $74.79 | 359700 |
| 2025-07-31 | 81.11 | $75.63 | 234900 |
| 2025-07-30 | 81.45 | $76.75 | 249700 |
| 2025-07-29 | 81.69 | $77.72 | 347500 |
| 2025-07-28 | 81.76 | $80.27 | 185200 |
| 2025-07-25 | 81.76 | $80.20 | 161800 |
| 2025-07-24 | 81.70 | $80.15 | 197400 |
| 2025-07-23 | 81.54 | $80.70 | 121900 |
| 2025-07-22 | 81.33 | $80.48 | 126900 |
| 2025-07-21 | 81.11 | $80.46 | 121600 |
| 2025-07-18 | 80.74 | $80.93 | 170000 |
| 2025-07-17 | 80.34 | $82.59 | 147900 |
| 2025-07-16 | 79.88 | $81.54 | 139400 |
| 2025-07-15 | 79.51 | $81.42 | 243100 |
| 2025-07-14 | 79.16 | $83.62 | 184700 |
| 2025-07-11 | 78.77 | $82.79 | 222000 |
| 2025-07-10 | 78.48 | $83.85 | 164100 |
| 2025-07-09 | 78.16 | $83.75 | 200900 |
| 2025-07-08 | 77.83 | $83.59 | 156000 |
| 2025-07-07 | 77.54 | $82.93 | 221000 |
| 2025-07-03 | 77.20 | $82.73 | 179100 |
| 2025-07-02 | 76.88 | $82.58 | 217000 |
| 2025-07-01 | 76.66 | $81.56 | 203500 |
| 2025-06-30 | 76.44 | $79.12 | 157000 |
| 2025-06-27 | 76.39 | $80.25 | 723600 |
| 2025-06-26 | 76.28 | $78.96 | 176300 |
| 2025-06-25 | 76.19 | $77.00 | 201500 |
| 2025-06-24 | 76.26 | $76.36 | 119300 |
| 2025-06-23 | 76.30 | $76.17 | 189700 |
| 2025-06-20 | 76.37 | $73.12 | 371500 |
| 2025-06-18 | 76.63 | $72.91 | 136200 |
| 2025-06-17 | 77.02 | $73.34 | 108300 |
| 2025-06-16 | 77.41 | $74.15 | 150000 |
| 2025-06-13 | 77.77 | $74.37 | 143000 |
| 2025-06-12 | 78.11 | $75.93 | 109700 |
| 2025-06-11 | 78.36 | $76.97 | 128800 |
| 2025-06-10 | 78.61 | $77.40 | 113100 |
| 2025-06-09 | 78.89 | $77.11 | 157500 |
| 2025-06-06 | 79.15 | $77.82 | 154900 |
| 2025-06-05 | 79.39 | $76.15 | 142100 |
| 2025-06-04 | 79.69 | $76.37 | 145700 |
| 2025-06-03 | 79.94 | $78.04 | 126700 |
| 2025-06-02 | 80.12 | $77.30 | 162900 |
| 2025-05-30 | 80.35 | $78.05 | 217800 |
| 2025-05-29 | 80.44 | $78.01 | 133700 |
| 2025-05-28 | 80.51 | $77.25 | 202900 |
| 2025-05-27 | 80.66 | $78.29 | 128900 |
| 2025-05-23 | 80.72 | $77.28 | 137400 |
| 2025-05-22 | 80.81 | $77.59 | 142800 |
| 2025-05-21 | 80.89 | $78.17 | 105200 |
| 2025-05-20 | 80.93 | $80.71 | 114100 |
| 2025-05-19 | 80.62 | $81.15 | 130400 |
| 2025-05-16 | 80.08 | $81.43 | 183200 |
| 2025-05-15 | 79.52 | $81.15 | 198600 |
| 2025-05-14 | 78.99 | $80.88 | 148700 |
| 2025-05-13 | 78.46 | $82.00 | 165500 |
| 2025-05-12 | 77.83 | $83.08 | 167300 |
| 2025-05-09 | 77.07 | $82.25 | 103900 |
| 2025-05-08 | 76.31 | $82.72 | 196000 |
| 2025-05-07 | 75.69 | $82.00 | 174000 |
| 2025-05-06 | 74.97 | $81.35 | 159100 |
| 2025-05-05 | 74.29 | $81.82 | 179100 |
| 2025-05-02 | 73.57 | $81.84 | 185600 |
| 2025-05-01 | 72.96 | $79.90 | 208700 |
| 2025-04-30 | 72.74 | $79.37 | 304000 |
| 2025-04-29 | 72.47 | $80.14 | 300200 |
| 2025-04-28 | 72.11 | $79.59 | 246200 |
| 2025-04-25 | 71.77 | $78.96 | 221500 |
| 2025-04-24 | 71.57 | $79.32 | 283000 |
| 2025-04-23 | 71.37 | $78.95 | 426100 |
| 2025-04-22 | 71.18 | $74.47 | 332700 |
| 2025-04-21 | 71.22 | $70.31 | 247700 |
| 2025-04-17 | 71.42 | $70.33 | 274400 |
| 2025-04-16 | 71.56 | $70.50 | 253200 |
| 2025-04-15 | 71.72 | $70.32 | 126000 |
| 2025-04-14 | 71.82 | $69.39 | 216400 |
| 2025-04-11 | 71.95 | $67.79 | 218400 |
| 2025-04-10 | 72.16 | $67.20 | 325800 |
| 2025-04-09 | 72.29 | $70.33 | 436000 |
| 2025-04-08 | 72.35 | $67.55 | 342800 |
| 2025-04-07 | 72.48 | $67.64 | 403200 |
| 2025-04-04 | 72.65 | $67.53 | 278400 |
| 2025-04-03 | 72.89 | $69.69 | 312500 |
| 2025-04-02 | 73.04 | $75.43 | 178500 |
| 2025-04-01 | 72.92 | $73.93 | 130200 |
| 2025-03-31 | 72.92 | $72.95 | 167400 |
| 2025-03-28 | 73.07 | $72.72 | 90600 |
| 2025-03-27 | 73.31 | $75.07 | 195500 |
| 2025-03-26 | 73.41 | $75.30 | 141600 |
| 2025-03-25 | 73.52 | $75.19 | 184700 |
| 2025-03-24 | 73.63 | $75.31 | 166100 |
| 2025-03-21 | 73.70 | $74.15 | 745200 |
| 2025-03-20 | 73.86 | $73.23 | 181200 |
| 2025-03-19 | 74.20 | $73.67 | 198500 |
| 2025-03-18 | 74.57 | $72.31 | 142200 |
| 2025-03-17 | 75.03 | $72.04 | 134700 |
| 2025-03-14 | 75.44 | $71.90 | 156000 |
| 2025-03-13 | 75.86 | $69.94 | 150500 |
| 2025-03-12 | 76.30 | $71.38 | 286600 |
| 2025-03-11 | 76.79 | $70.18 | 163500 |
| 2025-03-10 | 77.21 | $71.15 | 260800 |
| 2025-03-07 | 77.64 | $72.23 | 221000 |
| 2025-03-06 | 78.10 | $72.76 | 239800 |
| 2025-03-05 | 78.53 | $73.05 | 143300 |
| 2025-03-04 | 78.87 | $73.79 | 218100 |
| 2025-03-03 | 79.14 | $76.07 | 153000 |
| 2025-02-28 | 79.32 | $77.51 | 287100 |
| 2025-02-27 | 79.47 | $77.10 | 238200 |
| 2025-02-26 | 79.57 | $77.47 | 129400 |
| 2025-02-25 | 79.70 | $77.42 | 218400 |
| 2025-02-24 | 79.83 | $76.59 | 146400 |
| 2025-02-21 | 79.99 | $77.49 | 199400 |
| 2025-02-20 | 80.06 | $79.85 | 143300 |
| 2025-02-19 | 79.93 | $81.11 | 166400 |
| 2025-02-18 | 79.80 | $81.54 | 183200 |
| 2025-02-14 | 79.61 | $80.25 | 143700 |
| 2025-02-13 | 79.44 | $80.25 | 144200 |
| 2025-02-12 | 79.29 | $78.79 | 174600 |
| 2025-02-11 | 79.14 | $81.15 | 333600 |
| 2025-02-10 | 78.71 | $78.71 | 143200 |
| 2025-02-07 | 78.39 | $79.58 | 172500 |
| 2025-02-06 | 78.13 | $81.54 | 176900 |
| 2025-02-05 | 77.78 | $81.34 | 162600 |
| 2025-02-04 | 77.44 | $79.80 | 162100 |
| 2025-02-03 | 77.14 | $79.16 | 152900 |
| 2025-01-31 | 76.80 | $79.73 | 194500 |
| 2025-01-30 | 76.50 | $80.44 | 146400 |
| 2025-01-29 | 76.19 | $79.11 | 168100 |
| 2025-01-28 | 75.93 | $80.08 | 205600 |
| 2025-01-27 | 75.69 | $80.10 | 257500 |
| 2025-01-24 | 75.43 | $79.77 | 170600 |
| 2025-01-23 | 75.14 | $78.90 | 241200 |
| 2025-01-22 | 74.88 | $77.31 | 301400 |
| 2025-01-21 | 74.72 | $78.43 | 197800 |
| 2025-01-17 | 74.55 | $77.74 | 146700 |
| 2025-01-16 | 74.68 | $76.86 | 140500 |
| 2025-01-15 | 74.96 | $77.27 | 168400 |
| 2025-01-14 | 75.17 | $75.68 | 190800 |
| 2025-01-13 | 75.47 | $72.73 | 156600 |
| 2025-01-10 | 75.95 | $72.20 | 179300 |
| 2025-01-08 | 76.46 | $74.48 | 182900 |
| 2025-01-07 | 76.87 | $74.45 | 186400 |
| 2025-01-06 | 77.37 | $74.50 | 258300 |
| 2025-01-03 | 77.83 | $73.78 | 237500 |
| 2025-01-02 | 78.38 | $72.51 | 109600 |
| 2024-12-31 | 78.90 | $73.58 | 132500 |
| 2024-12-30 | 79.40 | $74.25 | 128100 |
| 2024-12-27 | 79.88 | $74.00 | 102000 |
| 2024-12-26 | 80.40 | $75.22 | 98500 |
| 2024-12-24 | 80.81 | $74.84 | 64400 |
| 2024-12-23 | 81.29 | $74.08 | 156200 |
| 2024-12-20 | 81.73 | $73.62 | 844400 |
| 2024-12-19 | 82.08 | $74.08 | 338700 |
| 2024-12-18 | 82.36 | $75.09 | 317100 |
| 2024-12-17 | 82.55 | $80.30 | 287600 |
| 2024-12-16 | 82.50 | $82.44 | 386500 |
| 2024-12-13 | 82.36 | $81.48 | 163200 |
| 2024-12-12 | 82.28 | $81.72 | 192000 |
| 2024-12-11 | 82.28 | $82.37 | 144500 |
| 2024-12-10 | 82.24 | $82.36 | 224000 |
| 2024-12-09 | 82.19 | $82.64 | 169100 |
| 2024-12-06 | 82.02 | $84.60 | 147300 |
| 2024-12-05 | 81.69 | $83.54 | 111500 |
| 2024-12-04 | 81.55 | $84.86 | 124900 |
| 2024-12-03 | 80.92 | $82.98 | 187200 |
| 2024-12-02 | 80.31 | $83.44 | 433600 |
| 2024-11-29 | 79.70 | $83.88 | 87600 |
| 2024-11-27 | 79.04 | $84.46 | 147000 |
| 2024-11-26 | 78.38 | $83.48 | 119200 |
| 2024-11-25 | 77.72 | $84.29 | 229400 |
| 2024-11-22 | 77.02 | $82.90 | 177500 |
| 2024-11-21 | 76.30 | $80.78 | 136400 |
| 2024-11-20 | 75.77 | $79.52 | 152700 |
| 2024-11-19 | 75.43 | $78.97 | 136200 |
| 2024-11-18 | 75.14 | $79.20 | 255900 |
| 2024-11-15 | 74.82 | $79.63 | 143100 |
| 2024-11-14 | 74.54 | $80.06 | 179000 |
| 2024-11-13 | 74.29 | $81.55 | 225400 |
| 2024-11-12 | 73.93 | $81.57 | 249500 |
| 2024-11-11 | 73.53 | $81.54 | 222700 |
| 2024-11-08 | 73.14 | $79.24 | 216400 |
| 2024-11-07 | 72.87 | $77.99 | 215300 |
| 2024-11-06 | 72.51 | $80.75 | 577000 |
| 2024-11-05 | 72.00 | $72.11 | 173900 |
| 2024-11-04 | 71.80 | $70.78 | 162200 |
| 2024-11-01 | 71.61 | $71.28 | 149500 |
| 2024-10-31 | 71.39 | $70.76 | 167000 |
| 2024-10-30 | 71.09 | $71.14 | 197200 |
| 2024-10-29 | 70.74 | $70.33 | 151300 |
| 2024-10-28 | 70.45 | $70.39 | 146500 |
| 2024-10-25 | 70.23 | $68.46 | 228500 |
| 2024-10-24 | 70.07 | $70.15 | 310800 |
| 2024-10-23 | 69.79 | $72.68 | 199900 |
| 2024-10-22 | 69.39 | $73.09 | 70700 |
| 2024-10-21 | 69.02 | $72.81 | 145300 |
| 2024-10-18 | 68.71 | $74.08 | 144200 |
| 2024-10-17 | 68.37 | $75.14 | 179700 |
| 2024-10-16 | 68.07 | $74.32 | 315400 |
| 2024-10-15 | 67.74 | $73.46 | 245200 |
| 2024-10-14 | 67.46 | $73.74 | 159200 |
| 2024-10-11 | 67.18 | $73.97 | 236900 |
| 2024-10-10 | 66.82 | $70.80 | 172000 |
| 2024-10-09 | 66.54 | $70.47 | 270100 |
| 2024-10-08 | 66.27 | $68.14 | 174000 |
| 2024-10-07 | 66.17 | $67.08 | 111400 |
| 2024-10-04 | 66.19 | $66.73 | 108900 |
| 2024-10-03 | 66.22 | $64.75 | 96000 |
| 2024-10-02 | 66.35 | $64.22 | 102700 |
| 2024-10-01 | 66.49 | $64.54 | 147000 |
| 2024-09-30 | 66.68 | $66.01 | 129500 |
| 2024-09-27 | 66.82 | $65.20 | 119000 |
| 2024-09-26 | 66.90 | $64.57 | 105400 |
| 2024-09-25 | 67.00 | $64.76 | 93300 |
| 2024-09-24 | 67.08 | $65.56 | 95500 |
| 2024-09-23 | 67.13 | $66.61 | 185900 |
| 2024-09-20 | 67.15 | $67.34 | 635100 |
| 2024-09-19 | 67.00 | $69.10 | 153500 |
| 2024-09-18 | 66.75 | $67.78 | 216000 |
| 2024-09-17 | 66.56 | $67.89 | 221100 |
| 2024-09-16 | 66.43 | $68.10 | 248400 |
| 2024-09-13 | 66.26 | $66.78 | 162200 |
| 2024-09-12 | 66.10 | $65.21 | 192800 |
| 2024-09-11 | 65.92 | $65.09 | 125600 |
| 2024-09-10 | 65.75 | $66.04 | 131600 |
| 2024-09-09 | 65.50 | $67.54 | 148400 |
| 2024-09-06 | 65.23 | $67.22 | 201100 |
| 2024-09-05 | 64.98 | $67.38 | 132700 |
| 2024-09-04 | 64.67 | $67.11 | 90700 |
| 2024-09-03 | 64.38 | $68.24 | 140400 |
| 2024-08-30 | 64.05 | $68.82 | 493600 |
| 2024-08-29 | 63.82 | $66.86 | 134500 |
| 2024-08-28 | 63.74 | $66.66 | 80000 |
| 2024-08-27 | 63.78 | $66.24 | 97600 |
| 2024-08-26 | 63.85 | $66.51 | 138400 |
| 2024-08-23 | 63.91 | $67.03 | 139900 |
| 2024-08-22 | 63.99 | $64.34 | 82800 |
| 2024-08-21 | 64.18 | $64.23 | 93200 |
| 2024-08-20 | 64.21 | $63.86 | 127100 |
| 2024-08-19 | 64.27 | $65.42 | 141800 |
| 2024-08-16 | 64.23 | $64.58 | 184300 |
| 2024-08-15 | 64.18 | $63.63 | 152300 |
| 2024-08-14 | 64.17 | $61.55 | 79900 |
| 2024-08-13 | 64.33 | $61.71 | 100900 |
| 2024-08-12 | 64.43 | $61.10 | 107300 |
| 2024-08-09 | 64.43 | $62.04 | 132300 |
| 2024-08-08 | 64.30 | $62.20 | 95800 |
| 2024-08-07 | 64.15 | $61.19 | 128700 |
| 2024-08-06 | 64.00 | $61.48 | 116500 |
| 2024-08-05 | 63.81 | $61.52 | 199500 |
| 2024-08-02 | 63.58 | $64.15 | 227700 |
| 2024-08-01 | 63.20 | $65.28 | 209100 |
| 2024-07-31 | 62.81 | $67.54 | 196900 |
| 2024-07-30 | 62.35 | $67.63 | 194400 |
| 2024-07-29 | 61.82 | $67.68 | 234600 |
| 2024-07-26 | 61.27 | $68.69 | 318900 |
| 2024-07-25 | 60.64 | $68.21 | 740600 |
| 2024-07-24 | 60.02 | $64.73 | 240900 |
| 2024-07-23 | 59.56 | $65.01 | 233100 |
| 2024-07-22 | 59.09 | $64.60 | 196100 |
| 2024-07-19 | 58.58 | $63.60 | 181500 |
| 2024-07-18 | 58.12 | $63.58 | 188100 |
| 2024-07-17 | 57.60 | $64.58 | 290800 |
| 2024-07-16 | 57.05 | $63.70 | 324400 |
| 2024-07-15 | 56.49 | $61.27 | 344200 |
| 2024-07-12 | 56.09 | $59.45 | 234300 |
| 2024-07-11 | 55.85 | $59.08 | 238700 |
| 2024-07-10 | 55.57 | $58.16 | 82400 |
| 2024-07-09 | 55.35 | $57.76 | 83100 |
| 2024-07-08 | 55.18 | $56.90 | 159900 |
| 2024-07-05 | 55.05 | $56.50 | 103800 |
| 2024-07-03 | 54.91 | $57.46 | 90200 |
| 2024-07-02 | 54.68 | $58.31 | 226600 |
| 2024-07-01 | 54.42 | $57.21 | 187200 |
| 2024-06-28 | 54.22 | $56.57 | 415200 |
| 2024-06-27 | 54.05 | $56.07 | 113900 |
| 2024-06-26 | 53.86 | $55.92 | 132700 |
| 2024-06-25 | 53.73 | $55.52 | 151500 |
| 2024-06-24 | 53.71 | $55.51 | 132800 |
| 2024-06-21 | 53.69 | $54.43 | 405900 |
| 2024-06-20 | 53.72 | $54.38 | 221800 |
| 2024-06-18 | 53.77 | $53.19 | 167100 |
| 2024-06-17 | 53.86 | $53.68 | 314400 |
| 2024-06-14 | 53.89 | $52.37 | 118200 |
| 2024-06-13 | 53.98 | $53.23 | 183800 |
| 2024-06-12 | 54.02 | $54.73 | 206500 |
| 2024-06-11 | 53.98 | $53.43 | 164200 |
| 2024-06-10 | 54.01 | $53.84 | 165400 |
| 2024-06-07 | 54.01 | $54.40 | 93800 |
| 2024-06-06 | 53.99 | $54.30 | 152900 |
| 2024-06-05 | 53.97 | $53.61 | 216500 |
| 2024-06-04 | 53.98 | $52.91 | 100900 |
| 2024-06-03 | 54.03 | $53.08 | 168100 |
| 2024-05-31 | 54.02 | $53.31 | 208500 |
| 2024-05-30 | 53.96 | $53.16 | 80900 |
| 2024-05-29 | 53.83 | $52.22 | 93200 |
| 2024-05-28 | 53.74 | $53.26 | 170100 |
| 2024-05-24 | 53.65 | $55.25 | 137000 |
| 2024-05-23 | 53.50 | $55.00 | 182100 |
| 2024-05-22 | 53.39 | $55.00 | 156200 |
| 2024-05-21 | 53.20 | $55.42 | 109200 |
| 2024-05-20 | 52.97 | $55.04 | 175600 |
| 2024-05-17 | 52.73 | $54.16 | 169300 |
| 2024-05-16 | 52.54 | $54.17 | 98100 |
| 2024-05-15 | 52.28 | $54.01 | 149700 |
| 2024-05-14 | 52.01 | $54.10 | 91000 |
| 2024-05-13 | 51.73 | $53.92 | 80300 |
| 2024-05-10 | 51.47 | $53.97 | 115600 |
| 2024-05-09 | 51.20 | $53.82 | 126200 |
| 2024-05-08 | 50.96 | $53.99 | 137600 |
| 2024-05-07 | 50.71 | $53.86 | 184600 |
| 2024-05-06 | 50.51 | $53.85 | 156100 |
| 2024-05-03 | 50.31 | $52.93 | 124300 |
| 2024-05-02 | 50.17 | $52.14 | 276100 |
| 2024-05-01 | 50.09 | $50.55 | 172700 |
| 2024-04-30 | 50.02 | $50.37 | 257300 |
| 2024-04-29 | 49.96 | $51.53 | 144200 |
| 2024-04-26 | 49.89 | $52.14 | 149000 |
| 2024-04-25 | 49.80 | $52.92 | 219100 |
| 2024-04-24 | 49.67 | $51.09 | 130700 |
| 2024-04-23 | 49.57 | $50.75 | 128400 |
| 2024-04-22 | 49.48 | $50.35 | 144000 |
| 2024-04-19 | 49.41 | $50.39 | 152400 |
| 2024-04-18 | 49.40 | $49.00 | 147600 |
| 2024-04-17 | 49.42 | $48.50 | 82500 |
| 2024-04-16 | 49.40 | $48.53 | 102600 |
| 2024-04-15 | 49.36 | $48.70 | 127500 |
| 2024-04-12 | 49.31 | $48.51 | 69600 |
| 2024-04-11 | 49.28 | $49.17 | 127900 |
| 2024-04-10 | 49.24 | $48.90 | 212000 |
| 2024-04-09 | 49.29 | $49.80 | 87200 |
| 2024-04-08 | 49.34 | $50.02 | 99700 |
| 2024-04-05 | 49.39 | $50.04 | 107200 |
| 2024-04-04 | 49.46 | $50.46 | 188400 |
| 2024-04-03 | 49.50 | $49.23 | 186700 |
| 2024-04-02 | 49.61 | $49.13 | 165700 |
| 2024-04-01 | 49.66 | $50.12 | 246100 |
| 2024-03-28 | 49.66 | $50.48 | 227800 |
| 2024-03-27 | 49.68 | $50.27 | 148600 |
| 2024-03-26 | 49.69 | $49.06 | 127400 |
| 2024-03-25 | 49.81 | $48.89 | 103100 |
| 2024-03-22 | 49.94 | $49.06 | 199500 |
| 2024-03-21 | 50.04 | $50.15 | 248800 |
| 2024-03-20 | 50.09 | $49.30 | 162000 |
| 2024-03-19 | 50.19 | $48.13 | 305300 |
| 2024-03-18 | 50.35 | $47.80 | 232200 |
| 2024-03-15 | 50.54 | $47.70 | 534700 |
| 2024-03-14 | 50.73 | $47.83 | 187600 |
| 2024-03-13 | 50.90 | $48.49 | 294300 |
| 2024-03-12 | 51.03 | $49.79 | 101400 |
| 2024-03-11 | 51.17 | $50.80 | 93300 |
| 2024-03-08 | 51.21 | $51.16 | 122800 |
| 2024-03-07 | 51.16 | $51.38 | 192200 |
| 2024-03-06 | 51.08 | $51.19 | 249500 |
| 2024-03-05 | 50.98 | $51.55 | 213900 |
| 2024-03-04 | 50.87 | $49.97 | 273300 |
| 2024-03-01 | 50.87 | $50.15 | 163700 |
| 2024-02-29 | 50.88 | $50.84 | 276200 |
| 2024-02-28 | 50.93 | $50.55 | 78800 |
| 2024-02-27 | 51.10 | $51.54 | 74500 |
| 2024-02-26 | 51.22 | $51.42 | 108400 |
| 2024-02-23 | 51.33 | $51.10 | 153300 |
| 2024-02-22 | 51.42 | $51.19 | 99200 |
| 2024-02-21 | 51.46 | $51.13 | 149600 |
| 2024-02-20 | 51.52 | $51.50 | 133900 |
| 2024-02-16 | 51.59 | $51.57 | 132800 |
| 2024-02-15 | 51.58 | $51.49 | 160500 |
| 2024-02-14 | 51.54 | $51.15 | 164800 |
| 2024-02-13 | 51.50 | $51.05 | 194700 |
| 2024-02-12 | 51.48 | $52.64 | 199000 |
| 2024-02-09 | 51.41 | $51.53 | 169000 |
| 2024-02-08 | 51.42 | $50.25 | 163100 |
| 2024-02-07 | 51.46 | $49.75 | 170900 |
| 2024-02-06 | 51.49 | $49.32 | 147700 |
| 2024-02-05 | 51.56 | $49.25 | 188200 |
| 2024-02-02 | 51.63 | $49.93 | 189100 |
| 2024-02-01 | 51.67 | $50.45 | 221900 |
| 2024-01-31 | 51.68 | $51.78 | 169800 |
| 2024-01-30 | 51.72 | $53.99 | 230100 |
| 2024-01-29 | 51.66 | $54.00 | 202000 |
| 2024-01-26 | 51.66 | $53.45 | 258000 |
| 2024-01-25 | 51.68 | $53.02 | 382600 |
| 2024-01-24 | 51.72 | $51.90 | 284200 |
| 2024-01-23 | 51.79 | $52.43 | 254700 |
| 2024-01-22 | 51.83 | $52.90 | 287100 |
| 2024-01-19 | 51.81 | $51.37 | 145700 |
| 2024-01-18 | 51.91 | $50.70 | 104800 |
| 2024-01-17 | 52.01 | $50.35 | 151600 |
| 2024-01-16 | 52.12 | $50.51 | 156400 |
| 2024-01-12 | 52.22 | $51.26 | 162500 |
| 2024-01-11 | 52.29 | $51.84 | 224800 |
| 2024-01-10 | 52.31 | $51.01 | 146600 |
| 2024-01-09 | 52.39 | $50.37 | 121400 |
| 2024-01-08 | 52.49 | $50.70 | 165100 |
| 2024-01-05 | 52.58 | $50.59 | 217500 |
| 2024-01-04 | 52.64 | $50.79 | 217700 |
| 2024-01-03 | 52.68 | $50.58 | 192200 |
| 2024-01-02 | 52.73 | $52.54 | 216600 |
| 2023-12-29 | 52.66 | $52.93 | 212900 |
| 2023-12-28 | 52.50 | $53.93 | 121300 |
| 2023-12-27 | 52.27 | $53.84 | 102000 |
| 2023-12-26 | 52.06 | $53.87 | 81900 |
| 2023-12-22 | 51.84 | $53.36 | 93900 |
| 2023-12-21 | 51.66 | $53.10 | 157100 |
| 2023-12-20 | 51.49 | $52.51 | 264000 |
| 2023-12-19 | 51.35 | $53.45 | 124400 |
| 2023-12-18 | 51.18 | $52.67 | 154900 |
| 2023-12-15 | 51.05 | $52.49 | 612900 |
| 2023-12-14 | 50.92 | $52.61 | 276000 |
| 2023-12-13 | 50.79 | $52.54 | 244300 |
| 2023-12-12 | 50.65 | $52.22 | 130400 |
| 2023-12-11 | 50.42 | $52.69 | 104600 |
| 2023-12-08 | 50.16 | $52.41 | 126100 |
| 2023-12-07 | 49.92 | $52.48 | 189400 |
| 2023-12-06 | 49.66 | $51.86 | 281000 |
| 2023-12-05 | 49.46 | $51.42 | 101900 |
| 2023-12-04 | 49.31 | $51.73 | 209700 |
| 2023-12-01 | 49.16 | $51.16 | 262900 |
| 2023-11-30 | 49.00 | $49.59 | 227500 |
| 2023-11-29 | 48.83 | $49.40 | 189200 |
| 2023-11-28 | 48.63 | $49.67 | 150400 |
| 2023-11-27 | 48.43 | $49.50 | 146500 |
| 2023-11-24 | 48.23 | $49.71 | 51300 |
| 2023-11-22 | 48.04 | $49.64 | 142400 |
| 2023-11-21 | 47.69 | $49.69 | 142400 |
| 2023-11-20 | 47.34 | $50.08 | 219600 |
| 2023-11-17 | 47.02 | $50.04 | 168000 |
| 2023-11-16 | 46.71 | $49.91 | 132700 |
| 2023-11-15 | 46.45 | $50.13 | 298500 |
| 2023-11-14 | 46.22 | $49.62 | 385100 |
| 2023-11-13 | 46.16 | $47.60 | 117700 |
| 2023-11-10 | 46.15 | $47.55 | 140900 |
| 2023-11-09 | 46.14 | $47.57 | 122800 |
| 2023-11-08 | 46.15 | $47.24 | 80600 |
| 2023-11-07 | 46.20 | $47.85 | 144000 |
| 2023-11-06 | 46.23 | $48.61 | 150700 |
| 2023-11-03 | 46.20 | $48.62 | 170900 |
| 2023-11-02 | 46.17 | $48.04 | 193800 |
| 2023-11-01 | 46.14 | $46.22 | 120500 |
| 2023-10-31 | 46.14 | $45.29 | 151200 |
| 2023-10-30 | 46.20 | $45.68 | 164700 |
| 2023-10-27 | 46.25 | $45.49 | 188700 |
| 2023-10-26 | 46.28 | $46.02 | 354600 |
| 2023-10-25 | 46.26 | $42.49 | 239300 |
| 2023-10-24 | 46.41 | $42.80 | 221400 |
| 2023-10-23 | 46.54 | $43.60 | 125600 |
| 2023-10-20 | 46.66 | $43.85 | 140700 |
| 2023-10-19 | 46.77 | $44.75 | 280400 |
| 2023-10-18 | 46.84 | $45.55 | 136900 |
| 2023-10-17 | 46.91 | $48.29 | 130500 |
| 2023-10-16 | 46.88 | $47.55 | 98500 |
| 2023-10-13 | 46.90 | $47.26 | 124500 |
| 2023-10-12 | 47.02 | $47.72 | 91600 |
| 2023-10-11 | 47.14 | $48.37 | 109600 |
| 2023-10-10 | 47.14 | $48.37 | 145300 |
| 2023-10-09 | 47.17 | $48.10 | 119800 |
| 2023-10-06 | 47.22 | $47.92 | 161400 |
| 2023-10-05 | 47.28 | $47.56 | 259100 |
| 2023-10-04 | 47.36 | $46.11 | 151900 |
| 2023-10-03 | 47.49 | $46.59 | 200900 |
| 2023-10-02 | 47.60 | $46.59 | 290000 |
| 2023-09-29 | 47.78 | $46.09 | 169600 |
| 2023-09-28 | 47.94 | $45.73 | 168300 |
| 2023-09-27 | 48.06 | $45.36 | 93400 |
| 2023-09-26 | 48.25 | $45.42 | 162800 |
| 2023-09-25 | 48.45 | $46.10 | 73900 |
| 2023-09-22 | 48.57 | $45.91 | 130100 |
| 2023-09-21 | 48.68 | $46.27 | 148400 |
| 2023-09-20 | 48.76 | $46.94 | 98200 |
| 2023-09-19 | 48.79 | $47.67 | 98000 |
| 2023-09-18 | 48.80 | $47.89 | 99800 |
| 2023-09-15 | 48.78 | $49.77 | 656800 |
| 2023-09-14 | 48.65 | $49.97 | 198400 |
| 2023-09-13 | 48.53 | $48.41 | 172500 |
| 2023-09-12 | 48.52 | $49.08 | 111400 |
| 2023-09-11 | 48.51 | $48.98 | 135500 |
| 2023-09-08 | 48.53 | $49.13 | 105900 |
| 2023-09-07 | 48.60 | $49.10 | 147200 |
| 2023-09-06 | 48.66 | $48.89 | 106800 |
| 2023-09-05 | 48.80 | $48.76 | 120600 |
| 2023-09-01 | 48.95 | $50.18 | 290500 |
| 2023-08-31 | 49.01 | $49.27 | 223300 |
| 2023-08-30 | 49.12 | $48.09 | 116200 |
| 2023-08-29 | 49.34 | $49.20 | 165700 |
| 2023-08-28 | 49.52 | $49.41 | 201900 |
| 2023-08-25 | 49.65 | $48.57 | 201100 |
| 2023-08-24 | 49.89 | $48.11 | 83700 |
| 2023-08-23 | 50.13 | $47.81 | 89500 |
| 2023-08-22 | 50.58 | $47.58 | 139900 |
| 2023-08-21 | 51.02 | $47.70 | 122900 |
| 2023-08-18 | 51.46 | $47.57 | 133800 |
| 2023-08-17 | 51.85 | $47.15 | 121400 |
| 2023-08-16 | 52.25 | $47.67 | 97100 |
| 2023-08-15 | 52.63 | $48.24 | 147500 |
| 2023-08-14 | 52.95 | $48.74 | 134500 |
| 2023-08-11 | 53.18 | $49.51 | 115700 |
| 2023-08-10 | 53.32 | $50.40 | 140700 |
| 2023-08-09 | 53.43 | $50.42 | 103400 |
| 2023-08-08 | 53.43 | $51.61 | 92500 |
| 2023-08-07 | 53.29 | $51.77 | 214100 |
| 2023-08-04 | 53.10 | $51.42 | 93400 |
| 2023-08-03 | 52.88 | $51.48 | 133700 |
| 2023-08-02 | 52.64 | $52.51 | 129600 |
| 2023-08-01 | 52.40 | $52.77 | 259000 |
| 2023-07-31 | 52.16 | $51.96 | 318300 |
| 2023-07-28 | 51.88 | $53.29 | 271100 |
| 2023-07-27 | 51.54 | $53.03 | 529500 |
| 2023-07-26 | 51.20 | $56.86 | 293800 |
| 2023-07-25 | 50.64 | $56.32 | 277600 |
| 2023-07-24 | 50.07 | $56.45 | 376600 |
| 2023-07-21 | 49.49 | $55.32 | 306300 |
| 2023-07-20 | 49.04 | $55.23 | 230400 |
| 2023-07-19 | 48.67 | $55.19 | 158500 |
| 2023-07-18 | 48.32 | $54.80 | 181000 |
| 2023-07-17 | 47.99 | $53.29 | 231300 |
| 2023-07-14 | 47.80 | $52.35 | 266800 |
| 2023-07-13 | 47.66 | $52.59 | 266900 |
| 2023-07-12 | 47.55 | $50.37 | 317500 |
| 2023-07-11 | 47.50 | $48.82 | 192100 |
| 2023-07-10 | 47.55 | $47.85 | 212200 |
| 2023-07-07 | 47.66 | $47.17 | 401100 |
| 2023-07-06 | 47.84 | $46.58 | 157800 |
| 2023-07-05 | 47.97 | $47.68 | 157500 |
| 2023-07-03 | 47.93 | $47.95 | 135200 |
| 2023-06-30 | 47.97 | $46.36 | 138500 |
| 2023-06-29 | 47.92 | $46.55 | 107600 |
| 2023-06-28 | 47.79 | $46.17 | 101500 |
| 2023-06-27 | 47.78 | $45.78 | 118600 |
| 2023-06-26 | 47.81 | $44.82 | 232100 |
| 2023-06-23 | 47.85 | $44.94 | 323000 |
| 2023-06-22 | 47.89 | $46.34 | 214400 |
| 2023-06-21 | 47.90 | $47.89 | 112500 |
| 2023-06-20 | 47.82 | $48.08 | 172900 |
| 2023-06-16 | 47.71 | $48.30 | 566500 |
| 2023-06-15 | 47.60 | $49.43 | 186300 |
| 2023-06-14 | 47.49 | $49.44 | 195000 |
| 2023-06-13 | 47.28 | $50.40 | 188500 |
| 2023-06-12 | 46.98 | $49.44 | 280100 |
| 2023-06-09 | 46.69 | $49.77 | 225100 |
| 2023-06-08 | 46.38 | $50.02 | 128000 |
| 2023-06-07 | 46.06 | $50.76 | 223500 |
| 2023-06-06 | 45.70 | $49.20 | 168500 |
| 2023-06-05 | 45.40 | $47.05 | 177600 |
| 2023-06-02 | 45.28 | $48.60 | 200900 |
| 2023-06-01 | 45.00 | $45.48 | 167400 |
| 2023-05-31 | 44.87 | $43.94 | 189700 |
| 2023-05-30 | 44.79 | $45.91 | 139000 |
| 2023-05-26 | 44.71 | $46.41 | 89800 |
| 2023-05-25 | 44.62 | $45.69 | 91400 |
| 2023-05-24 | 44.51 | $45.57 | 133400 |
| 2023-05-23 | 44.26 | $46.65 | 213300 |
| 2023-05-22 | 43.95 | $46.20 | 296800 |
| 2023-05-19 | 43.70 | $45.90 | 167800 |
| 2023-05-18 | 43.49 | $46.12 | 177700 |
| 2023-05-17 | 43.26 | $47.31 | 224400 |
| 2023-05-16 | 43.01 | $45.17 | 220600 |
| 2023-05-15 | 42.82 | $44.46 | 160800 |
| 2023-05-12 | 42.71 | $43.58 | 143400 |
| 2023-05-11 | 42.61 | $43.53 | 115600 |
| 2023-05-10 | 42.54 | $43.75 | 162300 |
| 2023-05-09 | 42.39 | $43.38 | 168800 |
| 2023-05-08 | 42.30 | $43.34 | 231500 |
| 2023-05-05 | 42.23 | $44.66 | 270400 |
| 2023-05-04 | 42.10 | $42.86 | 562800 |
| 2023-05-03 | 42.01 | $42.89 | 256600 |
| 2023-05-02 | 41.93 | $42.48 | 441300 |
| 2023-05-01 | 41.88 | $44.34 | 281700 |
| 2023-04-28 | 41.74 | $44.53 | 351900 |
| 2023-04-27 | 41.53 | $43.49 | 461000 |
| 2023-04-26 | 41.40 | $40.63 | 243500 |
| 2023-04-25 | 41.44 | $40.29 | 190800 |
| 2023-04-24 | 41.53 | $41.33 | 102100 |
| 2023-04-21 | 41.58 | $41.56 | 159100 |
| 2023-04-20 | 41.58 | $41.70 | 168100 |
| 2023-04-19 | 41.61 | $42.22 | 130100 |
| 2023-04-18 | 41.74 | $41.47 | 100800 |
| 2023-04-17 | 41.81 | $42.25 | 123300 |
| 2023-04-14 | 41.90 | $41.48 | 189500 |
| 2023-04-13 | 42.14 | $42.10 | 182600 |
| 2023-04-12 | 42.20 | $40.88 | 194300 |
| 2023-04-11 | 42.31 | $41.40 | 224000 |
| 2023-04-10 | 42.35 | $42.00 | 273600 |
| 2023-04-06 | 42.56 | $42.03 | 195500 |
| 2023-04-05 | 42.80 | $41.20 | 268000 |
| 2023-04-04 | 43.22 | $41.20 | 324300 |
| 2023-04-03 | 43.60 | $41.58 | 198400 |
| 2023-03-31 | 43.98 | $41.49 | 272900 |
| 2023-03-30 | 44.40 | $40.27 | 340600 |
| 2023-03-29 | 44.86 | $40.99 | 224400 |
| 2023-03-28 | 45.33 | $41.44 | 181600 |
| 2023-03-27 | 45.81 | $41.97 | 279700 |
| 2023-03-24 | 46.29 | $42.31 | 228500 |
| 2023-03-23 | 46.73 | $41.64 | 374300 |
| 2023-03-22 | 47.21 | $42.35 | 248500 |
| 2023-03-21 | 47.65 | $44.80 | 335700 |
| 2023-03-20 | 47.95 | $42.72 | 536400 |
| 2023-03-17 | 48.41 | $44.22 | 1.1M |
| 2023-03-16 | 48.72 | $46.14 | 405300 |
| 2023-03-15 | 48.94 | $43.29 | 920600 |
| 2023-03-14 | 49.31 | $43.25 | 631300 |
| 2023-03-13 | 49.67 | $42.07 | 922000 |
| 2023-03-10 | 50.05 | $46.14 | 563000 |
| 2023-03-09 | 50.21 | $46.92 | 522500 |
| 2023-03-08 | 50.36 | $49.60 | 240700 |
| 2023-03-07 | 50.43 | $48.73 | 270000 |
| 2023-03-06 | 50.53 | $49.19 | 216900 |
| 2023-03-03 | 50.70 | $50.02 | 282300 |
| 2023-03-02 | 50.80 | $49.37 | 193000 |
| 2023-03-01 | 50.87 | $50.47 | 171000 |
| 2023-02-28 | 50.83 | $51.01 | 326000 |
| 2023-02-27 | 50.72 | $51.54 | 267600 |
| 2023-02-24 | 50.61 | $51.07 | 182000 |
| 2023-02-23 | 50.50 | $51.34 | 175700 |
| 2023-02-22 | 50.22 | $51.14 | 289600 |
| 2023-02-21 | 49.94 | $50.85 | 386200 |
| 2023-02-17 | 49.70 | $51.81 | 219000 |
| 2023-02-16 | 49.35 | $50.45 | 171600 |
| 2023-02-15 | 49.03 | $50.62 | 177100 |
| 2023-02-14 | 48.78 | $50.52 | 291900 |
| 2023-02-13 | 48.58 | $50.53 | 211300 |
| 2023-02-10 | 48.39 | $49.70 | 341200 |
| 2023-02-09 | 48.22 | $49.28 | 159700 |
| 2023-02-08 | 48.07 | $49.91 | 168500 |
| 2023-02-07 | 47.89 | $50.97 | 215600 |
| 2023-02-06 | 47.61 | $50.81 | 196500 |
| 2023-02-03 | 47.35 | $52.54 | 183700 |
| 2023-02-02 | 46.93 | $52.02 | 158100 |
| 2023-02-01 | 46.56 | $50.88 | 301700 |
| 2023-01-31 | 46.20 | $49.62 | 193400 |
| 2023-01-30 | 45.87 | $48.82 | 195400 |
| 2023-01-27 | 45.61 | $49.23 | 201700 |
| 2023-01-26 | 45.24 | $49.05 | 434200 |
| 2023-01-25 | 44.92 | $45.73 | 144600 |
| 2023-01-24 | 44.76 | $45.50 | 163100 |
| 2023-01-23 | 44.61 | $45.96 | 131200 |
| 2023-01-20 | 44.47 | $44.77 | 234400 |
| 2023-01-19 | 44.36 | $44.19 | 228000 |
| 2023-01-18 | 44.27 | $45.62 | 358200 |
| 2023-01-17 | 44.11 | $46.48 | 210100 |
| 2023-01-13 | 43.87 | $46.72 | 159900 |
| 2023-01-12 | 43.66 | $46.39 | 237300 |
| 2023-01-11 | 43.51 | $46.14 | 279800 |
| 2023-01-10 | 43.34 | $46.43 | 192600 |
| 2023-01-09 | 43.13 | $45.39 | 163600 |
| 2023-01-06 | 42.98 | $45.56 | 176700 |
| 2023-01-05 | 42.82 | $44.14 | 224500 |
| 2023-01-04 | 42.73 | $44.54 | 301100 |
| 2023-01-03 | 42.64 | $43.71 | 270200 |
| 2022-12-30 | 42.64 | $43.05 | 248200 |
| 2022-12-29 | 42.66 | $43.59 | 148400 |
| 2022-12-28 | 42.65 | $41.87 | 92000 |
| 2022-12-27 | 42.70 | $42.67 | 128800 |
| 2022-12-23 | 42.72 | $42.50 | 189800 |
| 2022-12-22 | 42.83 | $42.46 | 170400 |
| 2022-12-21 | 42.93 | $43.25 | 262600 |
| 2022-12-20 | 42.98 | $42.56 | 305100 |
| 2022-12-19 | 43.05 | $42.41 | 250500 |
| 2022-12-16 | 43.06 | $42.41 | 897500 |
| 2022-12-15 | 43.09 | $41.56 | 302100 |
| 2022-12-14 | 43.19 | $42.64 | 322700 |
| 2022-12-13 | 43.27 | $43.39 | 292000 |
| 2022-12-12 | 43.30 | $42.73 | 194700 |
| 2022-12-09 | 43.38 | $42.11 | 131900 |
| 2022-12-08 | 43.47 | $42.45 | 136100 |
| 2022-12-07 | 43.43 | $42.42 | 98900 |
| 2022-12-06 | 43.42 | $42.31 | 99700 |
| 2022-12-05 | 43.44 | $42.65 | 148300 |
| 2022-12-02 | 43.40 | $43.80 | 196400 |
| 2022-12-01 | 43.22 | $43.35 | 115600 |
| 2022-11-30 | 43.13 | $43.53 | 231500 |
| 2022-11-29 | 43.04 | $42.77 | 91900 |
| 2022-11-28 | 43.01 | $43.05 | 174900 |
| 2022-11-25 | 42.96 | $44.66 | 84500 |
| 2022-11-23 | 42.70 | $44.58 | 98100 |
| 2022-11-22 | 42.44 | $44.18 | 94200 |
| 2022-11-21 | 42.20 | $43.94 | 146700 |
| 2022-11-18 | 41.91 | $42.65 | 118900 |
| 2022-11-17 | 41.67 | $43.11 | 104300 |
| 2022-11-16 | 41.33 | $43.56 | 96600 |
| 2022-11-15 | 41.02 | $44.18 | 126900 |
| 2022-11-14 | 40.72 | $43.87 | 261100 |
| 2022-11-11 | 40.44 | $44.35 | 154100 |
| 2022-11-10 | 40.10 | $43.89 | 178400 |
| 2022-11-09 | 39.85 | $41.70 | 164000 |
| 2022-11-08 | 39.59 | $42.30 | 141100 |
| 2022-11-07 | 39.26 | $42.61 | 128600 |
| 2022-11-04 | 38.85 | $41.89 | 121800 |
| 2022-11-03 | 38.45 | $40.27 | 134000 |
| 2022-11-02 | 38.18 | $41.54 | 214400 |
| 2022-11-01 | 37.86 | $41.75 | 134400 |
| 2022-10-31 | 37.54 | $42.03 | 212000 |
| 2022-10-28 | 37.10 | $42.04 | 310800 |
| 2022-10-27 | 36.65 | $39.52 | 162900 |
| 2022-10-26 | 36.32 | $39.44 | 158700 |
| 2022-10-25 | 36.01 | $39.27 | 201000 |
| 2022-10-24 | 35.65 | $38.29 | 139300 |
| 2022-10-21 | 35.34 | $37.73 | 146300 |
| 2022-10-20 | 35.06 | $36.32 | 128300 |
| 2022-10-19 | 34.87 | $37.50 | 177800 |
| 2022-10-18 | 34.64 | $38.06 | 176000 |
| 2022-10-17 | 34.38 | $38.27 | 149700 |
| 2022-10-14 | 34.13 | $37.55 | 265200 |
| 2022-10-13 | 33.90 | $38.86 | 285000 |
| 2022-10-12 | 33.60 | $36.55 | 305300 |
| 2022-10-11 | 33.41 | $35.77 | 327200 |
| 2022-10-10 | 33.28 | $34.36 | 184300 |
| 2022-10-07 | 33.28 | $33.79 | 337700 |
| 2022-10-06 | 33.29 | $34.89 | 191100 |
| 2022-10-05 | 33.20 | $35.24 | 168700 |
| 2022-10-04 | 33.08 | $35.22 | 187100 |
| 2022-10-03 | 32.93 | $33.37 | 229500 |
| 2022-09-30 | 32.89 | $32.96 | 270400 |
| 2022-09-29 | 32.89 | $32.88 | 218300 |
| 2022-09-28 | 32.90 | $33.25 | 277700 |
| 2022-09-27 | 32.90 | $32.04 | 310000 |
| 2022-09-26 | 32.97 | $32.17 | 308300 |
| 2022-09-23 | 33.06 | $32.20 | 208500 |
| 2022-09-22 | 33.21 | $32.47 | 168000 |
| 2022-09-21 | 33.33 | $32.80 | 149200 |
| 2022-09-20 | 33.42 | $32.97 | 128800 |
| 2022-09-19 | 33.53 | $33.34 | 176200 |
| 2022-09-16 | 33.69 | $32.79 | 503700 |
| 2022-09-15 | 33.91 | $32.91 | 140500 |
| 2022-09-14 | 34.10 | $32.71 | 248000 |
| 2022-09-13 | 34.33 | $33.16 | 238000 |
| 2022-09-12 | 34.50 | $34.37 | 297400 |
| 2022-09-09 | 34.60 | $34.09 | 148400 |
| 2022-09-08 | 34.69 | $33.04 | 170400 |
| 2022-09-07 | 34.82 | $32.80 | 196200 |
| 2022-09-06 | 34.91 | $32.18 | 199300 |
| 2022-09-02 | 35.00 | $32.69 | 276300 |
| 2022-09-01 | 35.08 | $32.97 | 171800 |
| 2022-08-31 | 35.16 | $32.96 | 225600 |
| 2022-08-30 | 35.21 | $33.30 | 142900 |
| 2022-08-29 | 35.23 | $33.51 | 277500 |
| 2022-08-26 | 35.22 | $33.99 | 163200 |
| 2022-08-25 | 35.21 | $35.19 | 250600 |
| 2022-08-24 | 35.15 | $34.75 | 95000 |
| 2022-08-23 | 35.57 | $34.66 | 122400 |
| 2022-08-22 | 35.92 | $35.15 | 216500 |
| 2022-08-19 | 36.27 | $36.55 | 183400 |
| 2022-08-18 | 36.52 | $37.13 | 124500 |
| 2022-08-17 | 36.78 | $36.84 | 159000 |
| 2022-08-16 | 37.03 | $37.22 | 153900 |
| 2022-08-15 | 37.23 | $36.57 | 185600 |
| 2022-08-12 | 37.37 | $36.40 | 211800 |
| 2022-08-11 | 37.52 | $35.96 | 425300 |
| 2022-08-10 | 37.63 | $35.54 | 309900 |
| 2022-08-09 | 37.83 | $34.58 | 213500 |
| 2022-08-08 | 38.13 | $34.12 | 219400 |
| 2022-08-05 | 38.45 | $34.20 | 263200 |
| 2022-08-04 | 38.79 | $34.49 | 447500 |
| 2022-08-03 | 39.11 | $33.97 | 430400 |
| 2022-08-02 | 39.45 | $33.85 | 561300 |
| 2022-08-01 | 39.82 | $33.28 | 405000 |
| 2022-07-29 | 40.18 | $33.72 | 434300 |
| 2022-07-28 | 40.43 | $34.00 | 1.7M |
| 2022-07-27 | 40.69 | $43.12 | 167200 |
| 2022-07-26 | 40.49 | $41.70 | 132300 |
| 2022-07-25 | 40.39 | $42.15 | 154700 |
| 2022-07-22 | 40.27 | $41.59 | 151600 |
| 2022-07-21 | 40.09 | $42.20 | 181700 |
| 2022-07-20 | 39.88 | $41.89 | 79500 |
| 2022-07-19 | 39.68 | $41.36 | 207500 |
| 2022-07-18 | 39.50 | $39.33 | 159100 |
| 2022-07-15 | 39.39 | $39.27 | 156400 |
| 2022-07-14 | 39.31 | $38.24 | 207400 |
| 2022-07-13 | 39.25 | $39.60 | 164900 |
| 2022-07-12 | 39.12 | $40.46 | 302900 |
| 2022-07-11 | 39.02 | $40.58 | 334600 |
| 2022-07-08 | 38.98 | $41.06 | 363300 |
| 2022-07-07 | 38.99 | $40.85 | 471700 |
| 2022-07-06 | 39.03 | $40.75 | 323500 |
| 2022-07-05 | 39.09 | $41.20 | 334700 |
| 2022-07-01 | 39.08 | $40.62 | 304200 |
| 2022-06-30 | 39.13 | $38.67 | 211900 |
| 2022-06-29 | 39.23 | $39.14 | 129400 |
| 2022-06-28 | 39.36 | $39.22 | 237000 |
| 2022-06-27 | 39.48 | $39.69 | 164400 |
| 2022-06-24 | 39.52 | $39.65 | 362200 |
| 2022-06-23 | 39.51 | $38.11 | 183000 |
| 2022-06-22 | 39.53 | $37.91 | 188500 |
| 2022-06-21 | 39.59 | $37.97 | 211700 |
| 2022-06-17 | 39.54 | $37.65 | 431200 |
| 2022-06-16 | 39.51 | $37.16 | 307900 |
| 2022-06-15 | 39.56 | $37.67 | 304100 |
| 2022-06-14 | 39.66 | $37.10 | 337200 |
| 2022-06-13 | 39.72 | $36.98 | 295400 |
| 2022-06-10 | 39.85 | $38.50 | 185300 |
| 2022-06-09 | 39.86 | $39.64 | 220200 |
| 2022-06-08 | 39.81 | $41.28 | 172300 |
| 2022-06-07 | 39.68 | $41.71 | 116400 |
| 2022-06-06 | 39.57 | $41.90 | 207100 |
| 2022-06-03 | 39.53 | $41.06 | 113900 |
| 2022-06-02 | 39.58 | $41.49 | 144300 |
| 2022-06-01 | 39.72 | $40.86 | 147200 |
| 2022-05-31 | 39.82 | $41.57 | 445500 |
| 2022-05-27 | 39.91 | $41.60 | 148900 |
| 2022-05-26 | 40.01 | $40.64 | 232800 |
| 2022-05-25 | 40.28 | $39.40 | 234600 |
| 2022-05-24 | 40.55 | $38.52 | 213000 |
| 2022-05-23 | 40.89 | $39.05 | 300900 |
| 2022-05-20 | 41.31 | $36.95 | 230500 |
| 2022-05-19 | 41.81 | $37.09 | 313300 |
| 2022-05-18 | 42.36 | $38.11 | 256000 |
| 2022-05-17 | 42.93 | $39.69 | 159200 |
| 2022-05-16 | 43.44 | $38.43 | 260100 |
| 2022-05-13 | 43.91 | $39.43 | 190700 |
| 2022-05-12 | 44.35 | $38.86 | 266900 |
| 2022-05-11 | 44.89 | $38.58 | 199700 |
| 2022-05-10 | 45.40 | $38.69 | 339400 |
| 2022-05-09 | 45.92 | $39.51 | 304200 |
| 2022-05-06 | 46.43 | $41.05 | 234500 |
| 2022-05-05 | 46.86 | $42.16 | 223300 |
| 2022-05-04 | 47.36 | $44.12 | 304400 |
| 2022-05-03 | 47.84 | $42.97 | 401800 |
| 2022-05-02 | 48.39 | $43.34 | 374300 |
| 2022-04-29 | 48.96 | $43.65 | 349300 |
| 2022-04-28 | 49.52 | $45.92 | 221000 |
| 2022-04-27 | 50.03 | $44.95 | 224200 |
| 2022-04-26 | 50.65 | $45.30 | 217100 |
| 2022-04-25 | 51.16 | $47.40 | 157900 |
| 2022-04-22 | 51.55 | $46.98 | 191900 |
| 2022-04-21 | 51.88 | $48.08 | 178900 |
| 2022-04-20 | 52.14 | $49.52 | 233800 |
| 2022-04-19 | 52.45 | $49.95 | 174000 |
| 2022-04-18 | 52.68 | $47.80 | 183700 |
| 2022-04-14 | 53.09 | $48.18 | 250600 |
| 2022-04-13 | 53.46 | $49.60 | 170000 |
| 2022-04-12 | 53.70 | $48.83 | 357000 |
| 2022-04-11 | 53.85 | $48.99 | 229800 |
| 2022-04-08 | 54.02 | $49.71 | 246200 |
| 2022-04-07 | 54.10 | $49.83 | 332700 |
| 2022-04-06 | 54.15 | $52.07 | 211400 |
| 2022-04-05 | 54.12 | $53.81 | 210300 |
| 2022-04-04 | 53.90 | $53.96 | 111100 |
| 2022-04-01 | 53.69 | $54.64 | 182600 |
| 2022-03-31 | 53.69 | $54.92 | 219800 |
| 2022-03-30 | 53.75 | $56.13 | 332500 |
| 2022-03-29 | 53.76 | $57.22 | 288200 |
| 2022-03-28 | 53.57 | $55.49 | 267600 |
| 2022-03-25 | 53.56 | $55.29 | 147300 |
| 2022-03-24 | 53.56 | $53.56 | 134900 |
| 2022-03-23 | 53.56 | $53.31 | 245100 |
| 2022-03-22 | 53.60 | $55.69 | 405100 |
| 2022-03-21 | 53.57 | $54.65 | 355600 |
| 2022-03-18 | 53.64 | $55.96 | 1.2M |
| 2022-03-17 | 53.67 | $55.54 | 364500 |
| 2022-03-16 | 53.83 | $54.34 | 267100 |
| 2022-03-15 | 54.03 | $51.95 | 391800 |
| 2022-03-14 | 54.27 | $52.42 | 235000 |
| 2022-03-11 | 54.49 | $51.25 | 256400 |
| 2022-03-10 | 54.79 | $50.83 | 327300 |
| 2022-03-09 | 55.15 | $51.41 | 489000 |
| 2022-03-08 | 55.56 | $49.44 | 390700 |
| 2022-03-07 | 55.99 | $49.74 | 477000 |
| 2022-03-04 | 56.42 | $54.64 | 304600 |
| 2022-03-03 | 56.57 | $56.14 | 240900 |
| 2022-03-02 | 56.71 | $56.29 | 257100 |
| 2022-03-01 | 56.98 | $53.44 | 474100 |
| 2022-02-28 | 57.28 | $55.39 | 393200 |
| 2022-02-25 | 57.40 | $55.23 | 269600 |
| 2022-02-24 | 57.47 | $53.61 | 223300 |
| 2022-02-23 | 57.63 | $54.04 | 152800 |
| 2022-02-22 | 57.80 | $55.05 | 241600 |
| 2022-02-18 | 57.94 | $56.12 | 157500 |
| 2022-02-17 | 58.01 | $56.48 | 162400 |
| 2022-02-16 | 58.08 | $58.75 | 160600 |
| 2022-02-15 | 58.12 | $58.41 | 233200 |
| 2022-02-14 | 58.26 | $56.72 | 232100 |
| 2022-02-11 | 58.58 | $56.82 | 160200 |
| 2022-02-10 | 58.84 | $57.30 | 293300 |
| 2022-02-09 | 59.06 | $58.02 | 262900 |
| 2022-02-08 | 59.19 | $59.60 | 320300 |
| 2022-02-07 | 59.30 | $58.00 | 159300 |
| 2022-02-04 | 59.51 | $58.26 | 244600 |
| 2022-02-03 | 59.69 | $57.67 | 215600 |
| 2022-02-02 | 59.76 | $59.07 | 401900 |
| 2022-02-01 | 59.83 | $61.58 | 359200 |
| 2022-01-31 | 59.76 | $59.46 | 443500 |
| 2022-01-28 | 59.77 | $57.84 | 301100 |
| 2022-01-27 | 59.86 | $56.61 | 282700 |
| 2022-01-26 | 60.03 | $56.85 | 189900 |
| 2022-01-25 | 60.16 | $57.48 | 170400 |
| 2022-01-24 | 60.23 | $57.83 | 330000 |
| 2022-01-21 | 60.23 | $57.39 | 232300 |
| 2022-01-20 | 60.24 | $57.92 | 164300 |
| 2022-01-19 | 60.17 | $59.63 | 264000 |
| 2022-01-18 | 59.93 | $61.21 | 328200 |
| 2022-01-14 | 59.68 | $63.02 | 193700 |
| 2022-01-13 | 59.44 | $62.15 | 142200 |
| 2022-01-12 | 59.23 | $61.70 | 148500 |
| 2022-01-11 | 59.01 | $60.49 | 276300 |
| 2022-01-10 | 58.82 | $61.78 | 222600 |
| 2022-01-07 | 58.62 | $62.17 | 252100 |
| 2022-01-06 | 58.44 | $61.94 | 208500 |
| 2022-01-05 | 58.31 | $59.17 | 162100 |
| 2022-01-04 | 58.27 | $60.46 | 211000 |
| 2022-01-03 | 58.18 | $60.05 | 182100 |
| 2021-12-31 | 58.04 | $59.66 | 166200 |
| 2021-12-30 | 58.00 | $59.75 | 163300 |
| 2021-12-29 | 57.89 | $59.88 | 136300 |
| 2021-12-28 | 57.88 | $59.43 | 125000 |
| 2021-12-27 | 57.99 | $59.01 | 221200 |
| 2021-12-23 | 58.13 | $57.79 | 109700 |
| 2021-12-22 | 58.50 | $57.58 | 179900 |
| 2021-12-21 | 58.87 | $56.57 | 258600 |
| 2021-12-20 | 59.22 | $54.76 | 292900 |
| 2021-12-17 | 59.62 | $56.27 | 1.6M |
| 2021-12-16 | 59.96 | $58.14 | 282300 |
| 2021-12-15 | 60.23 | $58.01 | 478400 |
| 2021-12-14 | 60.57 | $57.29 | 287500 |
| 2021-12-13 | 60.98 | $56.72 | 337100 |
| 2021-12-10 | 61.34 | $57.73 | 183900 |
| 2021-12-09 | 61.63 | $58.55 | 142800 |
| 2021-12-08 | 61.94 | $59.28 | 165600 |
| 2021-12-07 | 62.18 | $58.54 | 180100 |
| 2021-12-06 | 62.43 | $58.58 | 194600 |
| 2021-12-03 | 62.60 | $57.26 | 193500 |
| 2021-12-02 | 62.74 | $58.87 | 339500 |
| 2021-12-01 | 62.80 | $57.53 | 388000 |
| 2021-11-30 | 62.81 | $59.77 | 271300 |
| 2021-11-29 | 62.70 | $61.62 | 203500 |
| 2021-11-26 | 62.39 | $61.76 | 157800 |
| 2021-11-24 | 62.06 | $65.13 | 110700 |
| 2021-11-23 | 61.76 | $64.98 | 181800 |
| 2021-11-22 | 61.59 | $63.55 | 165400 |
| 2021-11-19 | 61.56 | $62.84 | 237500 |
| 2021-11-18 | 61.51 | $63.05 | 198700 |
| 2021-11-17 | 61.44 | $63.49 | 187000 |
| 2021-11-16 | 61.34 | $64.77 | 159600 |
| 2021-11-15 | 61.13 | $65.48 | 233500 |
| 2021-11-12 | 60.94 | $64.06 | 252200 |
| 2021-11-11 | 60.77 | $63.55 | 192900 |
| 2021-11-10 | 60.60 | $64.74 | 251200 |
| 2021-11-09 | 60.33 | $63.98 | 280000 |
| 2021-11-08 | 60.08 | $63.49 | 325300 |
| 2021-11-05 | 59.78 | $62.05 | 307500 |
| 2021-11-04 | 59.53 | $60.09 | 305400 |
| 2021-11-03 | 59.37 | $60.02 | 293800 |
| 2021-11-02 | 59.14 | $57.77 | 344900 |
| 2021-11-01 | 59.03 | $57.65 | 346300 |
| 2021-10-29 | 58.90 | $55.44 | 470300 |
| 2021-10-28 | 58.84 | $55.09 | 1.1M |
| 2021-10-27 | 58.71 | $59.09 | 243500 |
| 2021-10-26 | 58.37 | $61.68 | 193800 |
| 2021-10-25 | 57.87 | $62.79 | 176100 |
| 2021-10-22 | 57.33 | $61.97 | 263600 |
| 2021-10-21 | 56.81 | $61.57 | 245600 |
| 2021-10-20 | 56.31 | $61.46 | 161500 |
| 2021-10-19 | 55.78 | $60.71 | 337600 |
| 2021-10-18 | 55.21 | $61.50 | 195600 |
| 2021-10-15 | 54.62 | $60.75 | 334400 |
| 2021-10-14 | 54.19 | $60.24 | 190500 |
| 2021-10-13 | 53.75 | $59.29 | 185600 |
| 2021-10-12 | 53.34 | $58.99 | 294000 |
| 2021-10-11 | 52.91 | $57.54 | 236200 |
| 2021-10-08 | 52.61 | $56.93 | 202700 |
| 2021-10-07 | 52.32 | $56.93 | 355900 |
| 2021-10-06 | 52.02 | $55.50 | 236600 |
| 2021-10-05 | 51.74 | $55.49 | 451500 |
| 2021-10-04 | 51.38 | $55.00 | 411600 |
| 2021-10-01 | 51.09 | $54.21 | 283500 |
| 2021-09-30 | 50.84 | $52.48 | 185900 |
| 2021-09-29 | 50.68 | $52.40 | 158300 |
| 2021-09-28 | 50.52 | $51.61 | 143600 |
| 2021-09-27 | 50.36 | $51.93 | 329400 |
| 2021-09-24 | 50.26 | $51.61 | 107500 |
| 2021-09-23 | 50.09 | $51.69 | 111400 |
| 2021-09-22 | 49.98 | $50.75 | 121100 |
| 2021-09-21 | 49.94 | $49.37 | 155500 |
| 2021-09-20 | 49.94 | $49.78 | 211000 |
| 2021-09-17 | 49.90 | $51.98 | 525800 |
| 2021-09-16 | 49.70 | $51.46 | 192400 |
| 2021-09-15 | 49.55 | $51.12 | 198200 |
| 2021-09-14 | 49.44 | $50.34 | 188200 |
| 2021-09-13 | 49.39 | $51.65 | 219000 |
| 2021-09-10 | 49.30 | $51.11 | 223300 |
| 2021-09-09 | 49.26 | $50.88 | 372800 |
| 2021-09-08 | 49.24 | $49.96 | 238300 |
| 2021-09-07 | 49.24 | $48.29 | 71300 |
| 2021-09-03 | 49.30 | $49.10 | 81500 |
| 2021-09-02 | 49.34 | $49.27 | 79700 |
| 2021-09-01 | 49.28 | $49.27 | 79700 |
| 2021-08-31 | 49.22 | $49.19 | 111900 |
| 2021-08-30 | 49.21 | $48.50 | 120300 |
| 2021-08-27 | 49.22 | $49.89 | 169900 |
| 2021-08-26 | 49.22 | $48.16 | 88400 |
| 2021-08-25 | 49.32 | $49.52 | 121100 |
| 2021-08-24 | 49.31 | $49.91 | 68500 |
| 2021-08-23 | 49.24 | $49.35 | 79700 |
| 2021-08-20 | 49.20 | $49.02 | 109700 |
| 2021-08-19 | 49.18 | $48.03 | 116600 |
| 2021-08-18 | 49.16 | $48.47 | 67600 |
| 2021-08-17 | 49.19 | $48.80 | 79100 |
| 2021-08-16 | 49.16 | $49.37 | 74600 |
| 2021-08-13 | 49.04 | $49.81 | 45400 |
| 2021-08-12 | 48.98 | $50.33 | 192000 |
| 2021-08-11 | 48.95 | $50.65 | 126500 |
| 2021-08-10 | 48.89 | $49.93 | 75100 |
| 2021-08-09 | 48.88 | $49.34 | 108800 |
| 2021-08-06 | 49.00 | $49.92 | 104900 |
| 2021-08-05 | 49.04 | $48.14 | 159800 |
| 2021-08-04 | 49.03 | $48.08 | 113300 |
| 2021-08-03 | 49.11 | $49.04 | 204200 |
| 2021-08-02 | 49.16 | $48.73 | 216500 |
| 2021-07-30 | 49.27 | $49.70 | 236400 |
| 2021-07-29 | 49.36 | $50.32 | 210900 |
| 2021-07-28 | 49.38 | $49.18 | 125200 |
| 2021-07-27 | 49.46 | $48.60 | 103000 |
| 2021-07-26 | 49.59 | $48.57 | 67900 |
| 2021-07-23 | 49.78 | $48.50 | 89600 |
| 2021-07-22 | 49.91 | $47.78 | 96600 |
| 2021-07-21 | 50.00 | $48.98 | 106000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
88.54
2026-07-17
Close Price
$89.76
Vol: 240300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
33.11
Average
59.88
Maximum
95.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 88.54 | $89.76 | 240300 |
| 2026-07-16 | 88.42 | $92.88 | 281500 |
| 2026-07-15 | 87.95 | $90.87 | 174200 |
| 2026-07-14 | 87.64 | $90.97 | 156729 |
| 2026-07-13 | 87.29 | $90.78 | 210066 |
| 2026-07-10 | 86.92 | $90.23 | 144251 |
| 2026-07-09 | 86.57 | $89.72 | 188623 |
| 2026-07-08 | 86.24 | $88.29 | 198437 |
| 2026-07-07 | 86.03 | $90.44 | 160651 |
| 2026-07-06 | 85.56 | $90.00 | 141400 |
| 2026-07-02 | 85.09 | $88.72 | 193200 |
| 2026-07-01 | 84.71 | $89.69 | 407819 |
| 2026-06-30 | 84.19 | $87.06 | 369100 |
| 2026-06-29 | 83.89 | $86.42 | 224800 |
| 2026-06-26 | 83.62 | $87.16 | 438014 |
| 2026-06-25 | 83.25 | $86.82 | 202100 |
| 2026-06-24 | 82.87 | $86.45 | 195600 |
| 2026-06-23 | 82.49 | $84.99 | 226900 |
| 2026-06-22 | 82.23 | $82.52 | 239576 |
| 2026-06-18 | 82.20 | $82.05 | 408900 |
| 2026-06-17 | 82.22 | $81.00 | 292625 |
| 2026-06-16 | 82.34 | $83.30 | 152000 |
| 2026-06-15 | 82.24 | $82.03 | 155205 |
| 2026-06-12 | 82.26 | $84.17 | 278100 |
| 2026-06-11 | 82.06 | $82.91 | 272700 |
| 2026-06-10 | 81.98 | $81.55 | 199208 |
| 2026-06-09 | 82.02 | $81.18 | 187517 |
| 2026-06-08 | 82.11 | $80.39 | 222000 |
| 2026-06-05 | 82.29 | $79.89 | 256000 |
| 2026-06-04 | 82.54 | $79.05 | 296812 |
| 2026-06-03 | 82.91 | $77.74 | 371324 |
| 2026-06-02 | 83.45 | $81.41 | 138121 |
| 2026-06-01 | 83.67 | $80.91 | 141629 |
| 2026-05-29 | 83.96 | $82.24 | 146240 |
| 2026-05-28 | 84.14 | $82.38 | 127915 |
| 2026-05-27 | 84.33 | $83.03 | 95730 |
| 2026-05-26 | 84.46 | $83.89 | 152408 |
| 2026-05-22 | 84.52 | $82.74 | 171900 |
| 2026-05-21 | 84.71 | $82.65 | 154700 |
| 2026-05-20 | 84.93 | $82.58 | 205200 |
| 2026-05-19 | 85.17 | $80.45 | 134648 |
| 2026-05-18 | 85.67 | $80.57 | 205900 |
| 2026-05-15 | 86.21 | $79.90 | 183201 |
| 2026-05-14 | 86.87 | $81.23 | 198605 |
| 2026-05-13 | 87.47 | $79.93 | 256218 |
| 2026-05-12 | 88.26 | $82.59 | 214111 |
| 2026-05-11 | 88.86 | $83.79 | 221200 |
| 2026-05-08 | 89.39 | $86.32 | 172500 |
| 2026-05-07 | 89.71 | $87.55 | 165800 |
| 2026-05-06 | 89.94 | $87.33 | 214500 |
| 2026-05-05 | 90.21 | $85.84 | 176200 |
| 2026-05-04 | 90.68 | $85.72 | 180410 |
| 2026-05-01 | 91.20 | $86.50 | 175018 |
| 2026-04-30 | 91.69 | $86.84 | 206725 |
| 2026-04-29 | 92.20 | $86.42 | 194146 |
| 2026-04-28 | 92.81 | $89.07 | 246626 |
| 2026-04-27 | 93.20 | $88.40 | 190200 |
| 2026-04-24 | 93.71 | $88.04 | 298600 |
| 2026-04-23 | 94.31 | $87.66 | 561749 |
| 2026-04-22 | 95.01 | $98.51 | 183242 |
| 2026-04-21 | 94.64 | $97.79 | 147919 |
| 2026-04-20 | 94.31 | $99.93 | 152825 |
| 2026-04-17 | 93.71 | $99.35 | 203642 |
| 2026-04-16 | 93.12 | $96.95 | 131300 |
| 2026-04-15 | 92.72 | $96.43 | 185800 |
| 2026-04-14 | 92.33 | $96.89 | 154048 |
| 2026-04-13 | 91.85 | $95.23 | 135149 |
| 2026-04-10 | 91.49 | $94.91 | 154245 |
| 2026-04-09 | 91.13 | $94.95 | 251713 |
| 2026-04-08 | 90.73 | $94.93 | 246900 |
| 2026-04-07 | 90.29 | $92.61 | 199622 |
| 2026-04-06 | 90.04 | $92.06 | 136920 |
| 2026-04-02 | 89.83 | $90.00 | 220626 |
| 2026-04-01 | 89.81 | $90.02 | 264400 |
| 2026-03-31 | 89.79 | $89.23 | 230700 |
| 2026-03-30 | 89.85 | $87.86 | 153331 |
| 2026-03-27 | 90.06 | $87.97 | 136543 |
| 2026-03-26 | 90.28 | $88.82 | 165641 |
| 2026-03-25 | 90.43 | $88.64 | 229200 |
| 2026-03-24 | 90.62 | $90.80 | 246214 |
| 2026-03-23 | 90.60 | $91.26 | 336215 |
| 2026-03-20 | 90.53 | $89.32 | 974247 |
| 2026-03-19 | 90.66 | $91.36 | 208000 |
| 2026-03-18 | 90.58 | $90.34 | 275700 |
| 2026-03-17 | 90.61 | $90.85 | 198400 |
| 2026-03-16 | 90.58 | $90.06 | 270500 |
| 2026-03-13 | 90.64 | $91.17 | 186300 |
| 2026-03-12 | 90.58 | $89.81 | 191200 |
| 2026-03-11 | 90.67 | $89.06 | 214350 |
| 2026-03-10 | 90.83 | $89.62 | 315749 |
| 2026-03-09 | 90.96 | $90.07 | 283845 |
| 2026-03-06 | 91.06 | $89.91 | 196230 |
| 2026-03-05 | 91.18 | $91.03 | 174635 |
| 2026-03-04 | 91.19 | $91.45 | 259300 |
| 2026-03-03 | 91.17 | $91.49 | 159000 |
| 2026-03-02 | 91.13 | $91.91 | 201900 |
| 2026-02-27 | 91.05 | $90.79 | 393701 |
| 2026-02-26 | 91.08 | $94.88 | 286700 |
| 2026-02-25 | 90.68 | $94.27 | 173515 |
| 2026-02-24 | 90.30 | $92.85 | 369017 |
| 2026-02-23 | 90.03 | $92.80 | 529323 |
| 2026-02-20 | 89.74 | $95.71 | 216037 |
| 2026-02-19 | 89.11 | $94.52 | 233400 |
| 2026-02-18 | 88.54 | $93.15 | 353649 |
| 2026-02-17 | 88.05 | $93.37 | 235243 |
| 2026-02-13 | 87.49 | $92.45 | 270739 |
| 2026-02-12 | 86.97 | $88.31 | 206900 |
| 2026-02-11 | 86.83 | $89.59 | 350600 |
| 2026-02-10 | 86.54 | $92.36 | 351829 |
| 2026-02-09 | 85.93 | $93.93 | 314700 |
| 2026-02-06 | 85.09 | $93.72 | 177808 |
| 2026-02-05 | 84.18 | $92.37 | 371300 |
| 2026-02-04 | 83.31 | $91.57 | 376108 |
| 2026-02-03 | 82.45 | $91.14 | 320800 |
| 2026-02-02 | 81.53 | $91.08 | 352800 |
| 2026-01-30 | 80.53 | $90.29 | 427653 |
| 2026-01-29 | 79.50 | $89.37 | 371293 |
| 2026-01-28 | 78.46 | $85.71 | 240000 |
| 2026-01-27 | 77.69 | $86.30 | 261513 |
| 2026-01-26 | 76.79 | $85.43 | 399700 |
| 2026-01-23 | 75.88 | $85.72 | 572900 |
| 2026-01-22 | 74.84 | $79.90 | 428300 |
| 2026-01-21 | 74.31 | $77.25 | 247800 |
| 2026-01-20 | 74.00 | $74.18 | 181700 |
| 2026-01-16 | 73.98 | $75.24 | 193000 |
| 2026-01-15 | 73.85 | $76.56 | 209100 |
| 2026-01-14 | 73.57 | $74.77 | 176000 |
| 2026-01-13 | 73.44 | $73.65 | 171400 |
| 2026-01-12 | 73.42 | $73.55 | 179500 |
| 2026-01-09 | 73.40 | $74.19 | 182100 |
| 2026-01-08 | 73.32 | $74.93 | 239200 |
| 2026-01-07 | 73.15 | $73.09 | 217000 |
| 2026-01-06 | 73.16 | $74.53 | 221000 |
| 2026-01-05 | 73.01 | $73.91 | 213800 |
| 2026-01-02 | 72.92 | $71.87 | 325500 |
| 2025-12-31 | 73.03 | $71.00 | 177800 |
| 2025-12-30 | 73.24 | $72.02 | 117900 |
| 2025-12-29 | 73.37 | $73.03 | 99700 |
| 2025-12-26 | 73.40 | $73.44 | 92100 |
| 2025-12-24 | 73.40 | $74.30 | 72600 |
| 2025-12-23 | 73.31 | $73.84 | 206300 |
| 2025-12-22 | 73.25 | $74.73 | 161500 |
| 2025-12-19 | 73.09 | $75.41 | 706000 |
| 2025-12-18 | 72.85 | $74.02 | 295000 |
| 2025-12-17 | 72.73 | $73.22 | 278500 |
| 2025-12-16 | 72.67 | $74.23 | 372200 |
| 2025-12-15 | 72.51 | $73.63 | 230400 |
| 2025-12-12 | 72.39 | $74.43 | 209200 |
| 2025-12-11 | 72.18 | $74.63 | 206000 |
| 2025-12-10 | 71.92 | $75.25 | 257200 |
| 2025-12-09 | 71.57 | $73.14 | 187600 |
| 2025-12-08 | 71.40 | $73.06 | 195800 |
| 2025-12-05 | 71.23 | $74.36 | 410000 |
| 2025-12-04 | 70.90 | $74.06 | 246200 |
| 2025-12-03 | 70.57 | $74.11 | 264700 |
| 2025-12-02 | 70.19 | $72.23 | 154900 |
| 2025-12-01 | 69.98 | $72.70 | 178100 |
| 2025-11-28 | 69.69 | $71.90 | 125400 |
| 2025-11-26 | 69.46 | $71.48 | 179900 |
| 2025-11-25 | 69.25 | $71.48 | 181700 |
| 2025-11-24 | 69.01 | $69.83 | 194800 |
| 2025-11-21 | 68.93 | $70.20 | 249700 |
| 2025-11-20 | 68.79 | $67.63 | 219600 |
| 2025-11-19 | 68.91 | $67.45 | 152500 |
| 2025-11-18 | 69.07 | $66.88 | 206900 |
| 2025-11-17 | 69.30 | $66.47 | 188600 |
| 2025-11-14 | 69.60 | $68.86 | 116200 |
| 2025-11-13 | 69.67 | $68.76 | 122700 |
| 2025-11-12 | 69.77 | $69.48 | 123500 |
| 2025-11-11 | 69.80 | $69.02 | 117200 |
| 2025-11-10 | 69.88 | $69.26 | 183700 |
| 2025-11-07 | 69.95 | $68.68 | 176600 |
| 2025-11-06 | 70.08 | $67.59 | 159800 |
| 2025-11-05 | 70.35 | $67.54 | 268600 |
| 2025-11-04 | 70.64 | $67.02 | 228700 |
| 2025-11-03 | 71.02 | $67.49 | 216200 |
| 2025-10-31 | 71.39 | $68.06 | 192000 |
| 2025-10-30 | 71.75 | $68.57 | 180600 |
| 2025-10-29 | 72.08 | $68.06 | 203500 |
| 2025-10-28 | 72.50 | $69.19 | 144800 |
| 2025-10-27 | 72.85 | $70.17 | 164700 |
| 2025-10-24 | 73.13 | $71.51 | 170900 |
| 2025-10-23 | 73.30 | $71.14 | 214800 |
| 2025-10-22 | 73.53 | $71.74 | 280100 |
| 2025-10-21 | 73.72 | $71.75 | 213600 |
| 2025-10-20 | 73.93 | $71.98 | 205300 |
| 2025-10-17 | 74.13 | $71.21 | 203400 |
| 2025-10-16 | 74.44 | $69.76 | 539400 |
| 2025-10-15 | 74.93 | $75.57 | 134400 |
| 2025-10-14 | 74.87 | $76.92 | 180600 |
| 2025-10-13 | 74.65 | $73.90 | 167300 |
| 2025-10-10 | 74.73 | $72.23 | 262600 |
| 2025-10-09 | 74.99 | $74.07 | 166200 |
| 2025-10-08 | 75.09 | $74.43 | 166200 |
| 2025-10-07 | 75.16 | $74.52 | 177800 |
| 2025-10-06 | 75.23 | $74.00 | 154800 |
| 2025-10-03 | 75.36 | $73.66 | 149300 |
| 2025-10-02 | 75.53 | $73.54 | 146300 |
| 2025-10-01 | 75.74 | $73.63 | 135000 |
| 2025-09-30 | 75.97 | $74.01 | 212900 |
| 2025-09-29 | 76.17 | $74.89 | 164000 |
| 2025-09-26 | 76.31 | $76.04 | 113500 |
| 2025-09-25 | 76.34 | $75.17 | 156000 |
| 2025-09-24 | 76.46 | $74.99 | 157400 |
| 2025-09-23 | 76.61 | $75.72 | 166600 |
| 2025-09-22 | 76.71 | $77.31 | 272300 |
| 2025-09-19 | 76.64 | $76.33 | 655700 |
| 2025-09-18 | 76.68 | $77.06 | 282600 |
| 2025-09-17 | 76.64 | $75.72 | 226100 |
| 2025-09-16 | 76.73 | $74.62 | 161400 |
| 2025-09-15 | 76.96 | $75.13 | 151600 |
| 2025-09-12 | 77.15 | $75.57 | 121800 |
| 2025-09-11 | 77.31 | $76.45 | 174200 |
| 2025-09-10 | 77.40 | $76.45 | 95600 |
| 2025-09-09 | 77.50 | $76.64 | 166800 |
| 2025-09-08 | 77.60 | $76.87 | 120800 |
| 2025-09-05 | 77.67 | $76.40 | 176000 |
| 2025-09-04 | 77.81 | $78.38 | 114400 |
| 2025-09-03 | 77.75 | $77.69 | 118200 |
| 2025-09-02 | 77.75 | $78.96 | 114900 |
| 2025-08-29 | 77.62 | $79.47 | 200100 |
| 2025-08-28 | 77.43 | $80.12 | 125100 |
| 2025-08-27 | 77.15 | $80.05 | 109000 |
| 2025-08-26 | 76.84 | $79.28 | 162500 |
| 2025-08-25 | 76.58 | $78.44 | 125700 |
| 2025-08-22 | 76.39 | $78.74 | 187500 |
| 2025-08-21 | 76.14 | $75.16 | 98100 |
| 2025-08-20 | 76.25 | $75.75 | 93200 |
| 2025-08-19 | 76.30 | $75.35 | 106600 |
| 2025-08-18 | 76.40 | $75.41 | 107900 |
| 2025-08-15 | 76.50 | $75.30 | 243700 |
| 2025-08-14 | 76.63 | $76.64 | 146500 |
| 2025-08-13 | 76.63 | $76.97 | 166600 |
| 2025-08-12 | 76.59 | $75.31 | 207800 |
| 2025-08-11 | 76.73 | $73.76 | 191600 |
| 2025-08-08 | 77.04 | $73.81 | 151800 |
| 2025-08-07 | 77.38 | $72.32 | 179700 |
| 2025-08-06 | 77.91 | $73.80 | 159900 |
| 2025-08-05 | 78.34 | $74.58 | 226600 |
| 2025-08-04 | 78.74 | $74.52 | 229000 |
| 2025-08-01 | 79.18 | $74.79 | 359700 |
| 2025-07-31 | 79.64 | $75.63 | 234900 |
| 2025-07-30 | 80.07 | $76.75 | 249700 |
| 2025-07-29 | 80.42 | $77.72 | 347500 |
| 2025-07-28 | 80.70 | $80.27 | 185200 |
| 2025-07-25 | 80.75 | $80.20 | 161800 |
| 2025-07-24 | 80.80 | $80.15 | 197400 |
| 2025-07-23 | 80.87 | $80.70 | 121900 |
| 2025-07-22 | 80.89 | $80.48 | 126900 |
| 2025-07-21 | 80.93 | $80.46 | 121600 |
| 2025-07-18 | 80.98 | $80.93 | 170000 |
| 2025-07-17 | 80.99 | $82.59 | 147900 |
| 2025-07-16 | 80.82 | $81.54 | 139400 |
| 2025-07-15 | 80.74 | $81.42 | 243100 |
| 2025-07-14 | 80.67 | $83.62 | 184700 |
| 2025-07-11 | 80.36 | $82.79 | 222000 |
| 2025-07-10 | 80.11 | $83.85 | 164100 |
| 2025-07-09 | 79.71 | $83.75 | 200900 |
| 2025-07-08 | 79.29 | $83.59 | 156000 |
| 2025-07-07 | 78.83 | $82.93 | 221000 |
| 2025-07-03 | 78.40 | $82.73 | 179100 |
| 2025-07-02 | 77.95 | $82.58 | 217000 |
| 2025-07-01 | 77.46 | $81.56 | 203500 |
| 2025-06-30 | 77.03 | $79.12 | 157000 |
| 2025-06-27 | 76.81 | $80.25 | 723600 |
| 2025-06-26 | 76.45 | $78.96 | 176300 |
| 2025-06-25 | 76.18 | $77.00 | 201500 |
| 2025-06-24 | 76.10 | $76.36 | 119300 |
| 2025-06-23 | 76.07 | $76.17 | 189700 |
| 2025-06-20 | 76.06 | $73.12 | 371500 |
| 2025-06-18 | 76.37 | $72.91 | 136200 |
| 2025-06-17 | 76.73 | $73.34 | 108300 |
| 2025-06-16 | 77.09 | $74.15 | 150000 |
| 2025-06-13 | 77.40 | $74.37 | 143000 |
| 2025-06-12 | 77.72 | $75.93 | 109700 |
| 2025-06-11 | 77.90 | $76.97 | 128800 |
| 2025-06-10 | 78.00 | $77.40 | 113100 |
| 2025-06-09 | 78.07 | $77.11 | 157500 |
| 2025-06-06 | 78.17 | $77.82 | 154900 |
| 2025-06-05 | 78.20 | $76.15 | 142100 |
| 2025-06-04 | 78.42 | $76.37 | 145700 |
| 2025-06-03 | 78.63 | $78.04 | 126700 |
| 2025-06-02 | 78.70 | $77.30 | 162900 |
| 2025-05-30 | 78.84 | $78.05 | 217800 |
| 2025-05-29 | 78.93 | $78.01 | 133700 |
| 2025-05-28 | 79.02 | $77.25 | 202900 |
| 2025-05-27 | 79.21 | $78.29 | 128900 |
| 2025-05-23 | 79.31 | $77.28 | 137400 |
| 2025-05-22 | 79.52 | $77.59 | 142800 |
| 2025-05-21 | 79.72 | $78.17 | 105200 |
| 2025-05-20 | 79.89 | $80.71 | 114100 |
| 2025-05-19 | 79.80 | $81.15 | 130400 |
| 2025-05-16 | 79.66 | $81.43 | 183200 |
| 2025-05-15 | 79.47 | $81.15 | 198600 |
| 2025-05-14 | 79.29 | $80.88 | 148700 |
| 2025-05-13 | 79.13 | $82.00 | 165500 |
| 2025-05-12 | 78.82 | $83.08 | 167300 |
| 2025-05-09 | 78.38 | $82.25 | 103900 |
| 2025-05-08 | 77.97 | $82.72 | 196000 |
| 2025-05-07 | 77.47 | $82.00 | 174000 |
| 2025-05-06 | 76.99 | $81.35 | 159100 |
| 2025-05-05 | 76.53 | $81.82 | 179100 |
| 2025-05-02 | 75.98 | $81.84 | 185600 |
| 2025-05-01 | 75.36 | $79.90 | 208700 |
| 2025-04-30 | 74.88 | $79.37 | 304000 |
| 2025-04-29 | 74.41 | $80.14 | 300200 |
| 2025-04-28 | 73.81 | $79.59 | 246200 |
| 2025-04-25 | 73.20 | $78.96 | 221500 |
| 2025-04-24 | 72.59 | $79.32 | 283000 |
| 2025-04-23 | 71.88 | $78.95 | 426100 |
| 2025-04-22 | 71.14 | $74.47 | 332700 |
| 2025-04-21 | 70.79 | $70.31 | 247700 |
| 2025-04-17 | 70.84 | $70.33 | 274400 |
| 2025-04-16 | 70.89 | $70.50 | 253200 |
| 2025-04-15 | 70.93 | $70.32 | 126000 |
| 2025-04-14 | 70.99 | $69.39 | 216400 |
| 2025-04-11 | 71.16 | $67.79 | 218400 |
| 2025-04-10 | 71.52 | $67.20 | 325800 |
| 2025-04-09 | 71.97 | $70.33 | 436000 |
| 2025-04-08 | 72.15 | $67.55 | 342800 |
| 2025-04-07 | 72.63 | $67.64 | 403200 |
| 2025-04-04 | 73.16 | $67.53 | 278400 |
| 2025-04-03 | 73.75 | $69.69 | 312500 |
| 2025-04-02 | 74.17 | $75.43 | 178500 |
| 2025-04-01 | 74.04 | $73.93 | 130200 |
| 2025-03-31 | 74.05 | $72.95 | 167400 |
| 2025-03-28 | 74.17 | $72.72 | 90600 |
| 2025-03-27 | 74.32 | $75.07 | 195500 |
| 2025-03-26 | 74.24 | $75.30 | 141600 |
| 2025-03-25 | 74.13 | $75.19 | 184700 |
| 2025-03-24 | 74.02 | $75.31 | 166100 |
| 2025-03-21 | 73.89 | $74.15 | 745200 |
| 2025-03-20 | 73.86 | $73.23 | 181200 |
| 2025-03-19 | 73.92 | $73.67 | 198500 |
| 2025-03-18 | 73.95 | $72.31 | 142200 |
| 2025-03-17 | 74.12 | $72.04 | 134700 |
| 2025-03-14 | 74.34 | $71.90 | 156000 |
| 2025-03-13 | 74.60 | $69.94 | 150500 |
| 2025-03-12 | 75.09 | $71.38 | 286600 |
| 2025-03-11 | 75.48 | $70.18 | 163500 |
| 2025-03-10 | 76.04 | $71.15 | 260800 |
| 2025-03-07 | 76.55 | $72.23 | 221000 |
| 2025-03-06 | 77.01 | $72.76 | 239800 |
| 2025-03-05 | 77.46 | $73.05 | 143300 |
| 2025-03-04 | 77.92 | $73.79 | 218100 |
| 2025-03-03 | 78.36 | $76.07 | 153000 |
| 2025-02-28 | 78.60 | $77.51 | 287100 |
| 2025-02-27 | 78.71 | $77.10 | 238200 |
| 2025-02-26 | 78.88 | $77.47 | 129400 |
| 2025-02-25 | 79.03 | $77.42 | 218400 |
| 2025-02-24 | 79.20 | $76.59 | 146400 |
| 2025-02-21 | 79.47 | $77.49 | 199400 |
| 2025-02-20 | 79.68 | $79.85 | 143300 |
| 2025-02-19 | 79.66 | $81.11 | 166400 |
| 2025-02-18 | 79.51 | $81.54 | 183200 |
| 2025-02-14 | 79.30 | $80.25 | 143700 |
| 2025-02-13 | 79.20 | $80.25 | 144200 |
| 2025-02-12 | 79.09 | $78.79 | 174600 |
| 2025-02-11 | 79.12 | $81.15 | 333600 |
| 2025-02-10 | 78.91 | $78.71 | 143200 |
| 2025-02-07 | 78.93 | $79.58 | 172500 |
| 2025-02-06 | 78.86 | $81.54 | 176900 |
| 2025-02-05 | 78.58 | $81.34 | 162600 |
| 2025-02-04 | 78.28 | $79.80 | 162100 |
| 2025-02-03 | 78.13 | $79.16 | 152900 |
| 2025-01-31 | 78.02 | $79.73 | 194500 |
| 2025-01-30 | 77.84 | $80.44 | 146400 |
| 2025-01-29 | 77.56 | $79.11 | 168100 |
| 2025-01-28 | 77.40 | $80.08 | 205600 |
| 2025-01-27 | 77.12 | $80.10 | 257500 |
| 2025-01-24 | 76.80 | $79.77 | 170600 |
| 2025-01-23 | 76.49 | $78.90 | 241200 |
| 2025-01-22 | 76.24 | $77.31 | 301400 |
| 2025-01-21 | 76.12 | $78.43 | 197800 |
| 2025-01-17 | 75.88 | $77.74 | 146700 |
| 2025-01-16 | 75.68 | $76.86 | 140500 |
| 2025-01-15 | 75.56 | $77.27 | 168400 |
| 2025-01-14 | 75.38 | $75.68 | 190800 |
| 2025-01-13 | 75.35 | $72.73 | 156600 |
| 2025-01-10 | 75.63 | $72.20 | 179300 |
| 2025-01-08 | 75.99 | $74.48 | 182900 |
| 2025-01-07 | 76.14 | $74.45 | 186400 |
| 2025-01-06 | 76.32 | $74.50 | 258300 |
| 2025-01-03 | 76.52 | $73.78 | 237500 |
| 2025-01-02 | 76.80 | $72.51 | 109600 |
| 2024-12-31 | 77.25 | $73.58 | 132500 |
| 2024-12-30 | 77.64 | $74.25 | 128100 |
| 2024-12-27 | 78.00 | $74.00 | 102000 |
| 2024-12-26 | 78.42 | $75.22 | 98500 |
| 2024-12-24 | 78.76 | $74.84 | 64400 |
| 2024-12-23 | 79.17 | $74.08 | 156200 |
| 2024-12-20 | 79.70 | $73.62 | 844400 |
| 2024-12-19 | 80.35 | $74.08 | 338700 |
| 2024-12-18 | 81.00 | $75.09 | 317100 |
| 2024-12-17 | 81.63 | $80.30 | 287600 |
| 2024-12-16 | 81.77 | $82.44 | 386500 |
| 2024-12-13 | 81.70 | $81.48 | 163200 |
| 2024-12-12 | 81.72 | $81.72 | 192000 |
| 2024-12-11 | 81.72 | $82.37 | 144500 |
| 2024-12-10 | 81.65 | $82.36 | 224000 |
| 2024-12-09 | 81.58 | $82.64 | 169100 |
| 2024-12-06 | 81.46 | $84.60 | 147300 |
| 2024-12-05 | 81.13 | $83.54 | 111500 |
| 2024-12-04 | 80.88 | $84.86 | 124900 |
| 2024-12-03 | 80.46 | $82.98 | 187200 |
| 2024-12-02 | 80.20 | $83.44 | 433600 |
| 2024-11-29 | 79.85 | $83.88 | 87600 |
| 2024-11-27 | 79.43 | $84.46 | 147000 |
| 2024-11-26 | 78.90 | $83.48 | 119200 |
| 2024-11-25 | 78.42 | $84.29 | 229400 |
| 2024-11-22 | 77.80 | $82.90 | 177500 |
| 2024-11-21 | 77.26 | $80.78 | 136400 |
| 2024-11-20 | 76.89 | $79.52 | 152700 |
| 2024-11-19 | 76.62 | $78.97 | 136200 |
| 2024-11-18 | 76.37 | $79.20 | 255900 |
| 2024-11-15 | 76.07 | $79.63 | 143100 |
| 2024-11-14 | 75.70 | $80.06 | 179000 |
| 2024-11-13 | 75.24 | $81.55 | 225400 |
| 2024-11-12 | 74.57 | $81.57 | 249500 |
| 2024-11-11 | 73.84 | $81.54 | 222700 |
| 2024-11-08 | 73.02 | $79.24 | 216400 |
| 2024-11-07 | 72.37 | $77.99 | 215300 |
| 2024-11-06 | 71.78 | $80.75 | 577000 |
| 2024-11-05 | 70.83 | $72.11 | 173900 |
| 2024-11-04 | 70.70 | $70.78 | 162200 |
| 2024-11-01 | 70.69 | $71.28 | 149500 |
| 2024-10-31 | 70.63 | $70.76 | 167000 |
| 2024-10-30 | 70.62 | $71.14 | 197200 |
| 2024-10-29 | 70.56 | $70.33 | 151300 |
| 2024-10-28 | 70.58 | $70.39 | 146500 |
| 2024-10-25 | 70.60 | $68.46 | 228500 |
| 2024-10-24 | 70.83 | $70.15 | 310800 |
| 2024-10-23 | 70.90 | $72.68 | 199900 |
| 2024-10-22 | 70.72 | $73.09 | 70700 |
| 2024-10-21 | 70.47 | $72.81 | 145300 |
| 2024-10-18 | 70.22 | $74.08 | 144200 |
| 2024-10-17 | 69.81 | $75.14 | 179700 |
| 2024-10-16 | 69.25 | $74.32 | 315400 |
| 2024-10-15 | 68.72 | $73.46 | 245200 |
| 2024-10-14 | 68.22 | $73.74 | 159200 |
| 2024-10-11 | 67.64 | $73.97 | 236900 |
| 2024-10-10 | 66.97 | $70.80 | 172000 |
| 2024-10-09 | 66.57 | $70.47 | 270100 |
| 2024-10-08 | 66.16 | $68.14 | 174000 |
| 2024-10-07 | 65.95 | $67.08 | 111400 |
| 2024-10-04 | 65.83 | $66.73 | 108900 |
| 2024-10-03 | 65.73 | $64.75 | 96000 |
| 2024-10-02 | 65.84 | $64.22 | 102700 |
| 2024-10-01 | 66.01 | $64.54 | 147000 |
| 2024-09-30 | 66.16 | $66.01 | 129500 |
| 2024-09-27 | 66.18 | $65.20 | 119000 |
| 2024-09-26 | 66.28 | $64.57 | 105400 |
| 2024-09-25 | 66.46 | $64.76 | 93300 |
| 2024-09-24 | 66.64 | $65.56 | 95500 |
| 2024-09-23 | 66.75 | $66.61 | 185900 |
| 2024-09-20 | 66.77 | $67.34 | 635100 |
| 2024-09-19 | 66.71 | $69.10 | 153500 |
| 2024-09-18 | 66.46 | $67.78 | 216000 |
| 2024-09-17 | 66.32 | $67.89 | 221100 |
| 2024-09-16 | 66.15 | $68.10 | 248400 |
| 2024-09-13 | 65.95 | $66.78 | 162200 |
| 2024-09-12 | 65.86 | $65.21 | 192800 |
| 2024-09-11 | 65.93 | $65.09 | 125600 |
| 2024-09-10 | 66.01 | $66.04 | 131600 |
| 2024-09-09 | 66.01 | $67.54 | 148400 |
| 2024-09-06 | 65.85 | $67.22 | 201100 |
| 2024-09-05 | 65.71 | $67.38 | 132700 |
| 2024-09-04 | 65.53 | $67.11 | 90700 |
| 2024-09-03 | 65.36 | $68.24 | 140400 |
| 2024-08-30 | 65.06 | $68.82 | 493600 |
| 2024-08-29 | 64.67 | $66.86 | 134500 |
| 2024-08-28 | 64.44 | $66.66 | 80000 |
| 2024-08-27 | 64.20 | $66.24 | 97600 |
| 2024-08-26 | 63.99 | $66.51 | 138400 |
| 2024-08-23 | 63.72 | $67.03 | 139900 |
| 2024-08-22 | 63.37 | $64.34 | 82800 |
| 2024-08-21 | 63.27 | $64.23 | 93200 |
| 2024-08-20 | 63.17 | $63.86 | 127100 |
| 2024-08-19 | 63.10 | $65.42 | 141800 |
| 2024-08-16 | 62.85 | $64.58 | 184300 |
| 2024-08-15 | 62.67 | $63.63 | 152300 |
| 2024-08-14 | 62.57 | $61.55 | 79900 |
| 2024-08-13 | 62.68 | $61.71 | 100900 |
| 2024-08-12 | 62.78 | $61.10 | 107300 |
| 2024-08-09 | 62.96 | $62.04 | 132300 |
| 2024-08-08 | 63.05 | $62.20 | 95800 |
| 2024-08-07 | 63.14 | $61.19 | 128700 |
| 2024-08-06 | 63.35 | $61.48 | 116500 |
| 2024-08-05 | 63.55 | $61.52 | 199500 |
| 2024-08-02 | 63.76 | $64.15 | 227700 |
| 2024-08-01 | 63.72 | $65.28 | 209100 |
| 2024-07-31 | 63.55 | $67.54 | 196900 |
| 2024-07-30 | 63.13 | $67.63 | 194400 |
| 2024-07-29 | 62.66 | $67.68 | 234600 |
| 2024-07-26 | 62.13 | $68.69 | 318900 |
| 2024-07-25 | 61.44 | $68.21 | 740600 |
| 2024-07-24 | 60.73 | $64.73 | 240900 |
| 2024-07-23 | 60.31 | $65.01 | 233100 |
| 2024-07-22 | 59.81 | $64.60 | 196100 |
| 2024-07-19 | 59.31 | $63.60 | 181500 |
| 2024-07-18 | 58.86 | $63.58 | 188100 |
| 2024-07-17 | 58.36 | $64.58 | 290800 |
| 2024-07-16 | 57.71 | $63.70 | 324400 |
| 2024-07-15 | 57.08 | $61.27 | 344200 |
| 2024-07-12 | 56.63 | $59.45 | 234300 |
| 2024-07-11 | 56.34 | $59.08 | 238700 |
| 2024-07-10 | 56.05 | $58.16 | 82400 |
| 2024-07-09 | 55.83 | $57.76 | 83100 |
| 2024-07-08 | 55.62 | $56.90 | 159900 |
| 2024-07-05 | 55.49 | $56.50 | 103800 |
| 2024-07-03 | 55.38 | $57.46 | 90200 |
| 2024-07-02 | 55.16 | $58.31 | 226600 |
| 2024-07-01 | 54.83 | $57.21 | 187200 |
| 2024-06-28 | 54.58 | $56.57 | 415200 |
| 2024-06-27 | 54.37 | $56.07 | 113900 |
| 2024-06-26 | 54.19 | $55.92 | 132700 |
| 2024-06-25 | 54.01 | $55.52 | 151500 |
| 2024-06-24 | 53.85 | $55.51 | 132800 |
| 2024-06-21 | 53.68 | $54.43 | 405900 |
| 2024-06-20 | 53.60 | $54.38 | 221800 |
| 2024-06-18 | 53.52 | $53.19 | 167100 |
| 2024-06-17 | 53.55 | $53.68 | 314400 |
| 2024-06-14 | 53.54 | $52.37 | 118200 |
| 2024-06-13 | 53.66 | $53.23 | 183800 |
| 2024-06-12 | 53.71 | $54.73 | 206500 |
| 2024-06-11 | 53.60 | $53.43 | 164200 |
| 2024-06-10 | 53.61 | $53.84 | 165400 |
| 2024-06-07 | 53.59 | $54.40 | 93800 |
| 2024-06-06 | 53.51 | $54.30 | 152900 |
| 2024-06-05 | 53.42 | $53.61 | 216500 |
| 2024-06-04 | 53.40 | $52.91 | 100900 |
| 2024-06-03 | 53.45 | $53.08 | 168100 |
| 2024-05-31 | 53.49 | $53.31 | 208500 |
| 2024-05-30 | 53.51 | $53.16 | 80900 |
| 2024-05-29 | 53.55 | $52.22 | 93200 |
| 2024-05-28 | 53.69 | $53.26 | 170100 |
| 2024-05-24 | 53.74 | $55.25 | 137000 |
| 2024-05-23 | 53.58 | $55.00 | 182100 |
| 2024-05-22 | 53.43 | $55.00 | 156200 |
| 2024-05-21 | 53.26 | $55.42 | 109200 |
| 2024-05-20 | 53.03 | $55.04 | 175600 |
| 2024-05-17 | 52.82 | $54.16 | 169300 |
| 2024-05-16 | 52.68 | $54.17 | 98100 |
| 2024-05-15 | 52.53 | $54.01 | 149700 |
| 2024-05-14 | 52.37 | $54.10 | 91000 |
| 2024-05-13 | 52.19 | $53.92 | 80300 |
| 2024-05-10 | 52.00 | $53.97 | 115600 |
| 2024-05-09 | 51.80 | $53.82 | 126200 |
| 2024-05-08 | 51.58 | $53.99 | 137600 |
| 2024-05-07 | 51.33 | $53.86 | 184600 |
| 2024-05-06 | 51.07 | $53.85 | 156100 |
| 2024-05-03 | 50.77 | $52.93 | 124300 |
| 2024-05-02 | 50.54 | $52.14 | 276100 |
| 2024-05-01 | 50.38 | $50.55 | 172700 |
| 2024-04-30 | 50.36 | $50.37 | 257300 |
| 2024-04-29 | 50.36 | $51.53 | 144200 |
| 2024-04-26 | 50.23 | $52.14 | 149000 |
| 2024-04-25 | 50.03 | $52.92 | 219100 |
| 2024-04-24 | 49.73 | $51.09 | 130700 |
| 2024-04-23 | 49.59 | $50.75 | 128400 |
| 2024-04-22 | 49.46 | $50.35 | 144000 |
| 2024-04-19 | 49.37 | $50.39 | 152400 |
| 2024-04-18 | 49.26 | $49.00 | 147600 |
| 2024-04-17 | 49.29 | $48.50 | 82500 |
| 2024-04-16 | 49.37 | $48.53 | 102600 |
| 2024-04-15 | 49.46 | $48.70 | 127500 |
| 2024-04-12 | 49.54 | $48.51 | 69600 |
| 2024-04-11 | 49.65 | $49.17 | 127900 |
| 2024-04-10 | 49.70 | $48.90 | 212000 |
| 2024-04-09 | 49.79 | $49.80 | 87200 |
| 2024-04-08 | 49.79 | $50.02 | 99700 |
| 2024-04-05 | 49.76 | $50.04 | 107200 |
| 2024-04-04 | 49.73 | $50.46 | 188400 |
| 2024-04-03 | 49.65 | $49.23 | 186700 |
| 2024-04-02 | 49.70 | $49.13 | 165700 |
| 2024-04-01 | 49.76 | $50.12 | 246100 |
| 2024-03-28 | 49.72 | $50.48 | 227800 |
| 2024-03-27 | 49.64 | $50.27 | 148600 |
| 2024-03-26 | 49.57 | $49.06 | 127400 |
| 2024-03-25 | 49.63 | $48.89 | 103100 |
| 2024-03-22 | 49.71 | $49.06 | 199500 |
| 2024-03-21 | 49.77 | $50.15 | 248800 |
| 2024-03-20 | 49.74 | $49.30 | 162000 |
| 2024-03-19 | 49.78 | $48.13 | 305300 |
| 2024-03-18 | 49.95 | $47.80 | 232200 |
| 2024-03-15 | 50.18 | $47.70 | 534700 |
| 2024-03-14 | 50.44 | $47.83 | 187600 |
| 2024-03-13 | 50.72 | $48.49 | 294300 |
| 2024-03-12 | 50.95 | $49.79 | 101400 |
| 2024-03-11 | 51.07 | $50.80 | 93300 |
| 2024-03-08 | 51.10 | $51.16 | 122800 |
| 2024-03-07 | 51.10 | $51.38 | 192200 |
| 2024-03-06 | 51.07 | $51.19 | 249500 |
| 2024-03-05 | 51.05 | $51.55 | 213900 |
| 2024-03-04 | 51.00 | $49.97 | 273300 |
| 2024-03-01 | 51.11 | $50.15 | 163700 |
| 2024-02-29 | 51.21 | $50.84 | 276200 |
| 2024-02-28 | 51.25 | $50.55 | 78800 |
| 2024-02-27 | 51.33 | $51.54 | 74500 |
| 2024-02-26 | 51.30 | $51.42 | 108400 |
| 2024-02-23 | 51.29 | $51.10 | 153300 |
| 2024-02-22 | 51.31 | $51.19 | 99200 |
| 2024-02-21 | 51.32 | $51.13 | 149600 |
| 2024-02-20 | 51.34 | $51.50 | 133900 |
| 2024-02-16 | 51.33 | $51.57 | 132800 |
| 2024-02-15 | 51.30 | $51.49 | 160500 |
| 2024-02-14 | 51.28 | $51.15 | 164800 |
| 2024-02-13 | 51.30 | $51.05 | 194700 |
| 2024-02-12 | 51.32 | $52.64 | 199000 |
| 2024-02-09 | 51.18 | $51.53 | 169000 |
| 2024-02-08 | 51.15 | $50.25 | 163100 |
| 2024-02-07 | 51.24 | $49.75 | 170900 |
| 2024-02-06 | 51.40 | $49.32 | 147700 |
| 2024-02-05 | 51.62 | $49.25 | 188200 |
| 2024-02-02 | 51.87 | $49.93 | 189100 |
| 2024-02-01 | 52.07 | $50.45 | 221900 |
| 2024-01-31 | 52.24 | $51.78 | 169800 |
| 2024-01-30 | 52.29 | $53.99 | 230100 |
| 2024-01-29 | 52.11 | $54.00 | 202000 |
| 2024-01-26 | 51.91 | $53.45 | 258000 |
| 2024-01-25 | 51.75 | $53.02 | 382600 |
| 2024-01-24 | 51.62 | $51.90 | 284200 |
| 2024-01-23 | 51.59 | $52.43 | 254700 |
| 2024-01-22 | 51.50 | $52.90 | 287100 |
| 2024-01-19 | 51.35 | $51.37 | 145700 |
| 2024-01-18 | 51.35 | $50.70 | 104800 |
| 2024-01-17 | 51.42 | $50.35 | 151600 |
| 2024-01-16 | 51.53 | $50.51 | 156400 |
| 2024-01-12 | 51.64 | $51.26 | 162500 |
| 2024-01-11 | 51.68 | $51.84 | 224800 |
| 2024-01-10 | 51.66 | $51.01 | 146600 |
| 2024-01-09 | 51.73 | $50.37 | 121400 |
| 2024-01-08 | 51.87 | $50.70 | 165100 |
| 2024-01-05 | 51.99 | $50.59 | 217500 |
| 2024-01-04 | 52.14 | $50.79 | 217700 |
| 2024-01-03 | 52.28 | $50.58 | 192200 |
| 2024-01-02 | 52.46 | $52.54 | 216600 |
| 2023-12-29 | 52.45 | $52.93 | 212900 |
| 2023-12-28 | 52.40 | $53.93 | 121300 |
| 2023-12-27 | 52.24 | $53.84 | 102000 |
| 2023-12-26 | 52.07 | $53.87 | 81900 |
| 2023-12-22 | 51.88 | $53.36 | 93900 |
| 2023-12-21 | 51.73 | $53.10 | 157100 |
| 2023-12-20 | 51.58 | $52.51 | 264000 |
| 2023-12-19 | 51.49 | $53.45 | 124400 |
| 2023-12-18 | 51.28 | $52.67 | 154900 |
| 2023-12-15 | 51.13 | $52.49 | 612900 |
| 2023-12-14 | 50.99 | $52.61 | 276000 |
| 2023-12-13 | 50.82 | $52.54 | 244300 |
| 2023-12-12 | 50.64 | $52.22 | 130400 |
| 2023-12-11 | 50.47 | $52.69 | 104600 |
| 2023-12-08 | 50.24 | $52.41 | 126100 |
| 2023-12-07 | 50.01 | $52.48 | 189400 |
| 2023-12-06 | 49.75 | $51.86 | 281000 |
| 2023-12-05 | 49.53 | $51.42 | 101900 |
| 2023-12-04 | 49.33 | $51.73 | 209700 |
| 2023-12-01 | 49.07 | $51.16 | 262900 |
| 2023-11-30 | 48.85 | $49.59 | 227500 |
| 2023-11-29 | 48.78 | $49.40 | 189200 |
| 2023-11-28 | 48.71 | $49.67 | 150400 |
| 2023-11-27 | 48.61 | $49.50 | 146500 |
| 2023-11-24 | 48.52 | $49.71 | 51300 |
| 2023-11-22 | 48.39 | $49.64 | 142400 |
| 2023-11-21 | 48.26 | $49.69 | 142400 |
| 2023-11-20 | 48.11 | $50.08 | 219600 |
| 2023-11-17 | 47.90 | $50.04 | 168000 |
| 2023-11-16 | 47.68 | $49.91 | 132700 |
| 2023-11-15 | 47.44 | $50.13 | 298500 |
| 2023-11-14 | 47.16 | $49.62 | 385100 |
| 2023-11-13 | 46.90 | $47.60 | 117700 |
| 2023-11-10 | 46.82 | $47.55 | 140900 |
| 2023-11-09 | 46.75 | $47.57 | 122800 |
| 2023-11-08 | 46.66 | $47.24 | 80600 |
| 2023-11-07 | 46.60 | $47.85 | 144000 |
| 2023-11-06 | 46.47 | $48.61 | 150700 |
| 2023-11-03 | 46.24 | $48.62 | 170900 |
| 2023-11-02 | 45.99 | $48.04 | 193800 |
| 2023-11-01 | 45.78 | $46.22 | 120500 |
| 2023-10-31 | 45.73 | $45.29 | 151200 |
| 2023-10-30 | 45.78 | $45.68 | 164700 |
| 2023-10-27 | 45.79 | $45.49 | 188700 |
| 2023-10-26 | 45.82 | $46.02 | 354600 |
| 2023-10-25 | 45.80 | $42.49 | 239300 |
| 2023-10-24 | 46.15 | $42.80 | 221400 |
| 2023-10-23 | 46.50 | $43.60 | 125600 |
| 2023-10-20 | 46.81 | $43.85 | 140700 |
| 2023-10-19 | 47.12 | $44.75 | 280400 |
| 2023-10-18 | 47.37 | $45.55 | 136900 |
| 2023-10-17 | 47.56 | $48.29 | 130500 |
| 2023-10-16 | 47.48 | $47.55 | 98500 |
| 2023-10-13 | 47.47 | $47.26 | 124500 |
| 2023-10-12 | 47.49 | $47.72 | 91600 |
| 2023-10-11 | 47.47 | $48.37 | 109600 |
| 2023-10-10 | 47.38 | $48.37 | 145300 |
| 2023-10-09 | 47.27 | $48.10 | 119800 |
| 2023-10-06 | 47.18 | $47.92 | 161400 |
| 2023-10-05 | 47.11 | $47.56 | 259100 |
| 2023-10-04 | 47.06 | $46.11 | 151900 |
| 2023-10-03 | 47.16 | $46.59 | 200900 |
| 2023-10-02 | 47.22 | $46.59 | 290000 |
| 2023-09-29 | 47.29 | $46.09 | 169600 |
| 2023-09-28 | 47.41 | $45.73 | 168300 |
| 2023-09-27 | 47.59 | $45.36 | 93400 |
| 2023-09-26 | 47.82 | $45.42 | 162800 |
| 2023-09-25 | 48.08 | $46.10 | 73900 |
| 2023-09-22 | 48.28 | $45.91 | 130100 |
| 2023-09-21 | 48.53 | $46.27 | 148400 |
| 2023-09-20 | 48.77 | $46.94 | 98200 |
| 2023-09-19 | 48.97 | $47.67 | 98000 |
| 2023-09-18 | 49.10 | $47.89 | 99800 |
| 2023-09-15 | 49.23 | $49.77 | 656800 |
| 2023-09-14 | 49.17 | $49.97 | 198400 |
| 2023-09-13 | 49.09 | $48.41 | 172500 |
| 2023-09-12 | 49.16 | $49.08 | 111400 |
| 2023-09-11 | 49.17 | $48.98 | 135500 |
| 2023-09-08 | 49.19 | $49.13 | 105900 |
| 2023-09-07 | 49.19 | $49.10 | 147200 |
| 2023-09-06 | 49.20 | $48.89 | 106800 |
| 2023-09-05 | 49.24 | $48.76 | 120600 |
| 2023-09-01 | 49.29 | $50.18 | 290500 |
| 2023-08-31 | 49.19 | $49.27 | 223300 |
| 2023-08-30 | 49.18 | $48.09 | 116200 |
| 2023-08-29 | 49.30 | $49.20 | 165700 |
| 2023-08-28 | 49.31 | $49.41 | 201900 |
| 2023-08-25 | 49.30 | $48.57 | 201100 |
| 2023-08-24 | 49.38 | $48.11 | 83700 |
| 2023-08-23 | 49.51 | $47.81 | 89500 |
| 2023-08-22 | 49.69 | $47.58 | 139900 |
| 2023-08-21 | 49.91 | $47.70 | 122900 |
| 2023-08-18 | 50.14 | $47.57 | 133800 |
| 2023-08-17 | 50.41 | $47.15 | 121400 |
| 2023-08-16 | 50.76 | $47.67 | 97100 |
| 2023-08-15 | 51.08 | $48.24 | 147500 |
| 2023-08-14 | 51.38 | $48.74 | 134500 |
| 2023-08-11 | 51.66 | $49.51 | 115700 |
| 2023-08-10 | 51.89 | $50.40 | 140700 |
| 2023-08-09 | 52.04 | $50.42 | 103400 |
| 2023-08-08 | 52.21 | $51.61 | 92500 |
| 2023-08-07 | 52.28 | $51.77 | 214100 |
| 2023-08-04 | 52.33 | $51.42 | 93400 |
| 2023-08-03 | 52.43 | $51.48 | 133700 |
| 2023-08-02 | 52.53 | $52.51 | 129600 |
| 2023-08-01 | 52.53 | $52.77 | 259000 |
| 2023-07-31 | 52.50 | $51.96 | 318300 |
| 2023-07-28 | 52.56 | $53.29 | 271100 |
| 2023-07-27 | 52.48 | $53.03 | 529500 |
| 2023-07-26 | 52.42 | $56.86 | 293800 |
| 2023-07-25 | 51.96 | $56.32 | 277600 |
| 2023-07-24 | 51.50 | $56.45 | 376600 |
| 2023-07-21 | 50.98 | $55.32 | 306300 |
| 2023-07-20 | 50.52 | $55.23 | 230400 |
| 2023-07-19 | 50.02 | $55.19 | 158500 |
| 2023-07-18 | 49.48 | $54.80 | 181000 |
| 2023-07-17 | 48.92 | $53.29 | 231300 |
| 2023-07-14 | 48.46 | $52.35 | 266800 |
| 2023-07-13 | 48.05 | $52.59 | 266900 |
| 2023-07-12 | 47.57 | $50.37 | 317500 |
| 2023-07-11 | 47.28 | $48.82 | 192100 |
| 2023-07-10 | 47.11 | $47.85 | 212200 |
| 2023-07-07 | 47.04 | $47.17 | 401100 |
| 2023-07-06 | 47.02 | $46.58 | 157800 |
| 2023-07-05 | 47.07 | $47.68 | 157500 |
| 2023-07-03 | 47.01 | $47.95 | 135200 |
| 2023-06-30 | 46.91 | $46.36 | 138500 |
| 2023-06-29 | 46.96 | $46.55 | 107600 |
| 2023-06-28 | 47.01 | $46.17 | 101500 |
| 2023-06-27 | 47.10 | $45.78 | 118600 |
| 2023-06-26 | 47.23 | $44.82 | 232100 |
| 2023-06-23 | 47.49 | $44.94 | 323000 |
| 2023-06-22 | 47.76 | $46.34 | 214400 |
| 2023-06-21 | 47.91 | $47.89 | 112500 |
| 2023-06-20 | 47.91 | $48.08 | 172900 |
| 2023-06-16 | 47.89 | $48.30 | 566500 |
| 2023-06-15 | 47.85 | $49.43 | 186300 |
| 2023-06-14 | 47.68 | $49.44 | 195000 |
| 2023-06-13 | 47.49 | $50.40 | 188500 |
| 2023-06-12 | 47.19 | $49.44 | 280100 |
| 2023-06-09 | 46.95 | $49.77 | 225100 |
| 2023-06-08 | 46.65 | $50.02 | 128000 |
| 2023-06-07 | 46.30 | $50.76 | 223500 |
| 2023-06-06 | 45.83 | $49.20 | 168500 |
| 2023-06-05 | 45.47 | $47.05 | 177600 |
| 2023-06-02 | 45.31 | $48.60 | 200900 |
| 2023-06-01 | 44.96 | $45.48 | 167400 |
| 2023-05-31 | 44.91 | $43.94 | 189700 |
| 2023-05-30 | 45.01 | $45.91 | 139000 |
| 2023-05-26 | 44.91 | $46.41 | 89800 |
| 2023-05-25 | 44.76 | $45.69 | 91400 |
| 2023-05-24 | 44.66 | $45.57 | 133400 |
| 2023-05-23 | 44.56 | $46.65 | 213300 |
| 2023-05-22 | 44.34 | $46.20 | 296800 |
| 2023-05-19 | 44.15 | $45.90 | 167800 |
| 2023-05-18 | 43.96 | $46.12 | 177700 |
| 2023-05-17 | 43.74 | $47.31 | 224400 |
| 2023-05-16 | 43.36 | $45.17 | 220600 |
| 2023-05-15 | 43.17 | $44.46 | 160800 |
| 2023-05-12 | 43.03 | $43.58 | 143400 |
| 2023-05-11 | 42.98 | $43.53 | 115600 |
| 2023-05-10 | 42.92 | $43.75 | 162300 |
| 2023-05-09 | 42.83 | $43.38 | 168800 |
| 2023-05-08 | 42.77 | $43.34 | 231500 |
| 2023-05-05 | 42.71 | $44.66 | 270400 |
| 2023-05-04 | 42.51 | $42.86 | 562800 |
| 2023-05-03 | 42.47 | $42.89 | 256600 |
| 2023-05-02 | 42.43 | $42.48 | 441300 |
| 2023-05-01 | 42.42 | $44.34 | 281700 |
| 2023-04-28 | 42.22 | $44.53 | 351900 |
| 2023-04-27 | 41.98 | $43.49 | 461000 |
| 2023-04-26 | 41.82 | $40.63 | 243500 |
| 2023-04-25 | 41.94 | $40.29 | 190800 |
| 2023-04-24 | 42.12 | $41.33 | 102100 |
| 2023-04-21 | 42.20 | $41.56 | 159100 |
| 2023-04-20 | 42.27 | $41.70 | 168100 |
| 2023-04-19 | 42.33 | $42.22 | 130100 |
| 2023-04-18 | 42.34 | $41.47 | 100800 |
| 2023-04-17 | 42.43 | $42.25 | 123300 |
| 2023-04-14 | 42.45 | $41.48 | 189500 |
| 2023-04-13 | 42.55 | $42.10 | 182600 |
| 2023-04-12 | 42.59 | $40.88 | 194300 |
| 2023-04-11 | 42.78 | $41.40 | 224000 |
| 2023-04-10 | 42.92 | $42.00 | 273600 |
| 2023-04-06 | 43.02 | $42.03 | 195500 |
| 2023-04-05 | 43.12 | $41.20 | 268000 |
| 2023-04-04 | 43.32 | $41.20 | 324300 |
| 2023-04-03 | 43.55 | $41.58 | 198400 |
| 2023-03-31 | 43.75 | $41.49 | 272900 |
| 2023-03-30 | 43.99 | $40.27 | 340600 |
| 2023-03-29 | 44.38 | $40.99 | 224400 |
| 2023-03-28 | 44.74 | $41.44 | 181600 |
| 2023-03-27 | 45.09 | $41.97 | 279700 |
| 2023-03-24 | 45.42 | $42.31 | 228500 |
| 2023-03-23 | 45.74 | $41.64 | 374300 |
| 2023-03-22 | 46.18 | $42.35 | 248500 |
| 2023-03-21 | 46.58 | $44.80 | 335700 |
| 2023-03-20 | 46.77 | $42.72 | 536400 |
| 2023-03-17 | 47.19 | $44.22 | 1.1M |
| 2023-03-16 | 47.50 | $46.14 | 405300 |
| 2023-03-15 | 47.65 | $43.29 | 920600 |
| 2023-03-14 | 48.11 | $43.25 | 631300 |
| 2023-03-13 | 48.62 | $42.07 | 922000 |
| 2023-03-10 | 49.31 | $46.14 | 563000 |
| 2023-03-09 | 49.64 | $46.92 | 522500 |
| 2023-03-08 | 49.93 | $49.60 | 240700 |
| 2023-03-07 | 49.96 | $48.73 | 270000 |
| 2023-03-06 | 50.09 | $49.19 | 216900 |
| 2023-03-03 | 50.19 | $50.02 | 282300 |
| 2023-03-02 | 50.20 | $49.37 | 193000 |
| 2023-03-01 | 50.29 | $50.47 | 171000 |
| 2023-02-28 | 50.27 | $51.01 | 326000 |
| 2023-02-27 | 50.19 | $51.54 | 267600 |
| 2023-02-24 | 50.05 | $51.07 | 182000 |
| 2023-02-23 | 49.95 | $51.34 | 175700 |
| 2023-02-22 | 49.80 | $51.14 | 289600 |
| 2023-02-21 | 49.66 | $50.85 | 386200 |
| 2023-02-17 | 49.53 | $51.81 | 219000 |
| 2023-02-16 | 49.29 | $50.45 | 171600 |
| 2023-02-15 | 49.17 | $50.62 | 177100 |
| 2023-02-14 | 49.02 | $50.52 | 291900 |
| 2023-02-13 | 48.86 | $50.53 | 211300 |
| 2023-02-10 | 48.68 | $49.70 | 341200 |
| 2023-02-09 | 48.58 | $49.28 | 159700 |
| 2023-02-08 | 48.50 | $49.91 | 168500 |
| 2023-02-07 | 48.35 | $50.97 | 215600 |
| 2023-02-06 | 48.08 | $50.81 | 196500 |
| 2023-02-03 | 47.79 | $52.54 | 183700 |
| 2023-02-02 | 47.29 | $52.02 | 158100 |
| 2023-02-01 | 46.79 | $50.88 | 301700 |
| 2023-01-31 | 46.36 | $49.62 | 193400 |
| 2023-01-30 | 46.02 | $48.82 | 195400 |
| 2023-01-27 | 45.73 | $49.23 | 201700 |
| 2023-01-26 | 45.36 | $49.05 | 434200 |
| 2023-01-25 | 44.97 | $45.73 | 144600 |
| 2023-01-24 | 44.89 | $45.50 | 163100 |
| 2023-01-23 | 44.83 | $45.96 | 131200 |
| 2023-01-20 | 44.71 | $44.77 | 234400 |
| 2023-01-19 | 44.70 | $44.19 | 228000 |
| 2023-01-18 | 44.75 | $45.62 | 358200 |
| 2023-01-17 | 44.66 | $46.48 | 210100 |
| 2023-01-13 | 44.47 | $46.72 | 159900 |
| 2023-01-12 | 44.23 | $46.39 | 237300 |
| 2023-01-11 | 44.01 | $46.14 | 279800 |
| 2023-01-10 | 43.78 | $46.43 | 192600 |
| 2023-01-09 | 43.50 | $45.39 | 163600 |
| 2023-01-06 | 43.30 | $45.56 | 176700 |
| 2023-01-05 | 43.07 | $44.14 | 224500 |
| 2023-01-04 | 42.95 | $44.54 | 301100 |
| 2023-01-03 | 42.79 | $43.71 | 270200 |
| 2022-12-30 | 42.69 | $43.05 | 248200 |
| 2022-12-29 | 42.65 | $43.59 | 148400 |
| 2022-12-28 | 42.55 | $41.87 | 92000 |
| 2022-12-27 | 42.63 | $42.67 | 128800 |
| 2022-12-23 | 42.62 | $42.50 | 189800 |
| 2022-12-22 | 42.63 | $42.46 | 170400 |
| 2022-12-21 | 42.65 | $43.25 | 262600 |
| 2022-12-20 | 42.59 | $42.56 | 305100 |
| 2022-12-19 | 42.59 | $42.41 | 250500 |
| 2022-12-16 | 42.61 | $42.41 | 897500 |
| 2022-12-15 | 42.63 | $41.56 | 302100 |
| 2022-12-14 | 42.75 | $42.64 | 322700 |
| 2022-12-13 | 42.76 | $43.39 | 292000 |
| 2022-12-12 | 42.69 | $42.73 | 194700 |
| 2022-12-09 | 42.69 | $42.11 | 131900 |
| 2022-12-08 | 42.75 | $42.45 | 136100 |
| 2022-12-07 | 42.78 | $42.42 | 98900 |
| 2022-12-06 | 42.81 | $42.31 | 99700 |
| 2022-12-05 | 42.87 | $42.65 | 148300 |
| 2022-12-02 | 42.89 | $43.80 | 196400 |
| 2022-12-01 | 42.80 | $43.35 | 115600 |
| 2022-11-30 | 42.74 | $43.53 | 231500 |
| 2022-11-29 | 42.65 | $42.77 | 91900 |
| 2022-11-28 | 42.64 | $43.05 | 174900 |
| 2022-11-25 | 42.60 | $44.66 | 84500 |
| 2022-11-23 | 42.38 | $44.58 | 98100 |
| 2022-11-22 | 42.15 | $44.18 | 94200 |
| 2022-11-21 | 41.94 | $43.94 | 146700 |
| 2022-11-18 | 41.72 | $42.65 | 118900 |
| 2022-11-17 | 41.63 | $43.11 | 104300 |
| 2022-11-16 | 41.47 | $43.56 | 96600 |
| 2022-11-15 | 41.25 | $44.18 | 126900 |
| 2022-11-14 | 40.94 | $43.87 | 261100 |
| 2022-11-11 | 40.63 | $44.35 | 154100 |
| 2022-11-10 | 40.24 | $43.89 | 178400 |
| 2022-11-09 | 39.86 | $41.70 | 164000 |
| 2022-11-08 | 39.67 | $42.30 | 141100 |
| 2022-11-07 | 39.39 | $42.61 | 128600 |
| 2022-11-04 | 39.05 | $41.89 | 121800 |
| 2022-11-03 | 38.75 | $40.27 | 134000 |
| 2022-11-02 | 38.59 | $41.54 | 214400 |
| 2022-11-01 | 38.28 | $41.75 | 134400 |
| 2022-10-31 | 37.91 | $42.03 | 212000 |
| 2022-10-28 | 37.48 | $42.04 | 310800 |
| 2022-10-27 | 37.00 | $39.52 | 162900 |
| 2022-10-26 | 36.74 | $39.44 | 158700 |
| 2022-10-25 | 36.45 | $39.27 | 201000 |
| 2022-10-24 | 36.15 | $38.29 | 139300 |
| 2022-10-21 | 35.93 | $37.73 | 146300 |
| 2022-10-20 | 35.74 | $36.32 | 128300 |
| 2022-10-19 | 35.68 | $37.50 | 177800 |
| 2022-10-18 | 35.49 | $38.06 | 176000 |
| 2022-10-17 | 35.22 | $38.27 | 149700 |
| 2022-10-14 | 34.90 | $37.55 | 265200 |
| 2022-10-13 | 34.62 | $38.86 | 285000 |
| 2022-10-12 | 34.17 | $36.55 | 305300 |
| 2022-10-11 | 33.92 | $35.77 | 327200 |
| 2022-10-10 | 33.72 | $34.36 | 184300 |
| 2022-10-07 | 33.66 | $33.79 | 337700 |
| 2022-10-06 | 33.64 | $34.89 | 191100 |
| 2022-10-05 | 33.51 | $35.24 | 168700 |
| 2022-10-04 | 33.33 | $35.22 | 187100 |
| 2022-10-03 | 33.13 | $33.37 | 229500 |
| 2022-09-30 | 33.11 | $32.96 | 270400 |
| 2022-09-29 | 33.12 | $32.88 | 218300 |
| 2022-09-28 | 33.15 | $33.25 | 277700 |
| 2022-09-27 | 33.14 | $32.04 | 310000 |
| 2022-09-26 | 33.25 | $32.17 | 308300 |
| 2022-09-23 | 33.37 | $32.20 | 208500 |
| 2022-09-22 | 33.49 | $32.47 | 168000 |
| 2022-09-21 | 33.60 | $32.80 | 149200 |
| 2022-09-20 | 33.68 | $32.97 | 128800 |
| 2022-09-19 | 33.75 | $33.34 | 176200 |
| 2022-09-16 | 33.80 | $32.79 | 503700 |
| 2022-09-15 | 33.90 | $32.91 | 140500 |
| 2022-09-14 | 34.01 | $32.71 | 248000 |
| 2022-09-13 | 34.14 | $33.16 | 238000 |
| 2022-09-12 | 34.25 | $34.37 | 297400 |
| 2022-09-09 | 34.24 | $34.09 | 148400 |
| 2022-09-08 | 34.25 | $33.04 | 170400 |
| 2022-09-07 | 34.38 | $32.80 | 196200 |
| 2022-09-06 | 34.54 | $32.18 | 199300 |
| 2022-09-02 | 34.79 | $32.69 | 276300 |
| 2022-09-01 | 35.02 | $32.97 | 171800 |
| 2022-08-31 | 35.23 | $32.96 | 225600 |
| 2022-08-30 | 35.47 | $33.30 | 142900 |
| 2022-08-29 | 35.70 | $33.51 | 277500 |
| 2022-08-26 | 35.93 | $33.99 | 163200 |
| 2022-08-25 | 36.13 | $35.19 | 250600 |
| 2022-08-24 | 36.23 | $34.75 | 95000 |
| 2022-08-23 | 36.39 | $34.66 | 122400 |
| 2022-08-22 | 36.57 | $35.15 | 216500 |
| 2022-08-19 | 36.72 | $36.55 | 183400 |
| 2022-08-18 | 36.74 | $37.13 | 124500 |
| 2022-08-17 | 36.69 | $36.84 | 159000 |
| 2022-08-16 | 36.68 | $37.22 | 153900 |
| 2022-08-15 | 36.62 | $36.57 | 185600 |
| 2022-08-12 | 36.63 | $36.40 | 211800 |
| 2022-08-11 | 36.65 | $35.96 | 425300 |
| 2022-08-10 | 36.72 | $35.54 | 309900 |
| 2022-08-09 | 36.85 | $34.58 | 213500 |
| 2022-08-08 | 37.09 | $34.12 | 219400 |
| 2022-08-05 | 37.40 | $34.20 | 263200 |
| 2022-08-04 | 37.74 | $34.49 | 447500 |
| 2022-08-03 | 38.08 | $33.97 | 430400 |
| 2022-08-02 | 38.51 | $33.85 | 561300 |
| 2022-08-01 | 39.00 | $33.28 | 405000 |
| 2022-07-29 | 39.60 | $33.72 | 434300 |
| 2022-07-28 | 40.22 | $34.00 | 1.7M |
| 2022-07-27 | 40.88 | $43.12 | 167200 |
| 2022-07-26 | 40.64 | $41.70 | 132300 |
| 2022-07-25 | 40.53 | $42.15 | 154700 |
| 2022-07-22 | 40.36 | $41.59 | 151600 |
| 2022-07-21 | 40.23 | $42.20 | 181700 |
| 2022-07-20 | 40.03 | $41.89 | 79500 |
| 2022-07-19 | 39.83 | $41.36 | 207500 |
| 2022-07-18 | 39.67 | $39.33 | 159100 |
| 2022-07-15 | 39.70 | $39.27 | 156400 |
| 2022-07-14 | 39.75 | $38.24 | 207400 |
| 2022-07-13 | 39.91 | $39.60 | 164900 |
| 2022-07-12 | 39.94 | $40.46 | 302900 |
| 2022-07-11 | 39.89 | $40.58 | 334600 |
| 2022-07-08 | 39.81 | $41.06 | 363300 |
| 2022-07-07 | 39.68 | $40.85 | 471700 |
| 2022-07-06 | 39.56 | $40.75 | 323500 |
| 2022-07-05 | 39.43 | $41.20 | 334700 |
| 2022-07-01 | 39.25 | $40.62 | 304200 |
| 2022-06-30 | 39.10 | $38.67 | 211900 |
| 2022-06-29 | 39.15 | $39.14 | 129400 |
| 2022-06-28 | 39.15 | $39.22 | 237000 |
| 2022-06-27 | 39.14 | $39.69 | 164400 |
| 2022-06-24 | 39.09 | $39.65 | 362200 |
| 2022-06-23 | 39.03 | $38.11 | 183000 |
| 2022-06-22 | 39.12 | $37.91 | 188500 |
| 2022-06-21 | 39.25 | $37.97 | 211700 |
| 2022-06-17 | 39.39 | $37.65 | 431200 |
| 2022-06-16 | 39.57 | $37.16 | 307900 |
| 2022-06-15 | 39.82 | $37.67 | 304100 |
| 2022-06-14 | 40.05 | $37.10 | 337200 |
| 2022-06-13 | 40.36 | $36.98 | 295400 |
| 2022-06-10 | 40.72 | $38.50 | 185300 |
| 2022-06-09 | 40.95 | $39.64 | 220200 |
| 2022-06-08 | 41.09 | $41.28 | 172300 |
| 2022-06-07 | 41.07 | $41.71 | 116400 |
| 2022-06-06 | 41.00 | $41.90 | 207100 |
| 2022-06-03 | 40.90 | $41.06 | 113900 |
| 2022-06-02 | 40.89 | $41.49 | 144300 |
| 2022-06-01 | 40.82 | $40.86 | 147200 |
| 2022-05-31 | 40.82 | $41.57 | 445500 |
| 2022-05-27 | 40.74 | $41.60 | 148900 |
| 2022-05-26 | 40.65 | $40.64 | 232800 |
| 2022-05-25 | 40.65 | $39.40 | 234600 |
| 2022-05-24 | 40.78 | $38.52 | 213000 |
| 2022-05-23 | 41.02 | $39.05 | 300900 |
| 2022-05-20 | 41.23 | $36.95 | 230500 |
| 2022-05-19 | 41.68 | $37.09 | 313300 |
| 2022-05-18 | 42.16 | $38.11 | 256000 |
| 2022-05-17 | 42.59 | $39.69 | 159200 |
| 2022-05-16 | 42.89 | $38.43 | 260100 |
| 2022-05-13 | 43.36 | $39.43 | 190700 |
| 2022-05-12 | 43.78 | $38.86 | 266900 |
| 2022-05-11 | 44.30 | $38.58 | 199700 |
| 2022-05-10 | 44.90 | $38.69 | 339400 |
| 2022-05-09 | 45.55 | $39.51 | 304200 |
| 2022-05-06 | 46.19 | $41.05 | 234500 |
| 2022-05-05 | 46.73 | $42.16 | 223300 |
| 2022-05-04 | 47.21 | $44.12 | 304400 |
| 2022-05-03 | 47.53 | $42.97 | 401800 |
| 2022-05-02 | 48.01 | $43.34 | 374300 |
| 2022-04-29 | 48.50 | $43.65 | 349300 |
| 2022-04-28 | 49.01 | $45.92 | 221000 |
| 2022-04-27 | 49.34 | $44.95 | 224200 |
| 2022-04-26 | 49.80 | $45.30 | 217100 |
| 2022-04-25 | 50.28 | $47.40 | 157900 |
| 2022-04-22 | 50.58 | $46.98 | 191900 |
| 2022-04-21 | 50.96 | $48.08 | 178900 |
| 2022-04-20 | 51.26 | $49.52 | 233800 |
| 2022-04-19 | 51.44 | $49.95 | 174000 |
| 2022-04-18 | 51.60 | $47.80 | 183700 |
| 2022-04-14 | 52.00 | $48.18 | 250600 |
| 2022-04-13 | 52.40 | $49.60 | 170000 |
| 2022-04-12 | 52.70 | $48.83 | 357000 |
| 2022-04-11 | 53.11 | $48.99 | 229800 |
| 2022-04-08 | 53.54 | $49.71 | 246200 |
| 2022-04-07 | 53.94 | $49.83 | 332700 |
| 2022-04-06 | 54.38 | $52.07 | 211400 |
| 2022-04-05 | 54.62 | $53.81 | 210300 |
| 2022-04-04 | 54.70 | $53.96 | 111100 |
| 2022-04-01 | 54.78 | $54.64 | 182600 |
| 2022-03-31 | 54.80 | $54.92 | 219800 |
| 2022-03-30 | 54.79 | $56.13 | 332500 |
| 2022-03-29 | 54.64 | $57.22 | 288200 |
| 2022-03-28 | 54.37 | $55.49 | 267600 |
| 2022-03-25 | 54.26 | $55.29 | 147300 |
| 2022-03-24 | 54.15 | $53.56 | 134900 |
| 2022-03-23 | 54.21 | $53.31 | 245100 |
| 2022-03-22 | 54.30 | $55.69 | 405100 |
| 2022-03-21 | 54.16 | $54.65 | 355600 |
| 2022-03-18 | 54.10 | $55.96 | 1.2M |
| 2022-03-17 | 53.91 | $55.54 | 364500 |
| 2022-03-16 | 53.74 | $54.34 | 267100 |
| 2022-03-15 | 53.67 | $51.95 | 391800 |
| 2022-03-14 | 53.86 | $52.42 | 235000 |
| 2022-03-11 | 54.01 | $51.25 | 256400 |
| 2022-03-10 | 54.30 | $50.83 | 327300 |
| 2022-03-09 | 54.66 | $51.41 | 489000 |
| 2022-03-08 | 55.00 | $49.44 | 390700 |
| 2022-03-07 | 55.59 | $49.74 | 477000 |
| 2022-03-04 | 56.20 | $54.64 | 304600 |
| 2022-03-03 | 56.37 | $56.14 | 240900 |
| 2022-03-02 | 56.39 | $56.29 | 257100 |
| 2022-03-01 | 56.40 | $53.44 | 474100 |
| 2022-02-28 | 56.72 | $55.39 | 393200 |
| 2022-02-25 | 56.86 | $55.23 | 269600 |
| 2022-02-24 | 57.03 | $53.61 | 223300 |
| 2022-02-23 | 57.39 | $54.04 | 152800 |
| 2022-02-22 | 57.74 | $55.05 | 241600 |
| 2022-02-18 | 58.02 | $56.12 | 157500 |
| 2022-02-17 | 58.22 | $56.48 | 162400 |
| 2022-02-16 | 58.41 | $58.75 | 160600 |
| 2022-02-15 | 58.37 | $58.41 | 233200 |
| 2022-02-14 | 58.37 | $56.72 | 232100 |
| 2022-02-11 | 58.54 | $56.82 | 160200 |
| 2022-02-10 | 58.72 | $57.30 | 293300 |
| 2022-02-09 | 58.87 | $58.02 | 262900 |
| 2022-02-08 | 58.96 | $59.60 | 320300 |
| 2022-02-07 | 58.89 | $58.00 | 159300 |
| 2022-02-04 | 58.99 | $58.26 | 244600 |
| 2022-02-03 | 59.06 | $57.67 | 215600 |
| 2022-02-02 | 59.21 | $59.07 | 401900 |
| 2022-02-01 | 59.22 | $61.58 | 359200 |
| 2022-01-31 | 58.97 | $59.46 | 443500 |
| 2022-01-28 | 58.92 | $57.84 | 301100 |
| 2022-01-27 | 59.04 | $56.61 | 282700 |
| 2022-01-26 | 59.29 | $56.85 | 189900 |
| 2022-01-25 | 59.55 | $57.48 | 170400 |
| 2022-01-24 | 59.77 | $57.83 | 330000 |
| 2022-01-21 | 59.97 | $57.39 | 232300 |
| 2022-01-20 | 60.24 | $57.92 | 164300 |
| 2022-01-19 | 60.49 | $59.63 | 264000 |
| 2022-01-18 | 60.58 | $61.21 | 328200 |
| 2022-01-14 | 60.51 | $63.02 | 193700 |
| 2022-01-13 | 60.25 | $62.15 | 142200 |
| 2022-01-12 | 60.05 | $61.70 | 148500 |
| 2022-01-11 | 59.88 | $60.49 | 276300 |
| 2022-01-10 | 59.81 | $61.78 | 222600 |
| 2022-01-07 | 59.60 | $62.17 | 252100 |
| 2022-01-06 | 59.33 | $61.94 | 208500 |
| 2022-01-05 | 59.06 | $59.17 | 162100 |
| 2022-01-04 | 59.05 | $60.46 | 211000 |
| 2022-01-03 | 58.90 | $60.05 | 182100 |
| 2021-12-31 | 58.78 | $59.66 | 166200 |
| 2021-12-30 | 58.68 | $59.75 | 163300 |
| 2021-12-29 | 58.57 | $59.88 | 136300 |
| 2021-12-28 | 58.43 | $59.43 | 125000 |
| 2021-12-27 | 58.33 | $59.01 | 221200 |
| 2021-12-23 | 58.26 | $57.79 | 109700 |
| 2021-12-22 | 58.31 | $57.58 | 179900 |
| 2021-12-21 | 58.38 | $56.57 | 258600 |
| 2021-12-20 | 58.57 | $54.76 | 292900 |
| 2021-12-17 | 58.98 | $56.27 | 1.6M |
| 2021-12-16 | 59.26 | $58.14 | 282300 |
| 2021-12-15 | 59.38 | $58.01 | 478400 |
| 2021-12-14 | 59.52 | $57.29 | 287500 |
| 2021-12-13 | 59.76 | $56.72 | 337100 |
| 2021-12-10 | 60.08 | $57.73 | 183900 |
| 2021-12-09 | 60.32 | $58.55 | 142800 |
| 2021-12-08 | 60.51 | $59.28 | 165600 |
| 2021-12-07 | 60.64 | $58.54 | 180100 |
| 2021-12-06 | 60.86 | $58.58 | 194600 |
| 2021-12-03 | 61.10 | $57.26 | 193500 |
| 2021-12-02 | 61.50 | $58.87 | 339500 |
| 2021-12-01 | 61.78 | $57.53 | 388000 |
| 2021-11-30 | 62.23 | $59.77 | 271300 |
| 2021-11-29 | 62.49 | $61.62 | 203500 |
| 2021-11-26 | 62.58 | $61.76 | 157800 |
| 2021-11-24 | 62.67 | $65.13 | 110700 |
| 2021-11-23 | 62.41 | $64.98 | 181800 |
| 2021-11-22 | 62.14 | $63.55 | 165400 |
| 2021-11-19 | 61.99 | $62.84 | 237500 |
| 2021-11-18 | 61.90 | $63.05 | 198700 |
| 2021-11-17 | 61.78 | $63.49 | 187000 |
| 2021-11-16 | 61.60 | $64.77 | 159600 |
| 2021-11-15 | 61.26 | $65.48 | 233500 |
| 2021-11-12 | 60.82 | $64.06 | 252200 |
| 2021-11-11 | 60.48 | $63.55 | 192900 |
| 2021-11-10 | 60.15 | $64.74 | 251200 |
| 2021-11-09 | 59.67 | $63.98 | 280000 |
| 2021-11-08 | 59.22 | $63.49 | 325300 |
| 2021-11-05 | 58.77 | $62.05 | 307500 |
| 2021-11-04 | 58.42 | $60.09 | 305400 |
| 2021-11-03 | 58.24 | $60.02 | 293800 |
| 2021-11-02 | 58.06 | $57.77 | 344900 |
| 2021-11-01 | 58.09 | $57.65 | 346300 |
| 2021-10-29 | 58.13 | $55.44 | 470300 |
| 2021-10-28 | 58.42 | $55.09 | 1.1M |
| 2021-10-27 | 58.77 | $59.09 | 243500 |
| 2021-10-26 | 58.73 | $61.68 | 193800 |
| 2021-10-25 | 58.42 | $62.79 | 176100 |
| 2021-10-22 | 57.96 | $61.97 | 263600 |
| 2021-10-21 | 57.54 | $61.57 | 245600 |
| 2021-10-20 | 57.12 | $61.46 | 161500 |
| 2021-10-19 | 56.66 | $60.71 | 337600 |
| 2021-10-18 | 56.23 | $61.50 | 195600 |
| 2021-10-15 | 55.68 | $60.75 | 334400 |
| 2021-10-14 | 55.14 | $60.24 | 190500 |
| 2021-10-13 | 54.61 | $59.29 | 185600 |
| 2021-10-12 | 54.11 | $58.99 | 294000 |
| 2021-10-11 | 53.60 | $57.54 | 236200 |
| 2021-10-08 | 53.19 | $56.93 | 202700 |
| 2021-10-07 | 52.79 | $56.93 | 355900 |
| 2021-10-06 | 52.36 | $55.50 | 236600 |
| 2021-10-05 | 52.02 | $55.49 | 451500 |
| 2021-10-04 | 51.66 | $55.00 | 411600 |
| 2021-10-01 | 51.31 | $54.21 | 283500 |
| 2021-09-30 | 51.00 | $52.48 | 185900 |
| 2021-09-29 | 50.85 | $52.40 | 158300 |
| 2021-09-28 | 50.68 | $51.61 | 143600 |
| 2021-09-27 | 50.59 | $51.93 | 329400 |
| 2021-09-24 | 50.44 | $51.61 | 107500 |
| 2021-09-23 | 50.32 | $51.69 | 111400 |
| 2021-09-22 | 50.18 | $50.75 | 121100 |
| 2021-09-21 | 50.12 | $49.37 | 155500 |
| 2021-09-20 | 50.20 | $49.78 | 211000 |
| 2021-09-17 | 50.24 | $51.98 | 525800 |
| 2021-09-16 | 50.06 | $51.46 | 192400 |
| 2021-09-15 | 49.91 | $51.12 | 198200 |
| 2021-09-14 | 49.78 | $50.34 | 188200 |
| 2021-09-13 | 49.72 | $51.65 | 219000 |
| 2021-09-10 | 49.52 | $51.11 | 223300 |
| 2021-09-09 | 49.35 | $50.88 | 372800 |
| 2021-09-08 | 49.19 | $49.96 | 238300 |
| 2021-09-07 | 49.11 | $48.29 | 71300 |
| 2021-09-03 | 49.20 | $49.10 | 81500 |
| 2021-09-02 | 49.21 | $49.27 | 79700 |
| 2021-09-01 | 49.20 | $49.27 | 79700 |
| 2021-08-31 | 49.20 | $49.19 | 111900 |
| 2021-08-30 | 49.20 | $48.50 | 120300 |
| 2021-08-27 | 49.27 | $49.89 | 169900 |
| 2021-08-26 | 49.20 | $48.16 | 88400 |
| 2021-08-25 | 49.31 | $49.52 | 121100 |
| 2021-08-24 | 49.29 | $49.91 | 68500 |
| 2021-08-23 | 49.23 | $49.35 | 79700 |
| 2021-08-20 | 49.21 | $49.02 | 109700 |
| 2021-08-19 | 49.23 | $48.03 | 116600 |
| 2021-08-18 | 49.36 | $48.47 | 67600 |
| 2021-08-17 | 49.46 | $48.80 | 79100 |
| 2021-08-16 | 49.52 | $49.37 | 74600 |
| 2021-08-13 | 49.54 | $49.81 | 45400 |
| 2021-08-12 | 49.51 | $50.33 | 192000 |
| 2021-08-11 | 49.43 | $50.65 | 126500 |
| 2021-08-10 | 49.30 | $49.93 | 75100 |
| 2021-08-09 | 49.23 | $49.34 | 108800 |
| 2021-08-06 | 49.22 | $49.92 | 104900 |
| 2021-08-05 | 49.14 | $48.14 | 159800 |
| 2021-08-04 | 49.25 | $48.08 | 113300 |
| 2021-08-03 | 49.37 | $49.04 | 204200 |
| 2021-08-02 | 49.41 | $48.73 | 216500 |
| 2021-07-30 | 49.48 | $49.70 | 236400 |
| 2021-07-29 | 49.46 | $50.32 | 210900 |
| 2021-07-28 | 49.37 | $49.18 | 125200 |
| 2021-07-27 | 49.39 | $48.60 | 103000 |
| 2021-07-26 | 49.47 | $48.57 | 67900 |
| 2021-07-23 | 49.56 | $48.50 | 89600 |
| 2021-07-22 | 49.68 | $47.78 | 96600 |
| 2021-07-21 | 49.88 | $48.98 | 106000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
89.66
2026-07-17
Close Price
$89.76
Vol: 240300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
32.77
Average
59.97
Maximum
95.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 89.66 | $89.76 | 240300 |
| 2026-07-16 | 89.48 | $92.88 | 281500 |
| 2026-07-15 | 88.95 | $90.87 | 174200 |
| 2026-07-14 | 88.58 | $90.97 | 156729 |
| 2026-07-13 | 88.16 | $90.78 | 210066 |
| 2026-07-10 | 87.72 | $90.23 | 144251 |
| 2026-07-09 | 87.30 | $89.72 | 188623 |
| 2026-07-08 | 86.88 | $88.29 | 198437 |
| 2026-07-07 | 86.56 | $90.44 | 160651 |
| 2026-07-06 | 85.99 | $90.00 | 141400 |
| 2026-07-02 | 85.40 | $88.72 | 193200 |
| 2026-07-01 | 84.89 | $89.69 | 407819 |
| 2026-06-30 | 84.24 | $87.06 | 369100 |
| 2026-06-29 | 83.82 | $86.42 | 224800 |
| 2026-06-26 | 83.43 | $87.16 | 438014 |
| 2026-06-25 | 82.96 | $86.82 | 202100 |
| 2026-06-24 | 82.49 | $86.45 | 195600 |
| 2026-06-23 | 82.05 | $84.99 | 226900 |
| 2026-06-22 | 81.74 | $82.52 | 239576 |
| 2026-06-18 | 81.67 | $82.05 | 408900 |
| 2026-06-17 | 81.64 | $81.00 | 292625 |
| 2026-06-16 | 81.71 | $83.30 | 152000 |
| 2026-06-15 | 81.54 | $82.03 | 155205 |
| 2026-06-12 | 81.49 | $84.17 | 278100 |
| 2026-06-11 | 81.22 | $82.91 | 272700 |
| 2026-06-10 | 81.06 | $81.55 | 199208 |
| 2026-06-09 | 81.03 | $81.18 | 187517 |
| 2026-06-08 | 81.05 | $80.39 | 222000 |
| 2026-06-05 | 81.17 | $79.89 | 256000 |
| 2026-06-04 | 81.37 | $79.05 | 296812 |
| 2026-06-03 | 81.70 | $77.74 | 371324 |
| 2026-06-02 | 82.19 | $81.41 | 138121 |
| 2026-06-01 | 82.34 | $80.91 | 141629 |
| 2026-05-29 | 82.58 | $82.24 | 146240 |
| 2026-05-28 | 82.71 | $82.38 | 127915 |
| 2026-05-27 | 82.84 | $83.03 | 95730 |
| 2026-05-26 | 82.94 | $83.89 | 152408 |
| 2026-05-22 | 82.98 | $82.74 | 171900 |
| 2026-05-21 | 83.16 | $82.65 | 154700 |
| 2026-05-20 | 83.37 | $82.58 | 205200 |
| 2026-05-19 | 83.66 | $80.45 | 134648 |
| 2026-05-18 | 84.23 | $80.57 | 205900 |
| 2026-05-15 | 84.89 | $79.90 | 183201 |
| 2026-05-14 | 85.71 | $81.23 | 198605 |
| 2026-05-13 | 86.47 | $79.93 | 256218 |
| 2026-05-12 | 87.43 | $82.59 | 214111 |
| 2026-05-11 | 88.21 | $83.79 | 221200 |
| 2026-05-08 | 88.93 | $86.32 | 172500 |
| 2026-05-07 | 89.45 | $87.55 | 165800 |
| 2026-05-06 | 89.88 | $87.33 | 214500 |
| 2026-05-05 | 90.38 | $85.84 | 176200 |
| 2026-05-04 | 91.05 | $85.72 | 180410 |
| 2026-05-01 | 91.76 | $86.50 | 175018 |
| 2026-04-30 | 92.41 | $86.84 | 206725 |
| 2026-04-29 | 93.04 | $86.42 | 194146 |
| 2026-04-28 | 93.73 | $89.07 | 246626 |
| 2026-04-27 | 94.16 | $88.40 | 190200 |
| 2026-04-24 | 94.65 | $88.04 | 298600 |
| 2026-04-23 | 95.18 | $87.66 | 561749 |
| 2026-04-22 | 95.76 | $98.51 | 183242 |
| 2026-04-21 | 95.26 | $97.79 | 147919 |
| 2026-04-20 | 94.79 | $99.93 | 152825 |
| 2026-04-17 | 94.08 | $99.35 | 203642 |
| 2026-04-16 | 93.38 | $96.95 | 131300 |
| 2026-04-15 | 92.88 | $96.43 | 185800 |
| 2026-04-14 | 92.40 | $96.89 | 154048 |
| 2026-04-13 | 91.84 | $95.23 | 135149 |
| 2026-04-10 | 91.43 | $94.91 | 154245 |
| 2026-04-09 | 91.02 | $94.95 | 251713 |
| 2026-04-08 | 90.57 | $94.93 | 246900 |
| 2026-04-07 | 90.11 | $92.61 | 199622 |
| 2026-04-06 | 89.85 | $92.06 | 136920 |
| 2026-04-02 | 89.64 | $90.00 | 220626 |
| 2026-04-01 | 89.63 | $90.02 | 264400 |
| 2026-03-31 | 89.62 | $89.23 | 230700 |
| 2026-03-30 | 89.69 | $87.86 | 153331 |
| 2026-03-27 | 89.92 | $87.97 | 136543 |
| 2026-03-26 | 90.15 | $88.82 | 165641 |
| 2026-03-25 | 90.33 | $88.64 | 229200 |
| 2026-03-24 | 90.55 | $90.80 | 246214 |
| 2026-03-23 | 90.58 | $91.26 | 336215 |
| 2026-03-20 | 90.57 | $89.32 | 974247 |
| 2026-03-19 | 90.77 | $91.36 | 208000 |
| 2026-03-18 | 90.80 | $90.34 | 275700 |
| 2026-03-17 | 90.93 | $90.85 | 198400 |
| 2026-03-16 | 91.03 | $90.06 | 270500 |
| 2026-03-13 | 91.22 | $91.17 | 186300 |
| 2026-03-12 | 91.29 | $89.81 | 191200 |
| 2026-03-11 | 91.48 | $89.06 | 214350 |
| 2026-03-10 | 91.77 | $89.62 | 315749 |
| 2026-03-09 | 92.02 | $90.07 | 283845 |
| 2026-03-06 | 92.24 | $89.91 | 196230 |
| 2026-03-05 | 92.49 | $91.03 | 174635 |
| 2026-03-04 | 92.64 | $91.45 | 259300 |
| 2026-03-03 | 92.74 | $91.49 | 159000 |
| 2026-03-02 | 92.84 | $91.91 | 201900 |
| 2026-02-27 | 92.90 | $90.79 | 393701 |
| 2026-02-26 | 93.05 | $94.88 | 286700 |
| 2026-02-25 | 92.77 | $94.27 | 173515 |
| 2026-02-24 | 92.51 | $92.85 | 369017 |
| 2026-02-23 | 92.34 | $92.80 | 529323 |
| 2026-02-20 | 92.15 | $95.71 | 216037 |
| 2026-02-19 | 91.61 | $94.52 | 233400 |
| 2026-02-18 | 91.10 | $93.15 | 353649 |
| 2026-02-17 | 90.63 | $93.37 | 235243 |
| 2026-02-13 | 90.05 | $92.45 | 270739 |
| 2026-02-12 | 89.48 | $88.31 | 206900 |
| 2026-02-11 | 89.25 | $89.59 | 350600 |
| 2026-02-10 | 88.81 | $92.36 | 351829 |
| 2026-02-09 | 88.02 | $93.93 | 314700 |
| 2026-02-06 | 86.99 | $93.72 | 177808 |
| 2026-02-05 | 85.89 | $92.37 | 371300 |
| 2026-02-04 | 84.83 | $91.57 | 376108 |
| 2026-02-03 | 83.76 | $91.14 | 320800 |
| 2026-02-02 | 82.65 | $91.08 | 352800 |
| 2026-01-30 | 81.45 | $90.29 | 427653 |
| 2026-01-29 | 80.24 | $89.37 | 371293 |
| 2026-01-28 | 79.03 | $85.71 | 240000 |
| 2026-01-27 | 78.11 | $86.30 | 261513 |
| 2026-01-26 | 77.08 | $85.43 | 399700 |
| 2026-01-23 | 76.07 | $85.72 | 572900 |
| 2026-01-22 | 74.98 | $79.90 | 428300 |
| 2026-01-21 | 74.42 | $77.25 | 247800 |
| 2026-01-20 | 74.10 | $74.18 | 181700 |
| 2026-01-16 | 74.07 | $75.24 | 193000 |
| 2026-01-15 | 73.94 | $76.56 | 209100 |
| 2026-01-14 | 73.66 | $74.77 | 176000 |
| 2026-01-13 | 73.55 | $73.65 | 171400 |
| 2026-01-12 | 73.55 | $73.55 | 179500 |
| 2026-01-09 | 73.57 | $74.19 | 182100 |
| 2026-01-08 | 73.53 | $74.93 | 239200 |
| 2026-01-07 | 73.41 | $73.09 | 217000 |
| 2026-01-06 | 73.47 | $74.53 | 221000 |
| 2026-01-05 | 73.39 | $73.91 | 213800 |
| 2026-01-02 | 73.37 | $71.87 | 325500 |
| 2025-12-31 | 73.55 | $71.00 | 177800 |
| 2025-12-30 | 73.82 | $72.02 | 117900 |
| 2025-12-29 | 74.00 | $73.03 | 99700 |
| 2025-12-26 | 74.08 | $73.44 | 92100 |
| 2025-12-24 | 74.11 | $74.30 | 72600 |
| 2025-12-23 | 74.04 | $73.84 | 206300 |
| 2025-12-22 | 74.00 | $74.73 | 161500 |
| 2025-12-19 | 73.85 | $75.41 | 706000 |
| 2025-12-18 | 73.60 | $74.02 | 295000 |
| 2025-12-17 | 73.45 | $73.22 | 278500 |
| 2025-12-16 | 73.34 | $74.23 | 372200 |
| 2025-12-15 | 73.11 | $73.63 | 230400 |
| 2025-12-12 | 72.91 | $74.43 | 209200 |
| 2025-12-11 | 72.60 | $74.63 | 206000 |
| 2025-12-10 | 72.25 | $75.25 | 257200 |
| 2025-12-09 | 71.81 | $73.14 | 187600 |
| 2025-12-08 | 71.56 | $73.06 | 195800 |
| 2025-12-05 | 71.29 | $74.36 | 410000 |
| 2025-12-04 | 70.87 | $74.06 | 246200 |
| 2025-12-03 | 70.44 | $74.11 | 264700 |
| 2025-12-02 | 69.97 | $72.23 | 154900 |
| 2025-12-01 | 69.66 | $72.70 | 178100 |
| 2025-11-28 | 69.29 | $71.90 | 125400 |
| 2025-11-26 | 68.97 | $71.48 | 179900 |
| 2025-11-25 | 68.68 | $71.48 | 181700 |
| 2025-11-24 | 68.38 | $69.83 | 194800 |
| 2025-11-21 | 68.23 | $70.20 | 249700 |
| 2025-11-20 | 68.06 | $67.63 | 219600 |
| 2025-11-19 | 68.15 | $67.45 | 152500 |
| 2025-11-18 | 68.28 | $66.88 | 206900 |
| 2025-11-17 | 68.48 | $66.47 | 188600 |
| 2025-11-14 | 68.75 | $68.86 | 116200 |
| 2025-11-13 | 68.80 | $68.76 | 122700 |
| 2025-11-12 | 68.87 | $69.48 | 123500 |
| 2025-11-11 | 68.90 | $69.02 | 117200 |
| 2025-11-10 | 69.00 | $69.26 | 183700 |
| 2025-11-07 | 69.11 | $68.68 | 176600 |
| 2025-11-06 | 69.29 | $67.59 | 159800 |
| 2025-11-05 | 69.61 | $67.54 | 268600 |
| 2025-11-04 | 69.96 | $67.02 | 228700 |
| 2025-11-03 | 70.40 | $67.49 | 216200 |
| 2025-10-31 | 70.82 | $68.06 | 192000 |
| 2025-10-30 | 71.22 | $68.57 | 180600 |
| 2025-10-29 | 71.59 | $68.06 | 203500 |
| 2025-10-28 | 72.03 | $69.19 | 144800 |
| 2025-10-27 | 72.40 | $70.17 | 164700 |
| 2025-10-24 | 72.69 | $71.51 | 170900 |
| 2025-10-23 | 72.87 | $71.14 | 214800 |
| 2025-10-22 | 73.11 | $71.74 | 280100 |
| 2025-10-21 | 73.31 | $71.75 | 213600 |
| 2025-10-20 | 73.52 | $71.98 | 205300 |
| 2025-10-17 | 73.74 | $71.21 | 203400 |
| 2025-10-16 | 74.06 | $69.76 | 539400 |
| 2025-10-15 | 74.55 | $75.57 | 134400 |
| 2025-10-14 | 74.48 | $76.92 | 180600 |
| 2025-10-13 | 74.28 | $73.90 | 167300 |
| 2025-10-10 | 74.37 | $72.23 | 262600 |
| 2025-10-09 | 74.64 | $74.07 | 166200 |
| 2025-10-08 | 74.74 | $74.43 | 166200 |
| 2025-10-07 | 74.82 | $74.52 | 177800 |
| 2025-10-06 | 74.90 | $74.00 | 154800 |
| 2025-10-03 | 75.04 | $73.66 | 149300 |
| 2025-10-02 | 75.23 | $73.54 | 146300 |
| 2025-10-01 | 75.45 | $73.63 | 135000 |
| 2025-09-30 | 75.68 | $74.01 | 212900 |
| 2025-09-29 | 75.90 | $74.89 | 164000 |
| 2025-09-26 | 76.06 | $76.04 | 113500 |
| 2025-09-25 | 76.13 | $75.17 | 156000 |
| 2025-09-24 | 76.30 | $74.99 | 157400 |
| 2025-09-23 | 76.51 | $75.72 | 166600 |
| 2025-09-22 | 76.67 | $77.31 | 272300 |
| 2025-09-19 | 76.68 | $76.33 | 655700 |
| 2025-09-18 | 76.77 | $77.06 | 282600 |
| 2025-09-17 | 76.80 | $75.72 | 226100 |
| 2025-09-16 | 76.94 | $74.62 | 161400 |
| 2025-09-15 | 77.20 | $75.13 | 151600 |
| 2025-09-12 | 77.41 | $75.57 | 121800 |
| 2025-09-11 | 77.58 | $76.45 | 174200 |
| 2025-09-10 | 77.67 | $76.45 | 95600 |
| 2025-09-09 | 77.76 | $76.64 | 166800 |
| 2025-09-08 | 77.81 | $76.87 | 120800 |
| 2025-09-05 | 77.83 | $76.40 | 176000 |
| 2025-09-04 | 77.87 | $78.38 | 114400 |
| 2025-09-03 | 77.70 | $77.69 | 118200 |
| 2025-09-02 | 77.59 | $78.96 | 114900 |
| 2025-08-29 | 77.33 | $79.47 | 200100 |
| 2025-08-28 | 77.00 | $80.12 | 125100 |
| 2025-08-27 | 76.58 | $80.05 | 109000 |
| 2025-08-26 | 76.16 | $79.28 | 162500 |
| 2025-08-25 | 75.81 | $78.44 | 125700 |
| 2025-08-22 | 75.54 | $78.74 | 187500 |
| 2025-08-21 | 75.25 | $75.16 | 98100 |
| 2025-08-20 | 75.32 | $75.75 | 93200 |
| 2025-08-19 | 75.37 | $75.35 | 106600 |
| 2025-08-18 | 75.47 | $75.41 | 107900 |
| 2025-08-15 | 75.60 | $75.30 | 243700 |
| 2025-08-14 | 75.76 | $76.64 | 146500 |
| 2025-08-13 | 75.82 | $76.97 | 166600 |
| 2025-08-12 | 75.87 | $75.31 | 207800 |
| 2025-08-11 | 76.11 | $73.76 | 191600 |
| 2025-08-08 | 76.54 | $73.81 | 151800 |
| 2025-08-07 | 77.01 | $72.32 | 179700 |
| 2025-08-06 | 77.68 | $73.80 | 159900 |
| 2025-08-05 | 78.26 | $74.58 | 226600 |
| 2025-08-04 | 78.80 | $74.52 | 229000 |
| 2025-08-01 | 79.39 | $74.79 | 359700 |
| 2025-07-31 | 79.99 | $75.63 | 234900 |
| 2025-07-30 | 80.55 | $76.75 | 249700 |
| 2025-07-29 | 81.02 | $77.72 | 347500 |
| 2025-07-28 | 81.40 | $80.27 | 185200 |
| 2025-07-25 | 81.55 | $80.20 | 161800 |
| 2025-07-24 | 81.69 | $80.15 | 197400 |
| 2025-07-23 | 81.82 | $80.70 | 121900 |
| 2025-07-22 | 81.88 | $80.48 | 126900 |
| 2025-07-21 | 81.94 | $80.46 | 121600 |
| 2025-07-18 | 81.97 | $80.93 | 170000 |
| 2025-07-17 | 81.91 | $82.59 | 147900 |
| 2025-07-16 | 81.65 | $81.54 | 139400 |
| 2025-07-15 | 81.46 | $81.42 | 243100 |
| 2025-07-14 | 81.24 | $83.62 | 184700 |
| 2025-07-11 | 80.78 | $82.79 | 222000 |
| 2025-07-10 | 80.37 | $83.85 | 164100 |
| 2025-07-09 | 79.83 | $83.75 | 200900 |
| 2025-07-08 | 79.27 | $83.59 | 156000 |
| 2025-07-07 | 78.69 | $82.93 | 221000 |
| 2025-07-03 | 78.14 | $82.73 | 179100 |
| 2025-07-02 | 77.59 | $82.58 | 217000 |
| 2025-07-01 | 77.02 | $81.56 | 203500 |
| 2025-06-30 | 76.54 | $79.12 | 157000 |
| 2025-06-27 | 76.28 | $80.25 | 723600 |
| 2025-06-26 | 75.90 | $78.96 | 176300 |
| 2025-06-25 | 75.63 | $77.00 | 201500 |
| 2025-06-24 | 75.56 | $76.36 | 119300 |
| 2025-06-23 | 75.56 | $76.17 | 189700 |
| 2025-06-20 | 75.58 | $73.12 | 371500 |
| 2025-06-18 | 75.91 | $72.91 | 136200 |
| 2025-06-17 | 76.30 | $73.34 | 108300 |
| 2025-06-16 | 76.69 | $74.15 | 150000 |
| 2025-06-13 | 77.03 | $74.37 | 143000 |
| 2025-06-12 | 77.39 | $75.93 | 109700 |
| 2025-06-11 | 77.62 | $76.97 | 128800 |
| 2025-06-10 | 77.78 | $77.40 | 113100 |
| 2025-06-09 | 77.92 | $77.11 | 157500 |
| 2025-06-06 | 78.11 | $77.82 | 154900 |
| 2025-06-05 | 78.26 | $76.15 | 142100 |
| 2025-06-04 | 78.60 | $76.37 | 145700 |
| 2025-06-03 | 78.94 | $78.04 | 126700 |
| 2025-06-02 | 79.14 | $77.30 | 162900 |
| 2025-05-30 | 79.43 | $78.05 | 217800 |
| 2025-05-29 | 79.66 | $78.01 | 133700 |
| 2025-05-28 | 79.89 | $77.25 | 202900 |
| 2025-05-27 | 80.22 | $78.29 | 128900 |
| 2025-05-23 | 80.45 | $77.28 | 137400 |
| 2025-05-22 | 80.79 | $77.59 | 142800 |
| 2025-05-21 | 81.10 | $78.17 | 105200 |
| 2025-05-20 | 81.36 | $80.71 | 114100 |
| 2025-05-19 | 81.35 | $81.15 | 130400 |
| 2025-05-16 | 81.25 | $81.43 | 183200 |
| 2025-05-15 | 81.07 | $81.15 | 198600 |
| 2025-05-14 | 80.86 | $80.88 | 148700 |
| 2025-05-13 | 80.63 | $82.00 | 165500 |
| 2025-05-12 | 80.24 | $83.08 | 167300 |
| 2025-05-09 | 79.66 | $82.25 | 103900 |
| 2025-05-08 | 79.10 | $82.72 | 196000 |
| 2025-05-07 | 78.43 | $82.00 | 174000 |
| 2025-05-06 | 77.76 | $81.35 | 159100 |
| 2025-05-05 | 77.09 | $81.82 | 179100 |
| 2025-05-02 | 76.30 | $81.84 | 185600 |
| 2025-05-01 | 75.46 | $79.90 | 208700 |
| 2025-04-30 | 74.77 | $79.37 | 304000 |
| 2025-04-29 | 74.12 | $80.14 | 300200 |
| 2025-04-28 | 73.35 | $79.59 | 246200 |
| 2025-04-25 | 72.61 | $78.96 | 221500 |
| 2025-04-24 | 71.90 | $79.32 | 283000 |
| 2025-04-23 | 71.15 | $78.95 | 426100 |
| 2025-04-22 | 70.41 | $74.47 | 332700 |
| 2025-04-21 | 70.10 | $70.31 | 247700 |
| 2025-04-17 | 70.20 | $70.33 | 274400 |
| 2025-04-16 | 70.32 | $70.50 | 253200 |
| 2025-04-15 | 70.44 | $70.32 | 126000 |
| 2025-04-14 | 70.58 | $69.39 | 216400 |
| 2025-04-11 | 70.82 | $67.79 | 218400 |
| 2025-04-10 | 71.24 | $67.20 | 325800 |
| 2025-04-09 | 71.72 | $70.33 | 436000 |
| 2025-04-08 | 71.92 | $67.55 | 342800 |
| 2025-04-07 | 72.38 | $67.64 | 403200 |
| 2025-04-04 | 72.86 | $67.53 | 278400 |
| 2025-04-03 | 73.37 | $69.69 | 312500 |
| 2025-04-02 | 73.69 | $75.43 | 178500 |
| 2025-04-01 | 73.45 | $73.93 | 130200 |
| 2025-03-31 | 73.36 | $72.95 | 167400 |
| 2025-03-28 | 73.37 | $72.72 | 90600 |
| 2025-03-27 | 73.42 | $75.07 | 195500 |
| 2025-03-26 | 73.27 | $75.30 | 141600 |
| 2025-03-25 | 73.10 | $75.19 | 184700 |
| 2025-03-24 | 72.95 | $75.31 | 166100 |
| 2025-03-21 | 72.80 | $74.15 | 745200 |
| 2025-03-20 | 72.77 | $73.23 | 181200 |
| 2025-03-19 | 72.86 | $73.67 | 198500 |
| 2025-03-18 | 72.95 | $72.31 | 142200 |
| 2025-03-17 | 73.20 | $72.04 | 134700 |
| 2025-03-14 | 73.53 | $71.90 | 156000 |
| 2025-03-13 | 73.90 | $69.94 | 150500 |
| 2025-03-12 | 74.51 | $71.38 | 286600 |
| 2025-03-11 | 75.03 | $70.18 | 163500 |
| 2025-03-10 | 75.70 | $71.15 | 260800 |
| 2025-03-07 | 76.31 | $72.23 | 221000 |
| 2025-03-06 | 76.87 | $72.76 | 239800 |
| 2025-03-05 | 77.42 | $73.05 | 143300 |
| 2025-03-04 | 77.98 | $73.79 | 218100 |
| 2025-03-03 | 78.49 | $76.07 | 153000 |
| 2025-02-28 | 78.79 | $77.51 | 287100 |
| 2025-02-27 | 78.98 | $77.10 | 238200 |
| 2025-02-26 | 79.22 | $77.47 | 129400 |
| 2025-02-25 | 79.43 | $77.42 | 218400 |
| 2025-02-24 | 79.66 | $76.59 | 146400 |
| 2025-02-21 | 79.98 | $77.49 | 199400 |
| 2025-02-20 | 80.23 | $79.85 | 143300 |
| 2025-02-19 | 80.23 | $81.11 | 166400 |
| 2025-02-18 | 80.11 | $81.54 | 183200 |
| 2025-02-14 | 79.92 | $80.25 | 143700 |
| 2025-02-13 | 79.85 | $80.25 | 144200 |
| 2025-02-12 | 79.76 | $78.79 | 174600 |
| 2025-02-11 | 79.79 | $81.15 | 333600 |
| 2025-02-10 | 79.56 | $78.71 | 143200 |
| 2025-02-07 | 79.53 | $79.58 | 172500 |
| 2025-02-06 | 79.39 | $81.54 | 176900 |
| 2025-02-05 | 79.03 | $81.34 | 162600 |
| 2025-02-04 | 78.66 | $79.80 | 162100 |
| 2025-02-03 | 78.41 | $79.16 | 152900 |
| 2025-01-31 | 78.18 | $79.73 | 194500 |
| 2025-01-30 | 77.87 | $80.44 | 146400 |
| 2025-01-29 | 77.47 | $79.11 | 168100 |
| 2025-01-28 | 77.16 | $80.08 | 205600 |
| 2025-01-27 | 76.75 | $80.10 | 257500 |
| 2025-01-24 | 76.30 | $79.77 | 170600 |
| 2025-01-23 | 75.86 | $78.90 | 241200 |
| 2025-01-22 | 75.48 | $77.31 | 301400 |
| 2025-01-21 | 75.23 | $78.43 | 197800 |
| 2025-01-17 | 74.86 | $77.74 | 146700 |
| 2025-01-16 | 74.57 | $76.86 | 140500 |
| 2025-01-15 | 74.39 | $77.27 | 168400 |
| 2025-01-14 | 74.19 | $75.68 | 190800 |
| 2025-01-13 | 74.17 | $72.73 | 156600 |
| 2025-01-10 | 74.47 | $72.20 | 179300 |
| 2025-01-08 | 74.88 | $74.48 | 182900 |
| 2025-01-07 | 75.11 | $74.45 | 186400 |
| 2025-01-06 | 75.38 | $74.50 | 258300 |
| 2025-01-03 | 75.70 | $73.78 | 237500 |
| 2025-01-02 | 76.14 | $72.51 | 109600 |
| 2024-12-31 | 76.75 | $73.58 | 132500 |
| 2024-12-30 | 77.30 | $74.25 | 128100 |
| 2024-12-27 | 77.84 | $74.00 | 102000 |
| 2024-12-26 | 78.45 | $75.22 | 98500 |
| 2024-12-24 | 78.98 | $74.84 | 64400 |
| 2024-12-23 | 79.59 | $74.08 | 156200 |
| 2024-12-20 | 80.32 | $73.62 | 844400 |
| 2024-12-19 | 81.13 | $74.08 | 338700 |
| 2024-12-18 | 81.92 | $75.09 | 317100 |
| 2024-12-17 | 82.63 | $80.30 | 287600 |
| 2024-12-16 | 82.84 | $82.44 | 386500 |
| 2024-12-13 | 82.83 | $81.48 | 163200 |
| 2024-12-12 | 82.90 | $81.72 | 192000 |
| 2024-12-11 | 82.96 | $82.37 | 144500 |
| 2024-12-10 | 82.94 | $82.36 | 224000 |
| 2024-12-09 | 82.93 | $82.64 | 169100 |
| 2024-12-06 | 82.87 | $84.60 | 147300 |
| 2024-12-05 | 82.59 | $83.54 | 111500 |
| 2024-12-04 | 82.40 | $84.86 | 124900 |
| 2024-12-03 | 82.03 | $82.98 | 187200 |
| 2024-12-02 | 81.77 | $83.44 | 433600 |
| 2024-11-29 | 81.42 | $83.88 | 87600 |
| 2024-11-27 | 80.96 | $84.46 | 147000 |
| 2024-11-26 | 80.38 | $83.48 | 119200 |
| 2024-11-25 | 79.83 | $84.29 | 229400 |
| 2024-11-22 | 79.14 | $82.90 | 177500 |
| 2024-11-21 | 78.51 | $80.78 | 136400 |
| 2024-11-20 | 78.03 | $79.52 | 152700 |
| 2024-11-19 | 77.64 | $78.97 | 136200 |
| 2024-11-18 | 77.28 | $79.20 | 255900 |
| 2024-11-15 | 76.86 | $79.63 | 143100 |
| 2024-11-14 | 76.37 | $80.06 | 179000 |
| 2024-11-13 | 75.82 | $81.55 | 225400 |
| 2024-11-12 | 75.10 | $81.57 | 249500 |
| 2024-11-11 | 74.33 | $81.54 | 222700 |
| 2024-11-08 | 73.53 | $79.24 | 216400 |
| 2024-11-07 | 72.93 | $77.99 | 215300 |
| 2024-11-06 | 72.40 | $80.75 | 577000 |
| 2024-11-05 | 71.57 | $72.11 | 173900 |
| 2024-11-04 | 71.54 | $70.78 | 162200 |
| 2024-11-01 | 71.62 | $71.28 | 149500 |
| 2024-10-31 | 71.63 | $70.76 | 167000 |
| 2024-10-30 | 71.66 | $71.14 | 197200 |
| 2024-10-29 | 71.62 | $70.33 | 151300 |
| 2024-10-28 | 71.64 | $70.39 | 146500 |
| 2024-10-25 | 71.62 | $68.46 | 228500 |
| 2024-10-24 | 71.77 | $70.15 | 310800 |
| 2024-10-23 | 71.74 | $72.68 | 199900 |
| 2024-10-22 | 71.43 | $73.09 | 70700 |
| 2024-10-21 | 71.04 | $72.81 | 145300 |
| 2024-10-18 | 70.65 | $74.08 | 144200 |
| 2024-10-17 | 70.10 | $75.14 | 179700 |
| 2024-10-16 | 69.43 | $74.32 | 315400 |
| 2024-10-15 | 68.80 | $73.46 | 245200 |
| 2024-10-14 | 68.23 | $73.74 | 159200 |
| 2024-10-11 | 67.61 | $73.97 | 236900 |
| 2024-10-10 | 66.93 | $70.80 | 172000 |
| 2024-10-09 | 66.52 | $70.47 | 270100 |
| 2024-10-08 | 66.12 | $68.14 | 174000 |
| 2024-10-07 | 65.93 | $67.08 | 111400 |
| 2024-10-04 | 65.85 | $66.73 | 108900 |
| 2024-10-03 | 65.80 | $64.75 | 96000 |
| 2024-10-02 | 65.95 | $64.22 | 102700 |
| 2024-10-01 | 66.17 | $64.54 | 147000 |
| 2024-09-30 | 66.37 | $66.01 | 129500 |
| 2024-09-27 | 66.45 | $65.20 | 119000 |
| 2024-09-26 | 66.61 | $64.57 | 105400 |
| 2024-09-25 | 66.84 | $64.76 | 93300 |
| 2024-09-24 | 67.06 | $65.56 | 95500 |
| 2024-09-23 | 67.21 | $66.61 | 185900 |
| 2024-09-20 | 67.26 | $67.34 | 635100 |
| 2024-09-19 | 67.23 | $69.10 | 153500 |
| 2024-09-18 | 67.01 | $67.78 | 216000 |
| 2024-09-17 | 66.89 | $67.89 | 221100 |
| 2024-09-16 | 66.75 | $68.10 | 248400 |
| 2024-09-13 | 66.58 | $66.78 | 162200 |
| 2024-09-12 | 66.51 | $65.21 | 192800 |
| 2024-09-11 | 66.58 | $65.09 | 125600 |
| 2024-09-10 | 66.64 | $66.04 | 131600 |
| 2024-09-09 | 66.59 | $67.54 | 148400 |
| 2024-09-06 | 66.37 | $67.22 | 201100 |
| 2024-09-05 | 66.16 | $67.38 | 132700 |
| 2024-09-04 | 65.90 | $67.11 | 90700 |
| 2024-09-03 | 65.64 | $68.24 | 140400 |
| 2024-08-30 | 65.24 | $68.82 | 493600 |
| 2024-08-29 | 64.76 | $66.86 | 134500 |
| 2024-08-28 | 64.47 | $66.66 | 80000 |
| 2024-08-27 | 64.19 | $66.24 | 97600 |
| 2024-08-26 | 63.96 | $66.51 | 138400 |
| 2024-08-23 | 63.72 | $67.03 | 139900 |
| 2024-08-22 | 63.43 | $64.34 | 82800 |
| 2024-08-21 | 63.41 | $64.23 | 93200 |
| 2024-08-20 | 63.41 | $63.86 | 127100 |
| 2024-08-19 | 63.45 | $65.42 | 141800 |
| 2024-08-16 | 63.34 | $64.58 | 184300 |
| 2024-08-15 | 63.30 | $63.63 | 152300 |
| 2024-08-14 | 63.35 | $61.55 | 79900 |
| 2024-08-13 | 63.61 | $61.71 | 100900 |
| 2024-08-12 | 63.87 | $61.10 | 107300 |
| 2024-08-09 | 64.19 | $62.04 | 132300 |
| 2024-08-08 | 64.41 | $62.20 | 95800 |
| 2024-08-07 | 64.59 | $61.19 | 128700 |
| 2024-08-06 | 64.86 | $61.48 | 116500 |
| 2024-08-05 | 65.08 | $61.52 | 199500 |
| 2024-08-02 | 65.28 | $64.15 | 227700 |
| 2024-08-01 | 65.19 | $65.28 | 209100 |
| 2024-07-31 | 64.95 | $67.54 | 196900 |
| 2024-07-30 | 64.46 | $67.63 | 194400 |
| 2024-07-29 | 63.90 | $67.68 | 234600 |
| 2024-07-26 | 63.29 | $68.69 | 318900 |
| 2024-07-25 | 62.52 | $68.21 | 740600 |
| 2024-07-24 | 61.74 | $64.73 | 240900 |
| 2024-07-23 | 61.25 | $65.01 | 233100 |
| 2024-07-22 | 60.69 | $64.60 | 196100 |
| 2024-07-19 | 60.12 | $63.60 | 181500 |
| 2024-07-18 | 59.59 | $63.58 | 188100 |
| 2024-07-17 | 59.02 | $64.58 | 290800 |
| 2024-07-16 | 58.31 | $63.70 | 324400 |
| 2024-07-15 | 57.62 | $61.27 | 344200 |
| 2024-07-12 | 57.13 | $59.45 | 234300 |
| 2024-07-11 | 56.78 | $59.08 | 238700 |
| 2024-07-10 | 56.45 | $58.16 | 82400 |
| 2024-07-09 | 56.18 | $57.76 | 83100 |
| 2024-07-08 | 55.94 | $56.90 | 159900 |
| 2024-07-05 | 55.76 | $56.50 | 103800 |
| 2024-07-03 | 55.61 | $57.46 | 90200 |
| 2024-07-02 | 55.34 | $58.31 | 226600 |
| 2024-07-01 | 54.97 | $57.21 | 187200 |
| 2024-06-28 | 54.69 | $56.57 | 415200 |
| 2024-06-27 | 54.45 | $56.07 | 113900 |
| 2024-06-26 | 54.24 | $55.92 | 132700 |
| 2024-06-25 | 54.03 | $55.52 | 151500 |
| 2024-06-24 | 53.86 | $55.51 | 132800 |
| 2024-06-21 | 53.68 | $54.43 | 405900 |
| 2024-06-20 | 53.62 | $54.38 | 221800 |
| 2024-06-18 | 53.56 | $53.19 | 167100 |
| 2024-06-17 | 53.62 | $53.68 | 314400 |
| 2024-06-14 | 53.64 | $52.37 | 118200 |
| 2024-06-13 | 53.79 | $53.23 | 183800 |
| 2024-06-12 | 53.87 | $54.73 | 206500 |
| 2024-06-11 | 53.80 | $53.43 | 164200 |
| 2024-06-10 | 53.85 | $53.84 | 165400 |
| 2024-06-07 | 53.87 | $54.40 | 93800 |
| 2024-06-06 | 53.83 | $54.30 | 152900 |
| 2024-06-05 | 53.80 | $53.61 | 216500 |
| 2024-06-04 | 53.83 | $52.91 | 100900 |
| 2024-06-03 | 53.94 | $53.08 | 168100 |
| 2024-05-31 | 54.03 | $53.31 | 208500 |
| 2024-05-30 | 54.09 | $53.16 | 80900 |
| 2024-05-29 | 54.16 | $52.22 | 93200 |
| 2024-05-28 | 54.30 | $53.26 | 170100 |
| 2024-05-24 | 54.34 | $55.25 | 137000 |
| 2024-05-23 | 54.17 | $55.00 | 182100 |
| 2024-05-22 | 54.02 | $55.00 | 156200 |
| 2024-05-21 | 53.85 | $55.42 | 109200 |
| 2024-05-20 | 53.61 | $55.04 | 175600 |
| 2024-05-17 | 53.39 | $54.16 | 169300 |
| 2024-05-16 | 53.24 | $54.17 | 98100 |
| 2024-05-15 | 53.06 | $54.01 | 149700 |
| 2024-05-14 | 52.87 | $54.10 | 91000 |
| 2024-05-13 | 52.64 | $53.92 | 80300 |
| 2024-05-10 | 52.41 | $53.97 | 115600 |
| 2024-05-09 | 52.15 | $53.82 | 126200 |
| 2024-05-08 | 51.87 | $53.99 | 137600 |
| 2024-05-07 | 51.56 | $53.86 | 184600 |
| 2024-05-06 | 51.24 | $53.85 | 156100 |
| 2024-05-03 | 50.91 | $52.93 | 124300 |
| 2024-05-02 | 50.64 | $52.14 | 276100 |
| 2024-05-01 | 50.45 | $50.55 | 172700 |
| 2024-04-30 | 50.40 | $50.37 | 257300 |
| 2024-04-29 | 50.36 | $51.53 | 144200 |
| 2024-04-26 | 50.20 | $52.14 | 149000 |
| 2024-04-25 | 49.98 | $52.92 | 219100 |
| 2024-04-24 | 49.67 | $51.09 | 130700 |
| 2024-04-23 | 49.53 | $50.75 | 128400 |
| 2024-04-22 | 49.40 | $50.35 | 144000 |
| 2024-04-19 | 49.31 | $50.39 | 152400 |
| 2024-04-18 | 49.22 | $49.00 | 147600 |
| 2024-04-17 | 49.26 | $48.50 | 82500 |
| 2024-04-16 | 49.35 | $48.53 | 102600 |
| 2024-04-15 | 49.42 | $48.70 | 127500 |
| 2024-04-12 | 49.48 | $48.51 | 69600 |
| 2024-04-11 | 49.56 | $49.17 | 127900 |
| 2024-04-10 | 49.56 | $48.90 | 212000 |
| 2024-04-09 | 49.60 | $49.80 | 87200 |
| 2024-04-08 | 49.56 | $50.02 | 99700 |
| 2024-04-05 | 49.50 | $50.04 | 107200 |
| 2024-04-04 | 49.44 | $50.46 | 188400 |
| 2024-04-03 | 49.35 | $49.23 | 186700 |
| 2024-04-02 | 49.39 | $49.13 | 165700 |
| 2024-04-01 | 49.44 | $50.12 | 246100 |
| 2024-03-28 | 49.39 | $50.48 | 227800 |
| 2024-03-27 | 49.32 | $50.27 | 148600 |
| 2024-03-26 | 49.26 | $49.06 | 127400 |
| 2024-03-25 | 49.33 | $48.89 | 103100 |
| 2024-03-22 | 49.43 | $49.06 | 199500 |
| 2024-03-21 | 49.53 | $50.15 | 248800 |
| 2024-03-20 | 49.52 | $49.30 | 162000 |
| 2024-03-19 | 49.60 | $48.13 | 305300 |
| 2024-03-18 | 49.82 | $47.80 | 232200 |
| 2024-03-15 | 50.08 | $47.70 | 534700 |
| 2024-03-14 | 50.37 | $47.83 | 187600 |
| 2024-03-13 | 50.66 | $48.49 | 294300 |
| 2024-03-12 | 50.90 | $49.79 | 101400 |
| 2024-03-11 | 51.03 | $50.80 | 93300 |
| 2024-03-08 | 51.07 | $51.16 | 122800 |
| 2024-03-07 | 51.07 | $51.38 | 192200 |
| 2024-03-06 | 51.04 | $51.19 | 249500 |
| 2024-03-05 | 51.02 | $51.55 | 213900 |
| 2024-03-04 | 50.96 | $49.97 | 273300 |
| 2024-03-01 | 51.04 | $50.15 | 163700 |
| 2024-02-29 | 51.11 | $50.84 | 276200 |
| 2024-02-28 | 51.12 | $50.55 | 78800 |
| 2024-02-27 | 51.17 | $51.54 | 74500 |
| 2024-02-26 | 51.14 | $51.42 | 108400 |
| 2024-02-23 | 51.13 | $51.10 | 153300 |
| 2024-02-22 | 51.16 | $51.19 | 99200 |
| 2024-02-21 | 51.19 | $51.13 | 149600 |
| 2024-02-20 | 51.23 | $51.50 | 133900 |
| 2024-02-16 | 51.24 | $51.57 | 132800 |
| 2024-02-15 | 51.24 | $51.49 | 160500 |
| 2024-02-14 | 51.24 | $51.15 | 164800 |
| 2024-02-13 | 51.28 | $51.05 | 194700 |
| 2024-02-12 | 51.32 | $52.64 | 199000 |
| 2024-02-09 | 51.20 | $51.53 | 169000 |
| 2024-02-08 | 51.19 | $50.25 | 163100 |
| 2024-02-07 | 51.30 | $49.75 | 170900 |
| 2024-02-06 | 51.47 | $49.32 | 147700 |
| 2024-02-05 | 51.68 | $49.25 | 188200 |
| 2024-02-02 | 51.91 | $49.93 | 189100 |
| 2024-02-01 | 52.08 | $50.45 | 221900 |
| 2024-01-31 | 52.19 | $51.78 | 169800 |
| 2024-01-30 | 52.19 | $53.99 | 230100 |
| 2024-01-29 | 51.96 | $54.00 | 202000 |
| 2024-01-26 | 51.74 | $53.45 | 258000 |
| 2024-01-25 | 51.57 | $53.02 | 382600 |
| 2024-01-24 | 51.45 | $51.90 | 284200 |
| 2024-01-23 | 51.44 | $52.43 | 254700 |
| 2024-01-22 | 51.38 | $52.90 | 287100 |
| 2024-01-19 | 51.28 | $51.37 | 145700 |
| 2024-01-18 | 51.33 | $50.70 | 104800 |
| 2024-01-17 | 51.45 | $50.35 | 151600 |
| 2024-01-16 | 51.62 | $50.51 | 156400 |
| 2024-01-12 | 51.79 | $51.26 | 162500 |
| 2024-01-11 | 51.88 | $51.84 | 224800 |
| 2024-01-10 | 51.93 | $51.01 | 146600 |
| 2024-01-09 | 52.06 | $50.37 | 121400 |
| 2024-01-08 | 52.26 | $50.70 | 165100 |
| 2024-01-05 | 52.44 | $50.59 | 217500 |
| 2024-01-04 | 52.64 | $50.79 | 217700 |
| 2024-01-03 | 52.81 | $50.58 | 192200 |
| 2024-01-02 | 53.02 | $52.54 | 216600 |
| 2023-12-29 | 53.03 | $52.93 | 212900 |
| 2023-12-28 | 52.99 | $53.93 | 121300 |
| 2023-12-27 | 52.83 | $53.84 | 102000 |
| 2023-12-26 | 52.66 | $53.87 | 81900 |
| 2023-12-22 | 52.47 | $53.36 | 93900 |
| 2023-12-21 | 52.31 | $53.10 | 157100 |
| 2023-12-20 | 52.15 | $52.51 | 264000 |
| 2023-12-19 | 52.04 | $53.45 | 124400 |
| 2023-12-18 | 51.83 | $52.67 | 154900 |
| 2023-12-15 | 51.67 | $52.49 | 612900 |
| 2023-12-14 | 51.52 | $52.61 | 276000 |
| 2023-12-13 | 51.35 | $52.54 | 244300 |
| 2023-12-12 | 51.17 | $52.22 | 130400 |
| 2023-12-11 | 51.00 | $52.69 | 104600 |
| 2023-12-08 | 50.76 | $52.41 | 126100 |
| 2023-12-07 | 50.52 | $52.48 | 189400 |
| 2023-12-06 | 50.25 | $51.86 | 281000 |
| 2023-12-05 | 50.02 | $51.42 | 101900 |
| 2023-12-04 | 49.82 | $51.73 | 209700 |
| 2023-12-01 | 49.58 | $51.16 | 262900 |
| 2023-11-30 | 49.37 | $49.59 | 227500 |
| 2023-11-29 | 49.30 | $49.40 | 189200 |
| 2023-11-28 | 49.23 | $49.67 | 150400 |
| 2023-11-27 | 49.11 | $49.50 | 146500 |
| 2023-11-24 | 48.99 | $49.71 | 51300 |
| 2023-11-22 | 48.83 | $49.64 | 142400 |
| 2023-11-21 | 48.64 | $49.69 | 142400 |
| 2023-11-20 | 48.42 | $50.08 | 219600 |
| 2023-11-17 | 48.13 | $50.04 | 168000 |
| 2023-11-16 | 47.81 | $49.91 | 132700 |
| 2023-11-15 | 47.48 | $50.13 | 298500 |
| 2023-11-14 | 47.11 | $49.62 | 385100 |
| 2023-11-13 | 46.78 | $47.60 | 117700 |
| 2023-11-10 | 46.64 | $47.55 | 140900 |
| 2023-11-09 | 46.51 | $47.57 | 122800 |
| 2023-11-08 | 46.37 | $47.24 | 80600 |
| 2023-11-07 | 46.27 | $47.85 | 144000 |
| 2023-11-06 | 46.12 | $48.61 | 150700 |
| 2023-11-03 | 45.89 | $48.62 | 170900 |
| 2023-11-02 | 45.65 | $48.04 | 193800 |
| 2023-11-01 | 45.47 | $46.22 | 120500 |
| 2023-10-31 | 45.47 | $45.29 | 151200 |
| 2023-10-30 | 45.55 | $45.68 | 164700 |
| 2023-10-27 | 45.61 | $45.49 | 188700 |
| 2023-10-26 | 45.68 | $46.02 | 354600 |
| 2023-10-25 | 45.70 | $42.49 | 239300 |
| 2023-10-24 | 46.08 | $42.80 | 221400 |
| 2023-10-23 | 46.43 | $43.60 | 125600 |
| 2023-10-20 | 46.73 | $43.85 | 140700 |
| 2023-10-19 | 47.00 | $44.75 | 280400 |
| 2023-10-18 | 47.20 | $45.55 | 136900 |
| 2023-10-17 | 47.33 | $48.29 | 130500 |
| 2023-10-16 | 47.20 | $47.55 | 98500 |
| 2023-10-13 | 47.14 | $47.26 | 124500 |
| 2023-10-12 | 47.11 | $47.72 | 91600 |
| 2023-10-11 | 47.06 | $48.37 | 109600 |
| 2023-10-10 | 46.94 | $48.37 | 145300 |
| 2023-10-09 | 46.83 | $48.10 | 119800 |
| 2023-10-06 | 46.74 | $47.92 | 161400 |
| 2023-10-05 | 46.68 | $47.56 | 259100 |
| 2023-10-04 | 46.66 | $46.11 | 151900 |
| 2023-10-03 | 46.79 | $46.59 | 200900 |
| 2023-10-02 | 46.89 | $46.59 | 290000 |
| 2023-09-29 | 47.00 | $46.09 | 169600 |
| 2023-09-28 | 47.18 | $45.73 | 168300 |
| 2023-09-27 | 47.40 | $45.36 | 93400 |
| 2023-09-26 | 47.68 | $45.42 | 162800 |
| 2023-09-25 | 47.97 | $46.10 | 73900 |
| 2023-09-22 | 48.20 | $45.91 | 130100 |
| 2023-09-21 | 48.47 | $46.27 | 148400 |
| 2023-09-20 | 48.70 | $46.94 | 98200 |
| 2023-09-19 | 48.88 | $47.67 | 98000 |
| 2023-09-18 | 48.99 | $47.89 | 99800 |
| 2023-09-15 | 49.07 | $49.77 | 656800 |
| 2023-09-14 | 48.97 | $49.97 | 198400 |
| 2023-09-13 | 48.83 | $48.41 | 172500 |
| 2023-09-12 | 48.84 | $49.08 | 111400 |
| 2023-09-11 | 48.78 | $48.98 | 135500 |
| 2023-09-08 | 48.74 | $49.13 | 105900 |
| 2023-09-07 | 48.69 | $49.10 | 147200 |
| 2023-09-06 | 48.65 | $48.89 | 106800 |
| 2023-09-05 | 48.64 | $48.76 | 120600 |
| 2023-09-01 | 48.66 | $50.18 | 290500 |
| 2023-08-31 | 48.55 | $49.27 | 223300 |
| 2023-08-30 | 48.53 | $48.09 | 116200 |
| 2023-08-29 | 48.65 | $49.20 | 165700 |
| 2023-08-28 | 48.68 | $49.41 | 201900 |
| 2023-08-25 | 48.71 | $48.57 | 201100 |
| 2023-08-24 | 48.83 | $48.11 | 83700 |
| 2023-08-23 | 49.03 | $47.81 | 89500 |
| 2023-08-22 | 49.29 | $47.58 | 139900 |
| 2023-08-21 | 49.62 | $47.70 | 122900 |
| 2023-08-18 | 49.97 | $47.57 | 133800 |
| 2023-08-17 | 50.38 | $47.15 | 121400 |
| 2023-08-16 | 50.87 | $47.67 | 97100 |
| 2023-08-15 | 51.34 | $48.24 | 147500 |
| 2023-08-14 | 51.79 | $48.74 | 134500 |
| 2023-08-11 | 52.21 | $49.51 | 115700 |
| 2023-08-10 | 52.58 | $50.40 | 140700 |
| 2023-08-09 | 52.86 | $50.42 | 103400 |
| 2023-08-08 | 53.15 | $51.61 | 92500 |
| 2023-08-07 | 53.31 | $51.77 | 214100 |
| 2023-08-04 | 53.44 | $51.42 | 93400 |
| 2023-08-03 | 53.58 | $51.48 | 133700 |
| 2023-08-02 | 53.69 | $52.51 | 129600 |
| 2023-08-01 | 53.68 | $52.77 | 259000 |
| 2023-07-31 | 53.62 | $51.96 | 318300 |
| 2023-07-28 | 53.61 | $53.29 | 271100 |
| 2023-07-27 | 53.44 | $53.03 | 529500 |
| 2023-07-26 | 53.27 | $56.86 | 293800 |
| 2023-07-25 | 52.67 | $56.32 | 277600 |
| 2023-07-24 | 52.08 | $56.45 | 376600 |
| 2023-07-21 | 51.42 | $55.32 | 306300 |
| 2023-07-20 | 50.82 | $55.23 | 230400 |
| 2023-07-19 | 50.19 | $55.19 | 158500 |
| 2023-07-18 | 49.54 | $54.80 | 181000 |
| 2023-07-17 | 48.89 | $53.29 | 231300 |
| 2023-07-14 | 48.37 | $52.35 | 266800 |
| 2023-07-13 | 47.92 | $52.59 | 266900 |
| 2023-07-12 | 47.44 | $50.37 | 317500 |
| 2023-07-11 | 47.17 | $48.82 | 192100 |
| 2023-07-10 | 47.05 | $47.85 | 212200 |
| 2023-07-07 | 47.03 | $47.17 | 401100 |
| 2023-07-06 | 47.09 | $46.58 | 157800 |
| 2023-07-05 | 47.22 | $47.68 | 157500 |
| 2023-07-03 | 47.25 | $47.95 | 135200 |
| 2023-06-30 | 47.25 | $46.36 | 138500 |
| 2023-06-29 | 47.40 | $46.55 | 107600 |
| 2023-06-28 | 47.52 | $46.17 | 101500 |
| 2023-06-27 | 47.67 | $45.78 | 118600 |
| 2023-06-26 | 47.86 | $44.82 | 232100 |
| 2023-06-23 | 48.15 | $44.94 | 323000 |
| 2023-06-22 | 48.43 | $46.34 | 214400 |
| 2023-06-21 | 48.58 | $47.89 | 112500 |
| 2023-06-20 | 48.57 | $48.08 | 172900 |
| 2023-06-16 | 48.54 | $48.30 | 566500 |
| 2023-06-15 | 48.47 | $49.43 | 186300 |
| 2023-06-14 | 48.29 | $49.44 | 195000 |
| 2023-06-13 | 48.08 | $50.40 | 188500 |
| 2023-06-12 | 47.76 | $49.44 | 280100 |
| 2023-06-09 | 47.49 | $49.77 | 225100 |
| 2023-06-08 | 47.17 | $50.02 | 128000 |
| 2023-06-07 | 46.80 | $50.76 | 223500 |
| 2023-06-06 | 46.31 | $49.20 | 168500 |
| 2023-06-05 | 45.95 | $47.05 | 177600 |
| 2023-06-02 | 45.78 | $48.60 | 200900 |
| 2023-06-01 | 45.44 | $45.48 | 167400 |
| 2023-05-31 | 45.38 | $43.94 | 189700 |
| 2023-05-30 | 45.46 | $45.91 | 139000 |
| 2023-05-26 | 45.35 | $46.41 | 89800 |
| 2023-05-25 | 45.18 | $45.69 | 91400 |
| 2023-05-24 | 45.07 | $45.57 | 133400 |
| 2023-05-23 | 44.94 | $46.65 | 213300 |
| 2023-05-22 | 44.68 | $46.20 | 296800 |
| 2023-05-19 | 44.45 | $45.90 | 167800 |
| 2023-05-18 | 44.22 | $46.12 | 177700 |
| 2023-05-17 | 43.94 | $47.31 | 224400 |
| 2023-05-16 | 43.53 | $45.17 | 220600 |
| 2023-05-15 | 43.31 | $44.46 | 160800 |
| 2023-05-12 | 43.14 | $43.58 | 143400 |
| 2023-05-11 | 43.05 | $43.53 | 115600 |
| 2023-05-10 | 42.96 | $43.75 | 162300 |
| 2023-05-09 | 42.83 | $43.38 | 168800 |
| 2023-05-08 | 42.72 | $43.34 | 231500 |
| 2023-05-05 | 42.62 | $44.66 | 270400 |
| 2023-05-04 | 42.37 | $42.86 | 562800 |
| 2023-05-03 | 42.29 | $42.89 | 256600 |
| 2023-05-02 | 42.20 | $42.48 | 441300 |
| 2023-05-01 | 42.15 | $44.34 | 281700 |
| 2023-04-28 | 41.90 | $44.53 | 351900 |
| 2023-04-27 | 41.61 | $43.49 | 461000 |
| 2023-04-26 | 41.41 | $40.63 | 243500 |
| 2023-04-25 | 41.49 | $40.29 | 190800 |
| 2023-04-24 | 41.61 | $41.33 | 102100 |
| 2023-04-21 | 41.63 | $41.56 | 159100 |
| 2023-04-20 | 41.63 | $41.70 | 168100 |
| 2023-04-19 | 41.63 | $42.22 | 130100 |
| 2023-04-18 | 41.58 | $41.47 | 100800 |
| 2023-04-17 | 41.61 | $42.25 | 123300 |
| 2023-04-14 | 41.58 | $41.48 | 189500 |
| 2023-04-13 | 41.64 | $42.10 | 182600 |
| 2023-04-12 | 41.65 | $40.88 | 194300 |
| 2023-04-11 | 41.79 | $41.40 | 224000 |
| 2023-04-10 | 41.88 | $42.00 | 273600 |
| 2023-04-06 | 41.93 | $42.03 | 195500 |
| 2023-04-05 | 42.00 | $41.20 | 268000 |
| 2023-04-04 | 42.20 | $41.20 | 324300 |
| 2023-04-03 | 42.43 | $41.58 | 198400 |
| 2023-03-31 | 42.65 | $41.49 | 272900 |
| 2023-03-30 | 42.93 | $40.27 | 340600 |
| 2023-03-29 | 43.37 | $40.99 | 224400 |
| 2023-03-28 | 43.78 | $41.44 | 181600 |
| 2023-03-27 | 44.20 | $41.97 | 279700 |
| 2023-03-24 | 44.61 | $42.31 | 228500 |
| 2023-03-23 | 45.03 | $41.64 | 374300 |
| 2023-03-22 | 45.56 | $42.35 | 248500 |
| 2023-03-21 | 46.07 | $44.80 | 335700 |
| 2023-03-20 | 46.37 | $42.72 | 536400 |
| 2023-03-17 | 46.91 | $44.22 | 1.1M |
| 2023-03-16 | 47.34 | $46.14 | 405300 |
| 2023-03-15 | 47.60 | $43.29 | 920600 |
| 2023-03-14 | 48.18 | $43.25 | 631300 |
| 2023-03-13 | 48.79 | $42.07 | 922000 |
| 2023-03-10 | 49.55 | $46.14 | 563000 |
| 2023-03-09 | 49.93 | $46.92 | 522500 |
| 2023-03-08 | 50.26 | $49.60 | 240700 |
| 2023-03-07 | 50.34 | $48.73 | 270000 |
| 2023-03-06 | 50.51 | $49.19 | 216900 |
| 2023-03-03 | 50.66 | $50.02 | 282300 |
| 2023-03-02 | 50.73 | $49.37 | 193000 |
| 2023-03-01 | 50.87 | $50.47 | 171000 |
| 2023-02-28 | 50.91 | $51.01 | 326000 |
| 2023-02-27 | 50.88 | $51.54 | 267600 |
| 2023-02-24 | 50.79 | $51.07 | 182000 |
| 2023-02-23 | 50.74 | $51.34 | 175700 |
| 2023-02-22 | 50.63 | $51.14 | 289600 |
| 2023-02-21 | 50.52 | $50.85 | 386200 |
| 2023-02-17 | 50.41 | $51.81 | 219000 |
| 2023-02-16 | 50.17 | $50.45 | 171600 |
| 2023-02-15 | 50.04 | $50.62 | 177100 |
| 2023-02-14 | 49.86 | $50.52 | 291900 |
| 2023-02-13 | 49.68 | $50.53 | 211300 |
| 2023-02-10 | 49.47 | $49.70 | 341200 |
| 2023-02-09 | 49.33 | $49.28 | 159700 |
| 2023-02-08 | 49.22 | $49.91 | 168500 |
| 2023-02-07 | 49.03 | $50.97 | 215600 |
| 2023-02-06 | 48.71 | $50.81 | 196500 |
| 2023-02-03 | 48.38 | $52.54 | 183700 |
| 2023-02-02 | 47.84 | $52.02 | 158100 |
| 2023-02-01 | 47.32 | $50.88 | 301700 |
| 2023-01-31 | 46.88 | $49.62 | 193400 |
| 2023-01-30 | 46.52 | $48.82 | 195400 |
| 2023-01-27 | 46.21 | $49.23 | 201700 |
| 2023-01-26 | 45.83 | $49.05 | 434200 |
| 2023-01-25 | 45.44 | $45.73 | 144600 |
| 2023-01-24 | 45.35 | $45.50 | 163100 |
| 2023-01-23 | 45.26 | $45.96 | 131200 |
| 2023-01-20 | 45.12 | $44.77 | 234400 |
| 2023-01-19 | 45.08 | $44.19 | 228000 |
| 2023-01-18 | 45.09 | $45.62 | 358200 |
| 2023-01-17 | 44.95 | $46.48 | 210100 |
| 2023-01-13 | 44.70 | $46.72 | 159900 |
| 2023-01-12 | 44.41 | $46.39 | 237300 |
| 2023-01-11 | 44.13 | $46.14 | 279800 |
| 2023-01-10 | 43.87 | $46.43 | 192600 |
| 2023-01-09 | 43.55 | $45.39 | 163600 |
| 2023-01-06 | 43.32 | $45.56 | 176700 |
| 2023-01-05 | 43.06 | $44.14 | 224500 |
| 2023-01-04 | 42.93 | $44.54 | 301100 |
| 2023-01-03 | 42.75 | $43.71 | 270200 |
| 2022-12-30 | 42.65 | $43.05 | 248200 |
| 2022-12-29 | 42.61 | $43.59 | 148400 |
| 2022-12-28 | 42.52 | $41.87 | 92000 |
| 2022-12-27 | 42.60 | $42.67 | 128800 |
| 2022-12-23 | 42.60 | $42.50 | 189800 |
| 2022-12-22 | 42.63 | $42.46 | 170400 |
| 2022-12-21 | 42.68 | $43.25 | 262600 |
| 2022-12-20 | 42.65 | $42.56 | 305100 |
| 2022-12-19 | 42.70 | $42.41 | 250500 |
| 2022-12-16 | 42.76 | $42.41 | 897500 |
| 2022-12-15 | 42.83 | $41.56 | 302100 |
| 2022-12-14 | 42.98 | $42.64 | 322700 |
| 2022-12-13 | 43.04 | $43.39 | 292000 |
| 2022-12-12 | 43.03 | $42.73 | 194700 |
| 2022-12-09 | 43.09 | $42.11 | 131900 |
| 2022-12-08 | 43.22 | $42.45 | 136100 |
| 2022-12-07 | 43.32 | $42.42 | 98900 |
| 2022-12-06 | 43.41 | $42.31 | 99700 |
| 2022-12-05 | 43.52 | $42.65 | 148300 |
| 2022-12-02 | 43.59 | $43.80 | 196400 |
| 2022-12-01 | 43.54 | $43.35 | 115600 |
| 2022-11-30 | 43.51 | $43.53 | 231500 |
| 2022-11-29 | 43.47 | $42.77 | 91900 |
| 2022-11-28 | 43.49 | $43.05 | 174900 |
| 2022-11-25 | 43.48 | $44.66 | 84500 |
| 2022-11-23 | 43.29 | $44.58 | 98100 |
| 2022-11-22 | 43.09 | $44.18 | 94200 |
| 2022-11-21 | 42.90 | $43.94 | 146700 |
| 2022-11-18 | 42.71 | $42.65 | 118900 |
| 2022-11-17 | 42.61 | $43.11 | 104300 |
| 2022-11-16 | 42.45 | $43.56 | 96600 |
| 2022-11-15 | 42.20 | $44.18 | 126900 |
| 2022-11-14 | 41.87 | $43.87 | 261100 |
| 2022-11-11 | 41.55 | $44.35 | 154100 |
| 2022-11-10 | 41.14 | $43.89 | 178400 |
| 2022-11-09 | 40.76 | $41.70 | 164000 |
| 2022-11-08 | 40.56 | $42.30 | 141100 |
| 2022-11-07 | 40.27 | $42.61 | 128600 |
| 2022-11-04 | 39.91 | $41.89 | 121800 |
| 2022-11-03 | 39.58 | $40.27 | 134000 |
| 2022-11-02 | 39.38 | $41.54 | 214400 |
| 2022-11-01 | 39.03 | $41.75 | 134400 |
| 2022-10-31 | 38.63 | $42.03 | 212000 |
| 2022-10-28 | 38.16 | $42.04 | 310800 |
| 2022-10-27 | 37.65 | $39.52 | 162900 |
| 2022-10-26 | 37.34 | $39.44 | 158700 |
| 2022-10-25 | 37.01 | $39.27 | 201000 |
| 2022-10-24 | 36.67 | $38.29 | 139300 |
| 2022-10-21 | 36.39 | $37.73 | 146300 |
| 2022-10-20 | 36.13 | $36.32 | 128300 |
| 2022-10-19 | 36.00 | $37.50 | 177800 |
| 2022-10-18 | 35.72 | $38.06 | 176000 |
| 2022-10-17 | 35.37 | $38.27 | 149700 |
| 2022-10-14 | 34.98 | $37.55 | 265200 |
| 2022-10-13 | 34.63 | $38.86 | 285000 |
| 2022-10-12 | 34.13 | $36.55 | 305300 |
| 2022-10-11 | 33.83 | $35.77 | 327200 |
| 2022-10-10 | 33.59 | $34.36 | 184300 |
| 2022-10-07 | 33.49 | $33.79 | 337700 |
| 2022-10-06 | 33.44 | $34.89 | 191100 |
| 2022-10-05 | 33.28 | $35.24 | 168700 |
| 2022-10-04 | 33.08 | $35.22 | 187100 |
| 2022-10-03 | 32.86 | $33.37 | 229500 |
| 2022-09-30 | 32.81 | $32.96 | 270400 |
| 2022-09-29 | 32.80 | $32.88 | 218300 |
| 2022-09-28 | 32.81 | $33.25 | 277700 |
| 2022-09-27 | 32.77 | $32.04 | 310000 |
| 2022-09-26 | 32.86 | $32.17 | 308300 |
| 2022-09-23 | 32.95 | $32.20 | 208500 |
| 2022-09-22 | 33.04 | $32.47 | 168000 |
| 2022-09-21 | 33.12 | $32.80 | 149200 |
| 2022-09-20 | 33.18 | $32.97 | 128800 |
| 2022-09-19 | 33.24 | $33.34 | 176200 |
| 2022-09-16 | 33.27 | $32.79 | 503700 |
| 2022-09-15 | 33.38 | $32.91 | 140500 |
| 2022-09-14 | 33.49 | $32.71 | 248000 |
| 2022-09-13 | 33.64 | $33.16 | 238000 |
| 2022-09-12 | 33.77 | $34.37 | 297400 |
| 2022-09-09 | 33.79 | $34.09 | 148400 |
| 2022-09-08 | 33.85 | $33.04 | 170400 |
| 2022-09-07 | 34.02 | $32.80 | 196200 |
| 2022-09-06 | 34.22 | $32.18 | 199300 |
| 2022-09-02 | 34.49 | $32.69 | 276300 |
| 2022-09-01 | 34.72 | $32.97 | 171800 |
| 2022-08-31 | 34.92 | $32.96 | 225600 |
| 2022-08-30 | 35.14 | $33.30 | 142900 |
| 2022-08-29 | 35.32 | $33.51 | 277500 |
| 2022-08-26 | 35.49 | $33.99 | 163200 |
| 2022-08-25 | 35.60 | $35.19 | 250600 |
| 2022-08-24 | 35.60 | $34.75 | 95000 |
| 2022-08-23 | 35.68 | $34.66 | 122400 |
| 2022-08-22 | 35.80 | $35.15 | 216500 |
| 2022-08-19 | 35.90 | $36.55 | 183400 |
| 2022-08-18 | 35.90 | $37.13 | 124500 |
| 2022-08-17 | 35.87 | $36.84 | 159000 |
| 2022-08-16 | 35.88 | $37.22 | 153900 |
| 2022-08-15 | 35.89 | $36.57 | 185600 |
| 2022-08-12 | 35.96 | $36.40 | 211800 |
| 2022-08-11 | 36.07 | $35.96 | 425300 |
| 2022-08-10 | 36.23 | $35.54 | 309900 |
| 2022-08-09 | 36.45 | $34.58 | 213500 |
| 2022-08-08 | 36.78 | $34.12 | 219400 |
| 2022-08-05 | 37.20 | $34.20 | 263200 |
| 2022-08-04 | 37.63 | $34.49 | 447500 |
| 2022-08-03 | 38.07 | $33.97 | 430400 |
| 2022-08-02 | 38.59 | $33.85 | 561300 |
| 2022-08-01 | 39.16 | $33.28 | 405000 |
| 2022-07-29 | 39.82 | $33.72 | 434300 |
| 2022-07-28 | 40.46 | $34.00 | 1.7M |
| 2022-07-27 | 41.10 | $43.12 | 167200 |
| 2022-07-26 | 40.85 | $41.70 | 132300 |
| 2022-07-25 | 40.72 | $42.15 | 154700 |
| 2022-07-22 | 40.54 | $41.59 | 151600 |
| 2022-07-21 | 40.40 | $42.20 | 181700 |
| 2022-07-20 | 40.18 | $41.89 | 79500 |
| 2022-07-19 | 39.97 | $41.36 | 207500 |
| 2022-07-18 | 39.79 | $39.33 | 159100 |
| 2022-07-15 | 39.80 | $39.27 | 156400 |
| 2022-07-14 | 39.80 | $38.24 | 207400 |
| 2022-07-13 | 39.90 | $39.60 | 164900 |
| 2022-07-12 | 39.85 | $40.46 | 302900 |
| 2022-07-11 | 39.72 | $40.58 | 334600 |
| 2022-07-08 | 39.56 | $41.06 | 363300 |
| 2022-07-07 | 39.37 | $40.85 | 471700 |
| 2022-07-06 | 39.19 | $40.75 | 323500 |
| 2022-07-05 | 39.03 | $41.20 | 334700 |
| 2022-07-01 | 38.83 | $40.62 | 304200 |
| 2022-06-30 | 38.69 | $38.67 | 211900 |
| 2022-06-29 | 38.74 | $39.14 | 129400 |
| 2022-06-28 | 38.77 | $39.22 | 237000 |
| 2022-06-27 | 38.79 | $39.69 | 164400 |
| 2022-06-24 | 38.77 | $39.65 | 362200 |
| 2022-06-23 | 38.76 | $38.11 | 183000 |
| 2022-06-22 | 38.90 | $37.91 | 188500 |
| 2022-06-21 | 39.06 | $37.97 | 211700 |
| 2022-06-17 | 39.20 | $37.65 | 431200 |
| 2022-06-16 | 39.38 | $37.16 | 307900 |
| 2022-06-15 | 39.61 | $37.67 | 304100 |
| 2022-06-14 | 39.80 | $37.10 | 337200 |
| 2022-06-13 | 40.05 | $36.98 | 295400 |
| 2022-06-10 | 40.32 | $38.50 | 185300 |
| 2022-06-09 | 40.45 | $39.64 | 220200 |
| 2022-06-08 | 40.47 | $41.28 | 172300 |
| 2022-06-07 | 40.32 | $41.71 | 116400 |
| 2022-06-06 | 40.11 | $41.90 | 207100 |
| 2022-06-03 | 39.89 | $41.06 | 113900 |
| 2022-06-02 | 39.75 | $41.49 | 144300 |
| 2022-06-01 | 39.58 | $40.86 | 147200 |
| 2022-05-31 | 39.48 | $41.57 | 445500 |
| 2022-05-27 | 39.32 | $41.60 | 148900 |
| 2022-05-26 | 39.17 | $40.64 | 232800 |
| 2022-05-25 | 39.13 | $39.40 | 234600 |
| 2022-05-24 | 39.24 | $38.52 | 213000 |
| 2022-05-23 | 39.47 | $39.05 | 300900 |
| 2022-05-20 | 39.68 | $36.95 | 230500 |
| 2022-05-19 | 40.15 | $37.09 | 313300 |
| 2022-05-18 | 40.65 | $38.11 | 256000 |
| 2022-05-17 | 41.11 | $39.69 | 159200 |
| 2022-05-16 | 41.47 | $38.43 | 260100 |
| 2022-05-13 | 41.99 | $39.43 | 190700 |
| 2022-05-12 | 42.46 | $38.86 | 266900 |
| 2022-05-11 | 43.03 | $38.58 | 199700 |
| 2022-05-10 | 43.68 | $38.69 | 339400 |
| 2022-05-09 | 44.37 | $39.51 | 304200 |
| 2022-05-06 | 45.03 | $41.05 | 234500 |
| 2022-05-05 | 45.58 | $42.16 | 223300 |
| 2022-05-04 | 46.08 | $44.12 | 304400 |
| 2022-05-03 | 46.43 | $42.97 | 401800 |
| 2022-05-02 | 46.95 | $43.34 | 374300 |
| 2022-04-29 | 47.48 | $43.65 | 349300 |
| 2022-04-28 | 48.04 | $45.92 | 221000 |
| 2022-04-27 | 48.43 | $44.95 | 224200 |
| 2022-04-26 | 48.98 | $45.30 | 217100 |
| 2022-04-25 | 49.53 | $47.40 | 157900 |
| 2022-04-22 | 49.93 | $46.98 | 191900 |
| 2022-04-21 | 50.40 | $48.08 | 178900 |
| 2022-04-20 | 50.78 | $49.52 | 233800 |
| 2022-04-19 | 51.06 | $49.95 | 174000 |
| 2022-04-18 | 51.32 | $47.80 | 183700 |
| 2022-04-14 | 51.83 | $48.18 | 250600 |
| 2022-04-13 | 52.33 | $49.60 | 170000 |
| 2022-04-12 | 52.72 | $48.83 | 357000 |
| 2022-04-11 | 53.20 | $48.99 | 229800 |
| 2022-04-08 | 53.68 | $49.71 | 246200 |
| 2022-04-07 | 54.09 | $49.83 | 332700 |
| 2022-04-06 | 54.51 | $52.07 | 211400 |
| 2022-04-05 | 54.70 | $53.81 | 210300 |
| 2022-04-04 | 54.71 | $53.96 | 111100 |
| 2022-04-01 | 54.68 | $54.64 | 182600 |
| 2022-03-31 | 54.59 | $54.92 | 219800 |
| 2022-03-30 | 54.48 | $56.13 | 332500 |
| 2022-03-29 | 54.26 | $57.22 | 288200 |
| 2022-03-28 | 53.91 | $55.49 | 267600 |
| 2022-03-25 | 53.72 | $55.29 | 147300 |
| 2022-03-24 | 53.56 | $53.56 | 134900 |
| 2022-03-23 | 53.56 | $53.31 | 245100 |
| 2022-03-22 | 53.59 | $55.69 | 405100 |
| 2022-03-21 | 53.39 | $54.65 | 355600 |
| 2022-03-18 | 53.29 | $55.96 | 1.2M |
| 2022-03-17 | 53.07 | $55.54 | 364500 |
| 2022-03-16 | 52.91 | $54.34 | 267100 |
| 2022-03-15 | 52.88 | $51.95 | 391800 |
| 2022-03-14 | 53.10 | $52.42 | 235000 |
| 2022-03-11 | 53.30 | $51.25 | 256400 |
| 2022-03-10 | 53.63 | $50.83 | 327300 |
| 2022-03-09 | 54.05 | $51.41 | 489000 |
| 2022-03-08 | 54.44 | $49.44 | 390700 |
| 2022-03-07 | 55.07 | $49.74 | 477000 |
| 2022-03-04 | 55.70 | $54.64 | 304600 |
| 2022-03-03 | 55.88 | $56.14 | 240900 |
| 2022-03-02 | 55.94 | $56.29 | 257100 |
| 2022-03-01 | 56.00 | $53.44 | 474100 |
| 2022-02-28 | 56.37 | $55.39 | 393200 |
| 2022-02-25 | 56.56 | $55.23 | 269600 |
| 2022-02-24 | 56.78 | $53.61 | 223300 |
| 2022-02-23 | 57.16 | $54.04 | 152800 |
| 2022-02-22 | 57.52 | $55.05 | 241600 |
| 2022-02-18 | 57.79 | $56.12 | 157500 |
| 2022-02-17 | 57.97 | $56.48 | 162400 |
| 2022-02-16 | 58.12 | $58.75 | 160600 |
| 2022-02-15 | 58.07 | $58.41 | 233200 |
| 2022-02-14 | 58.05 | $56.72 | 232100 |
| 2022-02-11 | 58.23 | $56.82 | 160200 |
| 2022-02-10 | 58.42 | $57.30 | 293300 |
| 2022-02-09 | 58.59 | $58.02 | 262900 |
| 2022-02-08 | 58.70 | $59.60 | 320300 |
| 2022-02-07 | 58.67 | $58.00 | 159300 |
| 2022-02-04 | 58.81 | $58.26 | 244600 |
| 2022-02-03 | 58.95 | $57.67 | 215600 |
| 2022-02-02 | 59.15 | $59.07 | 401900 |
| 2022-02-01 | 59.22 | $61.58 | 359200 |
| 2022-01-31 | 59.05 | $59.46 | 443500 |
| 2022-01-28 | 59.08 | $57.84 | 301100 |
| 2022-01-27 | 59.27 | $56.61 | 282700 |
| 2022-01-26 | 59.60 | $56.85 | 189900 |
| 2022-01-25 | 59.91 | $57.48 | 170400 |
| 2022-01-24 | 60.17 | $57.83 | 330000 |
| 2022-01-21 | 60.40 | $57.39 | 232300 |
| 2022-01-20 | 60.67 | $57.92 | 164300 |
| 2022-01-19 | 60.89 | $59.63 | 264000 |
| 2022-01-18 | 60.92 | $61.21 | 328200 |
| 2022-01-14 | 60.77 | $63.02 | 193700 |
| 2022-01-13 | 60.43 | $62.15 | 142200 |
| 2022-01-12 | 60.15 | $61.70 | 148500 |
| 2022-01-11 | 59.90 | $60.49 | 276300 |
| 2022-01-10 | 59.74 | $61.78 | 222600 |
| 2022-01-07 | 59.44 | $62.17 | 252100 |
| 2022-01-06 | 59.08 | $61.94 | 208500 |
| 2022-01-05 | 58.73 | $59.17 | 162100 |
| 2022-01-04 | 58.65 | $60.46 | 211000 |
| 2022-01-03 | 58.43 | $60.05 | 182100 |
| 2021-12-31 | 58.24 | $59.66 | 166200 |
| 2021-12-30 | 58.08 | $59.75 | 163300 |
| 2021-12-29 | 57.90 | $59.88 | 136300 |
| 2021-12-28 | 57.71 | $59.43 | 125000 |
| 2021-12-27 | 57.58 | $59.01 | 221200 |
| 2021-12-23 | 57.49 | $57.79 | 109700 |
| 2021-12-22 | 57.56 | $57.58 | 179900 |
| 2021-12-21 | 57.68 | $56.57 | 258600 |
| 2021-12-20 | 57.94 | $54.76 | 292900 |
| 2021-12-17 | 58.40 | $56.27 | 1.6M |
| 2021-12-16 | 58.75 | $58.14 | 282300 |
| 2021-12-15 | 58.95 | $58.01 | 478400 |
| 2021-12-14 | 59.19 | $57.29 | 287500 |
| 2021-12-13 | 59.54 | $56.72 | 337100 |
| 2021-12-10 | 59.98 | $57.73 | 183900 |
| 2021-12-09 | 60.36 | $58.55 | 142800 |
| 2021-12-08 | 60.68 | $59.28 | 165600 |
| 2021-12-07 | 60.95 | $58.54 | 180100 |
| 2021-12-06 | 61.32 | $58.58 | 194600 |
| 2021-12-03 | 61.71 | $57.26 | 193500 |
| 2021-12-02 | 62.23 | $58.87 | 339500 |
| 2021-12-01 | 62.60 | $57.53 | 388000 |
| 2021-11-30 | 63.11 | $59.77 | 271300 |
| 2021-11-29 | 63.39 | $61.62 | 203500 |
| 2021-11-26 | 63.46 | $61.76 | 157800 |
| 2021-11-24 | 63.49 | $65.13 | 110700 |
| 2021-11-23 | 63.17 | $64.98 | 181800 |
| 2021-11-22 | 62.84 | $63.55 | 165400 |
| 2021-11-19 | 62.65 | $62.84 | 237500 |
| 2021-11-18 | 62.53 | $63.05 | 198700 |
| 2021-11-17 | 62.37 | $63.49 | 187000 |
| 2021-11-16 | 62.17 | $64.77 | 159600 |
| 2021-11-15 | 61.82 | $65.48 | 233500 |
| 2021-11-12 | 61.39 | $64.06 | 252200 |
| 2021-11-11 | 61.08 | $63.55 | 192900 |
| 2021-11-10 | 60.80 | $64.74 | 251200 |
| 2021-11-09 | 60.38 | $63.98 | 280000 |
| 2021-11-08 | 60.01 | $63.49 | 325300 |
| 2021-11-05 | 59.65 | $62.05 | 307500 |
| 2021-11-04 | 59.41 | $60.09 | 305400 |
| 2021-11-03 | 59.34 | $60.02 | 293800 |
| 2021-11-02 | 59.26 | $57.77 | 344900 |
| 2021-11-01 | 59.38 | $57.65 | 346300 |
| 2021-10-29 | 59.50 | $55.44 | 470300 |
| 2021-10-28 | 59.82 | $55.09 | 1.1M |
| 2021-10-27 | 60.17 | $59.09 | 243500 |
| 2021-10-26 | 60.10 | $61.68 | 193800 |
| 2021-10-25 | 59.74 | $62.79 | 176100 |
| 2021-10-22 | 59.22 | $61.97 | 263600 |
| 2021-10-21 | 58.72 | $61.57 | 245600 |
| 2021-10-20 | 58.22 | $61.46 | 161500 |
| 2021-10-19 | 57.68 | $60.71 | 337600 |
| 2021-10-18 | 57.16 | $61.50 | 195600 |
| 2021-10-15 | 56.50 | $60.75 | 334400 |
| 2021-10-14 | 55.88 | $60.24 | 190500 |
| 2021-10-13 | 55.26 | $59.29 | 185600 |
| 2021-10-12 | 54.69 | $58.99 | 294000 |
| 2021-10-11 | 54.11 | $57.54 | 236200 |
| 2021-10-08 | 53.64 | $56.93 | 202700 |
| 2021-10-07 | 53.21 | $56.93 | 355900 |
| 2021-10-06 | 52.74 | $55.50 | 236600 |
| 2021-10-05 | 52.38 | $55.49 | 451500 |
| 2021-10-04 | 51.99 | $55.00 | 411600 |
| 2021-10-01 | 51.62 | $54.21 | 283500 |
| 2021-09-30 | 51.29 | $52.48 | 185900 |
| 2021-09-29 | 51.12 | $52.40 | 158300 |
| 2021-09-28 | 50.94 | $51.61 | 143600 |
| 2021-09-27 | 50.82 | $51.93 | 329400 |
| 2021-09-24 | 50.67 | $51.61 | 107500 |
| 2021-09-23 | 50.52 | $51.69 | 111400 |
| 2021-09-22 | 50.36 | $50.75 | 121100 |
| 2021-09-21 | 50.28 | $49.37 | 155500 |
| 2021-09-20 | 50.33 | $49.78 | 211000 |
| 2021-09-17 | 50.35 | $51.98 | 525800 |
| 2021-09-16 | 50.13 | $51.46 | 192400 |
| 2021-09-15 | 49.95 | $51.12 | 198200 |
| 2021-09-14 | 49.79 | $50.34 | 188200 |
| 2021-09-13 | 49.70 | $51.65 | 219000 |
| 2021-09-10 | 49.47 | $51.11 | 223300 |
| 2021-09-09 | 49.29 | $50.88 | 372800 |
| 2021-09-08 | 49.14 | $49.96 | 238300 |
| 2021-09-07 | 49.07 | $48.29 | 71300 |
| 2021-09-03 | 49.17 | $49.10 | 81500 |
| 2021-09-02 | 49.19 | $49.27 | 79700 |
| 2021-09-01 | 49.19 | $49.27 | 79700 |
| 2021-08-31 | 49.19 | $49.19 | 111900 |
| 2021-08-30 | 49.19 | $48.50 | 120300 |
| 2021-08-27 | 49.26 | $49.89 | 169900 |
| 2021-08-26 | 49.19 | $48.16 | 88400 |
| 2021-08-25 | 49.30 | $49.52 | 121100 |
| 2021-08-24 | 49.28 | $49.91 | 68500 |
| 2021-08-23 | 49.22 | $49.35 | 79700 |
| 2021-08-20 | 49.20 | $49.02 | 109700 |
| 2021-08-19 | 49.22 | $48.03 | 116600 |
| 2021-08-18 | 49.33 | $48.47 | 67600 |
| 2021-08-17 | 49.40 | $48.80 | 79100 |
| 2021-08-16 | 49.43 | $49.37 | 74600 |
| 2021-08-13 | 49.40 | $49.81 | 45400 |
| 2021-08-12 | 49.32 | $50.33 | 192000 |
| 2021-08-11 | 49.19 | $50.65 | 126500 |
| 2021-08-10 | 49.02 | $49.93 | 75100 |
| 2021-08-09 | 48.92 | $49.34 | 108800 |
| 2021-08-06 | 48.89 | $49.92 | 104900 |
| 2021-08-05 | 48.80 | $48.14 | 159800 |
| 2021-08-04 | 48.89 | $48.08 | 113300 |
| 2021-08-03 | 48.99 | $49.04 | 204200 |
| 2021-08-02 | 49.00 | $48.73 | 216500 |
| 2021-07-30 | 49.05 | $49.70 | 236400 |
| 2021-07-29 | 49.02 | $50.32 | 210900 |
| 2021-07-28 | 48.93 | $49.18 | 125200 |
| 2021-07-27 | 48.95 | $48.60 | 103000 |
| 2021-07-26 | 49.05 | $48.57 | 67900 |
| 2021-07-23 | 49.16 | $48.50 | 89600 |
| 2021-07-22 | 49.30 | $47.78 | 96600 |
| 2021-07-21 | 49.51 | $48.98 | 106000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
91.07
2026-07-17
Close Price
$89.76
Vol: 240300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
32.06
Average
60.15
Maximum
97.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 91.07 | $89.76 | 240300 |
| 2026-07-16 | 91.08 | $92.88 | 281500 |
| 2026-07-15 | 90.42 | $90.87 | 174200 |
| 2026-07-14 | 90.07 | $90.97 | 156729 |
| 2026-07-13 | 89.62 | $90.78 | 210066 |
| 2026-07-10 | 89.13 | $90.23 | 144251 |
| 2026-07-09 | 88.67 | $89.72 | 188623 |
| 2026-07-08 | 88.23 | $88.29 | 198437 |
| 2026-07-07 | 88.01 | $90.44 | 160651 |
| 2026-07-06 | 87.28 | $90.00 | 141400 |
| 2026-07-02 | 86.53 | $88.72 | 193200 |
| 2026-07-01 | 85.92 | $89.69 | 407819 |
| 2026-06-30 | 85.00 | $87.06 | 369100 |
| 2026-06-29 | 84.48 | $86.42 | 224800 |
| 2026-06-26 | 84.01 | $87.16 | 438014 |
| 2026-06-25 | 83.30 | $86.82 | 202100 |
| 2026-06-24 | 82.56 | $86.45 | 195600 |
| 2026-06-23 | 81.77 | $84.99 | 226900 |
| 2026-06-22 | 81.17 | $82.52 | 239576 |
| 2026-06-18 | 81.00 | $82.05 | 408900 |
| 2026-06-17 | 80.90 | $81.00 | 292625 |
| 2026-06-16 | 81.02 | $83.30 | 152000 |
| 2026-06-15 | 80.68 | $82.03 | 155205 |
| 2026-06-12 | 80.56 | $84.17 | 278100 |
| 2026-06-11 | 79.98 | $82.91 | 272700 |
| 2026-06-10 | 79.58 | $81.55 | 199208 |
| 2026-06-09 | 79.42 | $81.18 | 187517 |
| 2026-06-08 | 79.32 | $80.39 | 222000 |
| 2026-06-05 | 79.39 | $79.89 | 256000 |
| 2026-06-04 | 79.59 | $79.05 | 296812 |
| 2026-06-03 | 80.01 | $77.74 | 371324 |
| 2026-06-02 | 80.79 | $81.41 | 138121 |
| 2026-06-01 | 80.94 | $80.91 | 141629 |
| 2026-05-29 | 81.24 | $82.24 | 146240 |
| 2026-05-28 | 81.31 | $82.38 | 127915 |
| 2026-05-27 | 81.39 | $83.03 | 95730 |
| 2026-05-26 | 81.35 | $83.89 | 152408 |
| 2026-05-22 | 81.14 | $82.74 | 171900 |
| 2026-05-21 | 81.16 | $82.65 | 154700 |
| 2026-05-20 | 81.22 | $82.58 | 205200 |
| 2026-05-19 | 81.33 | $80.45 | 134648 |
| 2026-05-18 | 81.91 | $80.57 | 205900 |
| 2026-05-15 | 82.59 | $79.90 | 183201 |
| 2026-05-14 | 83.54 | $81.23 | 198605 |
| 2026-05-13 | 84.38 | $79.93 | 256218 |
| 2026-05-12 | 85.64 | $82.59 | 214111 |
| 2026-05-11 | 86.56 | $83.79 | 221200 |
| 2026-05-08 | 87.38 | $86.32 | 172500 |
| 2026-05-07 | 87.82 | $87.55 | 165800 |
| 2026-05-06 | 88.07 | $87.33 | 214500 |
| 2026-05-05 | 88.42 | $85.84 | 176200 |
| 2026-05-04 | 89.16 | $85.72 | 180410 |
| 2026-05-01 | 90.04 | $86.50 | 175018 |
| 2026-04-30 | 90.91 | $86.84 | 206725 |
| 2026-04-29 | 91.85 | $86.42 | 194146 |
| 2026-04-28 | 93.03 | $89.07 | 246626 |
| 2026-04-27 | 93.84 | $88.40 | 190200 |
| 2026-04-24 | 94.91 | $88.04 | 298600 |
| 2026-04-23 | 96.23 | $87.66 | 561749 |
| 2026-04-22 | 97.84 | $98.51 | 183242 |
| 2026-04-21 | 97.40 | $97.79 | 147919 |
| 2026-04-20 | 97.02 | $99.93 | 152825 |
| 2026-04-17 | 96.13 | $99.35 | 203642 |
| 2026-04-16 | 95.19 | $96.95 | 131300 |
| 2026-04-15 | 94.61 | $96.43 | 185800 |
| 2026-04-14 | 94.02 | $96.89 | 154048 |
| 2026-04-13 | 93.24 | $95.23 | 135149 |
| 2026-04-10 | 92.68 | $94.91 | 154245 |
| 2026-04-09 | 92.08 | $94.95 | 251713 |
| 2026-04-08 | 91.38 | $94.93 | 246900 |
| 2026-04-07 | 90.56 | $92.61 | 199622 |
| 2026-04-06 | 90.10 | $92.06 | 136920 |
| 2026-04-02 | 89.68 | $90.00 | 220626 |
| 2026-04-01 | 89.63 | $90.02 | 264400 |
| 2026-03-31 | 89.57 | $89.23 | 230700 |
| 2026-03-30 | 89.66 | $87.86 | 153331 |
| 2026-03-27 | 90.06 | $87.97 | 136543 |
| 2026-03-26 | 90.50 | $88.82 | 165641 |
| 2026-03-25 | 90.83 | $88.64 | 229200 |
| 2026-03-24 | 91.25 | $90.80 | 246214 |
| 2026-03-23 | 91.28 | $91.26 | 336215 |
| 2026-03-20 | 91.21 | $89.32 | 974247 |
| 2026-03-19 | 91.54 | $91.36 | 208000 |
| 2026-03-18 | 91.48 | $90.34 | 275700 |
| 2026-03-17 | 91.63 | $90.85 | 198400 |
| 2026-03-16 | 91.68 | $90.06 | 270500 |
| 2026-03-13 | 91.91 | $91.17 | 186300 |
| 2026-03-12 | 91.93 | $89.81 | 191200 |
| 2026-03-11 | 92.23 | $89.06 | 214350 |
| 2026-03-10 | 92.74 | $89.62 | 315749 |
| 2026-03-09 | 93.19 | $90.07 | 283845 |
| 2026-03-06 | 93.62 | $89.91 | 196230 |
| 2026-03-05 | 94.13 | $91.03 | 174635 |
| 2026-03-04 | 94.47 | $91.45 | 259300 |
| 2026-03-03 | 94.76 | $91.49 | 159000 |
| 2026-03-02 | 95.07 | $91.91 | 201900 |
| 2026-02-27 | 95.32 | $90.79 | 393701 |
| 2026-02-26 | 95.82 | $94.88 | 286700 |
| 2026-02-25 | 95.52 | $94.27 | 173515 |
| 2026-02-24 | 95.28 | $92.85 | 369017 |
| 2026-02-23 | 95.26 | $92.80 | 529323 |
| 2026-02-20 | 95.23 | $95.71 | 216037 |
| 2026-02-19 | 94.55 | $94.52 | 233400 |
| 2026-02-18 | 93.98 | $93.15 | 353649 |
| 2026-02-17 | 93.59 | $93.37 | 235243 |
| 2026-02-13 | 93.05 | $92.45 | 270739 |
| 2026-02-12 | 92.59 | $88.31 | 206900 |
| 2026-02-11 | 92.90 | $89.59 | 350600 |
| 2026-02-10 | 92.96 | $92.36 | 351829 |
| 2026-02-09 | 92.41 | $93.93 | 314700 |
| 2026-02-06 | 91.40 | $93.72 | 177808 |
| 2026-02-05 | 90.25 | $92.37 | 371300 |
| 2026-02-04 | 89.17 | $91.57 | 376108 |
| 2026-02-03 | 88.05 | $91.14 | 320800 |
| 2026-02-02 | 86.80 | $91.08 | 352800 |
| 2026-01-30 | 85.35 | $90.29 | 427653 |
| 2026-01-29 | 83.80 | $89.37 | 371293 |
| 2026-01-28 | 82.18 | $85.71 | 240000 |
| 2026-01-27 | 81.04 | $86.30 | 261513 |
| 2026-01-26 | 79.58 | $85.43 | 399700 |
| 2026-01-23 | 78.05 | $85.72 | 572900 |
| 2026-01-22 | 76.21 | $79.90 | 428300 |
| 2026-01-21 | 75.29 | $77.25 | 247800 |
| 2026-01-20 | 74.78 | $74.18 | 181700 |
| 2026-01-16 | 74.82 | $75.24 | 193000 |
| 2026-01-15 | 74.64 | $76.56 | 209100 |
| 2026-01-14 | 74.16 | $74.77 | 176000 |
| 2026-01-13 | 73.97 | $73.65 | 171400 |
| 2026-01-12 | 73.98 | $73.55 | 179500 |
| 2026-01-09 | 74.01 | $74.19 | 182100 |
| 2026-01-08 | 73.90 | $74.93 | 239200 |
| 2026-01-07 | 73.63 | $73.09 | 217000 |
| 2026-01-06 | 73.69 | $74.53 | 221000 |
| 2026-01-05 | 73.46 | $73.91 | 213800 |
| 2026-01-02 | 73.31 | $71.87 | 325500 |
| 2025-12-31 | 73.58 | $71.00 | 177800 |
| 2025-12-30 | 74.06 | $72.02 | 117900 |
| 2025-12-29 | 74.40 | $73.03 | 99700 |
| 2025-12-26 | 74.58 | $73.44 | 92100 |
| 2025-12-24 | 74.70 | $74.30 | 72600 |
| 2025-12-23 | 74.65 | $73.84 | 206300 |
| 2025-12-22 | 74.68 | $74.73 | 161500 |
| 2025-12-19 | 74.52 | $75.41 | 706000 |
| 2025-12-18 | 74.18 | $74.02 | 295000 |
| 2025-12-17 | 74.07 | $73.22 | 278500 |
| 2025-12-16 | 74.11 | $74.23 | 372200 |
| 2025-12-15 | 73.93 | $73.63 | 230400 |
| 2025-12-12 | 73.85 | $74.43 | 209200 |
| 2025-12-11 | 73.57 | $74.63 | 206000 |
| 2025-12-10 | 73.20 | $75.25 | 257200 |
| 2025-12-09 | 72.63 | $73.14 | 187600 |
| 2025-12-08 | 72.41 | $73.06 | 195800 |
| 2025-12-05 | 72.17 | $74.36 | 410000 |
| 2025-12-04 | 71.61 | $74.06 | 246200 |
| 2025-12-03 | 71.02 | $74.11 | 264700 |
| 2025-12-02 | 70.32 | $72.23 | 154900 |
| 2025-12-01 | 69.91 | $72.70 | 178100 |
| 2025-11-28 | 69.33 | $71.90 | 125400 |
| 2025-11-26 | 68.83 | $71.48 | 179900 |
| 2025-11-25 | 68.33 | $71.48 | 181700 |
| 2025-11-24 | 67.77 | $69.83 | 194800 |
| 2025-11-21 | 67.46 | $70.20 | 249700 |
| 2025-11-20 | 67.04 | $67.63 | 219600 |
| 2025-11-19 | 67.10 | $67.45 | 152500 |
| 2025-11-18 | 67.22 | $66.88 | 206900 |
| 2025-11-17 | 67.49 | $66.47 | 188600 |
| 2025-11-14 | 67.89 | $68.86 | 116200 |
| 2025-11-13 | 67.87 | $68.76 | 122700 |
| 2025-11-12 | 67.87 | $69.48 | 123500 |
| 2025-11-11 | 67.73 | $69.02 | 117200 |
| 2025-11-10 | 67.68 | $69.26 | 183700 |
| 2025-11-07 | 67.57 | $68.68 | 176600 |
| 2025-11-06 | 67.59 | $67.59 | 159800 |
| 2025-11-05 | 67.85 | $67.54 | 268600 |
| 2025-11-04 | 68.18 | $67.02 | 228700 |
| 2025-11-03 | 68.69 | $67.49 | 216200 |
| 2025-10-31 | 69.18 | $68.06 | 192000 |
| 2025-10-30 | 69.65 | $68.57 | 180600 |
| 2025-10-29 | 70.10 | $68.06 | 203500 |
| 2025-10-28 | 70.74 | $69.19 | 144800 |
| 2025-10-27 | 71.25 | $70.17 | 164700 |
| 2025-10-24 | 71.65 | $71.51 | 170900 |
| 2025-10-23 | 71.83 | $71.14 | 214800 |
| 2025-10-22 | 72.13 | $71.74 | 280100 |
| 2025-10-21 | 72.36 | $71.75 | 213600 |
| 2025-10-20 | 72.64 | $71.98 | 205300 |
| 2025-10-17 | 72.91 | $71.21 | 203400 |
| 2025-10-16 | 73.40 | $69.76 | 539400 |
| 2025-10-15 | 74.27 | $75.57 | 134400 |
| 2025-10-14 | 74.07 | $76.92 | 180600 |
| 2025-10-13 | 73.55 | $73.90 | 167300 |
| 2025-10-10 | 73.59 | $72.23 | 262600 |
| 2025-10-09 | 74.00 | $74.07 | 166200 |
| 2025-10-08 | 74.09 | $74.43 | 166200 |
| 2025-10-07 | 74.12 | $74.52 | 177800 |
| 2025-10-06 | 74.15 | $74.00 | 154800 |
| 2025-10-03 | 74.29 | $73.66 | 149300 |
| 2025-10-02 | 74.54 | $73.54 | 146300 |
| 2025-10-01 | 74.85 | $73.63 | 135000 |
| 2025-09-30 | 75.21 | $74.01 | 212900 |
| 2025-09-29 | 75.54 | $74.89 | 164000 |
| 2025-09-26 | 75.74 | $76.04 | 113500 |
| 2025-09-25 | 75.74 | $75.17 | 156000 |
| 2025-09-24 | 75.92 | $74.99 | 157400 |
| 2025-09-23 | 76.17 | $75.72 | 166600 |
| 2025-09-22 | 76.31 | $77.31 | 272300 |
| 2025-09-19 | 76.15 | $76.33 | 655700 |
| 2025-09-18 | 76.16 | $77.06 | 282600 |
| 2025-09-17 | 76.02 | $75.72 | 226100 |
| 2025-09-16 | 76.15 | $74.62 | 161400 |
| 2025-09-15 | 76.54 | $75.13 | 151600 |
| 2025-09-12 | 76.88 | $75.57 | 121800 |
| 2025-09-11 | 77.18 | $76.45 | 174200 |
| 2025-09-10 | 77.35 | $76.45 | 95600 |
| 2025-09-09 | 77.54 | $76.64 | 166800 |
| 2025-09-08 | 77.73 | $76.87 | 120800 |
| 2025-09-05 | 77.89 | $76.40 | 176000 |
| 2025-09-04 | 78.19 | $78.38 | 114400 |
| 2025-09-03 | 78.10 | $77.69 | 118200 |
| 2025-09-02 | 78.15 | $78.96 | 114900 |
| 2025-08-29 | 77.94 | $79.47 | 200100 |
| 2025-08-28 | 77.59 | $80.12 | 125100 |
| 2025-08-27 | 77.04 | $80.05 | 109000 |
| 2025-08-26 | 76.41 | $79.28 | 162500 |
| 2025-08-25 | 75.86 | $78.44 | 125700 |
| 2025-08-22 | 75.39 | $78.74 | 187500 |
| 2025-08-21 | 74.79 | $75.16 | 98100 |
| 2025-08-20 | 74.85 | $75.75 | 93200 |
| 2025-08-19 | 74.81 | $75.35 | 106600 |
| 2025-08-18 | 74.85 | $75.41 | 107900 |
| 2025-08-15 | 74.90 | $75.30 | 243700 |
| 2025-08-14 | 74.98 | $76.64 | 146500 |
| 2025-08-13 | 74.81 | $76.97 | 166600 |
| 2025-08-12 | 74.54 | $75.31 | 207800 |
| 2025-08-11 | 74.60 | $73.76 | 191600 |
| 2025-08-08 | 75.00 | $73.81 | 151800 |
| 2025-08-07 | 75.46 | $72.32 | 179700 |
| 2025-08-06 | 76.33 | $73.80 | 159900 |
| 2025-08-05 | 77.02 | $74.58 | 226600 |
| 2025-08-04 | 77.68 | $74.52 | 229000 |
| 2025-08-01 | 78.45 | $74.79 | 359700 |
| 2025-07-31 | 79.30 | $75.63 | 234900 |
| 2025-07-30 | 80.11 | $76.75 | 249700 |
| 2025-07-29 | 80.81 | $77.72 | 347500 |
| 2025-07-28 | 81.42 | $80.27 | 185200 |
| 2025-07-25 | 81.59 | $80.20 | 161800 |
| 2025-07-24 | 81.80 | $80.15 | 197400 |
| 2025-07-23 | 82.04 | $80.70 | 121900 |
| 2025-07-22 | 82.20 | $80.48 | 126900 |
| 2025-07-21 | 82.42 | $80.46 | 121600 |
| 2025-07-18 | 82.68 | $80.93 | 170000 |
| 2025-07-17 | 82.87 | $82.59 | 147900 |
| 2025-07-16 | 82.73 | $81.54 | 139400 |
| 2025-07-15 | 82.77 | $81.42 | 243100 |
| 2025-07-14 | 82.85 | $83.62 | 184700 |
| 2025-07-11 | 82.45 | $82.79 | 222000 |
| 2025-07-10 | 82.16 | $83.85 | 164100 |
| 2025-07-09 | 81.59 | $83.75 | 200900 |
| 2025-07-08 | 80.94 | $83.59 | 156000 |
| 2025-07-07 | 80.21 | $82.93 | 221000 |
| 2025-07-03 | 79.49 | $82.73 | 179100 |
| 2025-07-02 | 78.69 | $82.58 | 217000 |
| 2025-07-01 | 77.80 | $81.56 | 203500 |
| 2025-06-30 | 76.97 | $79.12 | 157000 |
| 2025-06-27 | 76.52 | $80.25 | 723600 |
| 2025-06-26 | 75.77 | $78.96 | 176300 |
| 2025-06-25 | 75.17 | $77.00 | 201500 |
| 2025-06-24 | 74.89 | $76.36 | 119300 |
| 2025-06-23 | 74.71 | $76.17 | 189700 |
| 2025-06-20 | 74.54 | $73.12 | 371500 |
| 2025-06-18 | 75.00 | $72.91 | 136200 |
| 2025-06-17 | 75.58 | $73.34 | 108300 |
| 2025-06-16 | 76.18 | $74.15 | 150000 |
| 2025-06-13 | 76.70 | $74.37 | 143000 |
| 2025-06-12 | 77.26 | $75.93 | 109700 |
| 2025-06-11 | 77.59 | $76.97 | 128800 |
| 2025-06-10 | 77.75 | $77.40 | 113100 |
| 2025-06-09 | 77.85 | $77.11 | 157500 |
| 2025-06-06 | 78.03 | $77.82 | 154900 |
| 2025-06-05 | 78.09 | $76.15 | 142100 |
| 2025-06-04 | 78.51 | $76.37 | 145700 |
| 2025-06-03 | 78.95 | $78.04 | 126700 |
| 2025-06-02 | 79.11 | $77.30 | 162900 |
| 2025-05-30 | 79.45 | $78.05 | 217800 |
| 2025-05-29 | 79.68 | $78.01 | 133700 |
| 2025-05-28 | 79.95 | $77.25 | 202900 |
| 2025-05-27 | 80.42 | $78.29 | 128900 |
| 2025-05-23 | 80.74 | $77.28 | 137400 |
| 2025-05-22 | 81.32 | $77.59 | 142800 |
| 2025-05-21 | 81.92 | $78.17 | 105200 |
| 2025-05-20 | 82.48 | $80.71 | 114100 |
| 2025-05-19 | 82.57 | $81.15 | 130400 |
| 2025-05-16 | 82.58 | $81.43 | 183200 |
| 2025-05-15 | 82.52 | $81.15 | 198600 |
| 2025-05-14 | 82.48 | $80.88 | 148700 |
| 2025-05-13 | 82.49 | $82.00 | 165500 |
| 2025-05-12 | 82.23 | $83.08 | 167300 |
| 2025-05-09 | 81.70 | $82.25 | 103900 |
| 2025-05-08 | 81.23 | $82.72 | 196000 |
| 2025-05-07 | 80.58 | $82.00 | 174000 |
| 2025-05-06 | 79.95 | $81.35 | 159100 |
| 2025-05-05 | 79.34 | $81.82 | 179100 |
| 2025-05-02 | 78.52 | $81.84 | 185600 |
| 2025-05-01 | 77.56 | $79.90 | 208700 |
| 2025-04-30 | 76.83 | $79.37 | 304000 |
| 2025-04-29 | 76.09 | $80.14 | 300200 |
| 2025-04-28 | 75.07 | $79.59 | 246200 |
| 2025-04-25 | 73.98 | $78.96 | 221500 |
| 2025-04-24 | 72.85 | $79.32 | 283000 |
| 2025-04-23 | 71.46 | $78.95 | 426100 |
| 2025-04-22 | 69.93 | $74.47 | 332700 |
| 2025-04-21 | 69.10 | $70.31 | 247700 |
| 2025-04-17 | 69.02 | $70.33 | 274400 |
| 2025-04-16 | 68.94 | $70.50 | 253200 |
| 2025-04-15 | 68.81 | $70.32 | 126000 |
| 2025-04-14 | 68.72 | $69.39 | 216400 |
| 2025-04-11 | 68.82 | $67.79 | 218400 |
| 2025-04-10 | 69.28 | $67.20 | 325800 |
| 2025-04-09 | 69.95 | $70.33 | 436000 |
| 2025-04-08 | 70.09 | $67.55 | 342800 |
| 2025-04-07 | 70.84 | $67.64 | 403200 |
| 2025-04-04 | 71.70 | $67.53 | 278400 |
| 2025-04-03 | 72.73 | $69.69 | 312500 |
| 2025-04-02 | 73.48 | $75.43 | 178500 |
| 2025-04-01 | 73.14 | $73.93 | 130200 |
| 2025-03-31 | 73.07 | $72.95 | 167400 |
| 2025-03-28 | 73.19 | $72.72 | 90600 |
| 2025-03-27 | 73.40 | $75.07 | 195500 |
| 2025-03-26 | 73.14 | $75.30 | 141600 |
| 2025-03-25 | 72.80 | $75.19 | 184700 |
| 2025-03-24 | 72.44 | $75.31 | 166100 |
| 2025-03-21 | 72.00 | $74.15 | 745200 |
| 2025-03-20 | 71.75 | $73.23 | 181200 |
| 2025-03-19 | 71.66 | $73.67 | 198500 |
| 2025-03-18 | 71.48 | $72.31 | 142200 |
| 2025-03-17 | 71.56 | $72.04 | 134700 |
| 2025-03-14 | 71.73 | $71.90 | 156000 |
| 2025-03-13 | 71.97 | $69.94 | 150500 |
| 2025-03-12 | 72.67 | $71.38 | 286600 |
| 2025-03-11 | 73.20 | $70.18 | 163500 |
| 2025-03-10 | 74.08 | $71.15 | 260800 |
| 2025-03-07 | 74.90 | $72.23 | 221000 |
| 2025-03-06 | 75.63 | $72.76 | 239800 |
| 2025-03-05 | 76.38 | $73.05 | 143300 |
| 2025-03-04 | 77.20 | $73.79 | 218100 |
| 2025-03-03 | 77.99 | $76.07 | 153000 |
| 2025-02-28 | 78.44 | $77.51 | 287100 |
| 2025-02-27 | 78.65 | $77.10 | 238200 |
| 2025-02-26 | 78.98 | $77.47 | 129400 |
| 2025-02-25 | 79.29 | $77.42 | 218400 |
| 2025-02-24 | 79.65 | $76.59 | 146400 |
| 2025-02-21 | 80.25 | $77.49 | 199400 |
| 2025-02-20 | 80.75 | $79.85 | 143300 |
| 2025-02-19 | 80.83 | $81.11 | 166400 |
| 2025-02-18 | 80.64 | $81.54 | 183200 |
| 2025-02-14 | 80.34 | $80.25 | 143700 |
| 2025-02-13 | 80.25 | $80.25 | 144200 |
| 2025-02-12 | 80.13 | $78.79 | 174600 |
| 2025-02-11 | 80.31 | $81.15 | 333600 |
| 2025-02-10 | 80.01 | $78.71 | 143200 |
| 2025-02-07 | 80.16 | $79.58 | 172500 |
| 2025-02-06 | 80.16 | $81.54 | 176900 |
| 2025-02-05 | 79.73 | $81.34 | 162600 |
| 2025-02-04 | 79.27 | $79.80 | 162100 |
| 2025-02-03 | 79.05 | $79.16 | 152900 |
| 2025-01-31 | 78.93 | $79.73 | 194500 |
| 2025-01-30 | 78.67 | $80.44 | 146400 |
| 2025-01-29 | 78.20 | $79.11 | 168100 |
| 2025-01-28 | 77.95 | $80.08 | 205600 |
| 2025-01-27 | 77.44 | $80.10 | 257500 |
| 2025-01-24 | 76.85 | $79.77 | 170600 |
| 2025-01-23 | 76.23 | $78.90 | 241200 |
| 2025-01-22 | 75.69 | $77.31 | 301400 |
| 2025-01-21 | 75.41 | $78.43 | 197800 |
| 2025-01-17 | 74.85 | $77.74 | 146700 |
| 2025-01-16 | 74.34 | $76.86 | 140500 |
| 2025-01-15 | 73.96 | $77.27 | 168400 |
| 2025-01-14 | 73.43 | $75.68 | 190800 |
| 2025-01-13 | 73.16 | $72.73 | 156600 |
| 2025-01-10 | 73.48 | $72.20 | 179300 |
| 2025-01-08 | 73.98 | $74.48 | 182900 |
| 2025-01-07 | 74.08 | $74.45 | 186400 |
| 2025-01-06 | 74.22 | $74.50 | 258300 |
| 2025-01-03 | 74.38 | $73.78 | 237500 |
| 2025-01-02 | 74.73 | $72.51 | 109600 |
| 2024-12-31 | 75.42 | $73.58 | 132500 |
| 2024-12-30 | 76.00 | $74.25 | 128100 |
| 2024-12-27 | 76.54 | $74.00 | 102000 |
| 2024-12-26 | 77.23 | $75.22 | 98500 |
| 2024-12-24 | 77.78 | $74.84 | 64400 |
| 2024-12-23 | 78.50 | $74.08 | 156200 |
| 2024-12-20 | 79.50 | $73.62 | 844400 |
| 2024-12-19 | 80.76 | $74.08 | 338700 |
| 2024-12-18 | 82.12 | $75.09 | 317100 |
| 2024-12-17 | 83.49 | $80.30 | 287600 |
| 2024-12-16 | 83.96 | $82.44 | 386500 |
| 2024-12-13 | 84.05 | $81.48 | 163200 |
| 2024-12-12 | 84.34 | $81.72 | 192000 |
| 2024-12-11 | 84.62 | $82.37 | 144500 |
| 2024-12-10 | 84.79 | $82.36 | 224000 |
| 2024-12-09 | 84.97 | $82.64 | 169100 |
| 2024-12-06 | 85.10 | $84.60 | 147300 |
| 2024-12-05 | 84.82 | $83.54 | 111500 |
| 2024-12-04 | 84.71 | $84.86 | 124900 |
| 2024-12-03 | 84.27 | $82.98 | 187200 |
| 2024-12-02 | 84.14 | $83.44 | 433600 |
| 2024-11-29 | 83.87 | $83.88 | 87600 |
| 2024-11-27 | 83.45 | $84.46 | 147000 |
| 2024-11-26 | 82.81 | $83.48 | 119200 |
| 2024-11-25 | 82.26 | $84.29 | 229400 |
| 2024-11-22 | 81.43 | $82.90 | 177500 |
| 2024-11-21 | 80.74 | $80.78 | 136400 |
| 2024-11-20 | 80.36 | $79.52 | 152700 |
| 2024-11-19 | 80.17 | $78.97 | 136200 |
| 2024-11-18 | 80.05 | $79.20 | 255900 |
| 2024-11-15 | 79.84 | $79.63 | 143100 |
| 2024-11-14 | 79.49 | $80.06 | 179000 |
| 2024-11-13 | 78.97 | $81.55 | 225400 |
| 2024-11-12 | 78.04 | $81.57 | 249500 |
| 2024-11-11 | 76.93 | $81.54 | 222700 |
| 2024-11-08 | 75.63 | $79.24 | 216400 |
| 2024-11-07 | 74.60 | $77.99 | 215300 |
| 2024-11-06 | 73.65 | $80.75 | 577000 |
| 2024-11-05 | 71.96 | $72.11 | 173900 |
| 2024-11-04 | 71.81 | $70.78 | 162200 |
| 2024-11-01 | 71.91 | $71.28 | 149500 |
| 2024-10-31 | 71.91 | $70.76 | 167000 |
| 2024-10-30 | 72.02 | $71.14 | 197200 |
| 2024-10-29 | 72.06 | $70.33 | 151300 |
| 2024-10-28 | 72.26 | $70.39 | 146500 |
| 2024-10-25 | 72.48 | $68.46 | 228500 |
| 2024-10-24 | 73.13 | $70.15 | 310800 |
| 2024-10-23 | 73.51 | $72.68 | 199900 |
| 2024-10-22 | 73.41 | $73.09 | 70700 |
| 2024-10-21 | 73.20 | $72.81 | 145300 |
| 2024-10-18 | 72.99 | $74.08 | 144200 |
| 2024-10-17 | 72.47 | $75.14 | 179700 |
| 2024-10-16 | 71.63 | $74.32 | 315400 |
| 2024-10-15 | 70.81 | $73.46 | 245200 |
| 2024-10-14 | 70.03 | $73.74 | 159200 |
| 2024-10-11 | 69.06 | $73.97 | 236900 |
| 2024-10-10 | 67.88 | $70.80 | 172000 |
| 2024-10-09 | 67.17 | $70.47 | 270100 |
| 2024-10-08 | 66.41 | $68.14 | 174000 |
| 2024-10-07 | 66.02 | $67.08 | 111400 |
| 2024-10-04 | 65.79 | $66.73 | 108900 |
| 2024-10-03 | 65.59 | $64.75 | 96000 |
| 2024-10-02 | 65.79 | $64.22 | 102700 |
| 2024-10-01 | 66.12 | $64.54 | 147000 |
| 2024-09-30 | 66.44 | $66.01 | 129500 |
| 2024-09-27 | 66.50 | $65.20 | 119000 |
| 2024-09-26 | 66.74 | $64.57 | 105400 |
| 2024-09-25 | 67.15 | $64.76 | 93300 |
| 2024-09-24 | 67.58 | $65.56 | 95500 |
| 2024-09-23 | 67.91 | $66.61 | 185900 |
| 2024-09-20 | 68.06 | $67.34 | 635100 |
| 2024-09-19 | 68.08 | $69.10 | 153500 |
| 2024-09-18 | 67.72 | $67.78 | 216000 |
| 2024-09-17 | 67.57 | $67.89 | 221100 |
| 2024-09-16 | 67.37 | $68.10 | 248400 |
| 2024-09-13 | 67.09 | $66.78 | 162200 |
| 2024-09-12 | 67.03 | $65.21 | 192800 |
| 2024-09-11 | 67.30 | $65.09 | 125600 |
| 2024-09-10 | 67.62 | $66.04 | 131600 |
| 2024-09-09 | 67.78 | $67.54 | 148400 |
| 2024-09-06 | 67.64 | $67.22 | 201100 |
| 2024-09-05 | 67.54 | $67.38 | 132700 |
| 2024-09-04 | 67.38 | $67.11 | 90700 |
| 2024-09-03 | 67.25 | $68.24 | 140400 |
| 2024-08-30 | 66.84 | $68.82 | 493600 |
| 2024-08-29 | 66.24 | $66.86 | 134500 |
| 2024-08-28 | 65.94 | $66.66 | 80000 |
| 2024-08-27 | 65.63 | $66.24 | 97600 |
| 2024-08-26 | 65.35 | $66.51 | 138400 |
| 2024-08-23 | 64.96 | $67.03 | 139900 |
| 2024-08-22 | 64.40 | $64.34 | 82800 |
| 2024-08-21 | 64.30 | $64.23 | 93200 |
| 2024-08-20 | 64.21 | $63.86 | 127100 |
| 2024-08-19 | 64.17 | $65.42 | 141800 |
| 2024-08-16 | 63.79 | $64.58 | 184300 |
| 2024-08-15 | 63.53 | $63.63 | 152300 |
| 2024-08-14 | 63.42 | $61.55 | 79900 |
| 2024-08-13 | 63.72 | $61.71 | 100900 |
| 2024-08-12 | 64.04 | $61.10 | 107300 |
| 2024-08-09 | 64.52 | $62.04 | 132300 |
| 2024-08-08 | 64.88 | $62.20 | 95800 |
| 2024-08-07 | 65.25 | $61.19 | 128700 |
| 2024-08-06 | 65.89 | $61.48 | 116500 |
| 2024-08-05 | 66.55 | $61.52 | 199500 |
| 2024-08-02 | 67.29 | $64.15 | 227700 |
| 2024-08-01 | 67.58 | $65.28 | 209100 |
| 2024-07-31 | 67.66 | $67.54 | 196900 |
| 2024-07-30 | 67.25 | $67.63 | 194400 |
| 2024-07-29 | 66.73 | $67.68 | 234600 |
| 2024-07-26 | 66.11 | $68.69 | 318900 |
| 2024-07-25 | 65.14 | $68.21 | 740600 |
| 2024-07-24 | 64.11 | $64.73 | 240900 |
| 2024-07-23 | 63.62 | $65.01 | 233100 |
| 2024-07-22 | 62.98 | $64.60 | 196100 |
| 2024-07-19 | 62.31 | $63.60 | 181500 |
| 2024-07-18 | 61.72 | $63.58 | 188100 |
| 2024-07-17 | 61.03 | $64.58 | 290800 |
| 2024-07-16 | 60.00 | $63.70 | 324400 |
| 2024-07-15 | 58.98 | $61.27 | 344200 |
| 2024-07-12 | 58.30 | $59.45 | 234300 |
| 2024-07-11 | 57.88 | $59.08 | 238700 |
| 2024-07-10 | 57.46 | $58.16 | 82400 |
| 2024-07-09 | 57.17 | $57.76 | 83100 |
| 2024-07-08 | 56.90 | $56.90 | 159900 |
| 2024-07-05 | 56.77 | $56.50 | 103800 |
| 2024-07-03 | 56.69 | $57.46 | 90200 |
| 2024-07-02 | 56.39 | $58.31 | 226600 |
| 2024-07-01 | 55.86 | $57.21 | 187200 |
| 2024-06-28 | 55.46 | $56.57 | 415200 |
| 2024-06-27 | 55.14 | $56.07 | 113900 |
| 2024-06-26 | 54.86 | $55.92 | 132700 |
| 2024-06-25 | 54.57 | $55.52 | 151500 |
| 2024-06-24 | 54.31 | $55.51 | 132800 |
| 2024-06-21 | 54.01 | $54.43 | 405900 |
| 2024-06-20 | 53.88 | $54.38 | 221800 |
| 2024-06-18 | 53.75 | $53.19 | 167100 |
| 2024-06-17 | 53.84 | $53.68 | 314400 |
| 2024-06-14 | 53.84 | $52.37 | 118200 |
| 2024-06-13 | 54.12 | $53.23 | 183800 |
| 2024-06-12 | 54.26 | $54.73 | 206500 |
| 2024-06-11 | 54.10 | $53.43 | 164200 |
| 2024-06-10 | 54.19 | $53.84 | 165400 |
| 2024-06-07 | 54.20 | $54.40 | 93800 |
| 2024-06-06 | 54.10 | $54.30 | 152900 |
| 2024-06-05 | 53.99 | $53.61 | 216500 |
| 2024-06-04 | 54.01 | $52.91 | 100900 |
| 2024-06-03 | 54.18 | $53.08 | 168100 |
| 2024-05-31 | 54.34 | $53.31 | 208500 |
| 2024-05-30 | 54.47 | $53.16 | 80900 |
| 2024-05-29 | 54.64 | $52.22 | 93200 |
| 2024-05-28 | 55.03 | $53.26 | 170100 |
| 2024-05-24 | 55.27 | $55.25 | 137000 |
| 2024-05-23 | 55.11 | $55.00 | 182100 |
| 2024-05-22 | 54.97 | $55.00 | 156200 |
| 2024-05-21 | 54.80 | $55.42 | 109200 |
| 2024-05-20 | 54.51 | $55.04 | 175600 |
| 2024-05-17 | 54.24 | $54.16 | 169300 |
| 2024-05-16 | 54.11 | $54.17 | 98100 |
| 2024-05-15 | 53.95 | $54.01 | 149700 |
| 2024-05-14 | 53.79 | $54.10 | 91000 |
| 2024-05-13 | 53.57 | $53.92 | 80300 |
| 2024-05-10 | 53.35 | $53.97 | 115600 |
| 2024-05-09 | 53.08 | $53.82 | 126200 |
| 2024-05-08 | 52.79 | $53.99 | 137600 |
| 2024-05-07 | 52.41 | $53.86 | 184600 |
| 2024-05-06 | 51.99 | $53.85 | 156100 |
| 2024-05-03 | 51.50 | $52.93 | 124300 |
| 2024-05-02 | 51.12 | $52.14 | 276100 |
| 2024-05-01 | 50.85 | $50.55 | 172700 |
| 2024-04-30 | 50.86 | $50.37 | 257300 |
| 2024-04-29 | 50.91 | $51.53 | 144200 |
| 2024-04-26 | 50.72 | $52.14 | 149000 |
| 2024-04-25 | 50.37 | $52.92 | 219100 |
| 2024-04-24 | 49.80 | $51.09 | 130700 |
| 2024-04-23 | 49.52 | $50.75 | 128400 |
| 2024-04-22 | 49.27 | $50.35 | 144000 |
| 2024-04-19 | 49.06 | $50.39 | 152400 |
| 2024-04-18 | 48.82 | $49.00 | 147600 |
| 2024-04-17 | 48.82 | $48.50 | 82500 |
| 2024-04-16 | 48.94 | $48.53 | 102600 |
| 2024-04-15 | 49.07 | $48.70 | 127500 |
| 2024-04-12 | 49.19 | $48.51 | 69600 |
| 2024-04-11 | 49.37 | $49.17 | 127900 |
| 2024-04-10 | 49.45 | $48.90 | 212000 |
| 2024-04-09 | 49.59 | $49.80 | 87200 |
| 2024-04-08 | 49.56 | $50.02 | 99700 |
| 2024-04-05 | 49.49 | $50.04 | 107200 |
| 2024-04-04 | 49.40 | $50.46 | 188400 |
| 2024-04-03 | 49.22 | $49.23 | 186700 |
| 2024-04-02 | 49.26 | $49.13 | 165700 |
| 2024-04-01 | 49.33 | $50.12 | 246100 |
| 2024-03-28 | 49.21 | $50.48 | 227800 |
| 2024-03-27 | 49.00 | $50.27 | 148600 |
| 2024-03-26 | 48.80 | $49.06 | 127400 |
| 2024-03-25 | 48.82 | $48.89 | 103100 |
| 2024-03-22 | 48.89 | $49.06 | 199500 |
| 2024-03-21 | 48.95 | $50.15 | 248800 |
| 2024-03-20 | 48.78 | $49.30 | 162000 |
| 2024-03-19 | 48.77 | $48.13 | 305300 |
| 2024-03-18 | 49.01 | $47.80 | 232200 |
| 2024-03-15 | 49.37 | $47.70 | 534700 |
| 2024-03-14 | 49.80 | $47.83 | 187600 |
| 2024-03-13 | 50.28 | $48.49 | 294300 |
| 2024-03-12 | 50.71 | $49.79 | 101400 |
| 2024-03-11 | 50.93 | $50.80 | 93300 |
| 2024-03-08 | 50.97 | $51.16 | 122800 |
| 2024-03-07 | 50.94 | $51.38 | 192200 |
| 2024-03-06 | 50.87 | $51.19 | 249500 |
| 2024-03-05 | 50.82 | $51.55 | 213900 |
| 2024-03-04 | 50.69 | $49.97 | 273300 |
| 2024-03-01 | 50.88 | $50.15 | 163700 |
| 2024-02-29 | 51.05 | $50.84 | 276200 |
| 2024-02-28 | 51.11 | $50.55 | 78800 |
| 2024-02-27 | 51.25 | $51.54 | 74500 |
| 2024-02-26 | 51.19 | $51.42 | 108400 |
| 2024-02-23 | 51.16 | $51.10 | 153300 |
| 2024-02-22 | 51.19 | $51.19 | 99200 |
| 2024-02-21 | 51.20 | $51.13 | 149600 |
| 2024-02-20 | 51.22 | $51.50 | 133900 |
| 2024-02-16 | 51.18 | $51.57 | 132800 |
| 2024-02-15 | 51.11 | $51.49 | 160500 |
| 2024-02-14 | 51.05 | $51.15 | 164800 |
| 2024-02-13 | 51.06 | $51.05 | 194700 |
| 2024-02-12 | 51.08 | $52.64 | 199000 |
| 2024-02-09 | 50.78 | $51.53 | 169000 |
| 2024-02-08 | 50.67 | $50.25 | 163100 |
| 2024-02-07 | 50.80 | $49.75 | 170900 |
| 2024-02-06 | 51.07 | $49.32 | 147700 |
| 2024-02-05 | 51.48 | $49.25 | 188200 |
| 2024-02-02 | 51.96 | $49.93 | 189100 |
| 2024-02-01 | 52.38 | $50.45 | 221900 |
| 2024-01-31 | 52.75 | $51.78 | 169800 |
| 2024-01-30 | 52.90 | $53.99 | 230100 |
| 2024-01-29 | 52.61 | $54.00 | 202000 |
| 2024-01-26 | 52.26 | $53.45 | 258000 |
| 2024-01-25 | 51.97 | $53.02 | 382600 |
| 2024-01-24 | 51.73 | $51.90 | 284200 |
| 2024-01-23 | 51.68 | $52.43 | 254700 |
| 2024-01-22 | 51.51 | $52.90 | 287100 |
| 2024-01-19 | 51.22 | $51.37 | 145700 |
| 2024-01-18 | 51.20 | $50.70 | 104800 |
| 2024-01-17 | 51.32 | $50.35 | 151600 |
| 2024-01-16 | 51.54 | $50.51 | 156400 |
| 2024-01-12 | 51.75 | $51.26 | 162500 |
| 2024-01-11 | 51.85 | $51.84 | 224800 |
| 2024-01-10 | 51.83 | $51.01 | 146600 |
| 2024-01-09 | 51.98 | $50.37 | 121400 |
| 2024-01-08 | 52.30 | $50.70 | 165100 |
| 2024-01-05 | 52.59 | $50.59 | 217500 |
| 2024-01-04 | 52.94 | $50.79 | 217700 |
| 2024-01-03 | 53.31 | $50.58 | 192200 |
| 2024-01-02 | 53.78 | $52.54 | 216600 |
| 2023-12-29 | 53.90 | $52.93 | 212900 |
| 2023-12-28 | 53.95 | $53.93 | 121300 |
| 2023-12-27 | 53.80 | $53.84 | 102000 |
| 2023-12-26 | 53.62 | $53.87 | 81900 |
| 2023-12-22 | 53.41 | $53.36 | 93900 |
| 2023-12-21 | 53.26 | $53.10 | 157100 |
| 2023-12-20 | 53.13 | $52.51 | 264000 |
| 2023-12-19 | 53.10 | $53.45 | 124400 |
| 2023-12-18 | 52.85 | $52.67 | 154900 |
| 2023-12-15 | 52.73 | $52.49 | 612900 |
| 2023-12-14 | 52.61 | $52.61 | 276000 |
| 2023-12-13 | 52.44 | $52.54 | 244300 |
| 2023-12-12 | 52.25 | $52.22 | 130400 |
| 2023-12-11 | 52.08 | $52.69 | 104600 |
| 2023-12-08 | 51.78 | $52.41 | 126100 |
| 2023-12-07 | 51.49 | $52.48 | 189400 |
| 2023-12-06 | 51.12 | $51.86 | 281000 |
| 2023-12-05 | 50.82 | $51.42 | 101900 |
| 2023-12-04 | 50.56 | $51.73 | 209700 |
| 2023-12-01 | 50.19 | $51.16 | 262900 |
| 2023-11-30 | 49.86 | $49.59 | 227500 |
| 2023-11-29 | 49.82 | $49.40 | 189200 |
| 2023-11-28 | 49.79 | $49.67 | 150400 |
| 2023-11-27 | 49.71 | $49.50 | 146500 |
| 2023-11-24 | 49.63 | $49.71 | 51300 |
| 2023-11-22 | 49.50 | $49.64 | 142400 |
| 2023-11-21 | 49.35 | $49.69 | 142400 |
| 2023-11-20 | 49.17 | $50.08 | 219600 |
| 2023-11-17 | 48.86 | $50.04 | 168000 |
| 2023-11-16 | 48.52 | $49.91 | 132700 |
| 2023-11-15 | 48.13 | $50.13 | 298500 |
| 2023-11-14 | 47.64 | $49.62 | 385100 |
| 2023-11-13 | 47.17 | $47.60 | 117700 |
| 2023-11-10 | 47.05 | $47.55 | 140900 |
| 2023-11-09 | 46.93 | $47.57 | 122800 |
| 2023-11-08 | 46.77 | $47.24 | 80600 |
| 2023-11-07 | 46.66 | $47.85 | 144000 |
| 2023-11-06 | 46.40 | $48.61 | 150700 |
| 2023-11-03 | 45.95 | $48.62 | 170900 |
| 2023-11-02 | 45.42 | $48.04 | 193800 |
| 2023-11-01 | 44.92 | $46.22 | 120500 |
| 2023-10-31 | 44.74 | $45.29 | 151200 |
| 2023-10-30 | 44.73 | $45.68 | 164700 |
| 2023-10-27 | 44.64 | $45.49 | 188700 |
| 2023-10-26 | 44.58 | $46.02 | 354600 |
| 2023-10-25 | 44.41 | $42.49 | 239300 |
| 2023-10-24 | 44.96 | $42.80 | 221400 |
| 2023-10-23 | 45.54 | $43.60 | 125600 |
| 2023-10-20 | 46.05 | $43.85 | 140700 |
| 2023-10-19 | 46.59 | $44.75 | 280400 |
| 2023-10-18 | 47.04 | $45.55 | 136900 |
| 2023-10-17 | 47.38 | $48.29 | 130500 |
| 2023-10-16 | 47.21 | $47.55 | 98500 |
| 2023-10-13 | 47.17 | $47.26 | 124500 |
| 2023-10-12 | 47.18 | $47.72 | 91600 |
| 2023-10-11 | 47.10 | $48.37 | 109600 |
| 2023-10-10 | 46.87 | $48.37 | 145300 |
| 2023-10-09 | 46.61 | $48.10 | 119800 |
| 2023-10-06 | 46.37 | $47.92 | 161400 |
| 2023-10-05 | 46.13 | $47.56 | 259100 |
| 2023-10-04 | 45.93 | $46.11 | 151900 |
| 2023-10-03 | 46.01 | $46.59 | 200900 |
| 2023-10-02 | 46.01 | $46.59 | 290000 |
| 2023-09-29 | 46.01 | $46.09 | 169600 |
| 2023-09-28 | 46.13 | $45.73 | 168300 |
| 2023-09-27 | 46.35 | $45.36 | 93400 |
| 2023-09-26 | 46.69 | $45.42 | 162800 |
| 2023-09-25 | 47.07 | $46.10 | 73900 |
| 2023-09-22 | 47.38 | $45.91 | 130100 |
| 2023-09-21 | 47.79 | $46.27 | 148400 |
| 2023-09-20 | 48.19 | $46.94 | 98200 |
| 2023-09-19 | 48.51 | $47.67 | 98000 |
| 2023-09-18 | 48.73 | $47.89 | 99800 |
| 2023-09-15 | 48.95 | $49.77 | 656800 |
| 2023-09-14 | 48.81 | $49.97 | 198400 |
| 2023-09-13 | 48.60 | $48.41 | 172500 |
| 2023-09-12 | 48.69 | $49.08 | 111400 |
| 2023-09-11 | 48.66 | $48.98 | 135500 |
| 2023-09-08 | 48.65 | $49.13 | 105900 |
| 2023-09-07 | 48.60 | $49.10 | 147200 |
| 2023-09-06 | 48.56 | $48.89 | 106800 |
| 2023-09-05 | 48.56 | $48.76 | 120600 |
| 2023-09-01 | 48.59 | $50.18 | 290500 |
| 2023-08-31 | 48.32 | $49.27 | 223300 |
| 2023-08-30 | 48.22 | $48.09 | 116200 |
| 2023-08-29 | 48.34 | $49.20 | 165700 |
| 2023-08-28 | 48.27 | $49.41 | 201900 |
| 2023-08-25 | 48.13 | $48.57 | 201100 |
| 2023-08-24 | 48.16 | $48.11 | 83700 |
| 2023-08-23 | 48.30 | $47.81 | 89500 |
| 2023-08-22 | 48.53 | $47.58 | 139900 |
| 2023-08-21 | 48.86 | $47.70 | 122900 |
| 2023-08-18 | 49.21 | $47.57 | 133800 |
| 2023-08-17 | 49.66 | $47.15 | 121400 |
| 2023-08-16 | 50.26 | $47.67 | 97100 |
| 2023-08-15 | 50.86 | $48.24 | 147500 |
| 2023-08-14 | 51.44 | $48.74 | 134500 |
| 2023-08-11 | 52.00 | $49.51 | 115700 |
| 2023-08-10 | 52.49 | $50.40 | 140700 |
| 2023-08-09 | 52.86 | $50.42 | 103400 |
| 2023-08-08 | 53.29 | $51.61 | 92500 |
| 2023-08-07 | 53.53 | $51.77 | 214100 |
| 2023-08-04 | 53.77 | $51.42 | 93400 |
| 2023-08-03 | 54.11 | $51.48 | 133700 |
| 2023-08-02 | 54.49 | $52.51 | 129600 |
| 2023-08-01 | 54.70 | $52.77 | 259000 |
| 2023-07-31 | 54.88 | $51.96 | 318300 |
| 2023-07-28 | 55.24 | $53.29 | 271100 |
| 2023-07-27 | 55.37 | $53.03 | 529500 |
| 2023-07-26 | 55.56 | $56.86 | 293800 |
| 2023-07-25 | 54.95 | $56.32 | 277600 |
| 2023-07-24 | 54.35 | $56.45 | 376600 |
| 2023-07-21 | 53.61 | $55.32 | 306300 |
| 2023-07-20 | 52.97 | $55.23 | 230400 |
| 2023-07-19 | 52.23 | $55.19 | 158500 |
| 2023-07-18 | 51.38 | $54.80 | 181000 |
| 2023-07-17 | 50.46 | $53.29 | 231300 |
| 2023-07-14 | 49.70 | $52.35 | 266800 |
| 2023-07-13 | 49.01 | $52.59 | 266900 |
| 2023-07-12 | 48.16 | $50.37 | 317500 |
| 2023-07-11 | 47.63 | $48.82 | 192100 |
| 2023-07-10 | 47.34 | $47.85 | 212200 |
| 2023-07-07 | 47.21 | $47.17 | 401100 |
| 2023-07-06 | 47.20 | $46.58 | 157800 |
| 2023-07-05 | 47.31 | $47.68 | 157500 |
| 2023-07-03 | 47.21 | $47.95 | 135200 |
| 2023-06-30 | 47.03 | $46.36 | 138500 |
| 2023-06-29 | 47.16 | $46.55 | 107600 |
| 2023-06-28 | 47.27 | $46.17 | 101500 |
| 2023-06-27 | 47.47 | $45.78 | 118600 |
| 2023-06-26 | 47.79 | $44.82 | 232100 |
| 2023-06-23 | 48.36 | $44.94 | 323000 |
| 2023-06-22 | 48.99 | $46.34 | 214400 |
| 2023-06-21 | 49.41 | $47.89 | 112500 |
| 2023-06-20 | 49.58 | $48.08 | 172900 |
| 2023-06-16 | 49.72 | $48.30 | 566500 |
| 2023-06-15 | 49.82 | $49.43 | 186300 |
| 2023-06-14 | 49.70 | $49.44 | 195000 |
| 2023-06-13 | 49.54 | $50.40 | 188500 |
| 2023-06-12 | 49.14 | $49.44 | 280100 |
| 2023-06-09 | 48.87 | $49.77 | 225100 |
| 2023-06-08 | 48.48 | $50.02 | 128000 |
| 2023-06-07 | 47.96 | $50.76 | 223500 |
| 2023-06-06 | 47.20 | $49.20 | 168500 |
| 2023-06-05 | 46.63 | $47.05 | 177600 |
| 2023-06-02 | 46.42 | $48.60 | 200900 |
| 2023-06-01 | 45.85 | $45.48 | 167400 |
| 2023-05-31 | 45.83 | $43.94 | 189700 |
| 2023-05-30 | 46.13 | $45.91 | 139000 |
| 2023-05-26 | 46.06 | $46.41 | 89800 |
| 2023-05-25 | 45.87 | $45.69 | 91400 |
| 2023-05-24 | 45.79 | $45.57 | 133400 |
| 2023-05-23 | 45.72 | $46.65 | 213300 |
| 2023-05-22 | 45.40 | $46.20 | 296800 |
| 2023-05-19 | 45.12 | $45.90 | 167800 |
| 2023-05-18 | 44.85 | $46.12 | 177700 |
| 2023-05-17 | 44.49 | $47.31 | 224400 |
| 2023-05-16 | 43.82 | $45.17 | 220600 |
| 2023-05-15 | 43.48 | $44.46 | 160800 |
| 2023-05-12 | 43.25 | $43.58 | 143400 |
| 2023-05-11 | 43.15 | $43.53 | 115600 |
| 2023-05-10 | 43.06 | $43.75 | 162300 |
| 2023-05-09 | 42.89 | $43.38 | 168800 |
| 2023-05-08 | 42.79 | $43.34 | 231500 |
| 2023-05-05 | 42.67 | $44.66 | 270400 |
| 2023-05-04 | 42.25 | $42.86 | 562800 |
| 2023-05-03 | 42.15 | $42.89 | 256600 |
| 2023-05-02 | 42.03 | $42.48 | 441300 |
| 2023-05-01 | 41.98 | $44.34 | 281700 |
| 2023-04-28 | 41.53 | $44.53 | 351900 |
| 2023-04-27 | 40.97 | $43.49 | 461000 |
| 2023-04-26 | 40.54 | $40.63 | 243500 |
| 2023-04-25 | 40.66 | $40.29 | 190800 |
| 2023-04-24 | 40.87 | $41.33 | 102100 |
| 2023-04-21 | 40.91 | $41.56 | 159100 |
| 2023-04-20 | 40.90 | $41.70 | 168100 |
| 2023-04-19 | 40.88 | $42.22 | 130100 |
| 2023-04-18 | 40.75 | $41.47 | 100800 |
| 2023-04-17 | 40.77 | $42.25 | 123300 |
| 2023-04-14 | 40.63 | $41.48 | 189500 |
| 2023-04-13 | 40.64 | $42.10 | 182600 |
| 2023-04-12 | 40.53 | $40.88 | 194300 |
| 2023-04-11 | 40.68 | $41.40 | 224000 |
| 2023-04-10 | 40.75 | $42.00 | 273600 |
| 2023-04-06 | 40.71 | $42.03 | 195500 |
| 2023-04-05 | 40.68 | $41.20 | 268000 |
| 2023-04-04 | 40.82 | $41.20 | 324300 |
| 2023-04-03 | 41.01 | $41.58 | 198400 |
| 2023-03-31 | 41.15 | $41.49 | 272900 |
| 2023-03-30 | 41.36 | $40.27 | 340600 |
| 2023-03-29 | 41.86 | $40.99 | 224400 |
| 2023-03-28 | 42.31 | $41.44 | 181600 |
| 2023-03-27 | 42.75 | $41.97 | 279700 |
| 2023-03-24 | 43.16 | $42.31 | 228500 |
| 2023-03-23 | 43.58 | $41.64 | 374300 |
| 2023-03-22 | 44.21 | $42.35 | 248500 |
| 2023-03-21 | 44.81 | $44.80 | 335700 |
| 2023-03-20 | 45.00 | $42.72 | 536400 |
| 2023-03-17 | 45.66 | $44.22 | 1.1M |
| 2023-03-16 | 46.13 | $46.14 | 405300 |
| 2023-03-15 | 46.27 | $43.29 | 920600 |
| 2023-03-14 | 47.04 | $43.25 | 631300 |
| 2023-03-13 | 47.95 | $42.07 | 922000 |
| 2023-03-10 | 49.26 | $46.14 | 563000 |
| 2023-03-09 | 49.93 | $46.92 | 522500 |
| 2023-03-08 | 50.53 | $49.60 | 240700 |
| 2023-03-07 | 50.66 | $48.73 | 270000 |
| 2023-03-06 | 50.99 | $49.19 | 216900 |
| 2023-03-03 | 51.28 | $50.02 | 282300 |
| 2023-03-02 | 51.43 | $49.37 | 193000 |
| 2023-03-01 | 51.73 | $50.47 | 171000 |
| 2023-02-28 | 51.85 | $51.01 | 326000 |
| 2023-02-27 | 51.86 | $51.54 | 267600 |
| 2023-02-24 | 51.75 | $51.07 | 182000 |
| 2023-02-23 | 51.71 | $51.34 | 175700 |
| 2023-02-22 | 51.61 | $51.14 | 289600 |
| 2023-02-21 | 51.51 | $50.85 | 386200 |
| 2023-02-17 | 51.46 | $51.81 | 219000 |
| 2023-02-16 | 51.18 | $50.45 | 171600 |
| 2023-02-15 | 51.14 | $50.62 | 177100 |
| 2023-02-14 | 51.04 | $50.52 | 291900 |
| 2023-02-13 | 50.93 | $50.53 | 211300 |
| 2023-02-10 | 50.80 | $49.70 | 341200 |
| 2023-02-09 | 50.81 | $49.28 | 159700 |
| 2023-02-08 | 50.90 | $49.91 | 168500 |
| 2023-02-07 | 50.85 | $50.97 | 215600 |
| 2023-02-06 | 50.56 | $50.81 | 196500 |
| 2023-02-03 | 50.25 | $52.54 | 183700 |
| 2023-02-02 | 49.51 | $52.02 | 158100 |
| 2023-02-01 | 48.75 | $50.88 | 301700 |
| 2023-01-31 | 48.09 | $49.62 | 193400 |
| 2023-01-30 | 47.59 | $48.82 | 195400 |
| 2023-01-27 | 47.17 | $49.23 | 201700 |
| 2023-01-26 | 46.58 | $49.05 | 434200 |
| 2023-01-25 | 45.93 | $45.73 | 144600 |
| 2023-01-24 | 45.87 | $45.50 | 163100 |
| 2023-01-23 | 45.85 | $45.96 | 131200 |
| 2023-01-20 | 45.72 | $44.77 | 234400 |
| 2023-01-19 | 45.81 | $44.19 | 228000 |
| 2023-01-18 | 46.03 | $45.62 | 358200 |
| 2023-01-17 | 45.99 | $46.48 | 210100 |
| 2023-01-13 | 45.74 | $46.72 | 159900 |
| 2023-01-12 | 45.40 | $46.39 | 237300 |
| 2023-01-11 | 45.07 | $46.14 | 279800 |
| 2023-01-10 | 44.73 | $46.43 | 192600 |
| 2023-01-09 | 44.28 | $45.39 | 163600 |
| 2023-01-06 | 43.96 | $45.56 | 176700 |
| 2023-01-05 | 43.56 | $44.14 | 224500 |
| 2023-01-04 | 43.38 | $44.54 | 301100 |
| 2023-01-03 | 43.09 | $43.71 | 270200 |
| 2022-12-30 | 42.93 | $43.05 | 248200 |
| 2022-12-29 | 42.88 | $43.59 | 148400 |
| 2022-12-28 | 42.71 | $41.87 | 92000 |
| 2022-12-27 | 42.87 | $42.67 | 128800 |
| 2022-12-23 | 42.88 | $42.50 | 189800 |
| 2022-12-22 | 42.94 | $42.46 | 170400 |
| 2022-12-21 | 43.00 | $43.25 | 262600 |
| 2022-12-20 | 42.92 | $42.56 | 305100 |
| 2022-12-19 | 42.96 | $42.41 | 250500 |
| 2022-12-16 | 43.03 | $42.41 | 897500 |
| 2022-12-15 | 43.12 | $41.56 | 302100 |
| 2022-12-14 | 43.40 | $42.64 | 322700 |
| 2022-12-13 | 43.49 | $43.39 | 292000 |
| 2022-12-12 | 43.43 | $42.73 | 194700 |
| 2022-12-09 | 43.50 | $42.11 | 131900 |
| 2022-12-08 | 43.71 | $42.45 | 136100 |
| 2022-12-07 | 43.87 | $42.42 | 98900 |
| 2022-12-06 | 44.06 | $42.31 | 99700 |
| 2022-12-05 | 44.30 | $42.65 | 148300 |
| 2022-12-02 | 44.50 | $43.80 | 196400 |
| 2022-12-01 | 44.47 | $43.35 | 115600 |
| 2022-11-30 | 44.53 | $43.53 | 231500 |
| 2022-11-29 | 44.56 | $42.77 | 91900 |
| 2022-11-28 | 44.73 | $43.05 | 174900 |
| 2022-11-25 | 44.87 | $44.66 | 84500 |
| 2022-11-23 | 44.67 | $44.58 | 98100 |
| 2022-11-22 | 44.45 | $44.18 | 94200 |
| 2022-11-21 | 44.26 | $43.94 | 146700 |
| 2022-11-18 | 44.09 | $42.65 | 118900 |
| 2022-11-17 | 44.14 | $43.11 | 104300 |
| 2022-11-16 | 44.09 | $43.56 | 96600 |
| 2022-11-15 | 43.93 | $44.18 | 126900 |
| 2022-11-14 | 43.59 | $43.87 | 261100 |
| 2022-11-11 | 43.26 | $44.35 | 154100 |
| 2022-11-10 | 42.75 | $43.89 | 178400 |
| 2022-11-09 | 42.25 | $41.70 | 164000 |
| 2022-11-08 | 42.11 | $42.30 | 141100 |
| 2022-11-07 | 41.81 | $42.61 | 128600 |
| 2022-11-04 | 41.39 | $41.89 | 121800 |
| 2022-11-03 | 41.04 | $40.27 | 134000 |
| 2022-11-02 | 40.96 | $41.54 | 214400 |
| 2022-11-01 | 40.59 | $41.75 | 134400 |
| 2022-10-31 | 40.10 | $42.03 | 212000 |
| 2022-10-28 | 39.46 | $42.04 | 310800 |
| 2022-10-27 | 38.71 | $39.52 | 162900 |
| 2022-10-26 | 38.36 | $39.44 | 158700 |
| 2022-10-25 | 37.96 | $39.27 | 201000 |
| 2022-10-24 | 37.53 | $38.29 | 139300 |
| 2022-10-21 | 37.22 | $37.73 | 146300 |
| 2022-10-20 | 36.98 | $36.32 | 128300 |
| 2022-10-19 | 36.99 | $37.50 | 177800 |
| 2022-10-18 | 36.75 | $38.06 | 176000 |
| 2022-10-17 | 36.34 | $38.27 | 149700 |
| 2022-10-14 | 35.81 | $37.55 | 265200 |
| 2022-10-13 | 35.35 | $38.86 | 285000 |
| 2022-10-12 | 34.53 | $36.55 | 305300 |
| 2022-10-11 | 34.07 | $35.77 | 327200 |
| 2022-10-10 | 33.70 | $34.36 | 184300 |
| 2022-10-07 | 33.56 | $33.79 | 337700 |
| 2022-10-06 | 33.52 | $34.89 | 191100 |
| 2022-10-05 | 33.25 | $35.24 | 168700 |
| 2022-10-04 | 32.85 | $35.22 | 187100 |
| 2022-10-03 | 32.41 | $33.37 | 229500 |
| 2022-09-30 | 32.28 | $32.96 | 270400 |
| 2022-09-29 | 32.22 | $32.88 | 218300 |
| 2022-09-28 | 32.18 | $33.25 | 277700 |
| 2022-09-27 | 32.06 | $32.04 | 310000 |
| 2022-09-26 | 32.17 | $32.17 | 308300 |
| 2022-09-23 | 32.29 | $32.20 | 208500 |
| 2022-09-22 | 32.42 | $32.47 | 168000 |
| 2022-09-21 | 32.52 | $32.80 | 149200 |
| 2022-09-20 | 32.57 | $32.97 | 128800 |
| 2022-09-19 | 32.61 | $33.34 | 176200 |
| 2022-09-16 | 32.57 | $32.79 | 503700 |
| 2022-09-15 | 32.66 | $32.91 | 140500 |
| 2022-09-14 | 32.74 | $32.71 | 248000 |
| 2022-09-13 | 32.87 | $33.16 | 238000 |
| 2022-09-12 | 32.95 | $34.37 | 297400 |
| 2022-09-09 | 32.79 | $34.09 | 148400 |
| 2022-09-08 | 32.66 | $33.04 | 170400 |
| 2022-09-07 | 32.75 | $32.80 | 196200 |
| 2022-09-06 | 32.91 | $32.18 | 199300 |
| 2022-09-02 | 33.24 | $32.69 | 276300 |
| 2022-09-01 | 33.52 | $32.97 | 171800 |
| 2022-08-31 | 33.79 | $32.96 | 225600 |
| 2022-08-30 | 34.12 | $33.30 | 142900 |
| 2022-08-29 | 34.43 | $33.51 | 277500 |
| 2022-08-26 | 34.76 | $33.99 | 163200 |
| 2022-08-25 | 35.04 | $35.19 | 250600 |
| 2022-08-24 | 35.13 | $34.75 | 95000 |
| 2022-08-23 | 35.32 | $34.66 | 122400 |
| 2022-08-22 | 35.58 | $35.15 | 216500 |
| 2022-08-19 | 35.77 | $36.55 | 183400 |
| 2022-08-18 | 35.71 | $37.13 | 124500 |
| 2022-08-17 | 35.51 | $36.84 | 159000 |
| 2022-08-16 | 35.36 | $37.22 | 153900 |
| 2022-08-15 | 35.11 | $36.57 | 185600 |
| 2022-08-12 | 34.96 | $36.40 | 211800 |
| 2022-08-11 | 34.83 | $35.96 | 425300 |
| 2022-08-10 | 34.79 | $35.54 | 309900 |
| 2022-08-09 | 34.83 | $34.58 | 213500 |
| 2022-08-08 | 35.10 | $34.12 | 219400 |
| 2022-08-05 | 35.51 | $34.20 | 263200 |
| 2022-08-04 | 35.99 | $34.49 | 447500 |
| 2022-08-03 | 36.48 | $33.97 | 430400 |
| 2022-08-02 | 37.18 | $33.85 | 561300 |
| 2022-08-01 | 38.02 | $33.28 | 405000 |
| 2022-07-29 | 39.12 | $33.72 | 434300 |
| 2022-07-28 | 40.31 | $34.00 | 1.7M |
| 2022-07-27 | 41.63 | $43.12 | 167200 |
| 2022-07-26 | 41.24 | $41.70 | 132300 |
| 2022-07-25 | 41.08 | $42.15 | 154700 |
| 2022-07-22 | 40.80 | $41.59 | 151600 |
| 2022-07-21 | 40.59 | $42.20 | 181700 |
| 2022-07-20 | 40.21 | $41.89 | 79500 |
| 2022-07-19 | 39.84 | $41.36 | 207500 |
| 2022-07-18 | 39.51 | $39.33 | 159100 |
| 2022-07-15 | 39.57 | $39.27 | 156400 |
| 2022-07-14 | 39.65 | $38.24 | 207400 |
| 2022-07-13 | 39.95 | $39.60 | 164900 |
| 2022-07-12 | 40.02 | $40.46 | 302900 |
| 2022-07-11 | 39.92 | $40.58 | 334600 |
| 2022-07-08 | 39.78 | $41.06 | 363300 |
| 2022-07-07 | 39.51 | $40.85 | 471700 |
| 2022-07-06 | 39.25 | $40.75 | 323500 |
| 2022-07-05 | 38.97 | $41.20 | 334700 |
| 2022-07-01 | 38.55 | $40.62 | 304200 |
| 2022-06-30 | 38.18 | $38.67 | 211900 |
| 2022-06-29 | 38.18 | $39.14 | 129400 |
| 2022-06-28 | 38.08 | $39.22 | 237000 |
| 2022-06-27 | 37.95 | $39.69 | 164400 |
| 2022-06-24 | 37.71 | $39.65 | 362200 |
| 2022-06-23 | 37.45 | $38.11 | 183000 |
| 2022-06-22 | 37.47 | $37.91 | 188500 |
| 2022-06-21 | 37.56 | $37.97 | 211700 |
| 2022-06-17 | 37.65 | $37.65 | 431200 |
| 2022-06-16 | 37.83 | $37.16 | 307900 |
| 2022-06-15 | 38.15 | $37.67 | 304100 |
| 2022-06-14 | 38.43 | $37.10 | 337200 |
| 2022-06-13 | 38.88 | $36.98 | 295400 |
| 2022-06-10 | 39.44 | $38.50 | 185300 |
| 2022-06-09 | 39.77 | $39.64 | 220200 |
| 2022-06-08 | 39.92 | $41.28 | 172300 |
| 2022-06-07 | 39.76 | $41.71 | 116400 |
| 2022-06-06 | 39.49 | $41.90 | 207100 |
| 2022-06-03 | 39.14 | $41.06 | 113900 |
| 2022-06-02 | 38.92 | $41.49 | 144300 |
| 2022-06-01 | 38.58 | $40.86 | 147200 |
| 2022-05-31 | 38.34 | $41.57 | 445500 |
| 2022-05-27 | 37.92 | $41.60 | 148900 |
| 2022-05-26 | 37.44 | $40.64 | 232800 |
| 2022-05-25 | 37.11 | $39.40 | 234600 |
| 2022-05-24 | 37.00 | $38.52 | 213000 |
| 2022-05-23 | 37.08 | $39.05 | 300900 |
| 2022-05-20 | 37.08 | $36.95 | 230500 |
| 2022-05-19 | 37.54 | $37.09 | 313300 |
| 2022-05-18 | 38.07 | $38.11 | 256000 |
| 2022-05-17 | 38.49 | $39.69 | 159200 |
| 2022-05-16 | 38.67 | $38.43 | 260100 |
| 2022-05-13 | 39.17 | $39.43 | 190700 |
| 2022-05-12 | 39.55 | $38.86 | 266900 |
| 2022-05-11 | 40.14 | $38.58 | 199700 |
| 2022-05-10 | 40.91 | $38.69 | 339400 |
| 2022-05-09 | 41.80 | $39.51 | 304200 |
| 2022-05-06 | 42.67 | $41.05 | 234500 |
| 2022-05-05 | 43.38 | $42.16 | 223300 |
| 2022-05-04 | 43.99 | $44.12 | 304400 |
| 2022-05-03 | 44.30 | $42.97 | 401800 |
| 2022-05-02 | 44.93 | $43.34 | 374300 |
| 2022-04-29 | 45.58 | $43.65 | 349300 |
| 2022-04-28 | 46.30 | $45.92 | 221000 |
| 2022-04-27 | 46.66 | $44.95 | 224200 |
| 2022-04-26 | 47.31 | $45.30 | 217100 |
| 2022-04-25 | 47.99 | $47.40 | 157900 |
| 2022-04-22 | 48.36 | $46.98 | 191900 |
| 2022-04-21 | 48.88 | $48.08 | 178900 |
| 2022-04-20 | 49.27 | $49.52 | 233800 |
| 2022-04-19 | 49.42 | $49.95 | 174000 |
| 2022-04-18 | 49.53 | $47.80 | 183700 |
| 2022-04-14 | 50.11 | $48.18 | 250600 |
| 2022-04-13 | 50.71 | $49.60 | 170000 |
| 2022-04-12 | 51.13 | $48.83 | 357000 |
| 2022-04-11 | 51.78 | $48.99 | 229800 |
| 2022-04-08 | 52.50 | $49.71 | 246200 |
| 2022-04-07 | 53.20 | $49.83 | 332700 |
| 2022-04-06 | 53.99 | $52.07 | 211400 |
| 2022-04-05 | 54.43 | $53.81 | 210300 |
| 2022-04-04 | 54.58 | $53.96 | 111100 |
| 2022-04-01 | 54.73 | $54.64 | 182600 |
| 2022-03-31 | 54.75 | $54.92 | 219800 |
| 2022-03-30 | 54.72 | $56.13 | 332500 |
| 2022-03-29 | 54.43 | $57.22 | 288200 |
| 2022-03-28 | 53.86 | $55.49 | 267600 |
| 2022-03-25 | 53.58 | $55.29 | 147300 |
| 2022-03-24 | 53.29 | $53.56 | 134900 |
| 2022-03-23 | 53.32 | $53.31 | 245100 |
| 2022-03-22 | 53.42 | $55.69 | 405100 |
| 2022-03-21 | 53.03 | $54.65 | 355600 |
| 2022-03-18 | 52.81 | $55.96 | 1.2M |
| 2022-03-17 | 52.28 | $55.54 | 364500 |
| 2022-03-16 | 51.77 | $54.34 | 267100 |
| 2022-03-15 | 51.43 | $51.95 | 391800 |
| 2022-03-14 | 51.56 | $52.42 | 235000 |
| 2022-03-11 | 51.62 | $51.25 | 256400 |
| 2022-03-10 | 51.95 | $50.83 | 327300 |
| 2022-03-09 | 52.43 | $51.41 | 489000 |
| 2022-03-08 | 52.88 | $49.44 | 390700 |
| 2022-03-07 | 53.83 | $49.74 | 477000 |
| 2022-03-04 | 54.87 | $54.64 | 304600 |
| 2022-03-03 | 55.06 | $56.14 | 240900 |
| 2022-03-02 | 54.97 | $56.29 | 257100 |
| 2022-03-01 | 54.84 | $53.44 | 474100 |
| 2022-02-28 | 55.30 | $55.39 | 393200 |
| 2022-02-25 | 55.43 | $55.23 | 269600 |
| 2022-02-24 | 55.63 | $53.61 | 223300 |
| 2022-02-23 | 56.20 | $54.04 | 152800 |
| 2022-02-22 | 56.78 | $55.05 | 241600 |
| 2022-02-18 | 57.24 | $56.12 | 157500 |
| 2022-02-17 | 57.56 | $56.48 | 162400 |
| 2022-02-16 | 57.86 | $58.75 | 160600 |
| 2022-02-15 | 57.73 | $58.41 | 233200 |
| 2022-02-14 | 57.65 | $56.72 | 232100 |
| 2022-02-11 | 57.93 | $56.82 | 160200 |
| 2022-02-10 | 58.22 | $57.30 | 293300 |
| 2022-02-09 | 58.47 | $58.02 | 262900 |
| 2022-02-08 | 58.61 | $59.60 | 320300 |
| 2022-02-07 | 58.43 | $58.00 | 159300 |
| 2022-02-04 | 58.57 | $58.26 | 244600 |
| 2022-02-03 | 58.68 | $57.67 | 215600 |
| 2022-02-02 | 58.94 | $59.07 | 401900 |
| 2022-02-01 | 58.94 | $61.58 | 359200 |
| 2022-01-31 | 58.41 | $59.46 | 443500 |
| 2022-01-28 | 58.25 | $57.84 | 301100 |
| 2022-01-27 | 58.40 | $56.61 | 282700 |
| 2022-01-26 | 58.85 | $56.85 | 189900 |
| 2022-01-25 | 59.32 | $57.48 | 170400 |
| 2022-01-24 | 59.73 | $57.83 | 330000 |
| 2022-01-21 | 60.13 | $57.39 | 232300 |
| 2022-01-20 | 60.69 | $57.92 | 164300 |
| 2022-01-19 | 61.23 | $59.63 | 264000 |
| 2022-01-18 | 61.49 | $61.21 | 328200 |
| 2022-01-14 | 61.45 | $63.02 | 193700 |
| 2022-01-13 | 61.02 | $62.15 | 142200 |
| 2022-01-12 | 60.70 | $61.70 | 148500 |
| 2022-01-11 | 60.42 | $60.49 | 276300 |
| 2022-01-10 | 60.35 | $61.78 | 222600 |
| 2022-01-07 | 59.99 | $62.17 | 252100 |
| 2022-01-06 | 59.50 | $61.94 | 208500 |
| 2022-01-05 | 58.96 | $59.17 | 162100 |
| 2022-01-04 | 58.93 | $60.46 | 211000 |
| 2022-01-03 | 58.62 | $60.05 | 182100 |
| 2021-12-31 | 58.35 | $59.66 | 166200 |
| 2021-12-30 | 58.12 | $59.75 | 163300 |
| 2021-12-29 | 57.83 | $59.88 | 136300 |
| 2021-12-28 | 57.48 | $59.43 | 125000 |
| 2021-12-27 | 57.17 | $59.01 | 221200 |
| 2021-12-23 | 56.91 | $57.79 | 109700 |
| 2021-12-22 | 56.86 | $57.58 | 179900 |
| 2021-12-21 | 56.86 | $56.57 | 258600 |
| 2021-12-20 | 57.08 | $54.76 | 292900 |
| 2021-12-17 | 57.73 | $56.27 | 1.6M |
| 2021-12-16 | 58.17 | $58.14 | 282300 |
| 2021-12-15 | 58.29 | $58.01 | 478400 |
| 2021-12-14 | 58.46 | $57.29 | 287500 |
| 2021-12-13 | 58.82 | $56.72 | 337100 |
| 2021-12-10 | 59.36 | $57.73 | 183900 |
| 2021-12-09 | 59.78 | $58.55 | 142800 |
| 2021-12-08 | 60.10 | $59.28 | 165600 |
| 2021-12-07 | 60.31 | $58.54 | 180100 |
| 2021-12-06 | 60.72 | $58.58 | 194600 |
| 2021-12-03 | 61.19 | $57.26 | 193500 |
| 2021-12-02 | 62.00 | $58.87 | 339500 |
| 2021-12-01 | 62.61 | $57.53 | 388000 |
| 2021-11-30 | 63.59 | $59.77 | 271300 |
| 2021-11-29 | 64.25 | $61.62 | 203500 |
| 2021-11-26 | 64.62 | $61.76 | 157800 |
| 2021-11-24 | 65.01 | $65.13 | 110700 |
| 2021-11-23 | 64.74 | $64.98 | 181800 |
| 2021-11-22 | 64.44 | $63.55 | 165400 |
| 2021-11-19 | 64.39 | $62.84 | 237500 |
| 2021-11-18 | 64.46 | $63.05 | 198700 |
| 2021-11-17 | 64.49 | $63.49 | 187000 |
| 2021-11-16 | 64.41 | $64.77 | 159600 |
| 2021-11-15 | 64.04 | $65.48 | 233500 |
| 2021-11-12 | 63.44 | $64.06 | 252200 |
| 2021-11-11 | 63.04 | $63.55 | 192900 |
| 2021-11-10 | 62.66 | $64.74 | 251200 |
| 2021-11-09 | 61.96 | $63.98 | 280000 |
| 2021-11-08 | 61.29 | $63.49 | 325300 |
| 2021-11-05 | 60.61 | $62.05 | 307500 |
| 2021-11-04 | 60.11 | $60.09 | 305400 |
| 2021-11-03 | 59.94 | $60.02 | 293800 |
| 2021-11-02 | 59.74 | $57.77 | 344900 |
| 2021-11-01 | 59.98 | $57.65 | 346300 |
| 2021-10-29 | 60.27 | $55.44 | 470300 |
| 2021-10-28 | 61.07 | $55.09 | 1.1M |
| 2021-10-27 | 62.04 | $59.09 | 243500 |
| 2021-10-26 | 62.32 | $61.68 | 193800 |
| 2021-10-25 | 62.08 | $62.79 | 176100 |
| 2021-10-22 | 61.54 | $61.97 | 263600 |
| 2021-10-21 | 61.08 | $61.57 | 245600 |
| 2021-10-20 | 60.60 | $61.46 | 161500 |
| 2021-10-19 | 60.05 | $60.71 | 337600 |
| 2021-10-18 | 59.56 | $61.50 | 195600 |
| 2021-10-15 | 58.80 | $60.75 | 334400 |
| 2021-10-14 | 58.06 | $60.24 | 190500 |
| 2021-10-13 | 57.29 | $59.29 | 185600 |
| 2021-10-12 | 56.59 | $58.99 | 294000 |
| 2021-10-11 | 55.82 | $57.54 | 236200 |
| 2021-10-08 | 55.23 | $56.93 | 202700 |
| 2021-10-07 | 54.66 | $56.93 | 355900 |
| 2021-10-06 | 53.98 | $55.50 | 236600 |
| 2021-10-05 | 53.49 | $55.49 | 451500 |
| 2021-10-04 | 52.91 | $55.00 | 411600 |
| 2021-10-01 | 52.34 | $54.21 | 283500 |
| 2021-09-30 | 51.84 | $52.48 | 185900 |
| 2021-09-29 | 51.62 | $52.40 | 158300 |
| 2021-09-28 | 51.37 | $51.61 | 143600 |
| 2021-09-27 | 51.25 | $51.93 | 329400 |
| 2021-09-24 | 51.04 | $51.61 | 107500 |
| 2021-09-23 | 50.85 | $51.69 | 111400 |
| 2021-09-22 | 50.62 | $50.75 | 121100 |
| 2021-09-21 | 50.55 | $49.37 | 155500 |
| 2021-09-20 | 50.75 | $49.78 | 211000 |
| 2021-09-17 | 50.90 | $51.98 | 525800 |
| 2021-09-16 | 50.60 | $51.46 | 192400 |
| 2021-09-15 | 50.36 | $51.12 | 198200 |
| 2021-09-14 | 50.15 | $50.34 | 188200 |
| 2021-09-13 | 50.07 | $51.65 | 219000 |
| 2021-09-10 | 49.71 | $51.11 | 223300 |
| 2021-09-09 | 49.39 | $50.88 | 372800 |
| 2021-09-08 | 49.07 | $49.96 | 238300 |
| 2021-09-07 | 48.90 | $48.29 | 71300 |
| 2021-09-03 | 49.05 | $49.10 | 81500 |
| 2021-09-02 | 49.05 | $49.27 | 79700 |
| 2021-09-01 | 49.02 | $49.27 | 79700 |
| 2021-08-31 | 48.99 | $49.19 | 111900 |
| 2021-08-30 | 48.97 | $48.50 | 120300 |
| 2021-08-27 | 49.09 | $49.89 | 169900 |
| 2021-08-26 | 48.94 | $48.16 | 88400 |
| 2021-08-25 | 49.14 | $49.52 | 121100 |
| 2021-08-24 | 49.08 | $49.91 | 68500 |
| 2021-08-23 | 48.92 | $49.35 | 79700 |
| 2021-08-20 | 48.86 | $49.02 | 109700 |
| 2021-08-19 | 48.87 | $48.03 | 116600 |
| 2021-08-18 | 49.08 | $48.47 | 67600 |
| 2021-08-17 | 49.24 | $48.80 | 79100 |
| 2021-08-16 | 49.36 | $49.37 | 74600 |
| 2021-08-13 | 49.37 | $49.81 | 45400 |
| 2021-08-12 | 49.30 | $50.33 | 192000 |
| 2021-08-11 | 49.10 | $50.65 | 126500 |
| 2021-08-10 | 48.81 | $49.93 | 75100 |
| 2021-08-09 | 48.63 | $49.34 | 108800 |
| 2021-08-06 | 48.54 | $49.92 | 104900 |
| 2021-08-05 | 48.32 | $48.14 | 159800 |
| 2021-08-04 | 48.45 | $48.08 | 113300 |
| 2021-08-03 | 48.61 | $49.04 | 204200 |
| 2021-08-02 | 48.60 | $48.73 | 216500 |
| 2021-07-30 | 48.65 | $49.70 | 236400 |
| 2021-07-29 | 48.52 | $50.32 | 210900 |
| 2021-07-28 | 48.24 | $49.18 | 125200 |
| 2021-07-27 | 48.16 | $48.60 | 103000 |
| 2021-07-26 | 48.20 | $48.57 | 67900 |
| 2021-07-23 | 48.25 | $48.50 | 89600 |
| 2021-07-22 | 48.34 | $47.78 | 96600 |
| 2021-07-21 | 48.60 | $48.98 | 106000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
92.34
2026-07-17
Close Price
$89.76
Vol: 240300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
32.18
Average
60.16
Maximum
99.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 92.34 | $89.76 | 240300 |
| 2026-07-16 | 92.63 | $92.88 | 281500 |
| 2026-07-15 | 91.94 | $90.87 | 174200 |
| 2026-07-14 | 91.70 | $90.97 | 156729 |
| 2026-07-13 | 91.33 | $90.78 | 210066 |
| 2026-07-10 | 90.90 | $90.23 | 144251 |
| 2026-07-09 | 90.50 | $89.72 | 188623 |
| 2026-07-08 | 90.14 | $88.29 | 198437 |
| 2026-07-07 | 90.12 | $90.44 | 160651 |
| 2026-07-06 | 89.36 | $90.00 | 141400 |
| 2026-07-02 | 88.54 | $88.72 | 193200 |
| 2026-07-01 | 87.91 | $89.69 | 407819 |
| 2026-06-30 | 86.80 | $87.06 | 369100 |
| 2026-06-29 | 86.26 | $86.42 | 224800 |
| 2026-06-26 | 85.77 | $87.16 | 438014 |
| 2026-06-25 | 84.92 | $86.82 | 202100 |
| 2026-06-24 | 83.97 | $86.45 | 195600 |
| 2026-06-23 | 82.92 | $84.99 | 226900 |
| 2026-06-22 | 82.11 | $82.52 | 239576 |
| 2026-06-18 | 81.89 | $82.05 | 408900 |
| 2026-06-17 | 81.78 | $81.00 | 292625 |
| 2026-06-16 | 81.98 | $83.30 | 152000 |
| 2026-06-15 | 81.50 | $82.03 | 155205 |
| 2026-06-12 | 81.32 | $84.17 | 278100 |
| 2026-06-11 | 80.44 | $82.91 | 272700 |
| 2026-06-10 | 79.78 | $81.55 | 199208 |
| 2026-06-09 | 79.43 | $81.18 | 187517 |
| 2026-06-08 | 79.15 | $80.39 | 222000 |
| 2026-06-05 | 79.09 | $79.89 | 256000 |
| 2026-06-04 | 79.20 | $79.05 | 296812 |
| 2026-06-03 | 79.64 | $77.74 | 371324 |
| 2026-06-02 | 80.63 | $81.41 | 138121 |
| 2026-06-01 | 80.69 | $80.91 | 141629 |
| 2026-05-29 | 80.96 | $82.24 | 146240 |
| 2026-05-28 | 80.91 | $82.38 | 127915 |
| 2026-05-27 | 80.82 | $83.03 | 95730 |
| 2026-05-26 | 80.55 | $83.89 | 152408 |
| 2026-05-22 | 80.00 | $82.74 | 171900 |
| 2026-05-21 | 79.73 | $82.65 | 154700 |
| 2026-05-20 | 79.48 | $82.58 | 205200 |
| 2026-05-19 | 79.26 | $80.45 | 134648 |
| 2026-05-18 | 79.72 | $80.57 | 205900 |
| 2026-05-15 | 80.31 | $79.90 | 183201 |
| 2026-05-14 | 81.30 | $81.23 | 198605 |
| 2026-05-13 | 82.14 | $79.93 | 256218 |
| 2026-05-12 | 83.64 | $82.59 | 214111 |
| 2026-05-11 | 84.67 | $83.79 | 221200 |
| 2026-05-08 | 85.58 | $86.32 | 172500 |
| 2026-05-07 | 85.94 | $87.55 | 165800 |
| 2026-05-06 | 86.03 | $87.33 | 214500 |
| 2026-05-05 | 86.24 | $85.84 | 176200 |
| 2026-05-04 | 87.02 | $85.72 | 180410 |
| 2026-05-01 | 88.04 | $86.50 | 175018 |
| 2026-04-30 | 89.07 | $86.84 | 206725 |
| 2026-04-29 | 90.24 | $86.42 | 194146 |
| 2026-04-28 | 91.82 | $89.07 | 246626 |
| 2026-04-27 | 92.92 | $88.40 | 190200 |
| 2026-04-24 | 94.47 | $88.04 | 298600 |
| 2026-04-23 | 96.47 | $87.66 | 561749 |
| 2026-04-22 | 99.00 | $98.51 | 183242 |
| 2026-04-21 | 98.61 | $97.79 | 147919 |
| 2026-04-20 | 98.33 | $99.93 | 152825 |
| 2026-04-17 | 97.26 | $99.35 | 203642 |
| 2026-04-16 | 96.11 | $96.95 | 131300 |
| 2026-04-15 | 95.43 | $96.43 | 185800 |
| 2026-04-14 | 94.74 | $96.89 | 154048 |
| 2026-04-13 | 93.74 | $95.23 | 135149 |
| 2026-04-10 | 93.01 | $94.91 | 154245 |
| 2026-04-09 | 92.22 | $94.95 | 251713 |
| 2026-04-08 | 91.23 | $94.93 | 246900 |
| 2026-04-07 | 90.02 | $92.61 | 199622 |
| 2026-04-06 | 89.29 | $92.06 | 136920 |
| 2026-04-02 | 88.58 | $90.00 | 220626 |
| 2026-04-01 | 88.38 | $90.02 | 264400 |
| 2026-03-31 | 88.14 | $89.23 | 230700 |
| 2026-03-30 | 88.12 | $87.86 | 153331 |
| 2026-03-27 | 88.55 | $87.97 | 136543 |
| 2026-03-26 | 89.05 | $88.82 | 165641 |
| 2026-03-25 | 89.40 | $88.64 | 229200 |
| 2026-03-24 | 89.90 | $90.80 | 246214 |
| 2026-03-23 | 89.83 | $91.26 | 336215 |
| 2026-03-20 | 89.62 | $89.32 | 974247 |
| 2026-03-19 | 89.97 | $91.36 | 208000 |
| 2026-03-18 | 89.77 | $90.34 | 275700 |
| 2026-03-17 | 89.86 | $90.85 | 198400 |
| 2026-03-16 | 89.81 | $90.06 | 270500 |
| 2026-03-13 | 90.01 | $91.17 | 186300 |
| 2026-03-12 | 89.91 | $89.81 | 191200 |
| 2026-03-11 | 90.22 | $89.06 | 214350 |
| 2026-03-10 | 90.85 | $89.62 | 315749 |
| 2026-03-09 | 91.43 | $90.07 | 283845 |
| 2026-03-06 | 92.00 | $89.91 | 196230 |
| 2026-03-05 | 92.73 | $91.03 | 174635 |
| 2026-03-04 | 93.25 | $91.45 | 259300 |
| 2026-03-03 | 93.73 | $91.49 | 159000 |
| 2026-03-02 | 94.28 | $91.91 | 201900 |
| 2026-02-27 | 94.78 | $90.79 | 393701 |
| 2026-02-26 | 95.70 | $94.88 | 286700 |
| 2026-02-25 | 95.49 | $94.27 | 173515 |
| 2026-02-24 | 95.37 | $92.85 | 369017 |
| 2026-02-23 | 95.62 | $92.80 | 529323 |
| 2026-02-20 | 95.88 | $95.71 | 216037 |
| 2026-02-19 | 95.22 | $94.52 | 233400 |
| 2026-02-18 | 94.73 | $93.15 | 353649 |
| 2026-02-17 | 94.50 | $93.37 | 235243 |
| 2026-02-13 | 94.08 | $92.45 | 270739 |
| 2026-02-12 | 93.79 | $88.31 | 206900 |
| 2026-02-11 | 94.68 | $89.59 | 350600 |
| 2026-02-10 | 95.27 | $92.36 | 351829 |
| 2026-02-09 | 95.03 | $93.93 | 314700 |
| 2026-02-06 | 94.15 | $93.72 | 177808 |
| 2026-02-05 | 93.04 | $92.37 | 371300 |
| 2026-02-04 | 92.02 | $91.57 | 376108 |
| 2026-02-03 | 90.95 | $91.14 | 320800 |
| 2026-02-02 | 89.69 | $91.08 | 352800 |
| 2026-01-30 | 88.09 | $90.29 | 427653 |
| 2026-01-29 | 86.30 | $89.37 | 371293 |
| 2026-01-28 | 84.36 | $85.71 | 240000 |
| 2026-01-27 | 83.08 | $86.30 | 261513 |
| 2026-01-26 | 81.28 | $85.43 | 399700 |
| 2026-01-23 | 79.32 | $85.72 | 572900 |
| 2026-01-22 | 76.80 | $79.90 | 428300 |
| 2026-01-21 | 75.55 | $77.25 | 247800 |
| 2026-01-20 | 74.86 | $74.18 | 181700 |
| 2026-01-16 | 74.98 | $75.24 | 193000 |
| 2026-01-15 | 74.77 | $76.56 | 209100 |
| 2026-01-14 | 74.10 | $74.77 | 176000 |
| 2026-01-13 | 73.83 | $73.65 | 171400 |
| 2026-01-12 | 73.87 | $73.55 | 179500 |
| 2026-01-09 | 73.93 | $74.19 | 182100 |
| 2026-01-08 | 73.80 | $74.93 | 239200 |
| 2026-01-07 | 73.40 | $73.09 | 217000 |
| 2026-01-06 | 73.50 | $74.53 | 221000 |
| 2026-01-05 | 73.16 | $73.91 | 213800 |
| 2026-01-02 | 72.93 | $71.87 | 325500 |
| 2025-12-31 | 73.31 | $71.00 | 177800 |
| 2025-12-30 | 74.04 | $72.02 | 117900 |
| 2025-12-29 | 74.59 | $73.03 | 99700 |
| 2025-12-26 | 74.94 | $73.44 | 92100 |
| 2025-12-24 | 75.21 | $74.30 | 72600 |
| 2025-12-23 | 75.25 | $73.84 | 206300 |
| 2025-12-22 | 75.43 | $74.73 | 161500 |
| 2025-12-19 | 75.34 | $75.41 | 706000 |
| 2025-12-18 | 75.00 | $74.02 | 295000 |
| 2025-12-17 | 75.00 | $73.22 | 278500 |
| 2025-12-16 | 75.22 | $74.23 | 372200 |
| 2025-12-15 | 75.15 | $73.63 | 230400 |
| 2025-12-12 | 75.22 | $74.43 | 209200 |
| 2025-12-11 | 75.03 | $74.63 | 206000 |
| 2025-12-10 | 74.70 | $75.25 | 257200 |
| 2025-12-09 | 74.08 | $73.14 | 187600 |
| 2025-12-08 | 73.96 | $73.06 | 195800 |
| 2025-12-05 | 73.81 | $74.36 | 410000 |
| 2025-12-04 | 73.19 | $74.06 | 246200 |
| 2025-12-03 | 72.51 | $74.11 | 264700 |
| 2025-12-02 | 71.64 | $72.23 | 154900 |
| 2025-12-01 | 71.16 | $72.70 | 178100 |
| 2025-11-28 | 70.42 | $71.90 | 125400 |
| 2025-11-26 | 69.76 | $71.48 | 179900 |
| 2025-11-25 | 69.09 | $71.48 | 181700 |
| 2025-11-24 | 68.27 | $69.83 | 194800 |
| 2025-11-21 | 67.80 | $70.20 | 249700 |
| 2025-11-20 | 67.13 | $67.63 | 219600 |
| 2025-11-19 | 67.14 | $67.45 | 152500 |
| 2025-11-18 | 67.22 | $66.88 | 206900 |
| 2025-11-17 | 67.53 | $66.47 | 188600 |
| 2025-11-14 | 68.04 | $68.86 | 116200 |
| 2025-11-13 | 67.93 | $68.76 | 122700 |
| 2025-11-12 | 67.85 | $69.48 | 123500 |
| 2025-11-11 | 67.53 | $69.02 | 117200 |
| 2025-11-10 | 67.32 | $69.26 | 183700 |
| 2025-11-07 | 67.02 | $68.68 | 176600 |
| 2025-11-06 | 66.86 | $67.59 | 159800 |
| 2025-11-05 | 67.05 | $67.54 | 268600 |
| 2025-11-04 | 67.32 | $67.02 | 228700 |
| 2025-11-03 | 67.86 | $67.49 | 216200 |
| 2025-10-31 | 68.40 | $68.06 | 192000 |
| 2025-10-30 | 68.90 | $68.57 | 180600 |
| 2025-10-29 | 69.38 | $68.06 | 203500 |
| 2025-10-28 | 70.16 | $69.19 | 144800 |
| 2025-10-27 | 70.78 | $70.17 | 164700 |
| 2025-10-24 | 71.24 | $71.51 | 170900 |
| 2025-10-23 | 71.39 | $71.14 | 214800 |
| 2025-10-22 | 71.72 | $71.74 | 280100 |
| 2025-10-21 | 71.95 | $71.75 | 213600 |
| 2025-10-20 | 72.24 | $71.98 | 205300 |
| 2025-10-17 | 72.54 | $71.21 | 203400 |
| 2025-10-16 | 73.17 | $69.76 | 539400 |
| 2025-10-15 | 74.40 | $75.57 | 134400 |
| 2025-10-14 | 74.08 | $76.92 | 180600 |
| 2025-10-13 | 73.26 | $73.90 | 167300 |
| 2025-10-10 | 73.24 | $72.23 | 262600 |
| 2025-10-09 | 73.75 | $74.07 | 166200 |
| 2025-10-08 | 73.81 | $74.43 | 166200 |
| 2025-10-07 | 73.77 | $74.52 | 177800 |
| 2025-10-06 | 73.72 | $74.00 | 154800 |
| 2025-10-03 | 73.84 | $73.66 | 149300 |
| 2025-10-02 | 74.10 | $73.54 | 146300 |
| 2025-10-01 | 74.47 | $73.63 | 135000 |
| 2025-09-30 | 74.91 | $74.01 | 212900 |
| 2025-09-29 | 75.34 | $74.89 | 164000 |
| 2025-09-26 | 75.59 | $76.04 | 113500 |
| 2025-09-25 | 75.54 | $75.17 | 156000 |
| 2025-09-24 | 75.76 | $74.99 | 157400 |
| 2025-09-23 | 76.09 | $75.72 | 166600 |
| 2025-09-22 | 76.28 | $77.31 | 272300 |
| 2025-09-19 | 76.00 | $76.33 | 655700 |
| 2025-09-18 | 75.98 | $77.06 | 282600 |
| 2025-09-17 | 75.73 | $75.72 | 226100 |
| 2025-09-16 | 75.86 | $74.62 | 161400 |
| 2025-09-15 | 76.37 | $75.13 | 151600 |
| 2025-09-12 | 76.84 | $75.57 | 121800 |
| 2025-09-11 | 77.28 | $76.45 | 174200 |
| 2025-09-10 | 77.53 | $76.45 | 95600 |
| 2025-09-09 | 77.84 | $76.64 | 166800 |
| 2025-09-08 | 78.16 | $76.87 | 120800 |
| 2025-09-05 | 78.46 | $76.40 | 176000 |
| 2025-09-04 | 78.97 | $78.38 | 114400 |
| 2025-09-03 | 78.95 | $77.69 | 118200 |
| 2025-09-02 | 79.13 | $78.96 | 114900 |
| 2025-08-29 | 78.93 | $79.47 | 200100 |
| 2025-08-28 | 78.52 | $80.12 | 125100 |
| 2025-08-27 | 77.80 | $80.05 | 109000 |
| 2025-08-26 | 76.95 | $79.28 | 162500 |
| 2025-08-25 | 76.14 | $78.44 | 125700 |
| 2025-08-22 | 75.43 | $78.74 | 187500 |
| 2025-08-21 | 74.48 | $75.16 | 98100 |
| 2025-08-20 | 74.48 | $75.75 | 93200 |
| 2025-08-19 | 74.30 | $75.35 | 106600 |
| 2025-08-18 | 74.23 | $75.41 | 107900 |
| 2025-08-15 | 74.15 | $75.30 | 243700 |
| 2025-08-14 | 74.12 | $76.64 | 146500 |
| 2025-08-13 | 73.68 | $76.97 | 166600 |
| 2025-08-12 | 73.07 | $75.31 | 207800 |
| 2025-08-11 | 72.88 | $73.76 | 191600 |
| 2025-08-08 | 73.19 | $73.81 | 151800 |
| 2025-08-07 | 73.59 | $72.32 | 179700 |
| 2025-08-06 | 74.59 | $73.80 | 159900 |
| 2025-08-05 | 75.37 | $74.58 | 226600 |
| 2025-08-04 | 76.11 | $74.52 | 229000 |
| 2025-08-01 | 77.05 | $74.79 | 359700 |
| 2025-07-31 | 78.14 | $75.63 | 234900 |
| 2025-07-30 | 79.21 | $76.75 | 249700 |
| 2025-07-29 | 80.17 | $77.72 | 347500 |
| 2025-07-28 | 81.04 | $80.27 | 185200 |
| 2025-07-25 | 81.29 | $80.20 | 161800 |
| 2025-07-24 | 81.61 | $80.15 | 197400 |
| 2025-07-23 | 82.00 | $80.70 | 121900 |
| 2025-07-22 | 82.30 | $80.48 | 126900 |
| 2025-07-21 | 82.71 | $80.46 | 121600 |
| 2025-07-18 | 83.20 | $80.93 | 170000 |
| 2025-07-17 | 83.63 | $82.59 | 147900 |
| 2025-07-16 | 83.60 | $81.54 | 139400 |
| 2025-07-15 | 83.87 | $81.42 | 243100 |
| 2025-07-14 | 84.20 | $83.62 | 184700 |
| 2025-07-11 | 83.87 | $82.79 | 222000 |
| 2025-07-10 | 83.69 | $83.85 | 164100 |
| 2025-07-09 | 83.10 | $83.75 | 200900 |
| 2025-07-08 | 82.38 | $83.59 | 156000 |
| 2025-07-07 | 81.52 | $82.93 | 221000 |
| 2025-07-03 | 80.65 | $82.73 | 179100 |
| 2025-07-02 | 79.64 | $82.58 | 217000 |
| 2025-07-01 | 78.43 | $81.56 | 203500 |
| 2025-06-30 | 77.28 | $79.12 | 157000 |
| 2025-06-27 | 76.64 | $80.25 | 723600 |
| 2025-06-26 | 75.50 | $78.96 | 176300 |
| 2025-06-25 | 74.54 | $77.00 | 201500 |
| 2025-06-24 | 74.00 | $76.36 | 119300 |
| 2025-06-23 | 73.57 | $76.17 | 189700 |
| 2025-06-20 | 73.13 | $73.12 | 371500 |
| 2025-06-18 | 73.59 | $72.91 | 136200 |
| 2025-06-17 | 74.24 | $73.34 | 108300 |
| 2025-06-16 | 74.93 | $74.15 | 150000 |
| 2025-06-13 | 75.53 | $74.37 | 143000 |
| 2025-06-12 | 76.22 | $75.93 | 109700 |
| 2025-06-11 | 76.58 | $76.97 | 128800 |
| 2025-06-10 | 76.70 | $77.40 | 113100 |
| 2025-06-09 | 76.73 | $77.11 | 157500 |
| 2025-06-06 | 76.86 | $77.82 | 154900 |
| 2025-06-05 | 76.82 | $76.15 | 142100 |
| 2025-06-04 | 77.31 | $76.37 | 145700 |
| 2025-06-03 | 77.85 | $78.04 | 126700 |
| 2025-06-02 | 77.99 | $77.30 | 162900 |
| 2025-05-30 | 78.40 | $78.05 | 217800 |
| 2025-05-29 | 78.67 | $78.01 | 133700 |
| 2025-05-28 | 79.01 | $77.25 | 202900 |
| 2025-05-27 | 79.67 | $78.29 | 128900 |
| 2025-05-23 | 80.14 | $77.28 | 137400 |
| 2025-05-22 | 81.02 | $77.59 | 142800 |
| 2025-05-21 | 81.97 | $78.17 | 105200 |
| 2025-05-20 | 82.93 | $80.71 | 114100 |
| 2025-05-19 | 83.26 | $81.15 | 130400 |
| 2025-05-16 | 83.49 | $81.43 | 183200 |
| 2025-05-15 | 83.64 | $81.15 | 198600 |
| 2025-05-14 | 83.87 | $80.88 | 148700 |
| 2025-05-13 | 84.19 | $82.00 | 165500 |
| 2025-05-12 | 84.17 | $83.08 | 167300 |
| 2025-05-09 | 83.75 | $82.25 | 103900 |
| 2025-05-08 | 83.44 | $82.72 | 196000 |
| 2025-05-07 | 82.86 | $82.00 | 174000 |
| 2025-05-06 | 82.32 | $81.35 | 159100 |
| 2025-05-05 | 81.82 | $81.82 | 179100 |
| 2025-05-02 | 81.00 | $81.84 | 185600 |
| 2025-05-01 | 79.95 | $79.90 | 208700 |
| 2025-04-30 | 79.23 | $79.37 | 304000 |
| 2025-04-29 | 78.47 | $80.14 | 300200 |
| 2025-04-28 | 77.27 | $79.59 | 246200 |
| 2025-04-25 | 75.94 | $78.96 | 221500 |
| 2025-04-24 | 74.49 | $79.32 | 283000 |
| 2025-04-23 | 72.59 | $78.95 | 426100 |
| 2025-04-22 | 70.39 | $74.47 | 332700 |
| 2025-04-21 | 69.13 | $70.31 | 247700 |
| 2025-04-17 | 68.93 | $70.33 | 274400 |
| 2025-04-16 | 68.70 | $70.50 | 253200 |
| 2025-04-15 | 68.39 | $70.32 | 126000 |
| 2025-04-14 | 68.09 | $69.39 | 216400 |
| 2025-04-11 | 68.05 | $67.79 | 218400 |
| 2025-04-10 | 68.54 | $67.20 | 325800 |
| 2025-04-09 | 69.36 | $70.33 | 436000 |
| 2025-04-08 | 69.39 | $67.55 | 342800 |
| 2025-04-07 | 70.33 | $67.64 | 403200 |
| 2025-04-04 | 71.48 | $67.53 | 278400 |
| 2025-04-03 | 72.92 | $69.69 | 312500 |
| 2025-04-02 | 74.01 | $75.43 | 178500 |
| 2025-04-01 | 73.52 | $73.93 | 130200 |
| 2025-03-31 | 73.41 | $72.95 | 167400 |
| 2025-03-28 | 73.58 | $72.72 | 90600 |
| 2025-03-27 | 73.88 | $75.07 | 195500 |
| 2025-03-26 | 73.50 | $75.30 | 141600 |
| 2025-03-25 | 72.97 | $75.19 | 184700 |
| 2025-03-24 | 72.37 | $75.31 | 166100 |
| 2025-03-21 | 71.62 | $74.15 | 745200 |
| 2025-03-20 | 71.10 | $73.23 | 181200 |
| 2025-03-19 | 70.79 | $73.67 | 198500 |
| 2025-03-18 | 70.30 | $72.31 | 142200 |
| 2025-03-17 | 70.18 | $72.04 | 134700 |
| 2025-03-14 | 70.15 | $71.90 | 156000 |
| 2025-03-13 | 70.20 | $69.94 | 150500 |
| 2025-03-12 | 70.93 | $71.38 | 286600 |
| 2025-03-11 | 71.41 | $70.18 | 163500 |
| 2025-03-10 | 72.42 | $71.15 | 260800 |
| 2025-03-07 | 73.38 | $72.23 | 221000 |
| 2025-03-06 | 74.23 | $72.76 | 239800 |
| 2025-03-05 | 75.14 | $73.05 | 143300 |
| 2025-03-04 | 76.17 | $73.79 | 218100 |
| 2025-03-03 | 77.22 | $76.07 | 153000 |
| 2025-02-28 | 77.78 | $77.51 | 287100 |
| 2025-02-27 | 78.02 | $77.10 | 238200 |
| 2025-02-26 | 78.45 | $77.47 | 129400 |
| 2025-02-25 | 78.86 | $77.42 | 218400 |
| 2025-02-24 | 79.38 | $76.59 | 146400 |
| 2025-02-21 | 80.27 | $77.49 | 199400 |
| 2025-02-20 | 81.06 | $79.85 | 143300 |
| 2025-02-19 | 81.27 | $81.11 | 166400 |
| 2025-02-18 | 81.10 | $81.54 | 183200 |
| 2025-02-14 | 80.75 | $80.25 | 143700 |
| 2025-02-13 | 80.71 | $80.25 | 144200 |
| 2025-02-12 | 80.65 | $78.79 | 174600 |
| 2025-02-11 | 81.02 | $81.15 | 333600 |
| 2025-02-10 | 80.70 | $78.71 | 143200 |
| 2025-02-07 | 81.07 | $79.58 | 172500 |
| 2025-02-06 | 81.22 | $81.54 | 176900 |
| 2025-02-05 | 80.76 | $81.34 | 162600 |
| 2025-02-04 | 80.23 | $79.80 | 162100 |
| 2025-02-03 | 80.06 | $79.16 | 152900 |
| 2025-01-31 | 80.04 | $79.73 | 194500 |
| 2025-01-30 | 79.81 | $80.44 | 146400 |
| 2025-01-29 | 79.28 | $79.11 | 168100 |
| 2025-01-28 | 79.04 | $80.08 | 205600 |
| 2025-01-27 | 78.42 | $80.10 | 257500 |
| 2025-01-24 | 77.65 | $79.77 | 170600 |
| 2025-01-23 | 76.81 | $78.90 | 241200 |
| 2025-01-22 | 76.05 | $77.31 | 301400 |
| 2025-01-21 | 75.63 | $78.43 | 197800 |
| 2025-01-17 | 74.78 | $77.74 | 146700 |
| 2025-01-16 | 73.97 | $76.86 | 140500 |
| 2025-01-15 | 73.27 | $77.27 | 168400 |
| 2025-01-14 | 72.32 | $75.68 | 190800 |
| 2025-01-13 | 71.70 | $72.73 | 156600 |
| 2025-01-10 | 71.92 | $72.20 | 179300 |
| 2025-01-08 | 72.38 | $74.48 | 182900 |
| 2025-01-07 | 72.27 | $74.45 | 186400 |
| 2025-01-06 | 72.18 | $74.50 | 258300 |
| 2025-01-03 | 72.09 | $73.78 | 237500 |
| 2025-01-02 | 72.27 | $72.51 | 109600 |
| 2024-12-31 | 72.93 | $73.58 | 132500 |
| 2024-12-30 | 73.44 | $74.25 | 128100 |
| 2024-12-27 | 73.90 | $74.00 | 102000 |
| 2024-12-26 | 74.57 | $75.22 | 98500 |
| 2024-12-24 | 75.05 | $74.84 | 64400 |
| 2024-12-23 | 75.80 | $74.08 | 156200 |
| 2024-12-20 | 76.98 | $73.62 | 844400 |
| 2024-12-19 | 78.59 | $74.08 | 338700 |
| 2024-12-18 | 80.43 | $75.09 | 317100 |
| 2024-12-17 | 82.35 | $80.30 | 287600 |
| 2024-12-16 | 83.04 | $82.44 | 386500 |
| 2024-12-13 | 83.20 | $81.48 | 163200 |
| 2024-12-12 | 83.67 | $81.72 | 192000 |
| 2024-12-11 | 84.15 | $82.37 | 144500 |
| 2024-12-10 | 84.51 | $82.36 | 224000 |
| 2024-12-09 | 84.92 | $82.64 | 169100 |
| 2024-12-06 | 85.29 | $84.60 | 147300 |
| 2024-12-05 | 85.08 | $83.54 | 111500 |
| 2024-12-04 | 85.13 | $84.86 | 124900 |
| 2024-12-03 | 84.72 | $82.98 | 187200 |
| 2024-12-02 | 84.77 | $83.44 | 433600 |
| 2024-11-29 | 84.65 | $83.88 | 87600 |
| 2024-11-27 | 84.30 | $84.46 | 147000 |
| 2024-11-26 | 83.65 | $83.48 | 119200 |
| 2024-11-25 | 83.12 | $84.29 | 229400 |
| 2024-11-22 | 82.16 | $82.90 | 177500 |
| 2024-11-21 | 81.39 | $80.78 | 136400 |
| 2024-11-20 | 81.08 | $79.52 | 152700 |
| 2024-11-19 | 81.06 | $78.97 | 136200 |
| 2024-11-18 | 81.16 | $79.20 | 255900 |
| 2024-11-15 | 81.15 | $79.63 | 143100 |
| 2024-11-14 | 80.96 | $80.06 | 179000 |
| 2024-11-13 | 80.54 | $81.55 | 225400 |
| 2024-11-12 | 79.50 | $81.57 | 249500 |
| 2024-11-11 | 78.17 | $81.54 | 222700 |
| 2024-11-08 | 76.52 | $79.24 | 216400 |
| 2024-11-07 | 75.20 | $77.99 | 215300 |
| 2024-11-06 | 73.96 | $80.75 | 577000 |
| 2024-11-05 | 71.55 | $72.11 | 173900 |
| 2024-11-04 | 71.34 | $70.78 | 162200 |
| 2024-11-01 | 71.50 | $71.28 | 149500 |
| 2024-10-31 | 71.52 | $70.76 | 167000 |
| 2024-10-30 | 71.71 | $71.14 | 197200 |
| 2024-10-29 | 71.81 | $70.33 | 151300 |
| 2024-10-28 | 72.17 | $70.39 | 146500 |
| 2024-10-25 | 72.58 | $68.46 | 228500 |
| 2024-10-24 | 73.66 | $70.15 | 310800 |
| 2024-10-23 | 74.41 | $72.68 | 199900 |
| 2024-10-22 | 74.50 | $73.09 | 70700 |
| 2024-10-21 | 74.43 | $72.81 | 145300 |
| 2024-10-18 | 74.39 | $74.08 | 144200 |
| 2024-10-17 | 73.90 | $75.14 | 179700 |
| 2024-10-16 | 72.93 | $74.32 | 315400 |
| 2024-10-15 | 71.97 | $73.46 | 245200 |
| 2024-10-14 | 71.04 | $73.74 | 159200 |
| 2024-10-11 | 69.78 | $73.97 | 236900 |
| 2024-10-10 | 68.15 | $70.80 | 172000 |
| 2024-10-09 | 67.17 | $70.47 | 270100 |
| 2024-10-08 | 66.06 | $68.14 | 174000 |
| 2024-10-07 | 65.45 | $67.08 | 111400 |
| 2024-10-04 | 65.05 | $66.73 | 108900 |
| 2024-10-03 | 64.67 | $64.75 | 96000 |
| 2024-10-02 | 64.86 | $64.22 | 102700 |
| 2024-10-01 | 65.26 | $64.54 | 147000 |
| 2024-09-30 | 65.66 | $66.01 | 129500 |
| 2024-09-27 | 65.68 | $65.20 | 119000 |
| 2024-09-26 | 65.97 | $64.57 | 105400 |
| 2024-09-25 | 66.53 | $64.76 | 93300 |
| 2024-09-24 | 67.15 | $65.56 | 95500 |
| 2024-09-23 | 67.64 | $66.61 | 185900 |
| 2024-09-20 | 67.90 | $67.34 | 635100 |
| 2024-09-19 | 67.98 | $69.10 | 153500 |
| 2024-09-18 | 67.50 | $67.78 | 216000 |
| 2024-09-17 | 67.32 | $67.89 | 221100 |
| 2024-09-16 | 67.06 | $68.10 | 248400 |
| 2024-09-13 | 66.67 | $66.78 | 162200 |
| 2024-09-12 | 66.61 | $65.21 | 192800 |
| 2024-09-11 | 67.01 | $65.09 | 125600 |
| 2024-09-10 | 67.54 | $66.04 | 131600 |
| 2024-09-09 | 67.86 | $67.54 | 148400 |
| 2024-09-06 | 67.75 | $67.22 | 201100 |
| 2024-09-05 | 67.71 | $67.38 | 132700 |
| 2024-09-04 | 67.59 | $67.11 | 90700 |
| 2024-09-03 | 67.50 | $68.24 | 140400 |
| 2024-08-30 | 67.01 | $68.82 | 493600 |
| 2024-08-29 | 66.22 | $66.86 | 134500 |
| 2024-08-28 | 65.86 | $66.66 | 80000 |
| 2024-08-27 | 65.46 | $66.24 | 97600 |
| 2024-08-26 | 65.10 | $66.51 | 138400 |
| 2024-08-23 | 64.56 | $67.03 | 139900 |
| 2024-08-22 | 63.74 | $64.34 | 82800 |
| 2024-08-21 | 63.58 | $64.23 | 93200 |
| 2024-08-20 | 63.42 | $63.86 | 127100 |
| 2024-08-19 | 63.33 | $65.42 | 141800 |
| 2024-08-16 | 62.74 | $64.58 | 184300 |
| 2024-08-15 | 62.28 | $63.63 | 152300 |
| 2024-08-14 | 62.03 | $61.55 | 79900 |
| 2024-08-13 | 62.38 | $61.71 | 100900 |
| 2024-08-12 | 62.77 | $61.10 | 107300 |
| 2024-08-09 | 63.43 | $62.04 | 132300 |
| 2024-08-08 | 63.93 | $62.20 | 95800 |
| 2024-08-07 | 64.49 | $61.19 | 128700 |
| 2024-08-06 | 65.47 | $61.48 | 116500 |
| 2024-08-05 | 66.55 | $61.52 | 199500 |
| 2024-08-02 | 67.82 | $64.15 | 227700 |
| 2024-08-01 | 68.49 | $65.28 | 209100 |
| 2024-07-31 | 68.91 | $67.54 | 196900 |
| 2024-07-30 | 68.64 | $67.63 | 194400 |
| 2024-07-29 | 68.24 | $67.68 | 234600 |
| 2024-07-26 | 67.67 | $68.69 | 318900 |
| 2024-07-25 | 66.60 | $68.21 | 740600 |
| 2024-07-24 | 65.39 | $64.73 | 240900 |
| 2024-07-23 | 64.98 | $65.01 | 233100 |
| 2024-07-22 | 64.33 | $64.60 | 196100 |
| 2024-07-19 | 63.63 | $63.60 | 181500 |
| 2024-07-18 | 63.05 | $63.58 | 188100 |
| 2024-07-17 | 62.30 | $64.58 | 290800 |
| 2024-07-16 | 61.03 | $63.70 | 324400 |
| 2024-07-15 | 59.73 | $61.27 | 344200 |
| 2024-07-12 | 58.88 | $59.45 | 234300 |
| 2024-07-11 | 58.41 | $59.08 | 238700 |
| 2024-07-10 | 57.92 | $58.16 | 82400 |
| 2024-07-09 | 57.60 | $57.76 | 83100 |
| 2024-07-08 | 57.31 | $56.90 | 159900 |
| 2024-07-05 | 57.22 | $56.50 | 103800 |
| 2024-07-03 | 57.22 | $57.46 | 90200 |
| 2024-07-02 | 56.90 | $58.31 | 226600 |
| 2024-07-01 | 56.21 | $57.21 | 187200 |
| 2024-06-28 | 55.72 | $56.57 | 415200 |
| 2024-06-27 | 55.30 | $56.07 | 113900 |
| 2024-06-26 | 54.94 | $55.92 | 132700 |
| 2024-06-25 | 54.55 | $55.52 | 151500 |
| 2024-06-24 | 54.19 | $55.51 | 132800 |
| 2024-06-21 | 53.74 | $54.43 | 405900 |
| 2024-06-20 | 53.55 | $54.38 | 221800 |
| 2024-06-18 | 53.33 | $53.19 | 167100 |
| 2024-06-17 | 53.43 | $53.68 | 314400 |
| 2024-06-14 | 53.41 | $52.37 | 118200 |
| 2024-06-13 | 53.80 | $53.23 | 183800 |
| 2024-06-12 | 54.00 | $54.73 | 206500 |
| 2024-06-11 | 53.76 | $53.43 | 164200 |
| 2024-06-10 | 53.89 | $53.84 | 165400 |
| 2024-06-07 | 53.90 | $54.40 | 93800 |
| 2024-06-06 | 53.75 | $54.30 | 152900 |
| 2024-06-05 | 53.58 | $53.61 | 216500 |
| 2024-06-04 | 53.60 | $52.91 | 100900 |
| 2024-06-03 | 53.84 | $53.08 | 168100 |
| 2024-05-31 | 54.08 | $53.31 | 208500 |
| 2024-05-30 | 54.29 | $53.16 | 80900 |
| 2024-05-29 | 54.58 | $52.22 | 93200 |
| 2024-05-28 | 55.22 | $53.26 | 170100 |
| 2024-05-24 | 55.66 | $55.25 | 137000 |
| 2024-05-23 | 55.55 | $55.00 | 182100 |
| 2024-05-22 | 55.47 | $55.00 | 156200 |
| 2024-05-21 | 55.35 | $55.42 | 109200 |
| 2024-05-20 | 55.05 | $55.04 | 175600 |
| 2024-05-17 | 54.78 | $54.16 | 169300 |
| 2024-05-16 | 54.71 | $54.17 | 98100 |
| 2024-05-15 | 54.61 | $54.01 | 149700 |
| 2024-05-14 | 54.51 | $54.10 | 91000 |
| 2024-05-13 | 54.34 | $53.92 | 80300 |
| 2024-05-10 | 54.16 | $53.97 | 115600 |
| 2024-05-09 | 53.91 | $53.82 | 126200 |
| 2024-05-08 | 53.63 | $53.99 | 137600 |
| 2024-05-07 | 53.21 | $53.86 | 184600 |
| 2024-05-06 | 52.72 | $53.85 | 156100 |
| 2024-05-03 | 52.11 | $52.93 | 124300 |
| 2024-05-02 | 51.65 | $52.14 | 276100 |
| 2024-05-01 | 51.32 | $50.55 | 172700 |
| 2024-04-30 | 51.42 | $50.37 | 257300 |
| 2024-04-29 | 51.58 | $51.53 | 144200 |
| 2024-04-26 | 51.39 | $52.14 | 149000 |
| 2024-04-25 | 50.96 | $52.92 | 219100 |
| 2024-04-24 | 50.19 | $51.09 | 130700 |
| 2024-04-23 | 49.81 | $50.75 | 128400 |
| 2024-04-22 | 49.46 | $50.35 | 144000 |
| 2024-04-19 | 49.16 | $50.39 | 152400 |
| 2024-04-18 | 48.78 | $49.00 | 147600 |
| 2024-04-17 | 48.77 | $48.50 | 82500 |
| 2024-04-16 | 48.91 | $48.53 | 102600 |
| 2024-04-15 | 49.09 | $48.70 | 127500 |
| 2024-04-12 | 49.25 | $48.51 | 69600 |
| 2024-04-11 | 49.51 | $49.17 | 127900 |
| 2024-04-10 | 49.61 | $48.90 | 212000 |
| 2024-04-09 | 49.83 | $49.80 | 87200 |
| 2024-04-08 | 49.81 | $50.02 | 99700 |
| 2024-04-05 | 49.71 | $50.04 | 107200 |
| 2024-04-04 | 49.59 | $50.46 | 188400 |
| 2024-04-03 | 49.31 | $49.23 | 186700 |
| 2024-04-02 | 49.36 | $49.13 | 165700 |
| 2024-04-01 | 49.46 | $50.12 | 246100 |
| 2024-03-28 | 49.27 | $50.48 | 227800 |
| 2024-03-27 | 48.93 | $50.27 | 148600 |
| 2024-03-26 | 48.59 | $49.06 | 127400 |
| 2024-03-25 | 48.57 | $48.89 | 103100 |
| 2024-03-22 | 48.60 | $49.06 | 199500 |
| 2024-03-21 | 48.61 | $50.15 | 248800 |
| 2024-03-20 | 48.28 | $49.30 | 162000 |
| 2024-03-19 | 48.16 | $48.13 | 305300 |
| 2024-03-18 | 48.41 | $47.80 | 232200 |
| 2024-03-15 | 48.83 | $47.70 | 534700 |
| 2024-03-14 | 49.38 | $47.83 | 187600 |
| 2024-03-13 | 50.03 | $48.49 | 294300 |
| 2024-03-12 | 50.61 | $49.79 | 101400 |
| 2024-03-11 | 50.92 | $50.80 | 93300 |
| 2024-03-08 | 50.97 | $51.16 | 122800 |
| 2024-03-07 | 50.92 | $51.38 | 192200 |
| 2024-03-06 | 50.80 | $51.19 | 249500 |
| 2024-03-05 | 50.71 | $51.55 | 213900 |
| 2024-03-04 | 50.50 | $49.97 | 273300 |
| 2024-03-01 | 50.74 | $50.15 | 163700 |
| 2024-02-29 | 50.97 | $50.84 | 276200 |
| 2024-02-28 | 51.05 | $50.55 | 78800 |
| 2024-02-27 | 51.24 | $51.54 | 74500 |
| 2024-02-26 | 51.15 | $51.42 | 108400 |
| 2024-02-23 | 51.09 | $51.10 | 153300 |
| 2024-02-22 | 51.11 | $51.19 | 99200 |
| 2024-02-21 | 51.12 | $51.13 | 149600 |
| 2024-02-20 | 51.14 | $51.50 | 133900 |
| 2024-02-16 | 51.06 | $51.57 | 132800 |
| 2024-02-15 | 50.94 | $51.49 | 160500 |
| 2024-02-14 | 50.82 | $51.15 | 164800 |
| 2024-02-13 | 50.79 | $51.05 | 194700 |
| 2024-02-12 | 50.79 | $52.64 | 199000 |
| 2024-02-09 | 50.29 | $51.53 | 169000 |
| 2024-02-08 | 50.04 | $50.25 | 163100 |
| 2024-02-07 | 50.16 | $49.75 | 170900 |
| 2024-02-06 | 50.47 | $49.32 | 147700 |
| 2024-02-05 | 51.00 | $49.25 | 188200 |
| 2024-02-02 | 51.66 | $49.93 | 189100 |
| 2024-02-01 | 52.26 | $50.45 | 221900 |
| 2024-01-31 | 52.83 | $51.78 | 169800 |
| 2024-01-30 | 53.09 | $53.99 | 230100 |
| 2024-01-29 | 52.70 | $54.00 | 202000 |
| 2024-01-26 | 52.22 | $53.45 | 258000 |
| 2024-01-25 | 51.80 | $53.02 | 382600 |
| 2024-01-24 | 51.43 | $51.90 | 284200 |
| 2024-01-23 | 51.33 | $52.43 | 254700 |
| 2024-01-22 | 51.05 | $52.90 | 287100 |
| 2024-01-19 | 50.56 | $51.37 | 145700 |
| 2024-01-18 | 50.46 | $50.70 | 104800 |
| 2024-01-17 | 50.56 | $50.35 | 151600 |
| 2024-01-16 | 50.79 | $50.51 | 156400 |
| 2024-01-12 | 51.04 | $51.26 | 162500 |
| 2024-01-11 | 51.10 | $51.84 | 224800 |
| 2024-01-10 | 51.01 | $51.01 | 146600 |
| 2024-01-09 | 51.17 | $50.37 | 121400 |
| 2024-01-08 | 51.56 | $50.70 | 165100 |
| 2024-01-05 | 51.94 | $50.59 | 217500 |
| 2024-01-04 | 52.44 | $50.79 | 217700 |
| 2024-01-03 | 52.99 | $50.58 | 192200 |
| 2024-01-02 | 53.71 | $52.54 | 216600 |
| 2023-12-29 | 53.95 | $52.93 | 212900 |
| 2023-12-28 | 54.11 | $53.93 | 121300 |
| 2023-12-27 | 53.97 | $53.84 | 102000 |
| 2023-12-26 | 53.81 | $53.87 | 81900 |
| 2023-12-22 | 53.59 | $53.36 | 93900 |
| 2023-12-21 | 53.46 | $53.10 | 157100 |
| 2023-12-20 | 53.37 | $52.51 | 264000 |
| 2023-12-19 | 53.43 | $53.45 | 124400 |
| 2023-12-18 | 53.19 | $52.67 | 154900 |
| 2023-12-15 | 53.11 | $52.49 | 612900 |
| 2023-12-14 | 53.06 | $52.61 | 276000 |
| 2023-12-13 | 52.94 | $52.54 | 244300 |
| 2023-12-12 | 52.79 | $52.22 | 130400 |
| 2023-12-11 | 52.69 | $52.69 | 104600 |
| 2023-12-08 | 52.39 | $52.41 | 126100 |
| 2023-12-07 | 52.09 | $52.48 | 189400 |
| 2023-12-06 | 51.68 | $51.86 | 281000 |
| 2023-12-05 | 51.37 | $51.42 | 101900 |
| 2023-12-04 | 51.10 | $51.73 | 209700 |
| 2023-12-01 | 50.66 | $51.16 | 262900 |
| 2023-11-30 | 50.28 | $49.59 | 227500 |
| 2023-11-29 | 50.30 | $49.40 | 189200 |
| 2023-11-28 | 50.38 | $49.67 | 150400 |
| 2023-11-27 | 50.36 | $49.50 | 146500 |
| 2023-11-24 | 50.38 | $49.71 | 51300 |
| 2023-11-22 | 50.32 | $49.64 | 142400 |
| 2023-11-21 | 50.25 | $49.69 | 142400 |
| 2023-11-20 | 50.12 | $50.08 | 219600 |
| 2023-11-17 | 49.82 | $50.04 | 168000 |
| 2023-11-16 | 49.45 | $49.91 | 132700 |
| 2023-11-15 | 49.02 | $50.13 | 298500 |
| 2023-11-14 | 48.41 | $49.62 | 385100 |
| 2023-11-13 | 47.81 | $47.60 | 117700 |
| 2023-11-10 | 47.71 | $47.55 | 140900 |
| 2023-11-09 | 47.60 | $47.57 | 122800 |
| 2023-11-08 | 47.45 | $47.24 | 80600 |
| 2023-11-07 | 47.36 | $47.85 | 144000 |
| 2023-11-06 | 47.06 | $48.61 | 150700 |
| 2023-11-03 | 46.44 | $48.62 | 170900 |
| 2023-11-02 | 45.67 | $48.04 | 193800 |
| 2023-11-01 | 44.93 | $46.22 | 120500 |
| 2023-10-31 | 44.62 | $45.29 | 151200 |
| 2023-10-30 | 44.53 | $45.68 | 164700 |
| 2023-10-27 | 44.32 | $45.49 | 188700 |
| 2023-10-26 | 44.14 | $46.02 | 354600 |
| 2023-10-25 | 43.77 | $42.49 | 239300 |
| 2023-10-24 | 44.46 | $42.80 | 221400 |
| 2023-10-23 | 45.21 | $43.60 | 125600 |
| 2023-10-20 | 45.89 | $43.85 | 140700 |
| 2023-10-19 | 46.65 | $44.75 | 280400 |
| 2023-10-18 | 47.29 | $45.55 | 136900 |
| 2023-10-17 | 47.82 | $48.29 | 130500 |
| 2023-10-16 | 47.60 | $47.55 | 98500 |
| 2023-10-13 | 47.56 | $47.26 | 124500 |
| 2023-10-12 | 47.61 | $47.72 | 91600 |
| 2023-10-11 | 47.52 | $48.37 | 109600 |
| 2023-10-10 | 47.20 | $48.37 | 145300 |
| 2023-10-09 | 46.81 | $48.10 | 119800 |
| 2023-10-06 | 46.43 | $47.92 | 161400 |
| 2023-10-05 | 46.04 | $47.56 | 259100 |
| 2023-10-04 | 45.68 | $46.11 | 151900 |
| 2023-10-03 | 45.71 | $46.59 | 200900 |
| 2023-10-02 | 45.62 | $46.59 | 290000 |
| 2023-09-29 | 45.52 | $46.09 | 169600 |
| 2023-09-28 | 45.58 | $45.73 | 168300 |
| 2023-09-27 | 45.78 | $45.36 | 93400 |
| 2023-09-26 | 46.17 | $45.42 | 162800 |
| 2023-09-25 | 46.63 | $46.10 | 73900 |
| 2023-09-22 | 47.00 | $45.91 | 130100 |
| 2023-09-21 | 47.52 | $46.27 | 148400 |
| 2023-09-20 | 48.05 | $46.94 | 98200 |
| 2023-09-19 | 48.49 | $47.67 | 98000 |
| 2023-09-18 | 48.80 | $47.89 | 99800 |
| 2023-09-15 | 49.11 | $49.77 | 656800 |
| 2023-09-14 | 48.90 | $49.97 | 198400 |
| 2023-09-13 | 48.58 | $48.41 | 172500 |
| 2023-09-12 | 48.69 | $49.08 | 111400 |
| 2023-09-11 | 48.61 | $48.98 | 135500 |
| 2023-09-08 | 48.56 | $49.13 | 105900 |
| 2023-09-07 | 48.45 | $49.10 | 147200 |
| 2023-09-06 | 48.34 | $48.89 | 106800 |
| 2023-09-05 | 48.28 | $48.76 | 120600 |
| 2023-09-01 | 48.26 | $50.18 | 290500 |
| 2023-08-31 | 47.80 | $49.27 | 223300 |
| 2023-08-30 | 47.54 | $48.09 | 116200 |
| 2023-08-29 | 47.61 | $49.20 | 165700 |
| 2023-08-28 | 47.36 | $49.41 | 201900 |
| 2023-08-25 | 47.01 | $48.57 | 201100 |
| 2023-08-24 | 46.88 | $48.11 | 83700 |
| 2023-08-23 | 46.89 | $47.81 | 89500 |
| 2023-08-22 | 47.03 | $47.58 | 139900 |
| 2023-08-21 | 47.29 | $47.70 | 122900 |
| 2023-08-18 | 47.60 | $47.57 | 133800 |
| 2023-08-17 | 48.05 | $47.15 | 121400 |
| 2023-08-16 | 48.75 | $47.67 | 97100 |
| 2023-08-15 | 49.46 | $48.24 | 147500 |
| 2023-08-14 | 50.16 | $48.74 | 134500 |
| 2023-08-11 | 50.88 | $49.51 | 115700 |
| 2023-08-10 | 51.51 | $50.40 | 140700 |
| 2023-08-09 | 52.00 | $50.42 | 103400 |
| 2023-08-08 | 52.59 | $51.61 | 92500 |
| 2023-08-07 | 52.94 | $51.77 | 214100 |
| 2023-08-04 | 53.30 | $51.42 | 93400 |
| 2023-08-03 | 53.84 | $51.48 | 133700 |
| 2023-08-02 | 54.47 | $52.51 | 129600 |
| 2023-08-01 | 54.88 | $52.77 | 259000 |
| 2023-07-31 | 55.28 | $51.96 | 318300 |
| 2023-07-28 | 55.99 | $53.29 | 271100 |
| 2023-07-27 | 56.41 | $53.03 | 529500 |
| 2023-07-26 | 56.95 | $56.86 | 293800 |
| 2023-07-25 | 56.36 | $56.32 | 277600 |
| 2023-07-24 | 55.76 | $56.45 | 376600 |
| 2023-07-21 | 54.94 | $55.32 | 306300 |
| 2023-07-20 | 54.26 | $55.23 | 230400 |
| 2023-07-19 | 53.43 | $55.19 | 158500 |
| 2023-07-18 | 52.39 | $54.80 | 181000 |
| 2023-07-17 | 51.21 | $53.29 | 231300 |
| 2023-07-14 | 50.24 | $52.35 | 266800 |
| 2023-07-13 | 49.33 | $52.59 | 266900 |
| 2023-07-12 | 48.13 | $50.37 | 317500 |
| 2023-07-11 | 47.37 | $48.82 | 192100 |
| 2023-07-10 | 46.92 | $47.85 | 212200 |
| 2023-07-07 | 46.70 | $47.17 | 401100 |
| 2023-07-06 | 46.64 | $46.58 | 157800 |
| 2023-07-05 | 46.76 | $47.68 | 157500 |
| 2023-07-03 | 46.55 | $47.95 | 135200 |
| 2023-06-30 | 46.23 | $46.36 | 138500 |
| 2023-06-29 | 46.35 | $46.55 | 107600 |
| 2023-06-28 | 46.43 | $46.17 | 101500 |
| 2023-06-27 | 46.66 | $45.78 | 118600 |
| 2023-06-26 | 47.07 | $44.82 | 232100 |
| 2023-06-23 | 47.88 | $44.94 | 323000 |
| 2023-06-22 | 48.82 | $46.34 | 214400 |
| 2023-06-21 | 49.50 | $47.89 | 112500 |
| 2023-06-20 | 49.84 | $48.08 | 172900 |
| 2023-06-16 | 50.16 | $48.30 | 566500 |
| 2023-06-15 | 50.46 | $49.43 | 186300 |
| 2023-06-14 | 50.44 | $49.44 | 195000 |
| 2023-06-13 | 50.39 | $50.40 | 188500 |
| 2023-06-12 | 49.99 | $49.44 | 280100 |
| 2023-06-09 | 49.78 | $49.77 | 225100 |
| 2023-06-08 | 49.39 | $50.02 | 128000 |
| 2023-06-07 | 48.81 | $50.76 | 223500 |
| 2023-06-06 | 47.84 | $49.20 | 168500 |
| 2023-06-05 | 47.13 | $47.05 | 177600 |
| 2023-06-02 | 46.93 | $48.60 | 200900 |
| 2023-06-01 | 46.18 | $45.48 | 167400 |
| 2023-05-31 | 46.24 | $43.94 | 189700 |
| 2023-05-30 | 46.78 | $45.91 | 139000 |
| 2023-05-26 | 46.80 | $46.41 | 89800 |
| 2023-05-25 | 46.65 | $45.69 | 91400 |
| 2023-05-24 | 46.67 | $45.57 | 133400 |
| 2023-05-23 | 46.71 | $46.65 | 213300 |
| 2023-05-22 | 46.40 | $46.20 | 296800 |
| 2023-05-19 | 46.14 | $45.90 | 167800 |
| 2023-05-18 | 45.90 | $46.12 | 177700 |
| 2023-05-17 | 45.51 | $47.31 | 224400 |
| 2023-05-16 | 44.65 | $45.17 | 220600 |
| 2023-05-15 | 44.26 | $44.46 | 160800 |
| 2023-05-12 | 44.00 | $43.58 | 143400 |
| 2023-05-11 | 43.95 | $43.53 | 115600 |
| 2023-05-10 | 43.90 | $43.75 | 162300 |
| 2023-05-09 | 43.76 | $43.38 | 168800 |
| 2023-05-08 | 43.69 | $43.34 | 231500 |
| 2023-05-05 | 43.61 | $44.66 | 270400 |
| 2023-05-04 | 43.08 | $42.86 | 562800 |
| 2023-05-03 | 43.00 | $42.89 | 256600 |
| 2023-05-02 | 42.89 | $42.48 | 441300 |
| 2023-05-01 | 42.88 | $44.34 | 281700 |
| 2023-04-28 | 42.28 | $44.53 | 351900 |
| 2023-04-27 | 41.48 | $43.49 | 461000 |
| 2023-04-26 | 40.85 | $40.63 | 243500 |
| 2023-04-25 | 40.98 | $40.29 | 190800 |
| 2023-04-24 | 41.27 | $41.33 | 102100 |
| 2023-04-21 | 41.30 | $41.56 | 159100 |
| 2023-04-20 | 41.27 | $41.70 | 168100 |
| 2023-04-19 | 41.20 | $42.22 | 130100 |
| 2023-04-18 | 40.96 | $41.47 | 100800 |
| 2023-04-17 | 40.92 | $42.25 | 123300 |
| 2023-04-14 | 40.65 | $41.48 | 189500 |
| 2023-04-13 | 40.57 | $42.10 | 182600 |
| 2023-04-12 | 40.30 | $40.88 | 194300 |
| 2023-04-11 | 40.39 | $41.40 | 224000 |
| 2023-04-10 | 40.35 | $42.00 | 273600 |
| 2023-04-06 | 40.14 | $42.03 | 195500 |
| 2023-04-05 | 39.91 | $41.20 | 268000 |
| 2023-04-04 | 39.92 | $41.20 | 324300 |
| 2023-04-03 | 39.97 | $41.58 | 198400 |
| 2023-03-31 | 39.94 | $41.49 | 272900 |
| 2023-03-30 | 39.98 | $40.27 | 340600 |
| 2023-03-29 | 40.46 | $40.99 | 224400 |
| 2023-03-28 | 40.85 | $41.44 | 181600 |
| 2023-03-27 | 41.23 | $41.97 | 279700 |
| 2023-03-24 | 41.56 | $42.31 | 228500 |
| 2023-03-23 | 41.90 | $41.64 | 374300 |
| 2023-03-22 | 42.56 | $42.35 | 248500 |
| 2023-03-21 | 43.18 | $44.80 | 335700 |
| 2023-03-20 | 43.20 | $42.72 | 536400 |
| 2023-03-17 | 43.92 | $44.22 | 1.1M |
| 2023-03-16 | 44.35 | $46.14 | 405300 |
| 2023-03-15 | 44.30 | $43.29 | 920600 |
| 2023-03-14 | 45.18 | $43.25 | 631300 |
| 2023-03-13 | 46.30 | $42.07 | 922000 |
| 2023-03-10 | 48.05 | $46.14 | 563000 |
| 2023-03-09 | 48.91 | $46.92 | 522500 |
| 2023-03-08 | 49.72 | $49.60 | 240700 |
| 2023-03-07 | 49.87 | $48.73 | 270000 |
| 2023-03-06 | 50.32 | $49.19 | 216900 |
| 2023-03-03 | 50.73 | $50.02 | 282300 |
| 2023-03-02 | 50.95 | $49.37 | 193000 |
| 2023-03-01 | 51.42 | $50.47 | 171000 |
| 2023-02-28 | 51.64 | $51.01 | 326000 |
| 2023-02-27 | 51.71 | $51.54 | 267600 |
| 2023-02-24 | 51.62 | $51.07 | 182000 |
| 2023-02-23 | 51.64 | $51.34 | 175700 |
| 2023-02-22 | 51.57 | $51.14 | 289600 |
| 2023-02-21 | 51.52 | $50.85 | 386200 |
| 2023-02-17 | 51.54 | $51.81 | 219000 |
| 2023-02-16 | 51.23 | $50.45 | 171600 |
| 2023-02-15 | 51.27 | $50.62 | 177100 |
| 2023-02-14 | 51.24 | $50.52 | 291900 |
| 2023-02-13 | 51.21 | $50.53 | 211300 |
| 2023-02-10 | 51.15 | $49.70 | 341200 |
| 2023-02-09 | 51.31 | $49.28 | 159700 |
| 2023-02-08 | 51.61 | $49.91 | 168500 |
| 2023-02-07 | 51.74 | $50.97 | 215600 |
| 2023-02-06 | 51.54 | $50.81 | 196500 |
| 2023-02-03 | 51.30 | $52.54 | 183700 |
| 2023-02-02 | 50.43 | $52.02 | 158100 |
| 2023-02-01 | 49.50 | $50.88 | 301700 |
| 2023-01-31 | 48.70 | $49.62 | 193400 |
| 2023-01-30 | 48.10 | $48.82 | 195400 |
| 2023-01-27 | 47.60 | $49.23 | 201700 |
| 2023-01-26 | 46.84 | $49.05 | 434200 |
| 2023-01-25 | 45.96 | $45.73 | 144600 |
| 2023-01-24 | 45.93 | $45.50 | 163100 |
| 2023-01-23 | 45.95 | $45.96 | 131200 |
| 2023-01-20 | 45.82 | $44.77 | 234400 |
| 2023-01-19 | 46.02 | $44.19 | 228000 |
| 2023-01-18 | 46.44 | $45.62 | 358200 |
| 2023-01-17 | 46.47 | $46.48 | 210100 |
| 2023-01-13 | 46.23 | $46.72 | 159900 |
| 2023-01-12 | 45.84 | $46.39 | 237300 |
| 2023-01-11 | 45.45 | $46.14 | 279800 |
| 2023-01-10 | 45.04 | $46.43 | 192600 |
| 2023-01-09 | 44.44 | $45.39 | 163600 |
| 2023-01-06 | 44.02 | $45.56 | 176700 |
| 2023-01-05 | 43.45 | $44.14 | 224500 |
| 2023-01-04 | 43.20 | $44.54 | 301100 |
| 2023-01-03 | 42.78 | $43.71 | 270200 |
| 2022-12-30 | 42.51 | $43.05 | 248200 |
| 2022-12-29 | 42.41 | $43.59 | 148400 |
| 2022-12-28 | 42.11 | $41.87 | 92000 |
| 2022-12-27 | 42.30 | $42.67 | 128800 |
| 2022-12-23 | 42.27 | $42.50 | 189800 |
| 2022-12-22 | 42.30 | $42.46 | 170400 |
| 2022-12-21 | 42.35 | $43.25 | 262600 |
| 2022-12-20 | 42.17 | $42.56 | 305100 |
| 2022-12-19 | 42.17 | $42.41 | 250500 |
| 2022-12-16 | 42.22 | $42.41 | 897500 |
| 2022-12-15 | 42.29 | $41.56 | 302100 |
| 2022-12-14 | 42.64 | $42.64 | 322700 |
| 2022-12-13 | 42.73 | $43.39 | 292000 |
| 2022-12-12 | 42.61 | $42.73 | 194700 |
| 2022-12-09 | 42.66 | $42.11 | 131900 |
| 2022-12-08 | 42.93 | $42.45 | 136100 |
| 2022-12-07 | 43.14 | $42.42 | 98900 |
| 2022-12-06 | 43.41 | $42.31 | 99700 |
| 2022-12-05 | 43.76 | $42.65 | 148300 |
| 2022-12-02 | 44.08 | $43.80 | 196400 |
| 2022-12-01 | 44.08 | $43.35 | 115600 |
| 2022-11-30 | 44.22 | $43.53 | 231500 |
| 2022-11-29 | 44.32 | $42.77 | 91900 |
| 2022-11-28 | 44.65 | $43.05 | 174900 |
| 2022-11-25 | 44.96 | $44.66 | 84500 |
| 2022-11-23 | 44.79 | $44.58 | 98100 |
| 2022-11-22 | 44.59 | $44.18 | 94200 |
| 2022-11-21 | 44.45 | $43.94 | 146700 |
| 2022-11-18 | 44.33 | $42.65 | 118900 |
| 2022-11-17 | 44.56 | $43.11 | 104300 |
| 2022-11-16 | 44.66 | $43.56 | 96600 |
| 2022-11-15 | 44.62 | $44.18 | 126900 |
| 2022-11-14 | 44.33 | $43.87 | 261100 |
| 2022-11-11 | 44.04 | $44.35 | 154100 |
| 2022-11-10 | 43.50 | $43.89 | 178400 |
| 2022-11-09 | 42.95 | $41.70 | 164000 |
| 2022-11-08 | 42.95 | $42.30 | 141100 |
| 2022-11-07 | 42.72 | $42.61 | 128600 |
| 2022-11-04 | 42.31 | $41.89 | 121800 |
| 2022-11-03 | 42.00 | $40.27 | 134000 |
| 2022-11-02 | 42.11 | $41.54 | 214400 |
| 2022-11-01 | 41.79 | $41.75 | 134400 |
| 2022-10-31 | 41.31 | $42.03 | 212000 |
| 2022-10-28 | 40.60 | $42.04 | 310800 |
| 2022-10-27 | 39.70 | $39.52 | 162900 |
| 2022-10-26 | 39.36 | $39.44 | 158700 |
| 2022-10-25 | 38.96 | $39.27 | 201000 |
| 2022-10-24 | 38.49 | $38.29 | 139300 |
| 2022-10-21 | 38.21 | $37.73 | 146300 |
| 2022-10-20 | 38.01 | $36.32 | 128300 |
| 2022-10-19 | 38.20 | $37.50 | 177800 |
| 2022-10-18 | 38.03 | $38.06 | 176000 |
| 2022-10-17 | 37.62 | $38.27 | 149700 |
| 2022-10-14 | 37.02 | $37.55 | 265200 |
| 2022-10-13 | 36.51 | $38.86 | 285000 |
| 2022-10-12 | 35.44 | $36.55 | 305300 |
| 2022-10-11 | 34.86 | $35.77 | 327200 |
| 2022-10-10 | 34.39 | $34.36 | 184300 |
| 2022-10-07 | 34.26 | $33.79 | 337700 |
| 2022-10-06 | 34.27 | $34.89 | 191100 |
| 2022-10-05 | 33.93 | $35.24 | 168700 |
| 2022-10-04 | 33.40 | $35.22 | 187100 |
| 2022-10-03 | 32.76 | $33.37 | 229500 |
| 2022-09-30 | 32.57 | $32.96 | 270400 |
| 2022-09-29 | 32.48 | $32.88 | 218300 |
| 2022-09-28 | 32.39 | $33.25 | 277700 |
| 2022-09-27 | 32.18 | $32.04 | 310000 |
| 2022-09-26 | 32.31 | $32.17 | 308300 |
| 2022-09-23 | 32.44 | $32.20 | 208500 |
| 2022-09-22 | 32.59 | $32.47 | 168000 |
| 2022-09-21 | 32.71 | $32.80 | 149200 |
| 2022-09-20 | 32.75 | $32.97 | 128800 |
| 2022-09-19 | 32.76 | $33.34 | 176200 |
| 2022-09-16 | 32.67 | $32.79 | 503700 |
| 2022-09-15 | 32.74 | $32.91 | 140500 |
| 2022-09-14 | 32.80 | $32.71 | 248000 |
| 2022-09-13 | 32.95 | $33.16 | 238000 |
| 2022-09-12 | 33.00 | $34.37 | 297400 |
| 2022-09-09 | 32.69 | $34.09 | 148400 |
| 2022-09-08 | 32.42 | $33.04 | 170400 |
| 2022-09-07 | 32.44 | $32.80 | 196200 |
| 2022-09-06 | 32.57 | $32.18 | 199300 |
| 2022-09-02 | 32.93 | $32.69 | 276300 |
| 2022-09-01 | 33.24 | $32.97 | 171800 |
| 2022-08-31 | 33.54 | $32.96 | 225600 |
| 2022-08-30 | 33.93 | $33.30 | 142900 |
| 2022-08-29 | 34.31 | $33.51 | 277500 |
| 2022-08-26 | 34.72 | $33.99 | 163200 |
| 2022-08-25 | 35.08 | $35.19 | 250600 |
| 2022-08-24 | 35.16 | $34.75 | 95000 |
| 2022-08-23 | 35.39 | $34.66 | 122400 |
| 2022-08-22 | 35.72 | $35.15 | 216500 |
| 2022-08-19 | 35.98 | $36.55 | 183400 |
| 2022-08-18 | 35.85 | $37.13 | 124500 |
| 2022-08-17 | 35.53 | $36.84 | 159000 |
| 2022-08-16 | 35.23 | $37.22 | 153900 |
| 2022-08-15 | 34.77 | $36.57 | 185600 |
| 2022-08-12 | 34.44 | $36.40 | 211800 |
| 2022-08-11 | 34.10 | $35.96 | 425300 |
| 2022-08-10 | 33.86 | $35.54 | 309900 |
| 2022-08-09 | 33.73 | $34.58 | 213500 |
| 2022-08-08 | 33.90 | $34.12 | 219400 |
| 2022-08-05 | 34.30 | $34.20 | 263200 |
| 2022-08-04 | 34.78 | $34.49 | 447500 |
| 2022-08-03 | 35.31 | $33.97 | 430400 |
| 2022-08-02 | 36.15 | $33.85 | 561300 |
| 2022-08-01 | 37.23 | $33.28 | 405000 |
| 2022-07-29 | 38.75 | $33.72 | 434300 |
| 2022-07-28 | 40.47 | $34.00 | 1.7M |
| 2022-07-27 | 42.47 | $43.12 | 167200 |
| 2022-07-26 | 42.01 | $41.70 | 132300 |
| 2022-07-25 | 41.88 | $42.15 | 154700 |
| 2022-07-22 | 41.57 | $41.59 | 151600 |
| 2022-07-21 | 41.35 | $42.20 | 181700 |
| 2022-07-20 | 40.89 | $41.89 | 79500 |
| 2022-07-19 | 40.41 | $41.36 | 207500 |
| 2022-07-18 | 39.99 | $39.33 | 159100 |
| 2022-07-15 | 40.11 | $39.27 | 156400 |
| 2022-07-14 | 40.27 | $38.24 | 207400 |
| 2022-07-13 | 40.80 | $39.60 | 164900 |
| 2022-07-12 | 40.99 | $40.46 | 302900 |
| 2022-07-11 | 40.95 | $40.58 | 334600 |
| 2022-07-08 | 40.84 | $41.06 | 363300 |
| 2022-07-07 | 40.55 | $40.85 | 471700 |
| 2022-07-06 | 40.26 | $40.75 | 323500 |
| 2022-07-05 | 39.93 | $41.20 | 334700 |
| 2022-07-01 | 39.37 | $40.62 | 304200 |
| 2022-06-30 | 38.88 | $38.67 | 211900 |
| 2022-06-29 | 38.89 | $39.14 | 129400 |
| 2022-06-28 | 38.77 | $39.22 | 237000 |
| 2022-06-27 | 38.59 | $39.69 | 164400 |
| 2022-06-24 | 38.23 | $39.65 | 362200 |
| 2022-06-23 | 37.82 | $38.11 | 183000 |
| 2022-06-22 | 37.82 | $37.91 | 188500 |
| 2022-06-21 | 37.89 | $37.97 | 211700 |
| 2022-06-17 | 37.97 | $37.65 | 431200 |
| 2022-06-16 | 38.19 | $37.16 | 307900 |
| 2022-06-15 | 38.62 | $37.67 | 304100 |
| 2022-06-14 | 39.00 | $37.10 | 337200 |
| 2022-06-13 | 39.65 | $36.98 | 295400 |
| 2022-06-10 | 40.49 | $38.50 | 185300 |
| 2022-06-09 | 41.03 | $39.64 | 220200 |
| 2022-06-08 | 41.33 | $41.28 | 172300 |
| 2022-06-07 | 41.17 | $41.71 | 116400 |
| 2022-06-06 | 40.84 | $41.90 | 207100 |
| 2022-06-03 | 40.38 | $41.06 | 113900 |
| 2022-06-02 | 40.09 | $41.49 | 144300 |
| 2022-06-01 | 39.61 | $40.86 | 147200 |
| 2022-05-31 | 39.23 | $41.57 | 445500 |
| 2022-05-27 | 38.57 | $41.60 | 148900 |
| 2022-05-26 | 37.77 | $40.64 | 232800 |
| 2022-05-25 | 37.13 | $39.40 | 234600 |
| 2022-05-24 | 36.79 | $38.52 | 213000 |
| 2022-05-23 | 36.68 | $39.05 | 300900 |
| 2022-05-20 | 36.43 | $36.95 | 230500 |
| 2022-05-19 | 36.84 | $37.09 | 313300 |
| 2022-05-18 | 37.35 | $38.11 | 256000 |
| 2022-05-17 | 37.69 | $39.69 | 159200 |
| 2022-05-16 | 37.66 | $38.43 | 260100 |
| 2022-05-13 | 38.07 | $39.43 | 190700 |
| 2022-05-12 | 38.31 | $38.86 | 266900 |
| 2022-05-11 | 38.85 | $38.58 | 199700 |
| 2022-05-10 | 39.64 | $38.69 | 339400 |
| 2022-05-09 | 40.63 | $39.51 | 304200 |
| 2022-05-06 | 41.62 | $41.05 | 234500 |
| 2022-05-05 | 42.39 | $42.16 | 223300 |
| 2022-05-04 | 43.03 | $44.12 | 304400 |
| 2022-05-03 | 43.22 | $42.97 | 401800 |
| 2022-05-02 | 43.87 | $43.34 | 374300 |
| 2022-04-29 | 44.59 | $43.65 | 349300 |
| 2022-04-28 | 45.40 | $45.92 | 221000 |
| 2022-04-27 | 45.71 | $44.95 | 224200 |
| 2022-04-26 | 46.43 | $45.30 | 217100 |
| 2022-04-25 | 47.24 | $47.40 | 157900 |
| 2022-04-22 | 47.58 | $46.98 | 191900 |
| 2022-04-21 | 48.17 | $48.08 | 178900 |
| 2022-04-20 | 48.57 | $49.52 | 233800 |
| 2022-04-19 | 48.62 | $49.95 | 174000 |
| 2022-04-18 | 48.59 | $47.80 | 183700 |
| 2022-04-14 | 49.25 | $48.18 | 250600 |
| 2022-04-13 | 49.97 | $49.60 | 170000 |
| 2022-04-12 | 50.42 | $48.83 | 357000 |
| 2022-04-11 | 51.24 | $48.99 | 229800 |
| 2022-04-08 | 52.20 | $49.71 | 246200 |
| 2022-04-07 | 53.16 | $49.83 | 332700 |
| 2022-04-06 | 54.30 | $52.07 | 211400 |
| 2022-04-05 | 54.98 | $53.81 | 210300 |
| 2022-04-04 | 55.25 | $53.96 | 111100 |
| 2022-04-01 | 55.53 | $54.64 | 182600 |
| 2022-03-31 | 55.65 | $54.92 | 219800 |
| 2022-03-30 | 55.69 | $56.13 | 332500 |
| 2022-03-29 | 55.36 | $57.22 | 288200 |
| 2022-03-28 | 54.60 | $55.49 | 267600 |
| 2022-03-25 | 54.21 | $55.29 | 147300 |
| 2022-03-24 | 53.81 | $53.56 | 134900 |
| 2022-03-23 | 53.87 | $53.31 | 245100 |
| 2022-03-22 | 54.03 | $55.69 | 405100 |
| 2022-03-21 | 53.47 | $54.65 | 355600 |
| 2022-03-18 | 53.12 | $55.96 | 1.2M |
| 2022-03-17 | 52.29 | $55.54 | 364500 |
| 2022-03-16 | 51.44 | $54.34 | 267100 |
| 2022-03-15 | 50.80 | $51.95 | 391800 |
| 2022-03-14 | 50.80 | $52.42 | 235000 |
| 2022-03-11 | 50.69 | $51.25 | 256400 |
| 2022-03-10 | 50.96 | $50.83 | 327300 |
| 2022-03-09 | 51.46 | $51.41 | 489000 |
| 2022-03-08 | 51.91 | $49.44 | 390700 |
| 2022-03-07 | 53.12 | $49.74 | 477000 |
| 2022-03-04 | 54.52 | $54.64 | 304600 |
| 2022-03-03 | 54.70 | $56.14 | 240900 |
| 2022-03-02 | 54.46 | $56.29 | 257100 |
| 2022-03-01 | 54.14 | $53.44 | 474100 |
| 2022-02-28 | 54.67 | $55.39 | 393200 |
| 2022-02-25 | 54.72 | $55.23 | 269600 |
| 2022-02-24 | 54.86 | $53.61 | 223300 |
| 2022-02-23 | 55.57 | $54.04 | 152800 |
| 2022-02-22 | 56.31 | $55.05 | 241600 |
| 2022-02-18 | 56.90 | $56.12 | 157500 |
| 2022-02-17 | 57.30 | $56.48 | 162400 |
| 2022-02-16 | 57.69 | $58.75 | 160600 |
| 2022-02-15 | 57.45 | $58.41 | 233200 |
| 2022-02-14 | 57.27 | $56.72 | 232100 |
| 2022-02-11 | 57.60 | $56.82 | 160200 |
| 2022-02-10 | 57.98 | $57.30 | 293300 |
| 2022-02-09 | 58.30 | $58.02 | 262900 |
| 2022-02-08 | 58.46 | $59.60 | 320300 |
| 2022-02-07 | 58.17 | $58.00 | 159300 |
| 2022-02-04 | 58.33 | $58.26 | 244600 |
| 2022-02-03 | 58.44 | $57.67 | 215600 |
| 2022-02-02 | 58.78 | $59.07 | 401900 |
| 2022-02-01 | 58.75 | $61.58 | 359200 |
| 2022-01-31 | 57.92 | $59.46 | 443500 |
| 2022-01-28 | 57.60 | $57.84 | 301100 |
| 2022-01-27 | 57.73 | $56.61 | 282700 |
| 2022-01-26 | 58.29 | $56.85 | 189900 |
| 2022-01-25 | 58.91 | $57.48 | 170400 |
| 2022-01-24 | 59.48 | $57.83 | 330000 |
| 2022-01-21 | 60.05 | $57.39 | 232300 |
| 2022-01-20 | 60.89 | $57.92 | 164300 |
| 2022-01-19 | 61.74 | $59.63 | 264000 |
| 2022-01-18 | 62.22 | $61.21 | 328200 |
| 2022-01-14 | 62.29 | $63.02 | 193700 |
| 2022-01-13 | 61.79 | $62.15 | 142200 |
| 2022-01-12 | 61.43 | $61.70 | 148500 |
| 2022-01-11 | 61.12 | $60.49 | 276300 |
| 2022-01-10 | 61.12 | $61.78 | 222600 |
| 2022-01-07 | 60.69 | $62.17 | 252100 |
| 2022-01-06 | 60.04 | $61.94 | 208500 |
| 2022-01-05 | 59.30 | $59.17 | 162100 |
| 2022-01-04 | 59.28 | $60.46 | 211000 |
| 2022-01-03 | 58.85 | $60.05 | 182100 |
| 2021-12-31 | 58.45 | $59.66 | 166200 |
| 2021-12-30 | 58.10 | $59.75 | 163300 |
| 2021-12-29 | 57.64 | $59.88 | 136300 |
| 2021-12-28 | 57.05 | $59.43 | 125000 |
| 2021-12-27 | 56.49 | $59.01 | 221200 |
| 2021-12-23 | 55.96 | $57.79 | 109700 |
| 2021-12-22 | 55.72 | $57.58 | 179900 |
| 2021-12-21 | 55.52 | $56.57 | 258600 |
| 2021-12-20 | 55.64 | $54.76 | 292900 |
| 2021-12-17 | 56.37 | $56.27 | 1.6M |
| 2021-12-16 | 56.82 | $58.14 | 282300 |
| 2021-12-15 | 56.81 | $58.01 | 478400 |
| 2021-12-14 | 56.85 | $57.29 | 287500 |
| 2021-12-13 | 57.17 | $56.72 | 337100 |
| 2021-12-10 | 57.75 | $57.73 | 183900 |
| 2021-12-09 | 58.17 | $58.55 | 142800 |
| 2021-12-08 | 58.45 | $59.28 | 165600 |
| 2021-12-07 | 58.58 | $58.54 | 180100 |
| 2021-12-06 | 58.99 | $58.58 | 194600 |
| 2021-12-03 | 59.50 | $57.26 | 193500 |
| 2021-12-02 | 60.55 | $58.87 | 339500 |
| 2021-12-01 | 61.34 | $57.53 | 388000 |
| 2021-11-30 | 62.72 | $59.77 | 271300 |
| 2021-11-29 | 63.69 | $61.62 | 203500 |
| 2021-11-26 | 64.28 | $61.76 | 157800 |
| 2021-11-24 | 64.93 | $65.13 | 110700 |
| 2021-11-23 | 64.64 | $64.98 | 181800 |
| 2021-11-22 | 64.31 | $63.55 | 165400 |
| 2021-11-19 | 64.33 | $62.84 | 237500 |
| 2021-11-18 | 64.56 | $63.05 | 198700 |
| 2021-11-17 | 64.75 | $63.49 | 187000 |
| 2021-11-16 | 64.80 | $64.77 | 159600 |
| 2021-11-15 | 64.44 | $65.48 | 233500 |
| 2021-11-12 | 63.73 | $64.06 | 252200 |
| 2021-11-11 | 63.29 | $63.55 | 192900 |
| 2021-11-10 | 62.88 | $64.74 | 251200 |
| 2021-11-09 | 61.99 | $63.98 | 280000 |
| 2021-11-08 | 61.11 | $63.49 | 325300 |
| 2021-11-05 | 60.18 | $62.05 | 307500 |
| 2021-11-04 | 59.48 | $60.09 | 305400 |
| 2021-11-03 | 59.25 | $60.02 | 293800 |
| 2021-11-02 | 58.97 | $57.77 | 344900 |
| 2021-11-01 | 59.33 | $57.65 | 346300 |
| 2021-10-29 | 59.80 | $55.44 | 470300 |
| 2021-10-28 | 61.05 | $55.09 | 1.1M |
| 2021-10-27 | 62.66 | $59.09 | 243500 |
| 2021-10-26 | 63.31 | $61.68 | 193800 |
| 2021-10-25 | 63.24 | $62.79 | 176100 |
| 2021-10-22 | 62.76 | $61.97 | 263600 |
| 2021-10-21 | 62.37 | $61.57 | 245600 |
| 2021-10-20 | 61.98 | $61.46 | 161500 |
| 2021-10-19 | 61.49 | $60.71 | 337600 |
| 2021-10-18 | 61.07 | $61.50 | 195600 |
| 2021-10-15 | 60.27 | $60.75 | 334400 |
| 2021-10-14 | 59.48 | $60.24 | 190500 |
| 2021-10-13 | 58.64 | $59.29 | 185600 |
| 2021-10-12 | 57.86 | $58.99 | 294000 |
| 2021-10-11 | 56.98 | $57.54 | 236200 |
| 2021-10-08 | 56.32 | $56.93 | 202700 |
| 2021-10-07 | 55.69 | $56.93 | 355900 |
| 2021-10-06 | 54.88 | $55.50 | 236600 |
| 2021-10-05 | 54.32 | $55.49 | 451500 |
| 2021-10-04 | 53.63 | $55.00 | 411600 |
| 2021-10-01 | 52.91 | $54.21 | 283500 |
| 2021-09-30 | 52.27 | $52.48 | 185900 |
| 2021-09-29 | 52.03 | $52.40 | 158300 |
| 2021-09-28 | 51.74 | $51.61 | 143600 |
| 2021-09-27 | 51.63 | $51.93 | 329400 |
| 2021-09-24 | 51.39 | $51.61 | 107500 |
| 2021-09-23 | 51.18 | $51.69 | 111400 |
| 2021-09-22 | 50.90 | $50.75 | 121100 |
| 2021-09-21 | 50.84 | $49.37 | 155500 |
| 2021-09-20 | 51.20 | $49.78 | 211000 |
| 2021-09-17 | 51.49 | $51.98 | 525800 |
| 2021-09-16 | 51.14 | $51.46 | 192400 |
| 2021-09-15 | 50.87 | $51.12 | 198200 |
| 2021-09-14 | 50.64 | $50.34 | 188200 |
| 2021-09-13 | 50.59 | $51.65 | 219000 |
| 2021-09-10 | 50.11 | $51.11 | 223300 |
| 2021-09-09 | 49.69 | $50.88 | 372800 |
| 2021-09-08 | 49.24 | $49.96 | 238300 |
| 2021-09-07 | 48.99 | $48.29 | 71300 |
| 2021-09-03 | 49.22 | $49.10 | 81500 |
| 2021-09-02 | 49.24 | $49.27 | 79700 |
| 2021-09-01 | 49.20 | $49.27 | 79700 |
| 2021-08-31 | 49.16 | $49.19 | 111900 |
| 2021-08-30 | 49.14 | $48.50 | 120300 |
| 2021-08-27 | 49.33 | $49.89 | 169900 |
| 2021-08-26 | 49.12 | $48.16 | 88400 |
| 2021-08-25 | 49.42 | $49.52 | 121100 |
| 2021-08-24 | 49.34 | $49.91 | 68500 |
| 2021-08-23 | 49.13 | $49.35 | 79700 |
| 2021-08-20 | 49.05 | $49.02 | 109700 |
| 2021-08-19 | 49.06 | $48.03 | 116600 |
| 2021-08-18 | 49.38 | $48.47 | 67600 |
| 2021-08-17 | 49.64 | $48.80 | 79100 |
| 2021-08-16 | 49.84 | $49.37 | 74600 |
| 2021-08-13 | 49.90 | $49.81 | 45400 |
| 2021-08-12 | 49.84 | $50.33 | 192000 |
| 2021-08-11 | 49.59 | $50.65 | 126500 |
| 2021-08-10 | 49.19 | $49.93 | 75100 |
| 2021-08-09 | 48.93 | $49.34 | 108800 |
| 2021-08-06 | 48.80 | $49.92 | 104900 |
| 2021-08-05 | 48.46 | $48.14 | 159800 |
| 2021-08-04 | 48.62 | $48.08 | 113300 |
| 2021-08-03 | 48.84 | $49.04 | 204200 |
| 2021-08-02 | 48.81 | $48.73 | 216500 |
| 2021-07-30 | 48.87 | $49.70 | 236400 |
| 2021-07-29 | 48.65 | $50.32 | 210900 |
| 2021-07-28 | 48.20 | $49.18 | 125200 |
| 2021-07-27 | 48.01 | $48.60 | 103000 |
| 2021-07-26 | 47.99 | $48.57 | 67900 |
| 2021-07-23 | 47.98 | $48.50 | 89600 |
| 2021-07-22 | 48.02 | $47.78 | 96600 |
| 2021-07-21 | 48.30 | $48.98 | 106000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.82
2026-07-17
Close Price
$89.76
Vol: 240300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.54
Average
51.82
Maximum
79.51
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.82 | $89.76 | 240300 |
| 2026-07-16 | 64.17 | $92.88 | 281500 |
| 2026-07-15 | 60.56 | $90.87 | 174200 |
| 2026-07-14 | 60.85 | $90.97 | 156729 |
| 2026-07-13 | 60.51 | $90.78 | 210066 |
| 2026-07-10 | 59.54 | $90.23 | 144251 |
| 2026-07-09 | 58.64 | $89.72 | 188623 |
| 2026-07-08 | 56.05 | $88.29 | 198437 |
| 2026-07-07 | 61.56 | $90.44 | 160651 |
| 2026-07-06 | 60.81 | $90.00 | 141400 |
| 2026-07-02 | 58.58 | $88.72 | 193200 |
| 2026-07-01 | 61.08 | $89.69 | 407819 |
| 2026-06-30 | 56.28 | $87.06 | 369100 |
| 2026-06-29 | 54.99 | $86.42 | 224800 |
| 2026-06-26 | 56.83 | $87.16 | 438014 |
| 2026-06-25 | 56.19 | $86.82 | 202100 |
| 2026-06-24 | 55.51 | $86.45 | 195600 |
| 2026-06-23 | 52.76 | $84.99 | 226900 |
| 2026-06-22 | 47.56 | $82.52 | 239576 |
| 2026-06-18 | 46.50 | $82.05 | 408900 |
| 2026-06-17 | 44.09 | $81.00 | 292625 |
| 2026-06-16 | 48.65 | $83.30 | 152000 |
| 2026-06-15 | 45.70 | $82.03 | 155205 |
| 2026-06-12 | 50.32 | $84.17 | 278100 |
| 2026-06-11 | 47.35 | $82.91 | 272700 |
| 2026-06-10 | 43.90 | $81.55 | 199208 |
| 2026-06-09 | 42.93 | $81.18 | 187517 |
| 2026-06-08 | 40.87 | $80.39 | 222000 |
| 2026-06-05 | 39.55 | $79.89 | 256000 |
| 2026-06-04 | 37.33 | $79.05 | 296812 |
| 2026-06-03 | 33.71 | $77.74 | 371324 |
| 2026-06-02 | 39.82 | $81.41 | 138121 |
| 2026-06-01 | 38.38 | $80.91 | 141629 |
| 2026-05-29 | 40.86 | $82.24 | 146240 |
| 2026-05-28 | 41.13 | $82.38 | 127915 |
| 2026-05-27 | 42.34 | $83.03 | 95730 |
| 2026-05-26 | 43.97 | $83.89 | 152408 |
| 2026-05-22 | 41.09 | $82.74 | 171900 |
| 2026-05-21 | 40.86 | $82.65 | 154700 |
| 2026-05-20 | 40.69 | $82.58 | 205200 |
| 2026-05-19 | 35.37 | $80.45 | 134648 |
| 2026-05-18 | 35.54 | $80.57 | 205900 |
| 2026-05-15 | 33.85 | $79.90 | 183201 |
| 2026-05-14 | 35.61 | $81.23 | 198605 |
| 2026-05-13 | 32.33 | $79.93 | 256218 |
| 2026-05-12 | 35.88 | $82.59 | 214111 |
| 2026-05-11 | 37.65 | $83.79 | 221200 |
| 2026-05-08 | 41.79 | $86.32 | 172500 |
| 2026-05-07 | 44.02 | $87.55 | 165800 |
| 2026-05-06 | 43.50 | $87.33 | 214500 |
| 2026-05-05 | 39.97 | $85.84 | 176200 |
| 2026-05-04 | 39.68 | $85.72 | 180410 |
| 2026-05-01 | 40.89 | $86.50 | 175018 |
| 2026-04-30 | 41.42 | $86.84 | 206725 |
| 2026-04-29 | 40.52 | $86.42 | 194146 |
| 2026-04-28 | 44.62 | $89.07 | 246626 |
| 2026-04-27 | 43.24 | $88.40 | 190200 |
| 2026-04-24 | 42.51 | $88.04 | 298600 |
| 2026-04-23 | 41.76 | $87.66 | 561749 |
| 2026-04-22 | 64.66 | $98.51 | 183242 |
| 2026-04-21 | 63.39 | $97.79 | 147919 |
| 2026-04-20 | 70.52 | $99.93 | 152825 |
| 2026-04-17 | 69.64 | $99.35 | 203642 |
| 2026-04-16 | 65.61 | $96.95 | 131300 |
| 2026-04-15 | 64.64 | $96.43 | 185800 |
| 2026-04-14 | 66.21 | $96.89 | 154048 |
| 2026-04-13 | 63.15 | $95.23 | 135149 |
| 2026-04-10 | 62.53 | $94.91 | 154245 |
| 2026-04-09 | 62.66 | $94.95 | 251713 |
| 2026-04-08 | 62.62 | $94.93 | 246900 |
| 2026-04-07 | 58.24 | $92.61 | 199622 |
| 2026-04-06 | 57.10 | $92.06 | 136920 |
| 2026-04-02 | 52.52 | $90.00 | 220626 |
| 2026-04-01 | 52.57 | $90.02 | 264400 |
| 2026-03-31 | 50.75 | $89.23 | 230700 |
| 2026-03-30 | 47.42 | $87.86 | 153331 |
| 2026-03-27 | 47.66 | $87.97 | 136543 |
| 2026-03-26 | 49.55 | $88.82 | 165641 |
| 2026-03-25 | 49.14 | $88.64 | 229200 |
| 2026-03-24 | 54.09 | $90.80 | 246214 |
| 2026-03-23 | 55.22 | $91.26 | 336215 |
| 2026-03-20 | 51.15 | $89.32 | 974247 |
| 2026-03-19 | 56.25 | $91.36 | 208000 |
| 2026-03-18 | 54.07 | $90.34 | 275700 |
| 2026-03-17 | 55.38 | $90.85 | 198400 |
| 2026-03-16 | 53.74 | $90.06 | 270500 |
| 2026-03-13 | 56.52 | $91.17 | 186300 |
| 2026-03-12 | 53.73 | $89.81 | 191200 |
| 2026-03-11 | 52.12 | $89.06 | 214350 |
| 2026-03-10 | 53.44 | $89.62 | 315749 |
| 2026-03-09 | 54.49 | $90.07 | 283845 |
| 2026-03-06 | 54.19 | $89.91 | 196230 |
| 2026-03-05 | 56.72 | $91.03 | 174635 |
| 2026-03-04 | 57.68 | $91.45 | 259300 |
| 2026-03-03 | 57.76 | $91.49 | 159000 |
| 2026-03-02 | 58.66 | $91.91 | 201900 |
| 2026-02-27 | 56.97 | $90.79 | 393701 |
| 2026-02-26 | 66.40 | $94.88 | 286700 |
| 2026-02-25 | 65.60 | $94.27 | 173515 |
| 2026-02-24 | 63.67 | $92.85 | 369017 |
| 2026-02-23 | 63.60 | $92.80 | 529323 |
| 2026-02-20 | 70.98 | $95.71 | 216037 |
| 2026-02-19 | 69.61 | $94.52 | 233400 |
| 2026-02-18 | 67.95 | $93.15 | 353649 |
| 2026-02-17 | 68.52 | $93.37 | 235243 |
| 2026-02-13 | 67.44 | $92.45 | 270739 |
| 2026-02-12 | 61.82 | $88.31 | 206900 |
| 2026-02-11 | 65.12 | $89.59 | 350600 |
| 2026-02-10 | 73.15 | $92.36 | 351829 |
| 2026-02-09 | 78.35 | $93.93 | 314700 |
| 2026-02-06 | 78.15 | $93.72 | 177808 |
| 2026-02-05 | 76.86 | $92.37 | 371300 |
| 2026-02-04 | 76.07 | $91.57 | 376108 |
| 2026-02-03 | 75.64 | $91.14 | 320800 |
| 2026-02-02 | 75.58 | $91.08 | 352800 |
| 2026-01-30 | 74.84 | $90.29 | 427653 |
| 2026-01-29 | 73.96 | $89.37 | 371293 |
| 2026-01-28 | 69.99 | $85.71 | 240000 |
| 2026-01-27 | 71.66 | $86.30 | 261513 |
| 2026-01-26 | 70.68 | $85.43 | 399700 |
| 2026-01-23 | 71.46 | $85.72 | 572900 |
| 2026-01-22 | 63.81 | $79.90 | 428300 |
| 2026-01-21 | 59.06 | $77.25 | 247800 |
| 2026-01-20 | 52.15 | $74.18 | 181700 |
| 2026-01-16 | 55.21 | $75.24 | 193000 |
| 2026-01-15 | 59.32 | $76.56 | 209100 |
| 2026-01-14 | 55.00 | $74.77 | 176000 |
| 2026-01-13 | 51.97 | $73.65 | 171400 |
| 2026-01-12 | 51.69 | $73.55 | 179500 |
| 2026-01-09 | 53.57 | $74.19 | 182100 |
| 2026-01-08 | 55.78 | $74.93 | 239200 |
| 2026-01-07 | 50.99 | $73.09 | 217000 |
| 2026-01-06 | 55.46 | $74.53 | 221000 |
| 2026-01-05 | 53.80 | $73.91 | 213800 |
| 2026-01-02 | 47.73 | $71.87 | 325500 |
| 2025-12-31 | 44.78 | $71.00 | 177800 |
| 2025-12-30 | 47.78 | $72.02 | 117900 |
| 2025-12-29 | 50.99 | $73.03 | 99700 |
| 2025-12-26 | 52.34 | $73.44 | 92100 |
| 2025-12-24 | 55.27 | $74.30 | 72600 |
| 2025-12-23 | 53.96 | $73.84 | 206300 |
| 2025-12-22 | 57.03 | $74.73 | 161500 |
| 2025-12-19 | 59.49 | $75.41 | 706000 |
| 2025-12-18 | 55.79 | $74.02 | 295000 |
| 2025-12-17 | 53.47 | $73.22 | 278500 |
| 2025-12-16 | 57.06 | $74.23 | 372200 |
| 2025-12-15 | 55.37 | $73.63 | 230400 |
| 2025-12-12 | 58.28 | $74.43 | 209200 |
| 2025-12-11 | 59.02 | $74.63 | 206000 |
| 2025-12-10 | 61.30 | $75.25 | 257200 |
| 2025-12-09 | 55.77 | $73.14 | 187600 |
| 2025-12-08 | 55.54 | $73.06 | 195800 |
| 2025-12-05 | 60.36 | $74.36 | 410000 |
| 2025-12-04 | 59.59 | $74.06 | 246200 |
| 2025-12-03 | 59.78 | $74.11 | 264700 |
| 2025-12-02 | 54.81 | $72.23 | 154900 |
| 2025-12-01 | 56.46 | $72.70 | 178100 |
| 2025-11-28 | 54.23 | $71.90 | 125400 |
| 2025-11-26 | 53.02 | $71.48 | 179900 |
| 2025-11-25 | 53.02 | $71.48 | 181700 |
| 2025-11-24 | 48.19 | $69.83 | 194800 |
| 2025-11-21 | 49.27 | $70.20 | 249700 |
| 2025-11-20 | 40.47 | $67.63 | 219600 |
| 2025-11-19 | 39.78 | $67.45 | 152500 |
| 2025-11-18 | 37.58 | $66.88 | 206900 |
| 2025-11-17 | 35.99 | $66.47 | 188600 |
| 2025-11-14 | 41.91 | $68.86 | 116200 |
| 2025-11-13 | 41.53 | $68.76 | 122700 |
| 2025-11-12 | 43.49 | $69.48 | 123500 |
| 2025-11-11 | 41.82 | $69.02 | 117200 |
| 2025-11-10 | 42.44 | $69.26 | 183700 |
| 2025-11-07 | 40.42 | $68.68 | 176600 |
| 2025-11-06 | 36.42 | $67.59 | 159800 |
| 2025-11-05 | 36.23 | $67.54 | 268600 |
| 2025-11-04 | 34.33 | $67.02 | 228700 |
| 2025-11-03 | 35.23 | $67.49 | 216200 |
| 2025-10-31 | 36.33 | $68.06 | 192000 |
| 2025-10-30 | 37.32 | $68.57 | 180600 |
| 2025-10-29 | 35.66 | $68.06 | 203500 |
| 2025-10-28 | 37.77 | $69.19 | 144800 |
| 2025-10-27 | 39.71 | $70.17 | 164700 |
| 2025-10-24 | 42.55 | $71.51 | 170900 |
| 2025-10-23 | 41.45 | $71.14 | 214800 |
| 2025-10-22 | 42.71 | $71.74 | 280100 |
| 2025-10-21 | 42.73 | $71.75 | 213600 |
| 2025-10-20 | 43.19 | $71.98 | 205300 |
| 2025-10-17 | 41.20 | $71.21 | 203400 |
| 2025-10-16 | 37.28 | $69.76 | 539400 |
| 2025-10-15 | 49.96 | $75.57 | 134400 |
| 2025-10-14 | 54.02 | $76.92 | 180600 |
| 2025-10-13 | 44.43 | $73.90 | 167300 |
| 2025-10-10 | 37.60 | $72.23 | 262600 |
| 2025-10-09 | 43.15 | $74.07 | 166200 |
| 2025-10-08 | 44.37 | $74.43 | 166200 |
| 2025-10-07 | 44.67 | $74.52 | 177800 |
| 2025-10-06 | 42.54 | $74.00 | 154800 |
| 2025-10-03 | 41.13 | $73.66 | 149300 |
| 2025-10-02 | 40.64 | $73.54 | 146300 |
| 2025-10-01 | 40.89 | $73.63 | 135000 |
| 2025-09-30 | 41.88 | $74.01 | 212900 |
| 2025-09-29 | 44.26 | $74.89 | 164000 |
| 2025-09-26 | 47.61 | $76.04 | 113500 |
| 2025-09-25 | 44.59 | $75.17 | 156000 |
| 2025-09-24 | 43.96 | $74.99 | 157400 |
| 2025-09-23 | 45.98 | $75.72 | 166600 |
| 2025-09-22 | 50.83 | $77.31 | 272300 |
| 2025-09-19 | 47.60 | $76.33 | 655700 |
| 2025-09-18 | 49.92 | $77.06 | 282600 |
| 2025-09-17 | 45.26 | $75.72 | 226100 |
| 2025-09-16 | 40.98 | $74.62 | 161400 |
| 2025-09-15 | 42.44 | $75.13 | 151600 |
| 2025-09-12 | 43.72 | $75.57 | 121800 |
| 2025-09-11 | 46.37 | $76.45 | 174200 |
| 2025-09-10 | 46.37 | $76.45 | 95600 |
| 2025-09-09 | 46.93 | $76.64 | 166800 |
| 2025-09-08 | 47.59 | $76.87 | 120800 |
| 2025-09-05 | 46.12 | $76.40 | 176000 |
| 2025-09-04 | 51.92 | $78.38 | 114400 |
| 2025-09-03 | 49.83 | $77.69 | 118200 |
| 2025-09-02 | 53.92 | $78.96 | 114900 |
| 2025-08-29 | 55.66 | $79.47 | 200100 |
| 2025-08-28 | 57.93 | $80.12 | 125100 |
| 2025-08-27 | 57.75 | $80.05 | 109000 |
| 2025-08-26 | 55.82 | $79.28 | 162500 |
| 2025-08-25 | 53.63 | $78.44 | 125700 |
| 2025-08-22 | 54.55 | $78.74 | 187500 |
| 2025-08-21 | 43.56 | $75.16 | 98100 |
| 2025-08-20 | 45.27 | $75.75 | 93200 |
| 2025-08-19 | 43.85 | $75.35 | 106600 |
| 2025-08-18 | 44.02 | $75.41 | 107900 |
| 2025-08-15 | 43.65 | $75.30 | 243700 |
| 2025-08-14 | 47.21 | $76.64 | 146500 |
| 2025-08-13 | 48.13 | $76.97 | 166600 |
| 2025-08-12 | 42.81 | $75.31 | 207800 |
| 2025-08-11 | 37.10 | $73.76 | 191600 |
| 2025-08-08 | 37.21 | $73.81 | 151800 |
| 2025-08-07 | 31.23 | $72.32 | 179700 |
| 2025-08-06 | 34.31 | $73.80 | 159900 |
| 2025-08-05 | 36.10 | $74.58 | 226600 |
| 2025-08-04 | 35.85 | $74.52 | 229000 |
| 2025-08-01 | 36.45 | $74.79 | 359700 |
| 2025-07-31 | 38.33 | $75.63 | 234900 |
| 2025-07-30 | 41.01 | $76.75 | 249700 |
| 2025-07-29 | 43.51 | $77.72 | 347500 |
| 2025-07-28 | 51.33 | $80.27 | 185200 |
| 2025-07-25 | 51.10 | $80.20 | 161800 |
| 2025-07-24 | 50.94 | $80.15 | 197400 |
| 2025-07-23 | 52.71 | $80.70 | 121900 |
| 2025-07-22 | 52.08 | $80.48 | 126900 |
| 2025-07-21 | 52.02 | $80.46 | 121600 |
| 2025-07-18 | 53.40 | $80.93 | 170000 |
| 2025-07-17 | 58.60 | $82.59 | 147900 |
| 2025-07-16 | 56.02 | $81.54 | 139400 |
| 2025-07-15 | 55.73 | $81.42 | 243100 |
| 2025-07-14 | 63.21 | $83.62 | 184700 |
| 2025-07-11 | 61.35 | $82.79 | 222000 |
| 2025-07-10 | 65.35 | $83.85 | 164100 |
| 2025-07-09 | 65.15 | $83.75 | 200900 |
| 2025-07-08 | 64.83 | $83.59 | 156000 |
| 2025-07-07 | 63.54 | $82.93 | 221000 |
| 2025-07-03 | 63.15 | $82.73 | 179100 |
| 2025-07-02 | 62.87 | $82.58 | 217000 |
| 2025-07-01 | 60.94 | $81.56 | 203500 |
| 2025-06-30 | 55.69 | $79.12 | 157000 |
| 2025-06-27 | 59.19 | $80.25 | 723600 |
| 2025-06-26 | 56.21 | $78.96 | 176300 |
| 2025-06-25 | 51.05 | $77.00 | 201500 |
| 2025-06-24 | 49.19 | $76.36 | 119300 |
| 2025-06-23 | 48.64 | $76.17 | 189700 |
| 2025-06-20 | 38.49 | $73.12 | 371500 |
| 2025-06-18 | 37.68 | $72.91 | 136200 |
| 2025-06-17 | 38.66 | $73.34 | 108300 |
| 2025-06-16 | 40.56 | $74.15 | 150000 |
| 2025-06-13 | 41.08 | $74.37 | 143000 |
| 2025-06-12 | 44.97 | $75.93 | 109700 |
| 2025-06-11 | 47.83 | $76.97 | 128800 |
| 2025-06-10 | 49.06 | $77.40 | 113100 |
| 2025-06-09 | 48.21 | $77.11 | 157500 |
| 2025-06-06 | 50.16 | $77.82 | 154900 |
| 2025-06-05 | 45.21 | $76.15 | 142100 |
| 2025-06-04 | 45.78 | $76.37 | 145700 |
| 2025-06-03 | 50.35 | $78.04 | 126700 |
| 2025-06-02 | 48.17 | $77.30 | 162900 |
| 2025-05-30 | 50.30 | $78.05 | 217800 |
| 2025-05-29 | 50.18 | $78.01 | 133700 |
| 2025-05-28 | 48.08 | $77.25 | 202900 |
| 2025-05-27 | 50.87 | $78.29 | 128900 |
| 2025-05-23 | 48.10 | $77.28 | 137400 |
| 2025-05-22 | 48.90 | $77.59 | 142800 |
| 2025-05-21 | 50.40 | $78.17 | 105200 |
| 2025-05-20 | 57.79 | $80.71 | 114100 |
| 2025-05-19 | 59.21 | $81.15 | 130400 |
| 2025-05-16 | 60.11 | $81.43 | 183200 |
| 2025-05-15 | 59.53 | $81.15 | 198600 |
| 2025-05-14 | 58.98 | $80.88 | 148700 |
| 2025-05-13 | 62.31 | $82.00 | 165500 |
| 2025-05-12 | 65.71 | $83.08 | 167300 |
| 2025-05-09 | 64.29 | $82.25 | 103900 |
| 2025-05-08 | 65.75 | $82.72 | 196000 |
| 2025-05-07 | 64.58 | $82.00 | 174000 |
| 2025-05-06 | 63.50 | $81.35 | 159100 |
| 2025-05-05 | 64.85 | $81.82 | 179100 |
| 2025-05-02 | 64.91 | $81.84 | 185600 |
| 2025-05-01 | 61.88 | $79.90 | 208700 |
| 2025-04-30 | 61.01 | $79.37 | 304000 |
| 2025-04-29 | 63.00 | $80.14 | 300200 |
| 2025-04-28 | 62.16 | $79.59 | 246200 |
| 2025-04-25 | 61.21 | $78.96 | 221500 |
| 2025-04-24 | 62.06 | $79.32 | 283000 |
| 2025-04-23 | 61.54 | $78.95 | 426100 |
| 2025-04-22 | 54.30 | $74.47 | 332700 |
| 2025-04-21 | 45.20 | $70.31 | 247700 |
| 2025-04-17 | 45.24 | $70.33 | 274400 |
| 2025-04-16 | 45.57 | $70.50 | 253200 |
| 2025-04-15 | 45.17 | $70.32 | 126000 |
| 2025-04-14 | 43.07 | $69.39 | 216400 |
| 2025-04-11 | 39.27 | $67.79 | 218400 |
| 2025-04-10 | 37.82 | $67.20 | 325800 |
| 2025-04-09 | 43.00 | $70.33 | 436000 |
| 2025-04-08 | 35.56 | $67.55 | 342800 |
| 2025-04-07 | 35.70 | $67.64 | 403200 |
| 2025-04-04 | 35.40 | $67.53 | 278400 |
| 2025-04-03 | 38.80 | $69.69 | 312500 |
| 2025-04-02 | 51.27 | $75.43 | 178500 |
| 2025-04-01 | 47.04 | $73.93 | 130200 |
| 2025-03-31 | 44.03 | $72.95 | 167400 |
| 2025-03-28 | 43.32 | $72.72 | 90600 |
| 2025-03-27 | 49.48 | $75.07 | 195500 |
| 2025-03-26 | 50.14 | $75.30 | 141600 |
| 2025-03-25 | 49.84 | $75.19 | 184700 |
| 2025-03-24 | 50.16 | $75.31 | 166100 |
| 2025-03-21 | 47.05 | $74.15 | 745200 |
| 2025-03-20 | 44.44 | $73.23 | 181200 |
| 2025-03-19 | 45.46 | $73.67 | 198500 |
| 2025-03-18 | 41.52 | $72.31 | 142200 |
| 2025-03-17 | 40.71 | $72.04 | 134700 |
| 2025-03-14 | 40.31 | $71.90 | 156000 |
| 2025-03-13 | 34.33 | $69.94 | 150500 |
| 2025-03-12 | 36.91 | $71.38 | 286600 |
| 2025-03-11 | 32.92 | $70.18 | 163500 |
| 2025-03-10 | 34.60 | $71.15 | 260800 |
| 2025-03-07 | 36.58 | $72.23 | 221000 |
| 2025-03-06 | 37.58 | $72.76 | 239800 |
| 2025-03-05 | 38.12 | $73.05 | 143300 |
| 2025-03-04 | 39.50 | $73.79 | 218100 |
| 2025-03-03 | 44.18 | $76.07 | 153000 |
| 2025-02-28 | 47.56 | $77.51 | 287100 |
| 2025-02-27 | 46.45 | $77.10 | 238200 |
| 2025-02-26 | 47.31 | $77.47 | 129400 |
| 2025-02-25 | 47.18 | $77.42 | 218400 |
| 2025-02-24 | 45.13 | $76.59 | 146400 |
| 2025-02-21 | 47.01 | $77.49 | 199400 |
| 2025-02-20 | 52.47 | $79.85 | 143300 |
| 2025-02-19 | 55.75 | $81.11 | 166400 |
| 2025-02-18 | 56.91 | $81.54 | 183200 |
| 2025-02-14 | 54.20 | $80.25 | 143700 |
| 2025-02-13 | 54.20 | $80.25 | 144200 |
| 2025-02-12 | 51.07 | $78.79 | 174600 |
| 2025-02-11 | 57.07 | $81.15 | 333600 |
| 2025-02-10 | 51.47 | $78.71 | 143200 |
| 2025-02-07 | 53.85 | $79.58 | 172500 |
| 2025-02-06 | 59.76 | $81.54 | 176900 |
| 2025-02-05 | 59.32 | $81.34 | 162600 |
| 2025-02-04 | 55.85 | $79.80 | 162100 |
| 2025-02-03 | 54.31 | $79.16 | 152900 |
| 2025-01-31 | 55.96 | $79.73 | 194500 |
| 2025-01-30 | 58.05 | $80.44 | 146400 |
| 2025-01-29 | 55.07 | $79.11 | 168100 |
| 2025-01-28 | 57.92 | $80.08 | 205600 |
| 2025-01-27 | 57.98 | $80.10 | 257500 |
| 2025-01-24 | 57.30 | $79.77 | 170600 |
| 2025-01-23 | 55.49 | $78.90 | 241200 |
| 2025-01-22 | 51.97 | $77.31 | 301400 |
| 2025-01-21 | 54.88 | $78.43 | 197800 |
| 2025-01-17 | 53.35 | $77.74 | 146700 |
| 2025-01-16 | 51.35 | $76.86 | 140500 |
| 2025-01-15 | 52.35 | $77.27 | 168400 |
| 2025-01-14 | 48.70 | $75.68 | 190800 |
| 2025-01-13 | 40.70 | $72.73 | 156600 |
| 2025-01-10 | 39.07 | $72.20 | 179300 |
| 2025-01-08 | 43.99 | $74.48 | 182900 |
| 2025-01-07 | 43.90 | $74.45 | 186400 |
| 2025-01-06 | 44.01 | $74.50 | 258300 |
| 2025-01-03 | 42.03 | $73.78 | 237500 |
| 2025-01-02 | 38.37 | $72.51 | 109600 |
| 2024-12-31 | 40.41 | $73.58 | 132500 |
| 2024-12-30 | 41.73 | $74.25 | 128100 |
| 2024-12-27 | 41.05 | $74.00 | 102000 |
| 2024-12-26 | 43.41 | $75.22 | 98500 |
| 2024-12-24 | 42.43 | $74.84 | 64400 |
| 2024-12-23 | 40.47 | $74.08 | 156200 |
| 2024-12-20 | 39.29 | $73.62 | 844400 |
| 2024-12-19 | 40.05 | $74.08 | 338700 |
| 2024-12-18 | 41.72 | $75.09 | 317100 |
| 2024-12-17 | 52.52 | $80.30 | 287600 |
| 2024-12-16 | 58.41 | $82.44 | 386500 |
| 2024-12-13 | 56.32 | $81.48 | 163200 |
| 2024-12-12 | 57.00 | $81.72 | 192000 |
| 2024-12-11 | 58.83 | $82.37 | 144500 |
| 2024-12-10 | 58.81 | $82.36 | 224000 |
| 2024-12-09 | 59.55 | $82.64 | 169100 |
| 2024-12-06 | 65.01 | $84.60 | 147300 |
| 2024-12-05 | 63.28 | $83.54 | 111500 |
| 2024-12-04 | 67.21 | $84.86 | 124900 |
| 2024-12-03 | 64.21 | $82.98 | 187200 |
| 2024-12-02 | 65.61 | $83.44 | 433600 |
| 2024-11-29 | 66.93 | $83.88 | 87600 |
| 2024-11-27 | 68.67 | $84.46 | 147000 |
| 2024-11-26 | 67.31 | $83.48 | 119200 |
| 2024-11-25 | 69.68 | $84.29 | 229400 |
| 2024-11-22 | 67.83 | $82.90 | 177500 |
| 2024-11-21 | 64.70 | $80.78 | 136400 |
| 2024-11-20 | 62.65 | $79.52 | 152700 |
| 2024-11-19 | 61.73 | $78.97 | 136200 |
| 2024-11-18 | 62.34 | $79.20 | 255900 |
| 2024-11-15 | 63.46 | $79.63 | 143100 |
| 2024-11-14 | 64.56 | $80.06 | 179000 |
| 2024-11-13 | 68.46 | $81.55 | 225400 |
| 2024-11-12 | 68.51 | $81.57 | 249500 |
| 2024-11-11 | 68.47 | $81.54 | 222700 |
| 2024-11-08 | 65.73 | $79.24 | 216400 |
| 2024-11-07 | 64.12 | $77.99 | 215300 |
| 2024-11-06 | 71.14 | $80.75 | 577000 |
| 2024-11-05 | 57.20 | $72.11 | 173900 |
| 2024-11-04 | 53.95 | $70.78 | 162200 |
| 2024-11-01 | 55.45 | $71.28 | 149500 |
| 2024-10-31 | 54.19 | $70.76 | 167000 |
| 2024-10-30 | 55.28 | $71.14 | 197200 |
| 2024-10-29 | 53.38 | $70.33 | 151300 |
| 2024-10-28 | 53.54 | $70.39 | 146500 |
| 2024-10-25 | 48.87 | $68.46 | 228500 |
| 2024-10-24 | 53.33 | $70.15 | 310800 |
| 2024-10-23 | 61.29 | $72.68 | 199900 |
| 2024-10-22 | 62.73 | $73.09 | 70700 |
| 2024-10-21 | 62.15 | $72.81 | 145300 |
| 2024-10-18 | 66.60 | $74.08 | 144200 |
| 2024-10-17 | 70.60 | $75.14 | 179700 |
| 2024-10-16 | 69.24 | $74.32 | 315400 |
| 2024-10-15 | 67.76 | $73.46 | 245200 |
| 2024-10-14 | 68.79 | $73.74 | 159200 |
| 2024-10-11 | 69.61 | $73.97 | 236900 |
| 2024-10-10 | 63.96 | $70.80 | 172000 |
| 2024-10-09 | 63.29 | $70.47 | 270100 |
| 2024-10-08 | 58.01 | $68.14 | 174000 |
| 2024-10-07 | 55.24 | $67.08 | 111400 |
| 2024-10-04 | 54.29 | $66.73 | 108900 |
| 2024-10-03 | 48.41 | $64.75 | 96000 |
| 2024-10-02 | 46.67 | $64.22 | 102700 |
| 2024-10-01 | 47.59 | $64.54 | 147000 |
| 2024-09-30 | 52.08 | $66.01 | 129500 |
| 2024-09-27 | 49.59 | $65.20 | 119000 |
| 2024-09-26 | 47.58 | $64.57 | 105400 |
| 2024-09-25 | 48.13 | $64.76 | 93300 |
| 2024-09-24 | 50.46 | $65.56 | 95500 |
| 2024-09-23 | 53.72 | $66.61 | 185900 |
| 2024-09-20 | 56.11 | $67.34 | 635100 |
| 2024-09-19 | 62.47 | $69.10 | 153500 |
| 2024-09-18 | 59.17 | $67.78 | 216000 |
| 2024-09-17 | 59.58 | $67.89 | 221100 |
| 2024-09-16 | 60.35 | $68.10 | 248400 |
| 2024-09-13 | 57.05 | $66.78 | 162200 |
| 2024-09-12 | 52.59 | $65.21 | 192800 |
| 2024-09-11 | 52.23 | $65.09 | 125600 |
| 2024-09-10 | 55.39 | $66.04 | 131600 |
| 2024-09-09 | 60.94 | $67.54 | 148400 |
| 2024-09-06 | 60.13 | $67.22 | 201100 |
| 2024-09-05 | 60.72 | $67.38 | 132700 |
| 2024-09-04 | 60.09 | $67.11 | 90700 |
| 2024-09-03 | 64.22 | $68.24 | 140400 |
| 2024-08-30 | 66.44 | $68.82 | 493600 |
| 2024-08-29 | 62.24 | $66.86 | 134500 |
| 2024-08-28 | 61.78 | $66.66 | 80000 |
| 2024-08-27 | 60.82 | $66.24 | 97600 |
| 2024-08-26 | 61.77 | $66.51 | 138400 |
| 2024-08-23 | 63.58 | $67.03 | 139900 |
| 2024-08-22 | 57.44 | $64.34 | 82800 |
| 2024-08-21 | 57.16 | $64.23 | 93200 |
| 2024-08-20 | 56.24 | $63.86 | 127100 |
| 2024-08-19 | 61.54 | $65.42 | 141800 |
| 2024-08-16 | 59.59 | $64.58 | 184300 |
| 2024-08-15 | 57.26 | $63.63 | 152300 |
| 2024-08-14 | 51.44 | $61.55 | 79900 |
| 2024-08-13 | 51.96 | $61.71 | 100900 |
| 2024-08-12 | 50.15 | $61.10 | 107300 |
| 2024-08-09 | 53.08 | $62.04 | 132300 |
| 2024-08-08 | 53.59 | $62.20 | 95800 |
| 2024-08-07 | 50.77 | $61.19 | 128700 |
| 2024-08-06 | 51.62 | $61.48 | 116500 |
| 2024-08-05 | 51.74 | $61.52 | 199500 |
| 2024-08-02 | 60.04 | $64.15 | 227700 |
| 2024-08-01 | 64.25 | $65.28 | 209100 |
| 2024-07-31 | 74.12 | $67.54 | 196900 |
| 2024-07-30 | 74.55 | $67.63 | 194400 |
| 2024-07-29 | 74.79 | $67.68 | 234600 |
| 2024-07-26 | 79.51 | $68.69 | 318900 |
| 2024-07-25 | 78.91 | $68.21 | 740600 |
| 2024-07-24 | 73.56 | $64.73 | 240900 |
| 2024-07-23 | 75.02 | $65.01 | 233100 |
| 2024-07-22 | 74.31 | $64.60 | 196100 |
| 2024-07-19 | 72.51 | $63.60 | 181500 |
| 2024-07-18 | 72.47 | $63.58 | 188100 |
| 2024-07-17 | 77.37 | $64.58 | 290800 |
| 2024-07-16 | 76.02 | $63.70 | 324400 |
| 2024-07-15 | 71.55 | $61.27 | 344200 |
| 2024-07-12 | 67.20 | $59.45 | 234300 |
| 2024-07-11 | 66.20 | $59.08 | 238700 |
| 2024-07-10 | 63.59 | $58.16 | 82400 |
| 2024-07-09 | 62.38 | $57.76 | 83100 |
| 2024-07-08 | 59.66 | $56.90 | 159900 |
| 2024-07-05 | 58.33 | $56.50 | 103800 |
| 2024-07-03 | 63.08 | $57.46 | 90200 |
| 2024-07-02 | 67.72 | $58.31 | 226600 |
| 2024-07-01 | 64.51 | $57.21 | 187200 |
| 2024-06-28 | 62.45 | $56.57 | 415200 |
| 2024-06-27 | 60.76 | $56.07 | 113900 |
| 2024-06-26 | 60.25 | $55.92 | 132700 |
| 2024-06-25 | 58.89 | $55.52 | 151500 |
| 2024-06-24 | 58.86 | $55.51 | 132800 |
| 2024-06-21 | 55.13 | $54.43 | 405900 |
| 2024-06-20 | 54.95 | $54.38 | 221800 |
| 2024-06-18 | 50.47 | $53.19 | 167100 |
| 2024-06-17 | 52.51 | $53.68 | 314400 |
| 2024-06-14 | 47.06 | $52.37 | 118200 |
| 2024-06-13 | 50.69 | $53.23 | 183800 |
| 2024-06-12 | 58.10 | $54.73 | 206500 |
| 2024-06-11 | 52.37 | $53.43 | 164200 |
| 2024-06-10 | 54.61 | $53.84 | 165400 |
| 2024-06-07 | 57.82 | $54.40 | 93800 |
| 2024-06-06 | 57.39 | $54.30 | 152900 |
| 2024-06-05 | 54.38 | $53.61 | 216500 |
| 2024-06-04 | 51.05 | $52.91 | 100900 |
| 2024-06-03 | 51.92 | $53.08 | 168100 |
| 2024-05-31 | 53.09 | $53.31 | 208500 |
| 2024-05-30 | 52.43 | $53.16 | 80900 |
| 2024-05-29 | 48.05 | $52.22 | 93200 |
| 2024-05-28 | 53.19 | $53.26 | 170100 |
| 2024-05-24 | 66.06 | $55.25 | 137000 |
| 2024-05-23 | 65.05 | $55.00 | 182100 |
| 2024-05-22 | 65.05 | $55.00 | 156200 |
| 2024-05-21 | 68.13 | $55.42 | 109200 |
| 2024-05-20 | 66.78 | $55.04 | 175600 |
| 2024-05-17 | 63.37 | $54.16 | 169300 |
| 2024-05-16 | 63.44 | $54.17 | 98100 |
| 2024-05-15 | 62.81 | $54.01 | 149700 |
| 2024-05-14 | 63.39 | $54.10 | 91000 |
| 2024-05-13 | 62.74 | $53.92 | 80300 |
| 2024-05-10 | 63.04 | $53.97 | 115600 |
| 2024-05-09 | 62.53 | $53.82 | 126200 |
| 2024-05-08 | 63.47 | $53.99 | 137600 |
| 2024-05-07 | 63.07 | $53.86 | 184600 |
| 2024-05-06 | 63.04 | $53.85 | 156100 |
| 2024-05-03 | 60.24 | $52.93 | 124300 |
| 2024-05-02 | 57.63 | $52.14 | 276100 |
| 2024-05-01 | 51.54 | $50.55 | 172700 |
| 2024-04-30 | 50.78 | $50.37 | 257300 |
| 2024-04-29 | 56.18 | $51.53 | 144200 |
| 2024-04-26 | 59.33 | $52.14 | 149000 |
| 2024-04-25 | 63.67 | $52.92 | 219100 |
| 2024-04-24 | 56.60 | $51.09 | 130700 |
| 2024-04-23 | 55.05 | $50.75 | 128400 |
| 2024-04-22 | 53.19 | $50.35 | 144000 |
| 2024-04-19 | 53.40 | $50.39 | 152400 |
| 2024-04-18 | 46.42 | $49.00 | 147600 |
| 2024-04-17 | 43.52 | $48.50 | 82500 |
| 2024-04-16 | 43.66 | $48.53 | 102600 |
| 2024-04-15 | 44.40 | $48.70 | 127500 |
| 2024-04-12 | 43.38 | $48.51 | 69600 |
| 2024-04-11 | 46.16 | $49.17 | 127900 |
| 2024-04-10 | 44.79 | $48.90 | 212000 |
| 2024-04-09 | 48.73 | $49.80 | 87200 |
| 2024-04-08 | 49.75 | $50.02 | 99700 |
| 2024-04-05 | 49.84 | $50.04 | 107200 |
| 2024-04-04 | 51.71 | $50.46 | 188400 |
| 2024-04-03 | 46.10 | $49.23 | 186700 |
| 2024-04-02 | 45.61 | $49.13 | 165700 |
| 2024-04-01 | 49.85 | $50.12 | 246100 |
| 2024-03-28 | 51.51 | $50.48 | 227800 |
| 2024-03-27 | 50.60 | $50.27 | 148600 |
| 2024-03-26 | 44.95 | $49.06 | 127400 |
| 2024-03-25 | 44.10 | $48.89 | 103100 |
| 2024-03-22 | 44.75 | $49.06 | 199500 |
| 2024-03-21 | 49.24 | $50.15 | 248800 |
| 2024-03-20 | 45.17 | $49.30 | 162000 |
| 2024-03-19 | 38.75 | $48.13 | 305300 |
| 2024-03-18 | 36.76 | $47.80 | 232200 |
| 2024-03-15 | 36.17 | $47.70 | 534700 |
| 2024-03-14 | 36.59 | $47.83 | 187600 |
| 2024-03-13 | 38.79 | $48.49 | 294300 |
| 2024-03-12 | 43.71 | $49.79 | 101400 |
| 2024-03-11 | 48.23 | $50.80 | 93300 |
| 2024-03-08 | 49.97 | $51.16 | 122800 |
| 2024-03-07 | 51.05 | $51.38 | 192200 |
| 2024-03-06 | 50.17 | $51.19 | 249500 |
| 2024-03-05 | 51.84 | $51.55 | 213900 |
| 2024-03-04 | 44.06 | $49.97 | 273300 |
| 2024-03-01 | 44.84 | $50.15 | 163700 |
| 2024-02-29 | 47.95 | $50.84 | 276200 |
| 2024-02-28 | 46.47 | $50.55 | 78800 |
| 2024-02-27 | 51.20 | $51.54 | 74500 |
| 2024-02-26 | 50.62 | $51.42 | 108400 |
| 2024-02-23 | 49.09 | $51.10 | 153300 |
| 2024-02-22 | 49.50 | $51.19 | 99200 |
| 2024-02-21 | 49.23 | $51.13 | 149600 |
| 2024-02-20 | 50.82 | $51.50 | 133900 |
| 2024-02-16 | 51.11 | $51.57 | 132800 |
| 2024-02-15 | 50.80 | $51.49 | 160500 |
| 2024-02-14 | 49.51 | $51.15 | 164800 |
| 2024-02-13 | 49.13 | $51.05 | 194700 |
| 2024-02-12 | 55.32 | $52.64 | 199000 |
| 2024-02-09 | 51.25 | $51.53 | 169000 |
| 2024-02-08 | 45.85 | $50.25 | 163100 |
| 2024-02-07 | 43.53 | $49.75 | 170900 |
| 2024-02-06 | 41.47 | $49.32 | 147700 |
| 2024-02-05 | 41.14 | $49.25 | 188200 |
| 2024-02-02 | 43.41 | $49.93 | 189100 |
| 2024-02-01 | 45.21 | $50.45 | 221900 |
| 2024-01-31 | 50.29 | $51.78 | 169800 |
| 2024-01-30 | 61.14 | $53.99 | 230100 |
| 2024-01-29 | 61.20 | $54.00 | 202000 |
| 2024-01-26 | 59.22 | $53.45 | 258000 |
| 2024-01-25 | 57.62 | $53.02 | 382600 |
| 2024-01-24 | 53.05 | $51.90 | 284200 |
| 2024-01-23 | 55.75 | $52.43 | 254700 |
| 2024-01-22 | 58.25 | $52.90 | 287100 |
| 2024-01-19 | 51.53 | $51.37 | 145700 |
| 2024-01-18 | 48.05 | $50.70 | 104800 |
| 2024-01-17 | 46.12 | $50.35 | 151600 |
| 2024-01-16 | 46.88 | $50.51 | 156400 |
| 2024-01-12 | 50.55 | $51.26 | 162500 |
| 2024-01-11 | 53.64 | $51.84 | 224800 |
| 2024-01-10 | 49.44 | $51.01 | 146600 |
| 2024-01-09 | 45.85 | $50.37 | 121400 |
| 2024-01-08 | 47.50 | $50.70 | 165100 |
| 2024-01-05 | 46.89 | $50.59 | 217500 |
| 2024-01-04 | 47.85 | $50.79 | 217700 |
| 2024-01-03 | 46.77 | $50.58 | 192200 |
| 2024-01-02 | 57.30 | $52.54 | 216600 |
| 2023-12-29 | 59.84 | $52.93 | 212900 |
| 2023-12-28 | 67.11 | $53.93 | 121300 |
| 2023-12-27 | 66.76 | $53.84 | 102000 |
| 2023-12-26 | 66.98 | $53.87 | 81900 |
| 2023-12-22 | 65.11 | $53.36 | 93900 |
| 2023-12-21 | 64.12 | $53.10 | 157100 |
| 2023-12-20 | 61.78 | $52.51 | 264000 |
| 2023-12-19 | 68.53 | $53.45 | 124400 |
| 2023-12-18 | 65.57 | $52.67 | 154900 |
| 2023-12-15 | 64.84 | $52.49 | 612900 |
| 2023-12-14 | 65.72 | $52.61 | 276000 |
| 2023-12-13 | 65.46 | $52.54 | 244300 |
| 2023-12-12 | 64.29 | $52.22 | 130400 |
| 2023-12-11 | 67.48 | $52.69 | 104600 |
| 2023-12-08 | 66.54 | $52.41 | 126100 |
| 2023-12-07 | 67.00 | $52.48 | 189400 |
| 2023-12-06 | 64.96 | $51.86 | 281000 |
| 2023-12-05 | 63.44 | $51.42 | 101900 |
| 2023-12-04 | 65.34 | $51.73 | 209700 |
| 2023-12-01 | 63.42 | $51.16 | 262900 |
| 2023-11-30 | 57.24 | $49.59 | 227500 |
| 2023-11-29 | 56.39 | $49.40 | 189200 |
| 2023-11-28 | 57.94 | $49.67 | 150400 |
| 2023-11-27 | 57.24 | $49.50 | 146500 |
| 2023-11-24 | 58.38 | $49.71 | 51300 |
| 2023-11-22 | 58.12 | $49.64 | 142400 |
| 2023-11-21 | 58.37 | $49.69 | 142400 |
| 2023-11-20 | 60.31 | $50.08 | 219600 |
| 2023-11-17 | 60.18 | $50.04 | 168000 |
| 2023-11-16 | 59.78 | $49.91 | 132700 |
| 2023-11-15 | 60.77 | $50.13 | 298500 |
| 2023-11-14 | 59.28 | $49.62 | 385100 |
| 2023-11-13 | 52.51 | $47.60 | 117700 |
| 2023-11-10 | 52.32 | $47.55 | 140900 |
| 2023-11-09 | 52.40 | $47.57 | 122800 |
| 2023-11-08 | 51.25 | $47.24 | 80600 |
| 2023-11-07 | 53.51 | $47.85 | 144000 |
| 2023-11-06 | 56.45 | $48.61 | 150700 |
| 2023-11-03 | 56.49 | $48.62 | 170900 |
| 2023-11-02 | 54.78 | $48.04 | 193800 |
| 2023-11-01 | 48.76 | $46.22 | 120500 |
| 2023-10-31 | 45.23 | $45.29 | 151200 |
| 2023-10-30 | 46.51 | $45.68 | 164700 |
| 2023-10-27 | 45.80 | $45.49 | 188700 |
| 2023-10-26 | 47.46 | $46.02 | 354600 |
| 2023-10-25 | 31.74 | $42.49 | 239300 |
| 2023-10-24 | 32.55 | $42.80 | 221400 |
| 2023-10-23 | 34.73 | $43.60 | 125600 |
| 2023-10-20 | 35.44 | $43.85 | 140700 |
| 2023-10-19 | 38.08 | $44.75 | 280400 |
| 2023-10-18 | 40.64 | $45.55 | 136900 |
| 2023-10-17 | 52.02 | $48.29 | 130500 |
| 2023-10-16 | 48.30 | $47.55 | 98500 |
| 2023-10-13 | 46.77 | $47.26 | 124500 |
| 2023-10-12 | 48.96 | $47.72 | 91600 |
| 2023-10-11 | 52.24 | $48.37 | 109600 |
| 2023-10-10 | 52.24 | $48.37 | 145300 |
| 2023-10-09 | 51.01 | $48.10 | 119800 |
| 2023-10-06 | 50.20 | $47.92 | 161400 |
| 2023-10-05 | 48.57 | $47.56 | 259100 |
| 2023-10-04 | 41.26 | $46.11 | 151900 |
| 2023-10-03 | 43.19 | $46.59 | 200900 |
| 2023-10-02 | 43.19 | $46.59 | 290000 |
| 2023-09-29 | 40.57 | $46.09 | 169600 |
| 2023-09-28 | 38.64 | $45.73 | 168300 |
| 2023-09-27 | 36.63 | $45.36 | 93400 |
| 2023-09-26 | 36.81 | $45.42 | 162800 |
| 2023-09-25 | 38.94 | $46.10 | 73900 |
| 2023-09-22 | 37.99 | $45.91 | 130100 |
| 2023-09-21 | 39.09 | $46.27 | 148400 |
| 2023-09-20 | 41.19 | $46.94 | 98200 |
| 2023-09-19 | 43.62 | $47.67 | 98000 |
| 2023-09-18 | 44.37 | $47.89 | 99800 |
| 2023-09-15 | 51.56 | $49.77 | 656800 |
| 2023-09-14 | 52.42 | $49.97 | 198400 |
| 2023-09-13 | 45.72 | $48.41 | 172500 |
| 2023-09-12 | 48.51 | $49.08 | 111400 |
| 2023-09-11 | 48.06 | $48.98 | 135500 |
| 2023-09-08 | 48.66 | $49.13 | 105900 |
| 2023-09-07 | 48.54 | $49.10 | 147200 |
| 2023-09-06 | 47.71 | $48.89 | 106800 |
| 2023-09-05 | 47.21 | $48.76 | 120600 |
| 2023-09-01 | 52.43 | $50.18 | 290500 |
| 2023-08-31 | 49.00 | $49.27 | 223300 |
| 2023-08-30 | 44.01 | $48.09 | 116200 |
| 2023-08-29 | 48.22 | $49.20 | 165700 |
| 2023-08-28 | 49.07 | $49.41 | 201900 |
| 2023-08-25 | 45.44 | $48.57 | 201100 |
| 2023-08-24 | 43.33 | $48.11 | 83700 |
| 2023-08-23 | 41.95 | $47.81 | 89500 |
| 2023-08-22 | 40.90 | $47.58 | 139900 |
| 2023-08-21 | 41.27 | $47.70 | 122900 |
| 2023-08-18 | 40.72 | $47.57 | 133800 |
| 2023-08-17 | 38.95 | $47.15 | 121400 |
| 2023-08-16 | 40.36 | $47.67 | 97100 |
| 2023-08-15 | 41.95 | $48.24 | 147500 |
| 2023-08-14 | 43.37 | $48.74 | 134500 |
| 2023-08-11 | 45.63 | $49.51 | 115700 |
| 2023-08-10 | 48.39 | $50.40 | 140700 |
| 2023-08-09 | 48.45 | $50.42 | 103400 |
| 2023-08-08 | 52.28 | $51.61 | 92500 |
| 2023-08-07 | 52.82 | $51.77 | 214100 |
| 2023-08-04 | 51.80 | $51.42 | 93400 |
| 2023-08-03 | 51.98 | $51.48 | 133700 |
| 2023-08-02 | 55.16 | $52.51 | 129600 |
| 2023-08-01 | 55.99 | $52.77 | 259000 |
| 2023-07-31 | 53.95 | $51.96 | 318300 |
| 2023-07-28 | 58.14 | $53.29 | 271100 |
| 2023-07-27 | 57.53 | $53.03 | 529500 |
| 2023-07-26 | 72.33 | $56.86 | 293800 |
| 2023-07-25 | 71.34 | $56.32 | 277600 |
| 2023-07-24 | 71.93 | $56.45 | 376600 |
| 2023-07-21 | 69.88 | $55.32 | 306300 |
| 2023-07-20 | 69.72 | $55.23 | 230400 |
| 2023-07-19 | 69.64 | $55.19 | 158500 |
| 2023-07-18 | 68.97 | $54.80 | 181000 |
| 2023-07-17 | 66.21 | $53.29 | 231300 |
| 2023-07-14 | 64.33 | $52.35 | 266800 |
| 2023-07-13 | 65.21 | $52.59 | 266900 |
| 2023-07-12 | 60.46 | $50.37 | 317500 |
| 2023-07-11 | 56.52 | $48.82 | 192100 |
| 2023-07-10 | 53.79 | $47.85 | 212200 |
| 2023-07-07 | 51.77 | $47.17 | 401100 |
| 2023-07-06 | 49.96 | $46.58 | 157800 |
| 2023-07-05 | 53.51 | $47.68 | 157500 |
| 2023-07-03 | 54.41 | $47.95 | 135200 |
| 2023-06-30 | 49.67 | $46.36 | 138500 |
| 2023-06-29 | 50.27 | $46.55 | 107600 |
| 2023-06-28 | 49.11 | $46.17 | 101500 |
| 2023-06-27 | 47.94 | $45.78 | 118600 |
| 2023-06-26 | 44.96 | $44.82 | 232100 |
| 2023-06-23 | 45.27 | $44.94 | 323000 |
| 2023-06-22 | 48.98 | $46.34 | 214400 |
| 2023-06-21 | 53.60 | $47.89 | 112500 |
| 2023-06-20 | 54.20 | $48.08 | 172900 |
| 2023-06-16 | 54.87 | $48.30 | 566500 |
| 2023-06-15 | 58.39 | $49.43 | 186300 |
| 2023-06-14 | 58.42 | $49.44 | 195000 |
| 2023-06-13 | 61.45 | $50.40 | 188500 |
| 2023-06-12 | 59.46 | $49.44 | 280100 |
| 2023-06-09 | 60.48 | $49.77 | 225100 |
| 2023-06-08 | 61.24 | $50.02 | 128000 |
| 2023-06-07 | 63.48 | $50.76 | 223500 |
| 2023-06-06 | 60.59 | $49.20 | 168500 |
| 2023-06-05 | 56.04 | $47.05 | 177600 |
| 2023-06-02 | 60.85 | $48.60 | 200900 |
| 2023-06-01 | 53.17 | $45.48 | 167400 |
| 2023-05-31 | 48.42 | $43.94 | 189700 |
| 2023-05-30 | 55.22 | $45.91 | 139000 |
| 2023-05-26 | 57.16 | $46.41 | 89800 |
| 2023-05-25 | 55.00 | $45.69 | 91400 |
| 2023-05-24 | 54.64 | $45.57 | 133400 |
| 2023-05-23 | 58.67 | $46.65 | 213300 |
| 2023-05-22 | 57.43 | $46.20 | 296800 |
| 2023-05-19 | 56.60 | $45.90 | 167800 |
| 2023-05-18 | 57.38 | $46.12 | 177700 |
| 2023-05-17 | 61.73 | $47.31 | 224400 |
| 2023-05-16 | 56.03 | $45.17 | 220600 |
| 2023-05-15 | 53.87 | $44.46 | 160800 |
| 2023-05-12 | 51.03 | $43.58 | 143400 |
| 2023-05-11 | 50.87 | $43.53 | 115600 |
| 2023-05-10 | 51.58 | $43.75 | 162300 |
| 2023-05-09 | 50.47 | $43.38 | 168800 |
| 2023-05-08 | 50.35 | $43.34 | 231500 |
| 2023-05-05 | 54.40 | $44.66 | 270400 |
| 2023-05-04 | 49.09 | $42.86 | 562800 |
| 2023-05-03 | 49.18 | $42.89 | 256600 |
| 2023-05-02 | 47.93 | $42.48 | 441300 |
| 2023-05-01 | 53.61 | $44.34 | 281700 |
| 2023-04-28 | 54.24 | $44.53 | 351900 |
| 2023-04-27 | 51.29 | $43.49 | 461000 |
| 2023-04-26 | 41.43 | $40.63 | 243500 |
| 2023-04-25 | 40.06 | $40.29 | 190800 |
| 2023-04-24 | 42.98 | $41.33 | 102100 |
| 2023-04-21 | 43.65 | $41.56 | 159100 |
| 2023-04-20 | 44.05 | $41.70 | 168100 |
| 2023-04-19 | 45.51 | $42.22 | 130100 |
| 2023-04-18 | 42.92 | $41.47 | 100800 |
| 2023-04-17 | 45.03 | $42.25 | 123300 |
| 2023-04-14 | 42.37 | $41.48 | 189500 |
| 2023-04-13 | 44.00 | $42.10 | 182600 |
| 2023-04-12 | 39.66 | $40.88 | 194300 |
| 2023-04-11 | 40.95 | $41.40 | 224000 |
| 2023-04-10 | 42.45 | $42.00 | 273600 |
| 2023-04-06 | 42.53 | $42.03 | 195500 |
| 2023-04-05 | 39.75 | $41.20 | 268000 |
| 2023-04-04 | 39.75 | $41.20 | 324300 |
| 2023-04-03 | 40.56 | $41.58 | 198400 |
| 2023-03-31 | 40.29 | $41.49 | 272900 |
| 2023-03-30 | 36.53 | $40.27 | 340600 |
| 2023-03-29 | 37.87 | $40.99 | 224400 |
| 2023-03-28 | 38.71 | $41.44 | 181600 |
| 2023-03-27 | 39.69 | $41.97 | 279700 |
| 2023-03-24 | 40.32 | $42.31 | 228500 |
| 2023-03-23 | 38.51 | $41.64 | 374300 |
| 2023-03-22 | 39.72 | $42.35 | 248500 |
| 2023-03-21 | 44.31 | $44.80 | 335700 |
| 2023-03-20 | 38.59 | $42.72 | 536400 |
| 2023-03-17 | 41.51 | $44.22 | 1.1M |
| 2023-03-16 | 45.72 | $46.14 | 405300 |
| 2023-03-15 | 36.66 | $43.29 | 920600 |
| 2023-03-14 | 36.52 | $43.25 | 631300 |
| 2023-03-13 | 32.29 | $42.07 | 922000 |
| 2023-03-10 | 41.31 | $46.14 | 563000 |
| 2023-03-09 | 43.53 | $46.92 | 522500 |
| 2023-03-08 | 52.76 | $49.60 | 240700 |
| 2023-03-07 | 49.45 | $48.73 | 270000 |
| 2023-03-06 | 51.26 | $49.19 | 216900 |
| 2023-03-03 | 54.67 | $50.02 | 282300 |
| 2023-03-02 | 52.31 | $49.37 | 193000 |
| 2023-03-01 | 57.09 | $50.47 | 171000 |
| 2023-02-28 | 59.64 | $51.01 | 326000 |
| 2023-02-27 | 62.22 | $51.54 | 267600 |
| 2023-02-24 | 60.79 | $51.07 | 182000 |
| 2023-02-23 | 62.07 | $51.34 | 175700 |
| 2023-02-22 | 61.50 | $51.14 | 289600 |
| 2023-02-21 | 60.69 | $50.85 | 386200 |
| 2023-02-17 | 65.03 | $51.81 | 219000 |
| 2023-02-16 | 61.30 | $50.45 | 171600 |
| 2023-02-15 | 62.09 | $50.62 | 177100 |
| 2023-02-14 | 61.81 | $50.52 | 291900 |
| 2023-02-13 | 61.86 | $50.53 | 211300 |
| 2023-02-10 | 59.67 | $49.70 | 341200 |
| 2023-02-09 | 58.54 | $49.28 | 159700 |
| 2023-02-08 | 60.99 | $49.91 | 168500 |
| 2023-02-07 | 65.37 | $50.97 | 215600 |
| 2023-02-06 | 65.01 | $50.81 | 196500 |
| 2023-02-03 | 72.80 | $52.54 | 183700 |
| 2023-02-02 | 71.84 | $52.02 | 158100 |
| 2023-02-01 | 69.60 | $50.88 | 301700 |
| 2023-01-31 | 66.82 | $49.62 | 193400 |
| 2023-01-30 | 64.89 | $48.82 | 195400 |
| 2023-01-27 | 66.78 | $49.23 | 201700 |
| 2023-01-26 | 66.37 | $49.05 | 434200 |
| 2023-01-25 | 57.11 | $45.73 | 144600 |
| 2023-01-24 | 56.32 | $45.50 | 163100 |
| 2023-01-23 | 58.37 | $45.96 | 131200 |
| 2023-01-20 | 54.29 | $44.77 | 234400 |
| 2023-01-19 | 52.11 | $44.19 | 228000 |
| 2023-01-18 | 58.65 | $45.62 | 358200 |
| 2023-01-17 | 63.17 | $46.48 | 210100 |
| 2023-01-13 | 64.49 | $46.72 | 159900 |
| 2023-01-12 | 63.50 | $46.39 | 237300 |
| 2023-01-11 | 62.74 | $46.14 | 279800 |
| 2023-01-10 | 64.20 | $46.43 | 192600 |
| 2023-01-09 | 61.12 | $45.39 | 163600 |
| 2023-01-06 | 61.95 | $45.56 | 176700 |
| 2023-01-05 | 57.38 | $44.14 | 224500 |
| 2023-01-04 | 59.28 | $44.54 | 301100 |
| 2023-01-03 | 56.43 | $43.71 | 270200 |
| 2022-12-30 | 53.99 | $43.05 | 248200 |
| 2022-12-29 | 56.44 | $43.59 | 148400 |
| 2022-12-28 | 49.49 | $41.87 | 92000 |
| 2022-12-27 | 53.25 | $42.67 | 128800 |
| 2022-12-23 | 52.52 | $42.50 | 189800 |
| 2022-12-22 | 52.36 | $42.46 | 170400 |
| 2022-12-21 | 56.02 | $43.25 | 262600 |
| 2022-12-20 | 53.31 | $42.56 | 305100 |
| 2022-12-19 | 52.71 | $42.41 | 250500 |
| 2022-12-16 | 52.71 | $42.41 | 897500 |
| 2022-12-15 | 49.36 | $41.56 | 302100 |
| 2022-12-14 | 53.97 | $42.64 | 322700 |
| 2022-12-13 | 57.51 | $43.39 | 292000 |
| 2022-12-12 | 55.04 | $42.73 | 194700 |
| 2022-12-09 | 52.59 | $42.11 | 131900 |
| 2022-12-08 | 54.13 | $42.45 | 136100 |
| 2022-12-07 | 54.01 | $42.42 | 98900 |
| 2022-12-06 | 53.62 | $42.31 | 99700 |
| 2022-12-05 | 55.01 | $42.65 | 148300 |
| 2022-12-02 | 60.03 | $43.80 | 196400 |
| 2022-12-01 | 58.63 | $43.35 | 115600 |
| 2022-11-30 | 59.42 | $43.53 | 231500 |
| 2022-11-29 | 57.09 | $42.77 | 91900 |
| 2022-11-28 | 58.26 | $43.05 | 174900 |
| 2022-11-25 | 65.61 | $44.66 | 84500 |
| 2022-11-23 | 65.40 | $44.58 | 98100 |
| 2022-11-22 | 64.39 | $44.18 | 94200 |
| 2022-11-21 | 63.79 | $43.94 | 146700 |
| 2022-11-18 | 60.35 | $42.65 | 118900 |
| 2022-11-17 | 62.35 | $43.11 | 104300 |
| 2022-11-16 | 64.34 | $43.56 | 96600 |
| 2022-11-15 | 67.13 | $44.18 | 126900 |
| 2022-11-14 | 66.44 | $43.87 | 261100 |
| 2022-11-11 | 68.57 | $44.35 | 154100 |
| 2022-11-10 | 67.63 | $43.89 | 178400 |
| 2022-11-09 | 62.54 | $41.70 | 164000 |
| 2022-11-08 | 65.21 | $42.30 | 141100 |
| 2022-11-07 | 66.60 | $42.61 | 128600 |
| 2022-11-04 | 64.95 | $41.89 | 121800 |
| 2022-11-03 | 60.80 | $40.27 | 134000 |
| 2022-11-02 | 66.67 | $41.54 | 214400 |
| 2022-11-01 | 67.70 | $41.75 | 134400 |
| 2022-10-31 | 69.05 | $42.03 | 212000 |
| 2022-10-28 | 69.09 | $42.04 | 310800 |
| 2022-10-27 | 63.13 | $39.52 | 162900 |
| 2022-10-26 | 62.92 | $39.44 | 158700 |
| 2022-10-25 | 62.47 | $39.27 | 201000 |
| 2022-10-24 | 59.84 | $38.29 | 139300 |
| 2022-10-21 | 58.25 | $37.73 | 146300 |
| 2022-10-20 | 53.89 | $36.32 | 128300 |
| 2022-10-19 | 58.78 | $37.50 | 177800 |
| 2022-10-18 | 61.28 | $38.06 | 176000 |
| 2022-10-17 | 62.22 | $38.27 | 149700 |
| 2022-10-14 | 60.23 | $37.55 | 265200 |
| 2022-10-13 | 66.28 | $38.86 | 285000 |
| 2022-10-12 | 59.45 | $36.55 | 305300 |
| 2022-10-11 | 56.64 | $35.77 | 327200 |
| 2022-10-10 | 50.77 | $34.36 | 184300 |
| 2022-10-07 | 48.07 | $33.79 | 337700 |
| 2022-10-06 | 53.44 | $34.89 | 191100 |
| 2022-10-05 | 55.31 | $35.24 | 168700 |
| 2022-10-04 | 55.23 | $35.22 | 187100 |
| 2022-10-03 | 46.25 | $33.37 | 229500 |
| 2022-09-30 | 43.88 | $32.96 | 270400 |
| 2022-09-29 | 43.42 | $32.88 | 218300 |
| 2022-09-28 | 45.05 | $33.25 | 277700 |
| 2022-09-27 | 37.79 | $32.04 | 310000 |
| 2022-09-26 | 38.31 | $32.17 | 308300 |
| 2022-09-23 | 38.42 | $32.20 | 208500 |
| 2022-09-22 | 39.43 | $32.47 | 168000 |
| 2022-09-21 | 40.68 | $32.80 | 149200 |
| 2022-09-20 | 41.32 | $32.97 | 128800 |
| 2022-09-19 | 42.70 | $33.34 | 176200 |
| 2022-09-16 | 39.85 | $32.79 | 503700 |
| 2022-09-15 | 40.27 | $32.91 | 140500 |
| 2022-09-14 | 39.27 | $32.71 | 248000 |
| 2022-09-13 | 40.73 | $33.16 | 238000 |
| 2022-09-12 | 45.00 | $34.37 | 297400 |
| 2022-09-09 | 43.70 | $34.09 | 148400 |
| 2022-09-08 | 38.53 | $33.04 | 170400 |
| 2022-09-07 | 37.28 | $32.80 | 196200 |
| 2022-09-06 | 33.98 | $32.18 | 199300 |
| 2022-09-02 | 35.44 | $32.69 | 276300 |
| 2022-09-01 | 36.25 | $32.97 | 171800 |
| 2022-08-31 | 36.20 | $32.96 | 225600 |
| 2022-08-30 | 37.13 | $33.30 | 142900 |
| 2022-08-29 | 37.70 | $33.51 | 277500 |
| 2022-08-26 | 39.00 | $33.99 | 163200 |
| 2022-08-25 | 42.47 | $35.19 | 250600 |
| 2022-08-24 | 40.63 | $34.75 | 95000 |
| 2022-08-23 | 40.26 | $34.66 | 122400 |
| 2022-08-22 | 41.60 | $35.15 | 216500 |
| 2022-08-19 | 45.75 | $36.55 | 183400 |
| 2022-08-18 | 47.62 | $37.13 | 124500 |
| 2022-08-17 | 46.59 | $36.84 | 159000 |
| 2022-08-16 | 47.76 | $37.22 | 153900 |
| 2022-08-15 | 45.53 | $36.57 | 185600 |
| 2022-08-12 | 44.94 | $36.40 | 211800 |
| 2022-08-11 | 43.44 | $35.96 | 425300 |
| 2022-08-10 | 42.02 | $35.54 | 309900 |
| 2022-08-09 | 38.65 | $34.58 | 213500 |
| 2022-08-08 | 36.99 | $34.12 | 219400 |
| 2022-08-05 | 37.15 | $34.20 | 263200 |
| 2022-08-04 | 37.74 | $34.49 | 447500 |
| 2022-08-03 | 36.02 | $33.97 | 430400 |
| 2022-08-02 | 35.63 | $33.85 | 561300 |
| 2022-08-01 | 33.82 | $33.28 | 405000 |
| 2022-07-29 | 34.53 | $33.72 | 434300 |
| 2022-07-28 | 34.98 | $34.00 | 1.7M |
| 2022-07-27 | 58.33 | $43.12 | 167200 |
| 2022-07-26 | 53.76 | $41.70 | 132300 |
| 2022-07-25 | 55.60 | $42.15 | 154700 |
| 2022-07-22 | 53.73 | $41.59 | 151600 |
| 2022-07-21 | 56.17 | $42.20 | 181700 |
| 2022-07-20 | 55.19 | $41.89 | 79500 |
| 2022-07-19 | 53.50 | $41.36 | 207500 |
| 2022-07-18 | 46.07 | $39.33 | 159100 |
| 2022-07-15 | 45.83 | $39.27 | 156400 |
| 2022-07-14 | 41.54 | $38.24 | 207400 |
| 2022-07-13 | 46.12 | $39.60 | 164900 |
| 2022-07-12 | 49.40 | $40.46 | 302900 |
| 2022-07-11 | 49.87 | $40.58 | 334600 |
| 2022-07-08 | 51.74 | $41.06 | 363300 |
| 2022-07-07 | 50.97 | $40.85 | 471700 |
| 2022-07-06 | 50.62 | $40.75 | 323500 |
| 2022-07-05 | 52.23 | $41.20 | 334700 |
| 2022-07-01 | 50.29 | $40.62 | 304200 |
| 2022-06-30 | 42.91 | $38.67 | 211900 |
| 2022-06-29 | 44.42 | $39.14 | 129400 |
| 2022-06-28 | 44.67 | $39.22 | 237000 |
| 2022-06-27 | 46.15 | $39.69 | 164400 |
| 2022-06-24 | 46.01 | $39.65 | 362200 |
| 2022-06-23 | 40.15 | $38.11 | 183000 |
| 2022-06-22 | 39.33 | $37.91 | 188500 |
| 2022-06-21 | 39.49 | $37.97 | 211700 |
| 2022-06-17 | 38.27 | $37.65 | 431200 |
| 2022-06-16 | 36.42 | $37.16 | 307900 |
| 2022-06-15 | 37.53 | $37.67 | 304100 |
| 2022-06-14 | 35.43 | $37.10 | 337200 |
| 2022-06-13 | 34.99 | $36.98 | 295400 |
| 2022-06-10 | 38.10 | $38.50 | 185300 |
| 2022-06-09 | 40.67 | $39.64 | 220200 |
| 2022-06-08 | 44.80 | $41.28 | 172300 |
| 2022-06-07 | 45.96 | $41.71 | 116400 |
| 2022-06-06 | 46.47 | $41.90 | 207100 |
| 2022-06-03 | 43.87 | $41.06 | 113900 |
| 2022-06-02 | 44.93 | $41.49 | 144300 |
| 2022-06-01 | 43.02 | $40.86 | 147200 |
| 2022-05-31 | 44.68 | $41.57 | 445500 |
| 2022-05-27 | 44.75 | $41.60 | 148900 |
| 2022-05-26 | 42.01 | $40.64 | 232800 |
| 2022-05-25 | 38.24 | $39.40 | 234600 |
| 2022-05-24 | 35.42 | $38.52 | 213000 |
| 2022-05-23 | 36.37 | $39.05 | 300900 |
| 2022-05-20 | 29.21 | $36.95 | 230500 |
| 2022-05-19 | 29.42 | $37.09 | 313300 |
| 2022-05-18 | 30.96 | $38.11 | 256000 |
| 2022-05-17 | 33.54 | $39.69 | 159200 |
| 2022-05-16 | 29.06 | $38.43 | 260100 |
| 2022-05-13 | 30.62 | $39.43 | 190700 |
| 2022-05-12 | 28.55 | $38.86 | 266900 |
| 2022-05-11 | 27.54 | $38.58 | 199700 |
| 2022-05-10 | 27.68 | $38.69 | 339400 |
| 2022-05-09 | 28.76 | $39.51 | 304200 |
| 2022-05-06 | 30.91 | $41.05 | 234500 |
| 2022-05-05 | 32.58 | $42.16 | 223300 |
| 2022-05-04 | 35.83 | $44.12 | 304400 |
| 2022-05-03 | 32.06 | $42.97 | 401800 |
| 2022-05-02 | 32.64 | $43.34 | 374300 |
| 2022-04-29 | 33.12 | $43.65 | 349300 |
| 2022-04-28 | 36.92 | $45.92 | 221000 |
| 2022-04-27 | 33.84 | $44.95 | 224200 |
| 2022-04-26 | 34.42 | $45.30 | 217100 |
| 2022-04-25 | 38.11 | $47.40 | 157900 |
| 2022-04-22 | 36.82 | $46.98 | 191900 |
| 2022-04-21 | 38.83 | $48.08 | 178900 |
| 2022-04-20 | 41.66 | $49.52 | 233800 |
| 2022-04-19 | 42.54 | $49.95 | 174000 |
| 2022-04-18 | 36.14 | $47.80 | 183700 |
| 2022-04-14 | 36.83 | $48.18 | 250600 |
| 2022-04-13 | 39.50 | $49.60 | 170000 |
| 2022-04-12 | 37.15 | $48.83 | 357000 |
| 2022-04-11 | 37.44 | $48.99 | 229800 |
| 2022-04-08 | 38.72 | $49.71 | 246200 |
| 2022-04-07 | 38.93 | $49.83 | 332700 |
| 2022-04-06 | 43.08 | $52.07 | 211400 |
| 2022-04-05 | 46.76 | $53.81 | 210300 |
| 2022-04-04 | 47.09 | $53.96 | 111100 |
| 2022-04-01 | 48.57 | $54.64 | 182600 |
| 2022-03-31 | 49.17 | $54.92 | 219800 |
| 2022-03-30 | 51.81 | $56.13 | 332500 |
| 2022-03-29 | 54.30 | $57.22 | 288200 |
| 2022-03-28 | 50.72 | $55.49 | 267600 |
| 2022-03-25 | 50.30 | $55.29 | 147300 |
| 2022-03-24 | 46.49 | $53.56 | 134900 |
| 2022-03-23 | 45.92 | $53.31 | 245100 |
| 2022-03-22 | 50.81 | $55.69 | 405100 |
| 2022-03-21 | 48.53 | $54.65 | 355600 |
| 2022-03-18 | 51.37 | $55.96 | 1.2M |
| 2022-03-17 | 50.49 | $55.54 | 364500 |
| 2022-03-16 | 47.92 | $54.34 | 267100 |
| 2022-03-15 | 42.26 | $51.95 | 391800 |
| 2022-03-14 | 43.14 | $52.42 | 235000 |
| 2022-03-11 | 40.20 | $51.25 | 256400 |
| 2022-03-10 | 39.13 | $50.83 | 327300 |
| 2022-03-09 | 40.07 | $51.41 | 489000 |
| 2022-03-08 | 35.03 | $49.44 | 390700 |
| 2022-03-07 | 35.46 | $49.74 | 477000 |
| 2022-03-04 | 43.85 | $54.64 | 304600 |
| 2022-03-03 | 47.08 | $56.14 | 240900 |
| 2022-03-02 | 47.42 | $56.29 | 257100 |
| 2022-03-01 | 39.73 | $53.44 | 474100 |
| 2022-02-28 | 43.90 | $55.39 | 393200 |
| 2022-02-25 | 43.44 | $55.23 | 269600 |
| 2022-02-24 | 38.57 | $53.61 | 223300 |
| 2022-02-23 | 39.42 | $54.04 | 152800 |
| 2022-02-22 | 41.48 | $55.05 | 241600 |
| 2022-02-18 | 43.78 | $56.12 | 157500 |
| 2022-02-17 | 44.57 | $56.48 | 162400 |
| 2022-02-16 | 49.96 | $58.75 | 160600 |
| 2022-02-15 | 49.08 | $58.41 | 233200 |
| 2022-02-14 | 44.49 | $56.72 | 232100 |
| 2022-02-11 | 44.72 | $56.82 | 160200 |
| 2022-02-10 | 45.78 | $57.30 | 293300 |
| 2022-02-09 | 47.39 | $58.02 | 262900 |
| 2022-02-08 | 51.13 | $59.60 | 320300 |
| 2022-02-07 | 47.11 | $58.00 | 159300 |
| 2022-02-04 | 47.72 | $58.26 | 244600 |
| 2022-02-03 | 46.23 | $57.67 | 215600 |
| 2022-02-02 | 49.40 | $59.07 | 401900 |
| 2022-02-01 | 55.94 | $61.58 | 359200 |
| 2022-01-31 | 50.70 | $59.46 | 443500 |
| 2022-01-28 | 46.05 | $57.84 | 301100 |
| 2022-01-27 | 42.10 | $56.61 | 282700 |
| 2022-01-26 | 42.68 | $56.85 | 189900 |
| 2022-01-25 | 44.20 | $57.48 | 170400 |
| 2022-01-24 | 45.04 | $57.83 | 330000 |
| 2022-01-21 | 43.76 | $57.39 | 232300 |
| 2022-01-20 | 44.96 | $57.92 | 164300 |
| 2022-01-19 | 49.08 | $59.63 | 264000 |
| 2022-01-18 | 53.38 | $61.21 | 328200 |
| 2022-01-14 | 59.00 | $63.02 | 193700 |
| 2022-01-13 | 56.93 | $62.15 | 142200 |
| 2022-01-12 | 55.83 | $61.70 | 148500 |
| 2022-01-11 | 52.76 | $60.49 | 276300 |
| 2022-01-10 | 56.76 | $61.78 | 222600 |
| 2022-01-07 | 58.02 | $62.17 | 252100 |
| 2022-01-06 | 57.49 | $61.94 | 208500 |
| 2022-01-05 | 50.32 | $59.17 | 162100 |
| 2022-01-04 | 54.38 | $60.46 | 211000 |
| 2022-01-03 | 53.24 | $60.05 | 182100 |
| 2021-12-31 | 52.16 | $59.66 | 166200 |
| 2021-12-30 | 52.42 | $59.75 | 163300 |
| 2021-12-29 | 52.79 | $59.88 | 136300 |
| 2021-12-28 | 51.67 | $59.43 | 125000 |
| 2021-12-27 | 50.64 | $59.01 | 221200 |
| 2021-12-23 | 47.53 | $57.79 | 109700 |
| 2021-12-22 | 46.99 | $57.58 | 179900 |
| 2021-12-21 | 44.35 | $56.57 | 258600 |
| 2021-12-20 | 39.19 | $54.76 | 292900 |
| 2021-12-17 | 42.30 | $56.27 | 1.6M |
| 2021-12-16 | 46.65 | $58.14 | 282300 |
| 2021-12-15 | 46.28 | $58.01 | 478400 |
| 2021-12-14 | 44.28 | $57.29 | 287500 |
| 2021-12-13 | 42.67 | $56.72 | 337100 |
| 2021-12-10 | 44.85 | $57.73 | 183900 |
| 2021-12-09 | 46.69 | $58.55 | 142800 |
| 2021-12-08 | 48.37 | $59.28 | 165600 |
| 2021-12-07 | 46.52 | $58.54 | 180100 |
| 2021-12-06 | 46.60 | $58.58 | 194600 |
| 2021-12-03 | 43.32 | $57.26 | 193500 |
| 2021-12-02 | 46.64 | $58.87 | 339500 |
| 2021-12-01 | 43.20 | $57.53 | 388000 |
| 2021-11-30 | 48.13 | $59.77 | 271300 |
| 2021-11-29 | 52.86 | $61.62 | 203500 |
| 2021-11-26 | 53.23 | $61.76 | 157800 |
| 2021-11-24 | 63.58 | $65.13 | 110700 |
| 2021-11-23 | 63.28 | $64.98 | 181800 |
| 2021-11-22 | 60.30 | $63.55 | 165400 |
| 2021-11-19 | 58.72 | $62.84 | 237500 |
| 2021-11-18 | 59.38 | $63.05 | 198700 |
| 2021-11-17 | 60.75 | $63.49 | 187000 |
| 2021-11-16 | 64.88 | $64.77 | 159600 |
| 2021-11-15 | 67.29 | $65.48 | 233500 |
| 2021-11-12 | 64.80 | $64.06 | 252200 |
| 2021-11-11 | 63.87 | $63.55 | 192900 |
| 2021-11-10 | 67.87 | $64.74 | 251200 |
| 2021-11-09 | 66.60 | $63.98 | 280000 |
| 2021-11-08 | 65.77 | $63.49 | 325300 |
| 2021-11-05 | 63.22 | $62.05 | 307500 |
| 2021-11-04 | 59.31 | $60.09 | 305400 |
| 2021-11-03 | 59.16 | $60.02 | 293800 |
| 2021-11-02 | 54.09 | $57.77 | 344900 |
| 2021-11-01 | 53.79 | $57.65 | 346300 |
| 2021-10-29 | 48.03 | $55.44 | 470300 |
| 2021-10-28 | 47.03 | $55.09 | 1.1M |
| 2021-10-27 | 59.37 | $59.09 | 243500 |
| 2021-10-26 | 70.79 | $61.68 | 193800 |
| 2021-10-25 | 76.80 | $62.79 | 176100 |
| 2021-10-22 | 75.33 | $61.97 | 263600 |
| 2021-10-21 | 74.58 | $61.57 | 245600 |
| 2021-10-20 | 74.38 | $61.46 | 161500 |
| 2021-10-19 | 72.99 | $60.71 | 337600 |
| 2021-10-18 | 77.19 | $61.50 | 195600 |
| 2021-10-15 | 75.94 | $60.75 | 334400 |
| 2021-10-14 | 75.06 | $60.24 | 190500 |
| 2021-10-13 | 73.32 | $59.29 | 185600 |
| 2021-10-12 | 72.76 | $58.99 | 294000 |
| 2021-10-11 | 69.80 | $57.54 | 236200 |
| 2021-10-08 | 68.44 | $56.93 | 202700 |
| 2021-10-07 | 68.44 | $56.93 | 355900 |
| 2021-10-06 | 65.09 | $55.50 | 236600 |
| 2021-10-05 | 65.07 | $55.49 | 451500 |
| 2021-10-04 | 63.89 | $55.00 | 411600 |
| 2021-10-01 | 61.91 | $54.21 | 283500 |
| 2021-09-30 | 57.01 | $52.48 | 185900 |
| 2021-09-29 | 56.77 | $52.40 | 158300 |
| 2021-09-28 | 54.34 | $51.61 | 143600 |
| 2021-09-27 | 55.54 | $51.93 | 329400 |
| 2021-09-24 | 54.59 | $51.61 | 107500 |
| 2021-09-23 | 54.87 | $51.69 | 111400 |
| 2021-09-22 | 52.13 | $50.75 | 121100 |
| 2021-09-21 | 47.70 | $49.37 | 155500 |
| 2021-09-20 | 48.98 | $49.78 | 211000 |
| 2021-09-17 | 56.73 | $51.98 | 525800 |
| 2021-09-16 | 55.13 | $51.46 | 192400 |
| 2021-09-15 | 54.08 | $51.12 | 198200 |
| 2021-09-14 | 51.61 | $50.34 | 188200 |
| 2021-09-13 | 56.46 | $51.65 | 219000 |
| 2021-09-10 | 54.80 | $51.11 | 223300 |
| 2021-09-09 | 54.09 | $50.88 | 372800 |
| 2021-09-08 | 51.18 | $49.96 | 238300 |
| 2021-09-07 | 45.18 | $48.29 | 71300 |
| 2021-09-03 | 47.89 | $49.10 | 81500 |
| 2021-09-02 | 48.47 | $49.27 | 79700 |
| 2021-09-01 | 48.47 | $49.27 | 79700 |
| 2021-08-31 | 48.20 | $49.19 | 111900 |
| 2021-08-30 | 45.92 | $48.50 | 120300 |
| 2021-08-27 | 50.16 | $49.89 | 169900 |
| 2021-08-26 | 44.05 | $48.16 | 88400 |
| 2021-08-25 | 48.49 | $49.52 | 121100 |
| 2021-08-24 | 49.85 | $49.91 | 68500 |
| 2021-08-23 | 47.85 | $49.35 | 79700 |
| 2021-08-20 | 46.65 | $49.02 | 109700 |
| 2021-08-19 | 42.92 | $48.03 | 116600 |
| 2021-08-18 | 44.23 | $48.47 | 67600 |
| 2021-08-17 | 45.21 | $48.80 | 79100 |
| 2021-08-16 | 46.91 | $49.37 | 74600 |
| 2021-08-13 | 48.25 | $49.81 | 45400 |
| 2021-08-12 | 49.84 | $50.33 | 192000 |
| 2021-08-11 | 50.82 | $50.65 | 126500 |
| 2021-08-10 | 48.66 | $49.93 | 75100 |
| 2021-08-09 | 46.84 | $49.34 | 108800 |
| 2021-08-06 | 48.44 | $49.92 | 104900 |
| 2021-08-05 | 42.74 | $48.14 | 159800 |
| 2021-08-04 | 42.54 | $48.08 | 113300 |
| 2021-08-03 | 44.97 | $49.04 | 204200 |
| 2021-08-02 | 43.98 | $48.73 | 216500 |
| 2021-07-30 | 46.45 | $49.70 | 236400 |
| 2021-07-29 | 48.08 | $50.32 | 210900 |
| 2021-07-28 | 44.68 | $49.18 | 125200 |
| 2021-07-27 | 42.87 | $48.60 | 103000 |
| 2021-07-26 | 42.78 | $48.57 | 67900 |
| 2021-07-23 | 42.57 | $48.50 | 89600 |
| 2021-07-22 | 40.49 | $47.78 | 96600 |
| 2021-07-21 | 42.96 | $48.98 | 106000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.20
2026-07-17
Close Price
$89.76
Vol: 240300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.84
Average
-46.54
Maximum
-0.12
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -33.20 | $89.76 | 240300 |
| 2026-07-16 | -7.65 | $92.88 | 281500 |
| 2026-07-15 | -13.82 | $90.87 | 174200 |
| 2026-07-14 | -5.94 | $90.97 | 156729 |
| 2026-07-13 | -5.20 | $90.78 | 210066 |
| 2026-07-10 | -10.13 | $90.23 | 144251 |
| 2026-07-09 | -14.71 | $89.72 | 188623 |
| 2026-07-08 | -27.53 | $88.29 | 198437 |
| 2026-07-07 | -7.89 | $90.44 | 160651 |
| 2026-07-06 | -6.99 | $90.00 | 141400 |
| 2026-07-02 | -16.38 | $88.72 | 193200 |
| 2026-07-01 | -2.73 | $89.69 | 407819 |
| 2026-06-30 | -23.86 | $87.06 | 369100 |
| 2026-06-29 | -29.00 | $86.42 | 224800 |
| 2026-06-26 | -6.90 | $87.16 | 438014 |
| 2026-06-25 | -8.79 | $86.82 | 202100 |
| 2026-06-24 | -7.80 | $86.45 | 195600 |
| 2026-06-23 | -14.04 | $84.99 | 226900 |
| 2026-06-22 | -42.69 | $82.52 | 239576 |
| 2026-06-18 | -48.14 | $82.05 | 408900 |
| 2026-06-17 | -60.32 | $81.00 | 292625 |
| 2026-06-16 | -33.64 | $83.30 | 152000 |
| 2026-06-15 | -48.38 | $82.03 | 155205 |
| 2026-06-12 | -14.19 | $84.17 | 278100 |
| 2026-06-11 | -24.29 | $82.91 | 272700 |
| 2026-06-10 | -43.61 | $81.55 | 199208 |
| 2026-06-09 | -48.86 | $81.18 | 187517 |
| 2026-06-08 | -68.88 | $80.39 | 222000 |
| 2026-06-05 | -77.94 | $79.89 | 256000 |
| 2026-06-04 | -86.82 | $79.05 | 296812 |
| 2026-06-03 | -98.57 | $77.74 | 371324 |
| 2026-06-02 | -79.74 | $81.41 | 138121 |
| 2026-06-01 | -85.19 | $80.91 | 141629 |
| 2026-05-29 | -70.70 | $82.24 | 146240 |
| 2026-05-28 | -69.17 | $82.38 | 127915 |
| 2026-05-27 | -62.38 | $83.03 | 95730 |
| 2026-05-26 | -60.76 | $83.89 | 152408 |
| 2026-05-22 | -71.16 | $82.74 | 171900 |
| 2026-05-21 | -71.97 | $82.65 | 154700 |
| 2026-05-20 | -82.47 | $82.58 | 205200 |
| 2026-05-19 | -95.53 | $80.45 | 134648 |
| 2026-05-18 | -95.18 | $80.57 | 205900 |
| 2026-05-15 | -98.35 | $79.90 | 183201 |
| 2026-05-14 | -92.26 | $81.23 | 198605 |
| 2026-05-13 | -98.25 | $79.93 | 256218 |
| 2026-05-12 | -92.38 | $82.59 | 214111 |
| 2026-05-11 | -98.59 | $83.79 | 221200 |
| 2026-05-08 | -87.62 | $86.32 | 172500 |
| 2026-05-07 | -80.41 | $87.55 | 165800 |
| 2026-05-06 | -81.70 | $87.33 | 214500 |
| 2026-05-05 | -90.44 | $85.84 | 176200 |
| 2026-05-04 | -91.14 | $85.72 | 180410 |
| 2026-05-01 | -86.57 | $86.50 | 175018 |
| 2026-04-30 | -84.57 | $86.84 | 206725 |
| 2026-04-29 | -87.04 | $86.42 | 194146 |
| 2026-04-28 | -71.50 | $89.07 | 246626 |
| 2026-04-27 | -75.43 | $88.40 | 190200 |
| 2026-04-24 | -77.54 | $88.04 | 298600 |
| 2026-04-23 | -79.77 | $87.66 | 561749 |
| 2026-04-22 | -19.84 | $98.51 | 183242 |
| 2026-04-21 | -25.04 | $97.79 | 147919 |
| 2026-04-20 | -9.60 | $99.93 | 152825 |
| 2026-04-17 | -13.78 | $99.35 | 203642 |
| 2026-04-16 | -1.95 | $96.95 | 131300 |
| 2026-04-15 | -7.29 | $96.43 | 185800 |
| 2026-04-14 | -1.15 | $96.89 | 154048 |
| 2026-04-13 | -10.31 | $95.23 | 135149 |
| 2026-04-10 | -13.97 | $94.91 | 154245 |
| 2026-04-09 | -13.52 | $94.95 | 251713 |
| 2026-04-08 | -9.69 | $94.93 | 246900 |
| 2026-04-07 | -12.54 | $92.61 | 199622 |
| 2026-04-06 | -18.87 | $92.06 | 136920 |
| 2026-04-02 | -48.77 | $90.00 | 220626 |
| 2026-04-01 | -48.48 | $90.02 | 264400 |
| 2026-03-31 | -59.94 | $89.23 | 230700 |
| 2026-03-30 | -79.83 | $87.86 | 153331 |
| 2026-03-27 | -78.23 | $87.97 | 136543 |
| 2026-03-26 | -69.76 | $88.82 | 165641 |
| 2026-03-25 | -76.21 | $88.64 | 229200 |
| 2026-03-24 | -52.52 | $90.80 | 246214 |
| 2026-03-23 | -47.48 | $91.26 | 336215 |
| 2026-03-20 | -68.75 | $89.32 | 974247 |
| 2026-03-19 | -49.01 | $91.36 | 208000 |
| 2026-03-18 | -59.65 | $90.34 | 275700 |
| 2026-03-17 | -54.33 | $90.85 | 198400 |
| 2026-03-16 | -62.57 | $90.06 | 270500 |
| 2026-03-13 | -50.99 | $91.17 | 186300 |
| 2026-03-12 | -65.17 | $89.81 | 191200 |
| 2026-03-11 | -72.99 | $89.06 | 214350 |
| 2026-03-10 | -67.15 | $89.62 | 315749 |
| 2026-03-09 | -62.46 | $90.07 | 283845 |
| 2026-03-06 | -69.57 | $89.91 | 196230 |
| 2026-03-05 | -33.71 | $91.03 | 174635 |
| 2026-03-04 | -30.90 | $91.45 | 259300 |
| 2026-03-03 | -30.63 | $91.49 | 159000 |
| 2026-03-02 | -27.82 | $91.91 | 201900 |
| 2026-02-27 | -35.32 | $90.79 | 393701 |
| 2026-02-26 | -7.91 | $94.88 | 286700 |
| 2026-02-25 | -12.00 | $94.27 | 173515 |
| 2026-02-24 | -21.51 | $92.85 | 369017 |
| 2026-02-23 | -21.85 | $92.80 | 529323 |
| 2026-02-20 | -2.35 | $95.71 | 216037 |
| 2026-02-19 | -3.25 | $94.52 | 233400 |
| 2026-02-18 | -9.12 | $93.15 | 353649 |
| 2026-02-17 | -8.10 | $93.37 | 235243 |
| 2026-02-13 | -12.40 | $92.45 | 270739 |
| 2026-02-12 | -31.77 | $88.31 | 206900 |
| 2026-02-11 | -25.02 | $89.59 | 350600 |
| 2026-02-10 | -12.44 | $92.36 | 351829 |
| 2026-02-09 | -4.58 | $93.93 | 314700 |
| 2026-02-06 | -1.53 | $93.72 | 177808 |
| 2026-02-05 | -3.81 | $92.37 | 371300 |
| 2026-02-04 | -7.71 | $91.57 | 376108 |
| 2026-02-03 | -9.50 | $91.14 | 320800 |
| 2026-02-02 | -6.21 | $91.08 | 352800 |
| 2026-01-30 | -3.44 | $90.29 | 427653 |
| 2026-01-29 | -1.66 | $89.37 | 371293 |
| 2026-01-28 | -7.32 | $85.71 | 240000 |
| 2026-01-27 | -3.75 | $86.30 | 261513 |
| 2026-01-26 | -9.01 | $85.43 | 399700 |
| 2026-01-23 | -7.26 | $85.72 | 572900 |
| 2026-01-22 | -6.48 | $79.90 | 428300 |
| 2026-01-21 | -4.32 | $77.25 | 247800 |
| 2026-01-20 | -39.20 | $74.18 | 181700 |
| 2026-01-16 | -22.24 | $75.24 | 193000 |
| 2026-01-15 | -1.12 | $76.56 | 209100 |
| 2026-01-14 | -26.96 | $74.77 | 176000 |
| 2026-01-13 | -45.59 | $73.65 | 171400 |
| 2026-01-12 | -47.25 | $73.55 | 179500 |
| 2026-01-09 | -36.61 | $74.19 | 182100 |
| 2026-01-08 | -24.29 | $74.93 | 239200 |
| 2026-01-07 | -54.91 | $73.09 | 217000 |
| 2026-01-06 | -30.95 | $74.53 | 221000 |
| 2026-01-05 | -41.26 | $73.91 | 213800 |
| 2026-01-02 | -75.21 | $71.87 | 325500 |
| 2025-12-31 | -93.25 | $71.00 | 177800 |
| 2025-12-30 | -99.09 | $72.02 | 117900 |
| 2025-12-29 | -64.86 | $73.03 | 99700 |
| 2025-12-26 | -56.95 | $73.44 | 92100 |
| 2025-12-24 | -38.85 | $74.30 | 72600 |
| 2025-12-23 | -39.91 | $73.84 | 206300 |
| 2025-12-22 | -22.40 | $74.73 | 161500 |
| 2025-12-19 | -11.48 | $75.41 | 706000 |
| 2025-12-18 | -23.34 | $74.02 | 295000 |
| 2025-12-17 | -30.51 | $73.22 | 278500 |
| 2025-12-16 | -19.00 | $74.23 | 372200 |
| 2025-12-15 | -24.88 | $73.63 | 230400 |
| 2025-12-12 | -17.04 | $74.43 | 209200 |
| 2025-12-11 | -15.08 | $74.63 | 206000 |
| 2025-12-10 | -4.72 | $75.25 | 257200 |
| 2025-12-09 | -21.01 | $73.14 | 187600 |
| 2025-12-08 | -21.89 | $73.06 | 195800 |
| 2025-12-05 | -7.59 | $74.36 | 410000 |
| 2025-12-04 | -10.89 | $74.06 | 246200 |
| 2025-12-03 | -2.51 | $74.11 | 264700 |
| 2025-12-02 | -11.67 | $72.23 | 154900 |
| 2025-12-01 | -2.15 | $72.70 | 178100 |
| 2025-11-28 | -11.58 | $71.90 | 125400 |
| 2025-11-26 | -7.73 | $71.48 | 179900 |
| 2025-11-25 | -7.73 | $71.48 | 181700 |
| 2025-11-24 | -13.73 | $69.83 | 194800 |
| 2025-11-21 | -26.49 | $70.20 | 249700 |
| 2025-11-20 | -72.50 | $67.63 | 219600 |
| 2025-11-19 | -75.31 | $67.45 | 152500 |
| 2025-11-18 | -85.43 | $66.88 | 206900 |
| 2025-11-17 | -91.34 | $66.47 | 188600 |
| 2025-11-14 | -56.85 | $68.86 | 116200 |
| 2025-11-13 | -58.30 | $68.76 | 122700 |
| 2025-11-12 | -62.51 | $69.48 | 123500 |
| 2025-11-11 | -71.70 | $69.02 | 117200 |
| 2025-11-10 | -69.62 | $69.26 | 183700 |
| 2025-11-07 | -74.82 | $68.68 | 176600 |
| 2025-11-06 | -84.59 | $67.59 | 159800 |
| 2025-11-05 | -85.04 | $67.54 | 268600 |
| 2025-11-04 | -89.70 | $67.02 | 228700 |
| 2025-11-03 | -91.03 | $67.49 | 216200 |
| 2025-10-31 | -93.05 | $68.06 | 192000 |
| 2025-10-30 | -87.76 | $68.57 | 180600 |
| 2025-10-29 | -93.05 | $68.06 | 203500 |
| 2025-10-28 | -98.12 | $69.19 | 144800 |
| 2025-10-27 | -85.86 | $70.17 | 164700 |
| 2025-10-24 | -69.09 | $71.51 | 170900 |
| 2025-10-23 | -73.72 | $71.14 | 214800 |
| 2025-10-22 | -66.21 | $71.74 | 280100 |
| 2025-10-21 | -66.08 | $71.75 | 213600 |
| 2025-10-20 | -67.94 | $71.98 | 205300 |
| 2025-10-17 | -76.34 | $71.21 | 203400 |
| 2025-10-16 | -92.15 | $69.76 | 539400 |
| 2025-10-15 | -42.93 | $75.57 | 134400 |
| 2025-10-14 | -43.36 | $76.92 | 180600 |
| 2025-10-13 | -78.55 | $73.90 | 167300 |
| 2025-10-10 | -98.02 | $72.23 | 262600 |
| 2025-10-09 | -83.38 | $74.07 | 166200 |
| 2025-10-08 | -78.81 | $74.43 | 166200 |
| 2025-10-07 | -77.67 | $74.52 | 177800 |
| 2025-10-06 | -84.26 | $74.00 | 154800 |
| 2025-10-03 | -88.58 | $73.66 | 149300 |
| 2025-10-02 | -90.10 | $73.54 | 146300 |
| 2025-10-01 | -88.96 | $73.63 | 135000 |
| 2025-09-30 | -90.08 | $74.01 | 212900 |
| 2025-09-29 | -82.61 | $74.89 | 164000 |
| 2025-09-26 | -66.09 | $76.04 | 113500 |
| 2025-09-25 | -78.59 | $75.17 | 156000 |
| 2025-09-24 | -81.18 | $74.99 | 157400 |
| 2025-09-23 | -70.69 | $75.72 | 166600 |
| 2025-09-22 | -47.84 | $77.31 | 272300 |
| 2025-09-19 | -61.93 | $76.33 | 655700 |
| 2025-09-18 | -51.44 | $77.06 | 282600 |
| 2025-09-17 | -70.69 | $75.72 | 226100 |
| 2025-09-16 | -86.40 | $74.62 | 161400 |
| 2025-09-15 | -87.22 | $75.13 | 151600 |
| 2025-09-12 | -80.19 | $75.57 | 121800 |
| 2025-09-11 | -66.13 | $76.45 | 174200 |
| 2025-09-10 | -66.13 | $76.45 | 95600 |
| 2025-09-09 | -59.22 | $76.64 | 166800 |
| 2025-09-08 | -49.34 | $76.87 | 120800 |
| 2025-09-05 | -53.72 | $76.40 | 176000 |
| 2025-09-04 | -25.58 | $78.38 | 114400 |
| 2025-09-03 | -33.56 | $77.69 | 118200 |
| 2025-09-02 | -18.87 | $78.96 | 114900 |
| 2025-08-29 | -12.96 | $79.47 | 200100 |
| 2025-08-28 | -3.43 | $80.12 | 125100 |
| 2025-08-27 | -2.53 | $80.05 | 109000 |
| 2025-08-26 | -8.94 | $79.28 | 162500 |
| 2025-08-25 | -35.29 | $78.44 | 125700 |
| 2025-08-22 | -32.30 | $78.74 | 187500 |
| 2025-08-21 | -68.87 | $75.16 | 98100 |
| 2025-08-20 | -70.31 | $75.75 | 93200 |
| 2025-08-19 | -73.44 | $75.35 | 106600 |
| 2025-08-18 | -72.97 | $75.41 | 107900 |
| 2025-08-15 | -73.83 | $75.30 | 243700 |
| 2025-08-14 | -63.36 | $76.64 | 146500 |
| 2025-08-13 | -60.78 | $76.97 | 166600 |
| 2025-08-12 | -73.75 | $75.31 | 207800 |
| 2025-08-11 | -85.86 | $73.76 | 191600 |
| 2025-08-08 | -85.47 | $73.81 | 151800 |
| 2025-08-07 | -97.11 | $72.32 | 179700 |
| 2025-08-06 | -93.55 | $73.80 | 159900 |
| 2025-08-05 | -86.94 | $74.58 | 226600 |
| 2025-08-04 | -87.45 | $74.52 | 229000 |
| 2025-08-01 | -85.16 | $74.79 | 359700 |
| 2025-07-31 | -96.64 | $75.63 | 234900 |
| 2025-07-30 | -96.42 | $76.75 | 249700 |
| 2025-07-29 | -88.32 | $77.72 | 347500 |
| 2025-07-28 | -75.12 | $80.27 | 185200 |
| 2025-07-25 | -76.28 | $80.20 | 161800 |
| 2025-07-24 | -61.74 | $80.15 | 197400 |
| 2025-07-23 | -45.84 | $80.70 | 121900 |
| 2025-07-22 | -48.28 | $80.48 | 126900 |
| 2025-07-21 | -37.22 | $80.46 | 121600 |
| 2025-07-18 | -31.94 | $80.93 | 170000 |
| 2025-07-17 | -18.35 | $82.59 | 147900 |
| 2025-07-16 | -26.95 | $81.54 | 139400 |
| 2025-07-15 | -27.93 | $81.42 | 243100 |
| 2025-07-14 | -9.91 | $83.62 | 184700 |
| 2025-07-11 | -16.71 | $82.79 | 222000 |
| 2025-07-10 | -8.03 | $83.85 | 164100 |
| 2025-07-09 | -4.71 | $83.75 | 200900 |
| 2025-07-08 | -5.43 | $83.59 | 156000 |
| 2025-07-07 | -9.40 | $82.93 | 221000 |
| 2025-07-03 | -11.16 | $82.73 | 179100 |
| 2025-07-02 | -5.50 | $82.58 | 217000 |
| 2025-07-01 | -5.70 | $81.56 | 203500 |
| 2025-06-30 | -19.35 | $79.12 | 157000 |
| 2025-06-27 | -4.74 | $80.25 | 723600 |
| 2025-06-26 | -1.55 | $78.96 | 176300 |
| 2025-06-25 | -25.89 | $77.00 | 201500 |
| 2025-06-24 | -39.19 | $76.36 | 119300 |
| 2025-06-23 | -42.28 | $76.17 | 189700 |
| 2025-06-20 | -91.91 | $73.12 | 371500 |
| 2025-06-18 | -97.78 | $72.91 | 136200 |
| 2025-06-17 | -98.74 | $73.34 | 108300 |
| 2025-06-16 | -96.30 | $74.15 | 150000 |
| 2025-06-13 | -93.40 | $74.37 | 143000 |
| 2025-06-12 | -92.90 | $75.93 | 109700 |
| 2025-06-11 | -76.85 | $76.97 | 128800 |
| 2025-06-10 | -75.97 | $77.40 | 113100 |
| 2025-06-09 | -84.43 | $77.11 | 157500 |
| 2025-06-06 | -77.68 | $77.82 | 154900 |
| 2025-06-05 | -93.54 | $76.15 | 142100 |
| 2025-06-04 | -98.87 | $76.37 | 145700 |
| 2025-06-03 | -81.72 | $78.04 | 126700 |
| 2025-06-02 | -89.32 | $77.30 | 162900 |
| 2025-05-30 | -81.62 | $78.05 | 217800 |
| 2025-05-29 | -82.03 | $78.01 | 133700 |
| 2025-05-28 | -89.84 | $77.25 | 202900 |
| 2025-05-27 | -79.16 | $78.29 | 128900 |
| 2025-05-23 | -89.53 | $77.28 | 137400 |
| 2025-05-22 | -99.64 | $77.59 | 142800 |
| 2025-05-21 | -95.96 | $78.17 | 105200 |
| 2025-05-20 | -64.75 | $80.71 | 114100 |
| 2025-05-19 | -32.20 | $81.15 | 130400 |
| 2025-05-16 | -27.40 | $81.43 | 183200 |
| 2025-05-15 | -29.08 | $81.15 | 198600 |
| 2025-05-14 | -30.70 | $80.88 | 148700 |
| 2025-05-13 | -23.98 | $82.00 | 165500 |
| 2025-05-12 | -15.55 | $83.08 | 167300 |
| 2025-05-09 | -5.82 | $82.25 | 103900 |
| 2025-05-08 | -2.91 | $82.72 | 196000 |
| 2025-05-07 | -4.50 | $82.00 | 174000 |
| 2025-05-06 | -8.07 | $81.35 | 159100 |
| 2025-05-05 | -5.44 | $81.82 | 179100 |
| 2025-05-02 | -1.75 | $81.84 | 185600 |
| 2025-05-01 | -11.05 | $79.90 | 208700 |
| 2025-04-30 | -14.10 | $79.37 | 304000 |
| 2025-04-29 | -9.67 | $80.14 | 300200 |
| 2025-04-28 | -12.84 | $79.59 | 246200 |
| 2025-04-25 | -16.47 | $78.96 | 221500 |
| 2025-04-24 | -14.39 | $79.32 | 283000 |
| 2025-04-23 | -16.52 | $78.95 | 426100 |
| 2025-04-22 | -22.98 | $74.47 | 332700 |
| 2025-04-21 | -54.96 | $70.31 | 247700 |
| 2025-04-17 | -54.80 | $70.33 | 274400 |
| 2025-04-16 | -53.50 | $70.50 | 253200 |
| 2025-04-15 | -54.88 | $70.32 | 126000 |
| 2025-04-14 | -62.03 | $69.39 | 216400 |
| 2025-04-11 | -74.33 | $67.79 | 218400 |
| 2025-04-10 | -78.86 | $67.20 | 325800 |
| 2025-04-09 | -54.80 | $70.33 | 436000 |
| 2025-04-08 | -76.17 | $67.55 | 342800 |
| 2025-04-07 | -75.48 | $67.64 | 403200 |
| 2025-04-04 | -79.25 | $67.53 | 278400 |
| 2025-04-03 | -97.61 | $69.69 | 312500 |
| 2025-04-02 | -25.50 | $75.43 | 178500 |
| 2025-04-01 | -44.35 | $73.93 | 130200 |
| 2025-03-31 | -56.66 | $72.95 | 167400 |
| 2025-03-28 | -63.07 | $72.72 | 90600 |
| 2025-03-27 | -36.12 | $75.07 | 195500 |
| 2025-03-26 | -33.49 | $75.30 | 141600 |
| 2025-03-25 | -34.97 | $75.19 | 184700 |
| 2025-03-24 | -33.60 | $75.31 | 166100 |
| 2025-03-21 | -46.86 | $74.15 | 745200 |
| 2025-03-20 | -67.42 | $73.23 | 181200 |
| 2025-03-19 | -64.39 | $73.67 | 198500 |
| 2025-03-18 | -77.12 | $72.31 | 142200 |
| 2025-03-17 | -79.32 | $72.04 | 134700 |
| 2025-03-14 | -80.46 | $71.90 | 156000 |
| 2025-03-13 | -96.42 | $69.94 | 150500 |
| 2025-03-12 | -84.69 | $71.38 | 286600 |
| 2025-03-11 | -98.56 | $70.18 | 163500 |
| 2025-03-10 | -96.37 | $71.15 | 260800 |
| 2025-03-07 | -86.74 | $72.23 | 221000 |
| 2025-03-06 | -87.62 | $72.76 | 239800 |
| 2025-03-05 | -88.91 | $73.05 | 143300 |
| 2025-03-04 | -89.47 | $73.79 | 218100 |
| 2025-03-03 | -89.89 | $76.07 | 153000 |
| 2025-02-28 | -76.48 | $77.51 | 287100 |
| 2025-02-27 | -83.42 | $77.10 | 238200 |
| 2025-02-26 | -77.16 | $77.47 | 129400 |
| 2025-02-25 | -78.00 | $77.42 | 218400 |
| 2025-02-24 | -92.05 | $76.59 | 146400 |
| 2025-02-21 | -76.82 | $77.49 | 199400 |
| 2025-02-20 | -36.89 | $79.85 | 143300 |
| 2025-02-19 | -14.40 | $81.11 | 166400 |
| 2025-02-18 | -7.67 | $81.54 | 183200 |
| 2025-02-14 | -27.86 | $80.25 | 143700 |
| 2025-02-13 | -27.86 | $80.25 | 144200 |
| 2025-02-12 | -50.70 | $78.79 | 174600 |
| 2025-02-11 | -9.94 | $81.15 | 333600 |
| 2025-02-10 | -31.14 | $78.71 | 143200 |
| 2025-02-07 | -22.66 | $79.58 | 172500 |
| 2025-02-06 | -4.53 | $81.54 | 176900 |
| 2025-02-05 | -2.97 | $81.34 | 162600 |
| 2025-02-04 | -17.74 | $79.80 | 162100 |
| 2025-02-03 | -23.87 | $79.16 | 152900 |
| 2025-01-31 | -18.41 | $79.73 | 194500 |
| 2025-01-30 | -11.60 | $80.44 | 146400 |
| 2025-01-29 | -24.35 | $79.11 | 168100 |
| 2025-01-28 | -15.05 | $80.08 | 205600 |
| 2025-01-27 | -14.86 | $80.10 | 257500 |
| 2025-01-24 | -6.76 | $79.77 | 170600 |
| 2025-01-23 | -4.60 | $78.90 | 241200 |
| 2025-01-22 | -22.81 | $77.31 | 301400 |
| 2025-01-21 | -8.62 | $78.43 | 197800 |
| 2025-01-17 | -36.08 | $77.74 | 146700 |
| 2025-01-16 | -50.87 | $76.86 | 140500 |
| 2025-01-15 | -48.47 | $77.27 | 168400 |
| 2025-01-14 | -63.41 | $75.68 | 190800 |
| 2025-01-13 | -87.61 | $72.73 | 156600 |
| 2025-01-10 | -92.19 | $72.20 | 179300 |
| 2025-01-08 | -76.50 | $74.48 | 182900 |
| 2025-01-07 | -79.54 | $74.45 | 186400 |
| 2025-01-06 | -79.17 | $74.50 | 258300 |
| 2025-01-03 | -84.44 | $73.78 | 237500 |
| 2025-01-02 | -99.08 | $72.51 | 109600 |
| 2024-12-31 | -93.39 | $73.58 | 132500 |
| 2024-12-30 | -88.12 | $74.25 | 128100 |
| 2024-12-27 | -91.97 | $74.00 | 102000 |
| 2024-12-26 | -82.17 | $75.22 | 98500 |
| 2024-12-24 | -85.22 | $74.84 | 64400 |
| 2024-12-23 | -91.69 | $74.08 | 156200 |
| 2024-12-20 | -97.02 | $73.62 | 844400 |
| 2024-12-19 | -97.79 | $74.08 | 338700 |
| 2024-12-18 | -98.73 | $75.09 | 317100 |
| 2024-12-17 | -70.98 | $80.30 | 287600 |
| 2024-12-16 | -44.33 | $82.44 | 386500 |
| 2024-12-13 | -56.29 | $81.48 | 163200 |
| 2024-12-12 | -53.30 | $81.72 | 192000 |
| 2024-12-11 | -45.21 | $82.37 | 144500 |
| 2024-12-10 | -45.33 | $82.36 | 224000 |
| 2024-12-09 | -41.84 | $82.64 | 169100 |
| 2024-12-06 | -16.91 | $84.60 | 147300 |
| 2024-12-05 | -29.71 | $83.54 | 111500 |
| 2024-12-04 | -13.26 | $84.86 | 124900 |
| 2024-12-03 | -17.82 | $82.98 | 187200 |
| 2024-12-02 | -15.10 | $83.44 | 433600 |
| 2024-11-29 | -12.51 | $83.88 | 87600 |
| 2024-11-27 | -9.09 | $84.46 | 147000 |
| 2024-11-26 | -14.87 | $83.48 | 119200 |
| 2024-11-25 | -10.09 | $84.29 | 229400 |
| 2024-11-22 | -6.11 | $82.90 | 177500 |
| 2024-11-21 | -19.54 | $80.78 | 136400 |
| 2024-11-20 | -27.61 | $79.52 | 152700 |
| 2024-11-19 | -31.13 | $78.97 | 136200 |
| 2024-11-18 | -29.66 | $79.20 | 255900 |
| 2024-11-15 | -26.91 | $79.63 | 143100 |
| 2024-11-14 | -24.15 | $80.06 | 179000 |
| 2024-11-13 | -14.61 | $81.55 | 225400 |
| 2024-11-12 | -4.91 | $81.57 | 249500 |
| 2024-11-11 | -5.13 | $81.54 | 222700 |
| 2024-11-08 | -12.75 | $79.24 | 216400 |
| 2024-11-07 | -22.64 | $77.99 | 215300 |
| 2024-11-06 | -0.79 | $80.75 | 577000 |
| 2024-11-05 | -43.46 | $72.11 | 173900 |
| 2024-11-04 | -54.98 | $70.78 | 162200 |
| 2024-11-01 | -43.03 | $71.28 | 149500 |
| 2024-10-31 | -47.08 | $70.76 | 167000 |
| 2024-10-30 | -32.72 | $71.14 | 197200 |
| 2024-10-29 | -39.24 | $70.33 | 151300 |
| 2024-10-28 | -38.76 | $70.39 | 146500 |
| 2024-10-25 | -54.31 | $68.46 | 228500 |
| 2024-10-24 | -40.69 | $70.15 | 310800 |
| 2024-10-23 | -20.31 | $72.68 | 199900 |
| 2024-10-22 | -17.00 | $73.09 | 70700 |
| 2024-10-21 | -19.26 | $72.81 | 145300 |
| 2024-10-18 | -9.03 | $74.08 | 144200 |
| 2024-10-17 | -0.16 | $75.14 | 179700 |
| 2024-10-16 | -5.88 | $74.32 | 315400 |
| 2024-10-15 | -12.90 | $73.46 | 245200 |
| 2024-10-14 | -6.41 | $73.74 | 159200 |
| 2024-10-11 | -4.03 | $73.97 | 236900 |
| 2024-10-10 | -0.62 | $70.80 | 172000 |
| 2024-10-09 | -0.78 | $70.47 | 270100 |
| 2024-10-08 | -20.86 | $68.14 | 174000 |
| 2024-10-07 | -36.54 | $67.08 | 111400 |
| 2024-10-04 | -41.72 | $66.73 | 108900 |
| 2024-10-03 | -71.01 | $64.75 | 96000 |
| 2024-10-02 | -81.50 | $64.22 | 102700 |
| 2024-10-01 | -76.61 | $64.54 | 147000 |
| 2024-09-30 | -54.13 | $66.01 | 129500 |
| 2024-09-27 | -66.51 | $65.20 | 119000 |
| 2024-09-26 | -76.15 | $64.57 | 105400 |
| 2024-09-25 | -73.24 | $64.76 | 93300 |
| 2024-09-24 | -61.01 | $65.56 | 95500 |
| 2024-09-23 | -44.95 | $66.61 | 185900 |
| 2024-09-20 | -33.79 | $67.34 | 635100 |
| 2024-09-19 | -6.88 | $69.10 | 153500 |
| 2024-09-18 | -27.06 | $67.78 | 216000 |
| 2024-09-17 | -21.54 | $67.89 | 221100 |
| 2024-09-16 | -18.17 | $68.10 | 248400 |
| 2024-09-13 | -39.39 | $66.78 | 162200 |
| 2024-09-12 | -62.52 | $65.21 | 192800 |
| 2024-09-11 | -50.49 | $65.09 | 125600 |
| 2024-09-10 | -36.50 | $66.04 | 131600 |
| 2024-09-09 | -19.34 | $67.54 | 148400 |
| 2024-09-06 | -23.00 | $67.22 | 201100 |
| 2024-09-05 | -21.17 | $67.38 | 132700 |
| 2024-09-04 | -24.26 | $67.11 | 90700 |
| 2024-09-03 | -11.33 | $68.24 | 140400 |
| 2024-08-30 | -4.65 | $68.82 | 493600 |
| 2024-08-29 | -14.13 | $66.86 | 134500 |
| 2024-08-28 | -16.80 | $66.66 | 80000 |
| 2024-08-27 | -30.13 | $66.24 | 97600 |
| 2024-08-26 | -26.89 | $66.51 | 138400 |
| 2024-08-23 | -22.51 | $67.03 | 139900 |
| 2024-08-22 | -54.04 | $64.34 | 82800 |
| 2024-08-21 | -58.63 | $64.23 | 93200 |
| 2024-08-20 | -62.65 | $63.86 | 127100 |
| 2024-08-19 | -45.71 | $65.42 | 141800 |
| 2024-08-16 | -54.83 | $64.58 | 184300 |
| 2024-08-15 | -65.15 | $63.63 | 152300 |
| 2024-08-14 | -87.73 | $61.55 | 79900 |
| 2024-08-13 | -85.99 | $61.71 | 100900 |
| 2024-08-12 | -92.62 | $61.10 | 107300 |
| 2024-08-09 | -75.52 | $62.04 | 132300 |
| 2024-08-08 | -71.58 | $62.20 | 95800 |
| 2024-08-07 | -77.50 | $61.19 | 128700 |
| 2024-08-06 | -68.32 | $61.48 | 116500 |
| 2024-08-05 | -63.71 | $61.52 | 199500 |
| 2024-08-02 | -42.61 | $64.15 | 227700 |
| 2024-08-01 | -32.63 | $65.28 | 209100 |
| 2024-07-31 | -15.68 | $67.54 | 196900 |
| 2024-07-30 | -15.00 | $67.63 | 194400 |
| 2024-07-29 | -14.63 | $67.68 | 234600 |
| 2024-07-26 | -7.04 | $68.69 | 318900 |
| 2024-07-25 | -10.31 | $68.21 | 740600 |
| 2024-07-24 | -11.17 | $64.73 | 240900 |
| 2024-07-23 | -6.11 | $65.01 | 233100 |
| 2024-07-22 | -6.14 | $64.60 | 196100 |
| 2024-07-19 | -14.87 | $63.60 | 181500 |
| 2024-07-18 | -13.97 | $63.58 | 188100 |
| 2024-07-17 | -4.34 | $64.58 | 290800 |
| 2024-07-16 | -2.67 | $63.70 | 324400 |
| 2024-07-15 | -12.19 | $61.27 | 344200 |
| 2024-07-12 | -4.11 | $59.45 | 234300 |
| 2024-07-11 | -5.33 | $59.08 | 238700 |
| 2024-07-10 | -6.79 | $58.16 | 82400 |
| 2024-07-09 | -12.82 | $57.76 | 83100 |
| 2024-07-08 | -25.79 | $56.90 | 159900 |
| 2024-07-05 | -31.83 | $56.50 | 103800 |
| 2024-07-03 | -17.35 | $57.46 | 90200 |
| 2024-07-02 | -1.71 | $58.31 | 226600 |
| 2024-07-01 | -8.08 | $57.21 | 187200 |
| 2024-06-28 | -19.33 | $56.57 | 415200 |
| 2024-06-27 | -11.28 | $56.07 | 113900 |
| 2024-06-26 | -5.50 | $55.92 | 132700 |
| 2024-06-25 | -14.46 | $55.52 | 151500 |
| 2024-06-24 | -14.70 | $55.51 | 132800 |
| 2024-06-21 | -29.71 | $54.43 | 405900 |
| 2024-06-20 | -35.56 | $54.38 | 221800 |
| 2024-06-18 | -67.38 | $53.19 | 167100 |
| 2024-06-17 | -54.28 | $53.68 | 314400 |
| 2024-06-14 | -89.30 | $52.37 | 118200 |
| 2024-06-13 | -66.31 | $53.23 | 183800 |
| 2024-06-12 | -26.20 | $54.73 | 206500 |
| 2024-06-11 | -60.96 | $53.43 | 164200 |
| 2024-06-10 | -50.00 | $53.84 | 165400 |
| 2024-06-07 | -35.03 | $54.40 | 93800 |
| 2024-06-06 | -37.70 | $54.30 | 152900 |
| 2024-06-05 | -56.15 | $53.61 | 216500 |
| 2024-06-04 | -74.87 | $52.91 | 100900 |
| 2024-06-03 | -70.32 | $53.08 | 168100 |
| 2024-05-31 | -64.17 | $53.31 | 208500 |
| 2024-05-30 | -53.46 | $53.16 | 80900 |
| 2024-05-29 | -61.12 | $52.22 | 93200 |
| 2024-05-28 | -42.91 | $53.26 | 170100 |
| 2024-05-24 | -8.06 | $55.25 | 137000 |
| 2024-05-23 | -12.43 | $55.00 | 182100 |
| 2024-05-22 | -12.43 | $55.00 | 156200 |
| 2024-05-21 | -0.18 | $55.42 | 109200 |
| 2024-05-20 | -7.18 | $55.04 | 175600 |
| 2024-05-17 | -14.93 | $54.16 | 169300 |
| 2024-05-16 | -11.75 | $54.17 | 98100 |
| 2024-05-15 | -13.69 | $54.01 | 149700 |
| 2024-05-14 | -8.33 | $54.10 | 91000 |
| 2024-05-13 | -9.56 | $53.92 | 80300 |
| 2024-05-10 | -8.78 | $53.97 | 115600 |
| 2024-05-09 | -11.13 | $53.82 | 126200 |
| 2024-05-08 | -8.46 | $53.99 | 137600 |
| 2024-05-07 | -10.50 | $53.86 | 184600 |
| 2024-05-06 | -10.66 | $53.85 | 156100 |
| 2024-05-03 | -25.08 | $52.93 | 124300 |
| 2024-05-02 | -37.46 | $52.14 | 276100 |
| 2024-05-01 | -62.38 | $50.55 | 172700 |
| 2024-04-30 | -65.20 | $50.37 | 257300 |
| 2024-04-29 | -47.02 | $51.53 | 144200 |
| 2024-04-26 | -37.46 | $52.14 | 149000 |
| 2024-04-25 | -25.24 | $52.92 | 219100 |
| 2024-04-24 | -2.97 | $51.09 | 130700 |
| 2024-04-23 | -12.46 | $50.75 | 128400 |
| 2024-04-22 | -25.93 | $50.35 | 144000 |
| 2024-04-19 | -24.58 | $50.39 | 152400 |
| 2024-04-18 | -71.38 | $49.00 | 147600 |
| 2024-04-17 | -83.97 | $48.50 | 82500 |
| 2024-04-16 | -70.57 | $48.53 | 102600 |
| 2024-04-15 | -54.50 | $48.70 | 127500 |
| 2024-04-12 | -58.78 | $48.51 | 69600 |
| 2024-04-11 | -43.92 | $49.17 | 127900 |
| 2024-04-10 | -50.00 | $48.90 | 212000 |
| 2024-04-09 | -29.73 | $49.80 | 87200 |
| 2024-04-08 | -25.78 | $50.02 | 99700 |
| 2024-04-05 | -38.35 | $50.04 | 107200 |
| 2024-04-04 | -30.64 | $50.46 | 188400 |
| 2024-04-03 | -53.21 | $49.23 | 186700 |
| 2024-04-02 | -55.05 | $49.13 | 165700 |
| 2024-04-01 | -36.88 | $50.12 | 246100 |
| 2024-03-28 | -30.28 | $50.48 | 227800 |
| 2024-03-27 | -34.13 | $50.27 | 148600 |
| 2024-03-26 | -56.33 | $49.06 | 127400 |
| 2024-03-25 | -59.45 | $48.89 | 103100 |
| 2024-03-22 | -56.33 | $49.06 | 199500 |
| 2024-03-21 | -36.33 | $50.15 | 248800 |
| 2024-03-20 | -51.93 | $49.30 | 162000 |
| 2024-03-19 | -73.39 | $48.13 | 305300 |
| 2024-03-18 | -79.45 | $47.80 | 232200 |
| 2024-03-15 | -92.68 | $47.70 | 534700 |
| 2024-03-14 | -95.13 | $47.83 | 187600 |
| 2024-03-13 | -83.68 | $48.49 | 294300 |
| 2024-03-12 | -86.35 | $49.79 | 101400 |
| 2024-03-11 | -63.78 | $50.80 | 93300 |
| 2024-03-08 | -54.33 | $51.16 | 122800 |
| 2024-03-07 | -48.56 | $51.38 | 192200 |
| 2024-03-06 | -46.58 | $51.19 | 249500 |
| 2024-03-05 | -38.36 | $51.55 | 213900 |
| 2024-03-04 | -74.43 | $49.97 | 273300 |
| 2024-03-01 | -70.32 | $50.15 | 163700 |
| 2024-02-29 | -54.57 | $50.84 | 276200 |
| 2024-02-28 | -65.52 | $50.55 | 78800 |
| 2024-02-27 | -50.55 | $51.54 | 74500 |
| 2024-02-26 | -52.76 | $51.42 | 108400 |
| 2024-02-23 | -58.64 | $51.10 | 153300 |
| 2024-02-22 | -56.99 | $51.19 | 99200 |
| 2024-02-21 | -58.09 | $51.13 | 149600 |
| 2024-02-20 | -51.29 | $51.50 | 133900 |
| 2024-02-16 | -50.00 | $51.57 | 132800 |
| 2024-02-15 | -51.47 | $51.49 | 160500 |
| 2024-02-14 | -57.72 | $51.15 | 164800 |
| 2024-02-13 | -59.56 | $51.05 | 194700 |
| 2024-02-12 | -30.33 | $52.64 | 199000 |
| 2024-02-09 | -50.74 | $51.53 | 169000 |
| 2024-02-08 | -74.26 | $50.25 | 163100 |
| 2024-02-07 | -83.46 | $49.75 | 170900 |
| 2024-02-06 | -91.36 | $49.32 | 147700 |
| 2024-02-05 | -94.74 | $49.25 | 188200 |
| 2024-02-02 | -67.39 | $49.93 | 189100 |
| 2024-02-01 | -59.35 | $50.45 | 221900 |
| 2024-01-31 | -38.79 | $51.78 | 169800 |
| 2024-01-30 | -4.64 | $53.99 | 230100 |
| 2024-01-29 | -10.69 | $54.00 | 202000 |
| 2024-01-26 | -18.64 | $53.45 | 258000 |
| 2024-01-25 | -24.86 | $53.02 | 382600 |
| 2024-01-24 | -41.04 | $51.90 | 284200 |
| 2024-01-23 | -33.38 | $52.43 | 254700 |
| 2024-01-22 | -26.59 | $52.90 | 287100 |
| 2024-01-19 | -48.70 | $51.37 | 145700 |
| 2024-01-18 | -58.38 | $50.70 | 104800 |
| 2024-01-17 | -63.44 | $50.35 | 151600 |
| 2024-01-16 | -61.13 | $50.51 | 156400 |
| 2024-01-12 | -51.82 | $51.26 | 162500 |
| 2024-01-11 | -43.70 | $51.84 | 224800 |
| 2024-01-10 | -55.32 | $51.01 | 146600 |
| 2024-01-09 | -64.29 | $50.37 | 121400 |
| 2024-01-08 | -59.66 | $50.70 | 165100 |
| 2024-01-05 | -61.20 | $50.59 | 217500 |
| 2024-01-04 | -94.99 | $50.79 | 217700 |
| 2024-01-03 | -99.77 | $50.58 | 192200 |
| 2024-01-02 | -52.27 | $52.54 | 216600 |
| 2023-12-29 | -34.47 | $52.93 | 212900 |
| 2023-12-28 | -17.49 | $53.93 | 121300 |
| 2023-12-27 | -19.02 | $53.84 | 102000 |
| 2023-12-26 | -16.90 | $53.87 | 81900 |
| 2023-12-22 | -24.81 | $53.36 | 93900 |
| 2023-12-21 | -28.84 | $53.10 | 157100 |
| 2023-12-20 | -37.98 | $52.51 | 264000 |
| 2023-12-19 | -23.41 | $53.45 | 124400 |
| 2023-12-18 | -35.50 | $52.67 | 154900 |
| 2023-12-15 | -38.29 | $52.49 | 612900 |
| 2023-12-14 | -36.43 | $52.61 | 276000 |
| 2023-12-13 | -12.77 | $52.54 | 244300 |
| 2023-12-12 | -19.70 | $52.22 | 130400 |
| 2023-12-11 | -7.41 | $52.69 | 104600 |
| 2023-12-08 | -11.63 | $52.41 | 126100 |
| 2023-12-07 | -8.80 | $52.48 | 189400 |
| 2023-12-06 | -18.31 | $51.86 | 281000 |
| 2023-12-05 | -7.54 | $51.42 | 101900 |
| 2023-12-04 | -1.55 | $51.73 | 209700 |
| 2023-12-01 | -5.24 | $51.16 | 262900 |
| 2023-11-30 | -25.47 | $49.59 | 227500 |
| 2023-11-29 | -22.03 | $49.40 | 189200 |
| 2023-11-28 | -17.38 | $49.67 | 150400 |
| 2023-11-27 | -20.31 | $49.50 | 146500 |
| 2023-11-24 | -16.70 | $49.71 | 51300 |
| 2023-11-22 | -16.53 | $49.64 | 142400 |
| 2023-11-21 | -11.14 | $49.69 | 142400 |
| 2023-11-20 | -6.75 | $50.08 | 219600 |
| 2023-11-17 | -7.20 | $50.04 | 168000 |
| 2023-11-16 | -5.47 | $49.91 | 132700 |
| 2023-11-15 | -2.91 | $50.13 | 298500 |
| 2023-11-14 | -8.42 | $49.62 | 385100 |
| 2023-11-13 | -23.35 | $47.60 | 117700 |
| 2023-11-10 | -24.01 | $47.55 | 140900 |
| 2023-11-09 | -23.75 | $47.57 | 122800 |
| 2023-11-08 | -28.10 | $47.24 | 80600 |
| 2023-11-07 | -20.05 | $47.85 | 144000 |
| 2023-11-06 | -10.03 | $48.61 | 150700 |
| 2023-11-03 | -9.89 | $48.62 | 170900 |
| 2023-11-02 | -14.50 | $48.04 | 193800 |
| 2023-11-01 | -39.40 | $46.22 | 120500 |
| 2023-10-31 | -52.12 | $45.29 | 151200 |
| 2023-10-30 | -46.79 | $45.68 | 164700 |
| 2023-10-27 | -49.38 | $45.49 | 188700 |
| 2023-10-26 | -42.13 | $46.02 | 354600 |
| 2023-10-25 | -90.42 | $42.49 | 239300 |
| 2023-10-24 | -95.02 | $42.80 | 221400 |
| 2023-10-23 | -96.15 | $43.60 | 125600 |
| 2023-10-20 | -91.78 | $43.85 | 140700 |
| 2023-10-19 | -94.36 | $44.75 | 280400 |
| 2023-10-18 | -89.65 | $45.55 | 136900 |
| 2023-10-17 | -20.45 | $48.29 | 130500 |
| 2023-10-16 | -39.14 | $47.55 | 98500 |
| 2023-10-13 | -54.70 | $47.26 | 124500 |
| 2023-10-12 | -45.22 | $47.72 | 91600 |
| 2023-10-11 | -36.29 | $48.37 | 109600 |
| 2023-10-10 | -36.29 | $48.37 | 145300 |
| 2023-10-09 | -41.62 | $48.10 | 119800 |
| 2023-10-06 | -45.17 | $47.92 | 161400 |
| 2023-10-05 | -52.27 | $47.56 | 259100 |
| 2023-10-04 | -80.87 | $46.11 | 151900 |
| 2023-10-03 | -71.40 | $46.59 | 200900 |
| 2023-10-02 | -72.54 | $46.59 | 290000 |
| 2023-09-29 | -82.31 | $46.09 | 169600 |
| 2023-09-28 | -89.01 | $45.73 | 168300 |
| 2023-09-27 | -96.26 | $45.36 | 93400 |
| 2023-09-26 | -96.04 | $45.42 | 162800 |
| 2023-09-25 | -88.20 | $46.10 | 73900 |
| 2023-09-22 | -94.26 | $45.91 | 130100 |
| 2023-09-21 | -92.98 | $46.27 | 148400 |
| 2023-09-20 | -97.28 | $46.94 | 98200 |
| 2023-09-19 | -83.28 | $47.67 | 98000 |
| 2023-09-18 | -68.95 | $47.89 | 99800 |
| 2023-09-15 | -18.78 | $49.77 | 656800 |
| 2023-09-14 | -13.71 | $49.97 | 198400 |
| 2023-09-13 | -53.30 | $48.41 | 172500 |
| 2023-09-12 | -36.29 | $49.08 | 111400 |
| 2023-09-11 | -38.83 | $48.98 | 135500 |
| 2023-09-08 | -35.68 | $49.13 | 105900 |
| 2023-09-07 | -45.59 | $49.10 | 147200 |
| 2023-09-06 | -53.97 | $48.89 | 106800 |
| 2023-09-05 | -57.64 | $48.76 | 120600 |
| 2023-09-01 | -35.77 | $50.18 | 290500 |
| 2023-08-31 | -51.96 | $49.27 | 223300 |
| 2023-08-30 | -74.83 | $48.09 | 116200 |
| 2023-08-29 | -57.17 | $49.20 | 165700 |
| 2023-08-28 | -56.44 | $49.41 | 201900 |
| 2023-08-25 | -71.95 | $48.57 | 201100 |
| 2023-08-24 | -79.68 | $48.11 | 83700 |
| 2023-08-23 | -91.09 | $47.81 | 89500 |
| 2023-08-22 | -92.74 | $47.58 | 139900 |
| 2023-08-21 | -91.88 | $47.70 | 122900 |
| 2023-08-18 | -92.82 | $47.57 | 133800 |
| 2023-08-17 | -99.03 | $47.15 | 121400 |
| 2023-08-16 | -99.15 | $47.67 | 97100 |
| 2023-08-15 | -97.61 | $48.24 | 147500 |
| 2023-08-14 | -98.99 | $48.74 | 134500 |
| 2023-08-11 | -99.10 | $49.51 | 115700 |
| 2023-08-10 | -96.19 | $50.40 | 140700 |
| 2023-08-09 | -97.48 | $50.42 | 103400 |
| 2023-08-08 | -84.41 | $51.61 | 92500 |
| 2023-08-07 | -68.82 | $51.77 | 214100 |
| 2023-08-04 | -66.30 | $51.42 | 93400 |
| 2023-08-03 | -65.34 | $51.48 | 133700 |
| 2023-08-02 | -55.11 | $52.51 | 129600 |
| 2023-08-01 | -53.31 | $52.77 | 259000 |
| 2023-07-31 | -58.91 | $51.96 | 318300 |
| 2023-07-28 | -49.72 | $53.29 | 271100 |
| 2023-07-27 | -51.52 | $53.03 | 529500 |
| 2023-07-26 | -4.63 | $56.86 | 293800 |
| 2023-07-25 | -7.54 | $56.32 | 277600 |
| 2023-07-24 | -3.06 | $56.45 | 376600 |
| 2023-07-21 | -4.39 | $55.32 | 306300 |
| 2023-07-20 | -2.76 | $55.23 | 230400 |
| 2023-07-19 | -3.13 | $55.19 | 158500 |
| 2023-07-18 | -1.93 | $54.80 | 181000 |
| 2023-07-17 | -2.92 | $53.29 | 231300 |
| 2023-07-14 | -6.90 | $52.35 | 266800 |
| 2023-07-13 | -1.61 | $52.59 | 266900 |
| 2023-07-12 | -12.69 | $50.37 | 317500 |
| 2023-07-11 | -33.23 | $48.82 | 192100 |
| 2023-07-10 | -48.80 | $47.85 | 212200 |
| 2023-07-07 | -59.71 | $47.17 | 401100 |
| 2023-07-06 | -71.72 | $46.58 | 157800 |
| 2023-07-05 | -55.52 | $47.68 | 157500 |
| 2023-07-03 | -51.55 | $47.95 | 135200 |
| 2023-06-30 | -74.96 | $46.36 | 138500 |
| 2023-06-29 | -65.68 | $46.55 | 107600 |
| 2023-06-28 | -67.69 | $46.17 | 101500 |
| 2023-06-27 | -72.69 | $45.78 | 118600 |
| 2023-06-26 | -85.00 | $44.82 | 232100 |
| 2023-06-23 | -83.46 | $44.94 | 323000 |
| 2023-06-22 | -65.51 | $46.34 | 214400 |
| 2023-06-21 | -45.64 | $47.89 | 112500 |
| 2023-06-20 | -43.21 | $48.08 | 172900 |
| 2023-06-16 | -40.38 | $48.30 | 566500 |
| 2023-06-15 | -25.90 | $49.43 | 186300 |
| 2023-06-14 | -25.77 | $49.44 | 195000 |
| 2023-06-13 | -13.46 | $50.40 | 188500 |
| 2023-06-12 | -25.77 | $49.44 | 280100 |
| 2023-06-09 | -19.93 | $49.77 | 225100 |
| 2023-06-08 | -16.96 | $50.02 | 128000 |
| 2023-06-07 | -8.19 | $50.76 | 223500 |
| 2023-06-06 | -7.21 | $49.20 | 168500 |
| 2023-06-05 | -29.30 | $47.05 | 177600 |
| 2023-06-02 | -2.11 | $48.60 | 200900 |
| 2023-06-01 | -34.29 | $45.48 | 167400 |
| 2023-05-31 | -58.73 | $43.94 | 189700 |
| 2023-05-30 | -27.46 | $45.91 | 139000 |
| 2023-05-26 | -19.52 | $46.41 | 89800 |
| 2023-05-25 | -30.95 | $45.69 | 91400 |
| 2023-05-24 | -32.86 | $45.57 | 133400 |
| 2023-05-23 | -13.22 | $46.65 | 213300 |
| 2023-05-22 | -17.86 | $46.20 | 296800 |
| 2023-05-19 | -21.77 | $45.90 | 167800 |
| 2023-05-18 | -18.90 | $46.12 | 177700 |
| 2023-05-17 | -3.39 | $47.31 | 224400 |
| 2023-05-16 | -9.29 | $45.17 | 220600 |
| 2023-05-15 | -16.18 | $44.46 | 160800 |
| 2023-05-12 | -32.35 | $43.58 | 143400 |
| 2023-05-11 | -33.27 | $43.53 | 115600 |
| 2023-05-10 | -29.23 | $43.75 | 162300 |
| 2023-05-09 | -36.03 | $43.38 | 168800 |
| 2023-05-08 | -36.76 | $43.34 | 231500 |
| 2023-05-05 | -12.50 | $44.66 | 270400 |
| 2023-05-04 | -45.59 | $42.86 | 562800 |
| 2023-05-03 | -45.04 | $42.89 | 256600 |
| 2023-05-02 | -52.57 | $42.48 | 441300 |
| 2023-05-01 | -18.38 | $44.34 | 281700 |
| 2023-04-28 | -14.89 | $44.53 | 351900 |
| 2023-04-27 | -10.53 | $43.49 | 461000 |
| 2023-04-26 | -71.89 | $40.63 | 243500 |
| 2023-04-25 | -82.75 | $40.29 | 190800 |
| 2023-04-24 | -55.87 | $41.33 | 102100 |
| 2023-04-21 | -49.44 | $41.56 | 159100 |
| 2023-04-20 | -45.53 | $41.70 | 168100 |
| 2023-04-19 | -50.99 | $42.22 | 130100 |
| 2023-04-18 | -67.24 | $41.47 | 100800 |
| 2023-04-17 | -52.38 | $42.25 | 123300 |
| 2023-04-14 | -67.90 | $41.48 | 189500 |
| 2023-04-13 | -63.62 | $42.10 | 182600 |
| 2023-04-12 | -82.51 | $40.88 | 194300 |
| 2023-04-11 | -75.45 | $41.40 | 224000 |
| 2023-04-10 | -66.52 | $42.00 | 273600 |
| 2023-04-06 | -70.92 | $42.03 | 195500 |
| 2023-04-05 | -84.97 | $41.20 | 268000 |
| 2023-04-04 | -85.34 | $41.20 | 324300 |
| 2023-04-03 | -81.50 | $41.58 | 198400 |
| 2023-03-31 | -83.32 | $41.49 | 272900 |
| 2023-03-30 | -95.13 | $40.27 | 340600 |
| 2023-03-29 | -94.31 | $40.99 | 224400 |
| 2023-03-28 | -90.36 | $41.44 | 181600 |
| 2023-03-27 | -86.84 | $41.97 | 279700 |
| 2023-03-24 | -83.96 | $42.31 | 228500 |
| 2023-03-23 | -90.80 | $41.64 | 374300 |
| 2023-03-22 | -84.69 | $42.35 | 248500 |
| 2023-03-21 | -63.63 | $44.80 | 335700 |
| 2023-03-20 | -81.51 | $42.72 | 536400 |
| 2023-03-17 | -68.62 | $44.22 | 1.1M |
| 2023-03-16 | -52.11 | $46.14 | 405300 |
| 2023-03-15 | -76.61 | $43.29 | 920600 |
| 2023-03-14 | -82.64 | $43.25 | 631300 |
| 2023-03-13 | -93.54 | $42.07 | 922000 |
| 2023-03-10 | -84.76 | $46.14 | 563000 |
| 2023-03-09 | -89.64 | $46.92 | 522500 |
| 2023-03-08 | -58.96 | $49.60 | 240700 |
| 2023-03-07 | -78.68 | $48.73 | 270000 |
| 2023-03-06 | -69.57 | $49.19 | 216900 |
| 2023-03-03 | -54.67 | $50.02 | 282300 |
| 2023-03-02 | -67.89 | $49.37 | 193000 |
| 2023-03-01 | -57.88 | $50.47 | 171000 |
| 2023-02-28 | -43.48 | $51.01 | 326000 |
| 2023-02-27 | -29.55 | $51.54 | 267600 |
| 2023-02-24 | -41.41 | $51.07 | 182000 |
| 2023-02-23 | -20.95 | $51.34 | 175700 |
| 2023-02-22 | -20.55 | $51.14 | 289600 |
| 2023-02-21 | -24.35 | $50.85 | 386200 |
| 2023-02-17 | -10.98 | $51.81 | 219000 |
| 2023-02-16 | -26.94 | $50.45 | 171600 |
| 2023-02-15 | -24.36 | $50.62 | 177100 |
| 2023-02-14 | -25.52 | $50.52 | 291900 |
| 2023-02-13 | -25.41 | $50.53 | 211300 |
| 2023-02-10 | -35.08 | $49.70 | 341200 |
| 2023-02-09 | -39.98 | $49.28 | 159700 |
| 2023-02-08 | -32.63 | $49.91 | 168500 |
| 2023-02-07 | -20.28 | $50.97 | 215600 |
| 2023-02-06 | -22.14 | $50.81 | 196500 |
| 2023-02-03 | -1.98 | $52.54 | 183700 |
| 2023-02-02 | -0.12 | $52.02 | 158100 |
| 2023-02-01 | -6.83 | $50.88 | 301700 |
| 2023-01-31 | -4.26 | $49.62 | 193400 |
| 2023-01-30 | -14.99 | $48.82 | 195400 |
| 2023-01-27 | -4.24 | $49.23 | 201700 |
| 2023-01-26 | -0.28 | $49.05 | 434200 |
| 2023-01-25 | -24.02 | $45.73 | 144600 |
| 2023-01-24 | -28.52 | $45.50 | 163100 |
| 2023-01-23 | -19.23 | $45.96 | 131200 |
| 2023-01-20 | -42.12 | $44.77 | 234400 |
| 2023-01-19 | -53.27 | $44.19 | 228000 |
| 2023-01-18 | -25.77 | $45.62 | 358200 |
| 2023-01-17 | -7.97 | $46.48 | 210100 |
| 2023-01-13 | -2.20 | $46.72 | 159900 |
| 2023-01-12 | -6.36 | $46.39 | 237300 |
| 2023-01-11 | -10.65 | $46.14 | 279800 |
| 2023-01-10 | -0.72 | $46.43 | 192600 |
| 2023-01-09 | -19.53 | $45.39 | 163600 |
| 2023-01-06 | -0.22 | $45.56 | 176700 |
| 2023-01-05 | -23.45 | $44.14 | 224500 |
| 2023-01-04 | -13.88 | $44.54 | 301100 |
| 2023-01-03 | -21.31 | $43.71 | 270200 |
| 2022-12-30 | -40.06 | $43.05 | 248200 |
| 2022-12-29 | -24.72 | $43.59 | 148400 |
| 2022-12-28 | -73.58 | $41.87 | 92000 |
| 2022-12-27 | -50.85 | $42.67 | 128800 |
| 2022-12-23 | -55.68 | $42.50 | 189800 |
| 2022-12-22 | -62.56 | $42.46 | 170400 |
| 2022-12-21 | -43.10 | $43.25 | 262600 |
| 2022-12-20 | -60.10 | $42.56 | 305100 |
| 2022-12-19 | -63.79 | $42.41 | 250500 |
| 2022-12-16 | -63.79 | $42.41 | 897500 |
| 2022-12-15 | -89.58 | $41.56 | 302100 |
| 2022-12-14 | -70.66 | $42.64 | 322700 |
| 2022-12-13 | -48.20 | $43.39 | 292000 |
| 2022-12-12 | -67.96 | $42.73 | 194700 |
| 2022-12-09 | -88.38 | $42.11 | 131900 |
| 2022-12-08 | -82.26 | $42.45 | 136100 |
| 2022-12-07 | -73.93 | $42.42 | 98900 |
| 2022-12-06 | -77.08 | $42.31 | 99700 |
| 2022-12-05 | -67.34 | $42.65 | 148300 |
| 2022-12-02 | -26.67 | $43.80 | 196400 |
| 2022-12-01 | -32.29 | $43.35 | 115600 |
| 2022-11-30 | -28.77 | $43.53 | 231500 |
| 2022-11-29 | -43.64 | $42.77 | 91900 |
| 2022-11-28 | -38.16 | $43.05 | 174900 |
| 2022-11-25 | -5.95 | $44.66 | 84500 |
| 2022-11-23 | -6.29 | $44.58 | 98100 |
| 2022-11-22 | -12.75 | $44.18 | 94200 |
| 2022-11-21 | -14.39 | $43.94 | 146700 |
| 2022-11-18 | -30.83 | $42.65 | 118900 |
| 2022-11-17 | -21.65 | $43.11 | 104300 |
| 2022-11-16 | -15.60 | $43.56 | 96600 |
| 2022-11-15 | -8.64 | $44.18 | 126900 |
| 2022-11-14 | -9.06 | $43.87 | 261100 |
| 2022-11-11 | -2.69 | $44.35 | 154100 |
| 2022-11-10 | -6.77 | $43.89 | 178400 |
| 2022-11-09 | -16.09 | $41.70 | 164000 |
| 2022-11-08 | -7.35 | $42.30 | 141100 |
| 2022-11-07 | -2.28 | $42.61 | 128600 |
| 2022-11-04 | -6.93 | $41.89 | 121800 |
| 2022-11-03 | -25.17 | $40.27 | 134000 |
| 2022-11-02 | -10.84 | $41.54 | 214400 |
| 2022-11-01 | -8.47 | $41.75 | 134400 |
| 2022-10-31 | -3.01 | $42.03 | 212000 |
| 2022-10-28 | -1.09 | $42.04 | 310800 |
| 2022-10-27 | -8.26 | $39.52 | 162900 |
| 2022-10-26 | -9.28 | $39.44 | 158700 |
| 2022-10-25 | -5.08 | $39.27 | 201000 |
| 2022-10-24 | -17.65 | $38.29 | 139300 |
| 2022-10-21 | -24.87 | $37.73 | 146300 |
| 2022-10-20 | -41.75 | $36.32 | 128300 |
| 2022-10-19 | -27.00 | $37.50 | 177800 |
| 2022-10-18 | -20.00 | $38.06 | 176000 |
| 2022-10-17 | -17.38 | $38.27 | 149700 |
| 2022-10-14 | -26.38 | $37.55 | 265200 |
| 2022-10-13 | -0.96 | $38.86 | 285000 |
| 2022-10-12 | -7.74 | $36.55 | 305300 |
| 2022-10-11 | -3.29 | $35.77 | 327200 |
| 2022-10-10 | -28.38 | $34.36 | 184300 |
| 2022-10-07 | -43.50 | $33.79 | 337700 |
| 2022-10-06 | -14.32 | $34.89 | 191100 |
| 2022-10-05 | -3.50 | $35.24 | 168700 |
| 2022-10-04 | -0.56 | $35.22 | 187100 |
| 2022-10-03 | -40.00 | $33.37 | 229500 |
| 2022-09-30 | -54.39 | $32.96 | 270400 |
| 2022-09-29 | -57.19 | $32.88 | 218300 |
| 2022-09-28 | -44.21 | $33.25 | 277700 |
| 2022-09-27 | -86.67 | $32.04 | 310000 |
| 2022-09-26 | -82.11 | $32.17 | 308300 |
| 2022-09-23 | -86.47 | $32.20 | 208500 |
| 2022-09-22 | -81.75 | $32.47 | 168000 |
| 2022-09-21 | -73.26 | $32.80 | 149200 |
| 2022-09-20 | -68.89 | $32.97 | 128800 |
| 2022-09-19 | -63.59 | $33.34 | 176200 |
| 2022-09-16 | -81.10 | $32.79 | 503700 |
| 2022-09-15 | -78.90 | $32.91 | 140500 |
| 2022-09-14 | -82.73 | $32.71 | 248000 |
| 2022-09-13 | -75.40 | $33.16 | 238000 |
| 2022-09-12 | -54.13 | $34.37 | 297400 |
| 2022-09-09 | -59.05 | $34.09 | 148400 |
| 2022-09-08 | -77.50 | $33.04 | 170400 |
| 2022-09-07 | -81.72 | $32.80 | 196200 |
| 2022-09-06 | -96.17 | $32.18 | 199300 |
| 2022-09-02 | -91.36 | $32.69 | 276300 |
| 2022-09-01 | -85.99 | $32.97 | 171800 |
| 2022-08-31 | -96.15 | $32.96 | 225600 |
| 2022-08-30 | -93.26 | $33.30 | 142900 |
| 2022-08-29 | -88.54 | $33.51 | 277500 |
| 2022-08-26 | -77.75 | $33.99 | 163200 |
| 2022-08-25 | -50.79 | $35.19 | 250600 |
| 2022-08-24 | -55.13 | $34.75 | 95000 |
| 2022-08-23 | -71.12 | $34.66 | 122400 |
| 2022-08-22 | -67.08 | $35.15 | 216500 |
| 2022-08-19 | -55.53 | $36.55 | 183400 |
| 2022-08-18 | -50.74 | $37.13 | 124500 |
| 2022-08-17 | -53.14 | $36.84 | 159000 |
| 2022-08-16 | -50.00 | $37.22 | 153900 |
| 2022-08-15 | -55.36 | $36.57 | 185600 |
| 2022-08-12 | -56.77 | $36.40 | 211800 |
| 2022-08-11 | -60.40 | $35.96 | 425300 |
| 2022-08-10 | -63.86 | $35.54 | 309900 |
| 2022-08-09 | -71.78 | $34.58 | 213500 |
| 2022-08-08 | -75.58 | $34.12 | 219400 |
| 2022-08-05 | -74.92 | $34.20 | 263200 |
| 2022-08-04 | -72.52 | $34.49 | 447500 |
| 2022-08-03 | -76.82 | $33.97 | 430400 |
| 2022-08-02 | -77.81 | $33.85 | 561300 |
| 2022-08-01 | -82.51 | $33.28 | 405000 |
| 2022-07-29 | -78.88 | $33.72 | 434300 |
| 2022-07-28 | -76.57 | $34.00 | 1.7M |
| 2022-07-27 | -2.85 | $43.12 | 167200 |
| 2022-07-26 | -16.56 | $41.70 | 132300 |
| 2022-07-25 | -6.47 | $42.15 | 154700 |
| 2022-07-22 | -18.16 | $41.59 | 151600 |
| 2022-07-21 | -0.58 | $42.20 | 181700 |
| 2022-07-20 | -2.82 | $41.89 | 79500 |
| 2022-07-19 | -11.00 | $41.36 | 207500 |
| 2022-07-18 | -52.57 | $39.33 | 159100 |
| 2022-07-15 | -47.81 | $39.27 | 156400 |
| 2022-07-14 | -66.61 | $38.24 | 207400 |
| 2022-07-13 | -41.79 | $39.60 | 164900 |
| 2022-07-12 | -26.09 | $40.46 | 302900 |
| 2022-07-11 | -23.91 | $40.58 | 334600 |
| 2022-07-08 | -15.15 | $41.06 | 363300 |
| 2022-07-07 | -18.98 | $40.85 | 471700 |
| 2022-07-06 | -23.19 | $40.75 | 323500 |
| 2022-07-05 | -20.03 | $41.20 | 334700 |
| 2022-07-01 | -29.72 | $40.62 | 304200 |
| 2022-06-30 | -62.27 | $38.67 | 211900 |
| 2022-06-29 | -54.42 | $39.14 | 129400 |
| 2022-06-28 | -53.09 | $39.22 | 237000 |
| 2022-06-27 | -45.24 | $39.69 | 164400 |
| 2022-06-24 | -45.91 | $39.65 | 362200 |
| 2022-06-23 | -71.62 | $38.11 | 183000 |
| 2022-06-22 | -74.96 | $37.91 | 188500 |
| 2022-06-21 | -73.96 | $37.97 | 211700 |
| 2022-06-17 | -74.45 | $37.65 | 431200 |
| 2022-06-16 | -82.13 | $37.16 | 307900 |
| 2022-06-15 | -74.14 | $37.67 | 304100 |
| 2022-06-14 | -83.07 | $37.10 | 337200 |
| 2022-06-13 | -84.95 | $36.98 | 295400 |
| 2022-06-10 | -61.13 | $38.50 | 185300 |
| 2022-06-09 | -43.26 | $39.64 | 220200 |
| 2022-06-08 | -17.55 | $41.28 | 172300 |
| 2022-06-07 | -10.82 | $41.71 | 116400 |
| 2022-06-06 | -7.84 | $41.90 | 207100 |
| 2022-06-03 | -17.11 | $41.06 | 113900 |
| 2022-06-02 | -28.50 | $41.49 | 144300 |
| 2022-06-01 | -41.76 | $40.86 | 147200 |
| 2022-05-31 | -33.21 | $41.57 | 445500 |
| 2022-05-27 | -35.57 | $41.60 | 148900 |
| 2022-05-26 | -52.81 | $40.64 | 232800 |
| 2022-05-25 | -66.77 | $39.40 | 234600 |
| 2022-05-24 | -75.42 | $38.52 | 213000 |
| 2022-05-23 | -72.15 | $39.05 | 300900 |
| 2022-05-20 | -91.84 | $36.95 | 230500 |
| 2022-05-19 | -99.14 | $37.09 | 313300 |
| 2022-05-18 | -95.72 | $38.11 | 256000 |
| 2022-05-17 | -85.28 | $39.69 | 159200 |
| 2022-05-16 | -95.14 | $38.43 | 260100 |
| 2022-05-13 | -87.31 | $39.43 | 190700 |
| 2022-05-12 | -91.78 | $38.86 | 266900 |
| 2022-05-11 | -93.97 | $38.58 | 199700 |
| 2022-05-10 | -93.11 | $38.69 | 339400 |
| 2022-05-09 | -97.80 | $39.51 | 304200 |
| 2022-05-06 | -95.23 | $41.05 | 234500 |
| 2022-05-05 | -96.03 | $42.16 | 223300 |
| 2022-05-04 | -81.10 | $44.12 | 304400 |
| 2022-05-03 | -93.22 | $42.97 | 401800 |
| 2022-05-02 | -90.28 | $43.34 | 374300 |
| 2022-04-29 | -96.82 | $43.65 | 349300 |
| 2022-04-28 | -89.06 | $45.92 | 221000 |
| 2022-04-27 | -97.51 | $44.95 | 224200 |
| 2022-04-26 | -99.84 | $45.30 | 217100 |
| 2022-04-25 | -83.77 | $47.40 | 157900 |
| 2022-04-22 | -96.62 | $46.98 | 191900 |
| 2022-04-21 | -92.77 | $48.08 | 178900 |
| 2022-04-20 | -78.69 | $49.52 | 233800 |
| 2022-04-19 | -74.49 | $49.95 | 174000 |
| 2022-04-18 | -95.50 | $47.80 | 183700 |
| 2022-04-14 | -98.63 | $48.18 | 250600 |
| 2022-04-13 | -84.07 | $49.60 | 170000 |
| 2022-04-12 | -92.19 | $48.83 | 357000 |
| 2022-04-11 | -99.65 | $48.99 | 229800 |
| 2022-04-08 | -94.02 | $49.71 | 246200 |
| 2022-04-07 | -98.35 | $49.83 | 332700 |
| 2022-04-06 | -74.02 | $52.07 | 211400 |
| 2022-04-05 | -49.74 | $53.81 | 210300 |
| 2022-04-04 | -41.54 | $53.96 | 111100 |
| 2022-04-01 | -33.72 | $54.64 | 182600 |
| 2022-03-31 | -30.49 | $54.92 | 219800 |
| 2022-03-30 | -16.57 | $56.13 | 332500 |
| 2022-03-29 | -4.03 | $57.22 | 288200 |
| 2022-03-28 | -19.39 | $55.49 | 267600 |
| 2022-03-25 | -21.83 | $55.29 | 147300 |
| 2022-03-24 | -42.93 | $53.56 | 134900 |
| 2022-03-23 | -45.98 | $53.31 | 245100 |
| 2022-03-22 | -16.95 | $55.69 | 405100 |
| 2022-03-21 | -29.63 | $54.65 | 355600 |
| 2022-03-18 | -14.39 | $55.96 | 1.2M |
| 2022-03-17 | -26.89 | $55.54 | 364500 |
| 2022-03-16 | -45.62 | $54.34 | 267100 |
| 2022-03-15 | -69.42 | $51.95 | 391800 |
| 2022-03-14 | -64.74 | $52.42 | 235000 |
| 2022-03-11 | -76.39 | $51.25 | 256400 |
| 2022-03-10 | -80.58 | $50.83 | 327300 |
| 2022-03-09 | -77.25 | $51.41 | 489000 |
| 2022-03-08 | -94.96 | $49.44 | 390700 |
| 2022-03-07 | -99.13 | $49.74 | 477000 |
| 2022-03-04 | -63.58 | $54.64 | 304600 |
| 2022-03-03 | -45.79 | $56.14 | 240900 |
| 2022-03-02 | -51.98 | $56.29 | 257100 |
| 2022-03-01 | -81.41 | $53.44 | 474100 |
| 2022-02-28 | -62.03 | $55.39 | 393200 |
| 2022-02-25 | -63.62 | $55.23 | 269600 |
| 2022-02-24 | -79.72 | $53.61 | 223300 |
| 2022-02-23 | -97.56 | $54.04 | 152800 |
| 2022-02-22 | -95.36 | $55.05 | 241600 |
| 2022-02-18 | -90.03 | $56.12 | 157500 |
| 2022-02-17 | -84.15 | $56.48 | 162400 |
| 2022-02-16 | -47.06 | $58.75 | 160600 |
| 2022-02-15 | -53.97 | $58.41 | 233200 |
| 2022-02-14 | -85.44 | $56.72 | 232100 |
| 2022-02-11 | -84.24 | $56.82 | 160200 |
| 2022-02-10 | -78.46 | $57.30 | 293300 |
| 2022-02-09 | -69.80 | $58.02 | 262900 |
| 2022-02-08 | -50.78 | $59.60 | 320300 |
| 2022-02-07 | -70.04 | $58.00 | 159300 |
| 2022-02-04 | -66.91 | $58.26 | 244600 |
| 2022-02-03 | -74.01 | $57.67 | 215600 |
| 2022-02-02 | -57.16 | $59.07 | 401900 |
| 2022-02-01 | -26.96 | $61.58 | 359200 |
| 2022-01-31 | -52.47 | $59.46 | 443500 |
| 2022-01-28 | -71.96 | $57.84 | 301100 |
| 2022-01-27 | -87.50 | $56.61 | 282700 |
| 2022-01-26 | -84.59 | $56.85 | 189900 |
| 2022-01-25 | -76.94 | $57.48 | 170400 |
| 2022-01-24 | -74.13 | $57.83 | 330000 |
| 2022-01-21 | -94.70 | $57.39 | 232300 |
| 2022-01-20 | -76.82 | $57.92 | 164300 |
| 2022-01-19 | -49.70 | $59.63 | 264000 |
| 2022-01-18 | -25.32 | $61.21 | 328200 |
| 2022-01-14 | -4.90 | $63.02 | 193700 |
| 2022-01-13 | -13.60 | $62.15 | 142200 |
| 2022-01-12 | -10.98 | $61.70 | 148500 |
| 2022-01-11 | -24.13 | $60.49 | 276300 |
| 2022-01-10 | -10.11 | $61.78 | 222600 |
| 2022-01-07 | -5.87 | $62.17 | 252100 |
| 2022-01-06 | -1.98 | $61.94 | 208500 |
| 2022-01-05 | -32.22 | $59.17 | 162100 |
| 2022-01-04 | -16.77 | $60.46 | 211000 |
| 2022-01-03 | -16.26 | $60.05 | 182100 |
| 2021-12-31 | -15.06 | $59.66 | 166200 |
| 2021-12-30 | -13.81 | $59.75 | 163300 |
| 2021-12-29 | -22.22 | $59.88 | 136300 |
| 2021-12-28 | -27.72 | $59.43 | 125000 |
| 2021-12-27 | -43.42 | $59.01 | 221200 |
| 2021-12-23 | -58.49 | $57.79 | 109700 |
| 2021-12-22 | -66.06 | $57.58 | 179900 |
| 2021-12-21 | -74.48 | $56.57 | 258600 |
| 2021-12-20 | -89.57 | $54.76 | 292900 |
| 2021-12-17 | -90.31 | $56.27 | 1.6M |
| 2021-12-16 | -80.44 | $58.14 | 282300 |
| 2021-12-15 | -81.86 | $58.01 | 478400 |
| 2021-12-14 | -89.85 | $57.29 | 287500 |
| 2021-12-13 | -96.12 | $56.72 | 337100 |
| 2021-12-10 | -88.41 | $57.73 | 183900 |
| 2021-12-09 | -79.68 | $58.55 | 142800 |
| 2021-12-08 | -71.83 | $59.28 | 165600 |
| 2021-12-07 | -79.78 | $58.54 | 180100 |
| 2021-12-06 | -79.35 | $58.58 | 194600 |
| 2021-12-03 | -93.55 | $57.26 | 193500 |
| 2021-12-02 | -83.22 | $58.87 | 339500 |
| 2021-12-01 | -98.94 | $57.53 | 388000 |
| 2021-11-30 | -72.31 | $59.77 | 271300 |
| 2021-11-29 | -43.10 | $61.62 | 203500 |
| 2021-11-26 | -35.03 | $61.76 | 157800 |
| 2021-11-24 | -5.57 | $65.13 | 110700 |
| 2021-11-23 | -6.58 | $64.98 | 181800 |
| 2021-11-22 | -16.17 | $63.55 | 165400 |
| 2021-11-19 | -20.94 | $62.84 | 237500 |
| 2021-11-18 | -19.53 | $63.05 | 198700 |
| 2021-11-17 | -16.58 | $63.49 | 187000 |
| 2021-11-16 | -7.99 | $64.77 | 159600 |
| 2021-11-15 | -3.22 | $65.48 | 233500 |
| 2021-11-12 | -12.75 | $64.06 | 252200 |
| 2021-11-11 | -16.17 | $63.55 | 192900 |
| 2021-11-10 | -4.07 | $64.74 | 251200 |
| 2021-11-09 | -7.32 | $63.98 | 280000 |
| 2021-11-08 | -1.66 | $63.49 | 325300 |
| 2021-11-05 | -7.72 | $62.05 | 307500 |
| 2021-11-04 | -24.18 | $60.09 | 305400 |
| 2021-11-03 | -24.77 | $60.02 | 293800 |
| 2021-11-02 | -43.66 | $57.77 | 344900 |
| 2021-11-01 | -44.67 | $57.65 | 346300 |
| 2021-10-29 | -63.22 | $55.44 | 470300 |
| 2021-10-28 | -66.16 | $55.09 | 1.1M |
| 2021-10-27 | -35.47 | $59.09 | 243500 |
| 2021-10-26 | -10.86 | $61.68 | 193800 |
| 2021-10-25 | -0.17 | $62.79 | 176100 |
| 2021-10-22 | -2.68 | $61.97 | 263600 |
| 2021-10-21 | -5.60 | $61.57 | 245600 |
| 2021-10-20 | -6.48 | $61.46 | 161500 |
| 2021-10-19 | -12.48 | $60.71 | 337600 |
| 2021-10-18 | -5.89 | $61.50 | 195600 |
| 2021-10-15 | -8.29 | $60.75 | 334400 |
| 2021-10-14 | -2.64 | $60.24 | 190500 |
| 2021-10-13 | -1.87 | $59.29 | 185600 |
| 2021-10-12 | -4.68 | $58.99 | 294000 |
| 2021-10-11 | -13.29 | $57.54 | 236200 |
| 2021-10-08 | -14.51 | $56.93 | 202700 |
| 2021-10-07 | -3.44 | $56.93 | 355900 |
| 2021-10-06 | -9.95 | $55.50 | 236600 |
| 2021-10-05 | -9.74 | $55.49 | 451500 |
| 2021-10-04 | -11.83 | $55.00 | 411600 |
| 2021-10-01 | -4.62 | $54.21 | 283500 |
| 2021-09-30 | -16.47 | $52.48 | 185900 |
| 2021-09-29 | -10.06 | $52.40 | 158300 |
| 2021-09-28 | -25.82 | $51.61 | 143600 |
| 2021-09-27 | -19.26 | $51.93 | 329400 |
| 2021-09-24 | -20.44 | $51.61 | 107500 |
| 2021-09-23 | -18.68 | $51.69 | 111400 |
| 2021-09-22 | -39.34 | $50.75 | 121100 |
| 2021-09-21 | -69.67 | $49.37 | 155500 |
| 2021-09-20 | -60.66 | $49.78 | 211000 |
| 2021-09-17 | -11.62 | $51.98 | 525800 |
| 2021-09-16 | -20.15 | $51.46 | 192400 |
| 2021-09-15 | -26.49 | $51.12 | 198200 |
| 2021-09-14 | -41.04 | $50.34 | 188200 |
| 2021-09-13 | -16.60 | $51.65 | 219000 |
| 2021-09-10 | -18.13 | $51.11 | 223300 |
| 2021-09-09 | -21.78 | $50.88 | 372800 |
| 2021-09-08 | -29.97 | $49.96 | 238300 |
| 2021-09-07 | -72.04 | $48.29 | 71300 |
| 2021-09-03 | -51.64 | $49.10 | 81500 |
| 2021-09-02 | -47.36 | $49.27 | 79700 |
| 2021-09-01 | -47.36 | $49.27 | 79700 |
| 2021-08-31 | -49.37 | $49.19 | 111900 |
| 2021-08-30 | -62.35 | $48.50 | 120300 |
| 2021-08-27 | -29.65 | $49.89 | 169900 |
| 2021-08-26 | -70.35 | $48.16 | 88400 |
| 2021-08-25 | -57.33 | $49.52 | 121100 |
| 2021-08-24 | -50.98 | $49.91 | 68500 |
| 2021-08-23 | -60.10 | $49.35 | 79700 |
| 2021-08-20 | -65.47 | $49.02 | 109700 |
| 2021-08-19 | -81.60 | $48.03 | 116600 |
| 2021-08-18 | -74.43 | $48.47 | 67600 |
| 2021-08-17 | -69.06 | $48.80 | 79100 |
| 2021-08-16 | -59.77 | $49.37 | 74600 |
| 2021-08-13 | -48.79 | $49.81 | 45400 |
| 2021-08-12 | -40.94 | $50.33 | 192000 |
| 2021-08-11 | -36.10 | $50.65 | 126500 |
| 2021-08-10 | -46.98 | $49.93 | 75100 |
| 2021-08-09 | -55.89 | $49.34 | 108800 |
| 2021-08-06 | -47.13 | $49.92 | 104900 |
| 2021-08-05 | -74.02 | $48.14 | 159800 |
| 2021-08-04 | -74.92 | $48.08 | 113300 |
| 2021-08-03 | -60.42 | $49.04 | 204200 |
| 2021-08-02 | -65.11 | $48.73 | 216500 |
| 2021-07-30 | -50.45 | $49.70 | 236400 |
| 2021-07-29 | -41.09 | $50.32 | 210900 |
| 2021-07-28 | -49.26 | $49.18 | 125200 |
| 2021-07-27 | -60.86 | $48.60 | 103000 |
| 2021-07-26 | -64.81 | $48.57 | 67900 |
| 2021-07-23 | -68.72 | $48.50 | 89600 |
| 2021-07-22 | -79.55 | $47.78 | 96600 |
| 2021-07-21 | -61.50 | $48.98 | 106000 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.44
2026-07-17
Close Price
$89.76
Vol: 240300Average Directional Index - Detailed Analysis
Minimum
8.84
Average
20.89
Maximum
43.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.44 | $89.76 | 240300 |
| 2026-07-16 | 23.44 | $92.88 | 281500 |
| 2026-07-15 | 22.82 | $90.87 | 174200 |
| 2026-07-14 | 22.42 | $90.97 | 156729 |
| 2026-07-13 | 22.19 | $90.78 | 210066 |
| 2026-07-10 | 22.07 | $90.23 | 144251 |
| 2026-07-09 | 21.86 | $89.72 | 188623 |
| 2026-07-08 | 21.81 | $88.29 | 198437 |
| 2026-07-07 | 21.74 | $90.44 | 160651 |
| 2026-07-06 | 21.05 | $90.00 | 141400 |
| 2026-07-02 | 20.56 | $88.72 | 193200 |
| 2026-07-01 | 20.02 | $89.69 | 407819 |
| 2026-06-30 | 19.65 | $87.06 | 369100 |
| 2026-06-29 | 19.71 | $86.42 | 224800 |
| 2026-06-26 | 19.78 | $87.16 | 438014 |
| 2026-06-25 | 20.35 | $86.82 | 202100 |
| 2026-06-24 | 20.98 | $86.45 | 195600 |
| 2026-06-23 | 21.78 | $84.99 | 226900 |
| 2026-06-22 | 22.71 | $82.52 | 239576 |
| 2026-06-18 | 23.18 | $82.05 | 408900 |
| 2026-06-17 | 23.45 | $81.00 | 292625 |
| 2026-06-16 | 23.73 | $83.30 | 152000 |
| 2026-06-15 | 24.43 | $82.03 | 155205 |
| 2026-06-12 | 25.17 | $84.17 | 278100 |
| 2026-06-11 | 26.22 | $82.91 | 272700 |
| 2026-06-10 | 26.82 | $81.55 | 199208 |
| 2026-06-09 | 27.17 | $81.18 | 187517 |
| 2026-06-08 | 27.57 | $80.39 | 222000 |
| 2026-06-05 | 27.44 | $79.89 | 256000 |
| 2026-06-04 | 27.04 | $79.05 | 296812 |
| 2026-06-03 | 26.49 | $77.74 | 371324 |
| 2026-06-02 | 25.91 | $81.41 | 138121 |
| 2026-06-01 | 25.76 | $80.91 | 141629 |
| 2026-05-29 | 25.50 | $82.24 | 146240 |
| 2026-05-28 | 25.54 | $82.38 | 127915 |
| 2026-05-27 | 25.54 | $83.03 | 95730 |
| 2026-05-26 | 25.76 | $83.89 | 152408 |
| 2026-05-22 | 25.86 | $82.74 | 171900 |
| 2026-05-21 | 25.78 | $82.65 | 154700 |
| 2026-05-20 | 25.50 | $82.58 | 205200 |
| 2026-05-19 | 25.17 | $80.45 | 134648 |
| 2026-05-18 | 24.37 | $80.57 | 205900 |
| 2026-05-15 | 23.57 | $79.90 | 183201 |
| 2026-05-14 | 22.65 | $81.23 | 198605 |
| 2026-05-13 | 21.81 | $79.93 | 256218 |
| 2026-05-12 | 20.92 | $82.59 | 214111 |
| 2026-05-11 | 20.16 | $83.79 | 221200 |
| 2026-05-08 | 19.70 | $86.32 | 172500 |
| 2026-05-07 | 19.62 | $87.55 | 165800 |
| 2026-05-06 | 19.65 | $87.33 | 214500 |
| 2026-05-05 | 19.46 | $85.84 | 176200 |
| 2026-05-04 | 19.24 | $85.72 | 180410 |
| 2026-05-01 | 19.14 | $86.50 | 175018 |
| 2026-04-30 | 19.05 | $86.84 | 206725 |
| 2026-04-29 | 18.80 | $86.42 | 194146 |
| 2026-04-28 | 18.66 | $89.07 | 246626 |
| 2026-04-27 | 18.91 | $88.40 | 190200 |
| 2026-04-24 | 19.02 | $88.04 | 298600 |
| 2026-04-23 | 18.95 | $87.66 | 561749 |
| 2026-04-22 | 18.89 | $98.51 | 183242 |
| 2026-04-21 | 18.11 | $97.79 | 147919 |
| 2026-04-20 | 17.29 | $99.93 | 152825 |
| 2026-04-17 | 16.02 | $99.35 | 203642 |
| 2026-04-16 | 14.68 | $96.95 | 131300 |
| 2026-04-15 | 13.95 | $96.43 | 185800 |
| 2026-04-14 | 13.11 | $96.89 | 154048 |
| 2026-04-13 | 12.25 | $95.23 | 135149 |
| 2026-04-10 | 11.61 | $94.91 | 154245 |
| 2026-04-09 | 11.00 | $94.95 | 251713 |
| 2026-04-08 | 10.37 | $94.93 | 246900 |
| 2026-04-07 | 9.76 | $92.61 | 199622 |
| 2026-04-06 | 9.71 | $92.06 | 136920 |
| 2026-04-02 | 9.82 | $90.00 | 220626 |
| 2026-04-01 | 10.30 | $90.02 | 264400 |
| 2026-03-31 | 10.56 | $89.23 | 230700 |
| 2026-03-30 | 10.97 | $87.86 | 153331 |
| 2026-03-27 | 11.25 | $87.97 | 136543 |
| 2026-03-26 | 11.50 | $88.82 | 165641 |
| 2026-03-25 | 11.86 | $88.64 | 229200 |
| 2026-03-24 | 12.23 | $90.80 | 246214 |
| 2026-03-23 | 12.69 | $91.26 | 336215 |
| 2026-03-20 | 13.04 | $89.32 | 974247 |
| 2026-03-19 | 13.72 | $91.36 | 208000 |
| 2026-03-18 | 14.38 | $90.34 | 275700 |
| 2026-03-17 | 14.84 | $90.85 | 198400 |
| 2026-03-16 | 15.38 | $90.06 | 270500 |
| 2026-03-13 | 15.97 | $91.17 | 186300 |
| 2026-03-12 | 16.45 | $89.81 | 191200 |
| 2026-03-11 | 16.79 | $89.06 | 214350 |
| 2026-03-10 | 17.03 | $89.62 | 315749 |
| 2026-03-09 | 17.56 | $90.07 | 283845 |
| 2026-03-06 | 17.75 | $89.91 | 196230 |
| 2026-03-05 | 17.75 | $91.03 | 174635 |
| 2026-03-04 | 18.07 | $91.45 | 259300 |
| 2026-03-03 | 18.78 | $91.49 | 159000 |
| 2026-03-02 | 19.21 | $91.91 | 201900 |
| 2026-02-27 | 19.74 | $90.79 | 393701 |
| 2026-02-26 | 20.29 | $94.88 | 286700 |
| 2026-02-25 | 20.93 | $94.27 | 173515 |
| 2026-02-24 | 21.81 | $92.85 | 369017 |
| 2026-02-23 | 22.87 | $92.80 | 529323 |
| 2026-02-20 | 23.98 | $95.71 | 216037 |
| 2026-02-19 | 24.89 | $94.52 | 233400 |
| 2026-02-18 | 26.11 | $93.15 | 353649 |
| 2026-02-17 | 27.39 | $93.37 | 235243 |
| 2026-02-13 | 28.52 | $92.45 | 270739 |
| 2026-02-12 | 29.92 | $88.31 | 206900 |
| 2026-02-11 | 31.31 | $89.59 | 350600 |
| 2026-02-10 | 32.78 | $92.36 | 351829 |
| 2026-02-09 | 33.83 | $93.93 | 314700 |
| 2026-02-06 | 34.61 | $93.72 | 177808 |
| 2026-02-05 | 35.57 | $92.37 | 371300 |
| 2026-02-04 | 36.76 | $91.57 | 376108 |
| 2026-02-03 | 35.05 | $91.14 | 320800 |
| 2026-02-02 | 33.26 | $91.08 | 352800 |
| 2026-01-30 | 31.42 | $90.29 | 427653 |
| 2026-01-29 | 29.60 | $89.37 | 371293 |
| 2026-01-28 | 27.80 | $85.71 | 240000 |
| 2026-01-27 | 26.18 | $86.30 | 261513 |
| 2026-01-26 | 24.51 | $85.43 | 399700 |
| 2026-01-23 | 22.74 | $85.72 | 572900 |
| 2026-01-22 | 20.89 | $79.90 | 428300 |
| 2026-01-21 | 19.75 | $77.25 | 247800 |
| 2026-01-20 | 19.16 | $74.18 | 181700 |
| 2026-01-16 | 19.16 | $75.24 | 193000 |
| 2026-01-15 | 18.60 | $76.56 | 209100 |
| 2026-01-14 | 18.00 | $74.77 | 176000 |
| 2026-01-13 | 17.90 | $73.65 | 171400 |
| 2026-01-12 | 17.96 | $73.55 | 179500 |
| 2026-01-09 | 18.13 | $74.19 | 182100 |
| 2026-01-08 | 17.91 | $74.93 | 239200 |
| 2026-01-07 | 17.77 | $73.09 | 217000 |
| 2026-01-06 | 17.81 | $74.53 | 221000 |
| 2026-01-05 | 17.86 | $73.91 | 213800 |
| 2026-01-02 | 17.92 | $71.87 | 325500 |
| 2025-12-31 | 18.72 | $71.00 | 177800 |
| 2025-12-30 | 19.67 | $72.02 | 117900 |
| 2025-12-29 | 20.19 | $73.03 | 99700 |
| 2025-12-26 | 20.49 | $73.44 | 92100 |
| 2025-12-24 | 20.51 | $74.30 | 72600 |
| 2025-12-23 | 20.40 | $73.84 | 206300 |
| 2025-12-22 | 20.15 | $74.73 | 161500 |
| 2025-12-19 | 19.60 | $75.41 | 706000 |
| 2025-12-18 | 19.02 | $74.02 | 295000 |
| 2025-12-17 | 18.99 | $73.22 | 278500 |
| 2025-12-16 | 18.95 | $74.23 | 372200 |
| 2025-12-15 | 19.26 | $73.63 | 230400 |
| 2025-12-12 | 19.24 | $74.43 | 209200 |
| 2025-12-11 | 18.93 | $74.63 | 206000 |
| 2025-12-10 | 18.49 | $75.25 | 257200 |
| 2025-12-09 | 18.14 | $73.14 | 187600 |
| 2025-12-08 | 18.29 | $73.06 | 195800 |
| 2025-12-05 | 18.22 | $74.36 | 410000 |
| 2025-12-04 | 18.31 | $74.06 | 246200 |
| 2025-12-03 | 18.06 | $74.11 | 264700 |
| 2025-12-02 | 18.02 | $72.23 | 154900 |
| 2025-12-01 | 18.37 | $72.70 | 178100 |
| 2025-11-28 | 18.80 | $71.90 | 125400 |
| 2025-11-26 | 19.32 | $71.48 | 179900 |
| 2025-11-25 | 20.23 | $71.48 | 181700 |
| 2025-11-24 | 21.19 | $69.83 | 194800 |
| 2025-11-21 | 21.86 | $70.20 | 249700 |
| 2025-11-20 | 22.56 | $67.63 | 219600 |
| 2025-11-19 | 22.67 | $67.45 | 152500 |
| 2025-11-18 | 22.11 | $66.88 | 206900 |
| 2025-11-17 | 21.53 | $66.47 | 188600 |
| 2025-11-14 | 20.94 | $68.86 | 116200 |
| 2025-11-13 | 20.77 | $68.76 | 122700 |
| 2025-11-12 | 20.77 | $69.48 | 123500 |
| 2025-11-11 | 20.88 | $69.02 | 117200 |
| 2025-11-10 | 20.85 | $69.26 | 183700 |
| 2025-11-07 | 20.82 | $68.68 | 176600 |
| 2025-11-06 | 20.40 | $67.59 | 159800 |
| 2025-11-05 | 19.57 | $67.54 | 268600 |
| 2025-11-04 | 18.67 | $67.02 | 228700 |
| 2025-11-03 | 17.51 | $67.49 | 216200 |
| 2025-10-31 | 16.41 | $68.06 | 192000 |
| 2025-10-30 | 15.45 | $68.57 | 180600 |
| 2025-10-29 | 14.54 | $68.06 | 203500 |
| 2025-10-28 | 13.52 | $69.19 | 144800 |
| 2025-10-27 | 12.81 | $70.17 | 164700 |
| 2025-10-24 | 12.17 | $71.51 | 170900 |
| 2025-10-23 | 11.86 | $71.14 | 214800 |
| 2025-10-22 | 11.38 | $71.74 | 280100 |
| 2025-10-21 | 10.87 | $71.75 | 213600 |
| 2025-10-20 | 10.62 | $71.98 | 205300 |
| 2025-10-17 | 10.28 | $71.21 | 203400 |
| 2025-10-16 | 9.68 | $69.76 | 539400 |
| 2025-10-15 | 9.06 | $75.57 | 134400 |
| 2025-10-14 | 8.95 | $76.92 | 180600 |
| 2025-10-13 | 8.84 | $73.90 | 167300 |
| 2025-10-10 | 8.85 | $72.23 | 262600 |
| 2025-10-09 | 8.86 | $74.07 | 166200 |
| 2025-10-08 | 9.18 | $74.43 | 166200 |
| 2025-10-07 | 9.49 | $74.52 | 177800 |
| 2025-10-06 | 9.70 | $74.00 | 154800 |
| 2025-10-03 | 10.08 | $73.66 | 149300 |
| 2025-10-02 | 10.38 | $73.54 | 146300 |
| 2025-10-01 | 10.85 | $73.63 | 135000 |
| 2025-09-30 | 11.28 | $74.01 | 212900 |
| 2025-09-29 | 11.84 | $74.89 | 164000 |
| 2025-09-26 | 11.94 | $76.04 | 113500 |
| 2025-09-25 | 12.00 | $75.17 | 156000 |
| 2025-09-24 | 12.26 | $74.99 | 157400 |
| 2025-09-23 | 12.46 | $75.72 | 166600 |
| 2025-09-22 | 12.17 | $77.31 | 272300 |
| 2025-09-19 | 12.04 | $76.33 | 655700 |
| 2025-09-18 | 11.97 | $77.06 | 282600 |
| 2025-09-17 | 11.89 | $75.72 | 226100 |
| 2025-09-16 | 11.81 | $74.62 | 161400 |
| 2025-09-15 | 11.35 | $75.13 | 151600 |
| 2025-09-12 | 11.21 | $75.57 | 121800 |
| 2025-09-11 | 11.30 | $76.45 | 174200 |
| 2025-09-10 | 11.48 | $76.45 | 95600 |
| 2025-09-09 | 11.78 | $76.64 | 166800 |
| 2025-09-08 | 12.06 | $76.87 | 120800 |
| 2025-09-05 | 12.30 | $76.40 | 176000 |
| 2025-09-04 | 12.88 | $78.38 | 114400 |
| 2025-09-03 | 12.96 | $77.69 | 118200 |
| 2025-09-02 | 13.04 | $78.96 | 114900 |
| 2025-08-29 | 13.33 | $79.47 | 200100 |
| 2025-08-28 | 13.67 | $80.12 | 125100 |
| 2025-08-27 | 14.28 | $80.05 | 109000 |
| 2025-08-26 | 14.98 | $79.28 | 162500 |
| 2025-08-25 | 14.94 | $78.44 | 125700 |
| 2025-08-22 | 15.10 | $78.74 | 187500 |
| 2025-08-21 | 15.40 | $75.16 | 98100 |
| 2025-08-20 | 15.82 | $75.75 | 93200 |
| 2025-08-19 | 16.14 | $75.35 | 106600 |
| 2025-08-18 | 16.48 | $75.41 | 107900 |
| 2025-08-15 | 16.63 | $75.30 | 243700 |
| 2025-08-14 | 16.94 | $76.64 | 146500 |
| 2025-08-13 | 17.53 | $76.97 | 166600 |
| 2025-08-12 | 18.15 | $75.31 | 207800 |
| 2025-08-11 | 18.29 | $73.76 | 191600 |
| 2025-08-08 | 17.96 | $73.81 | 151800 |
| 2025-08-07 | 17.45 | $72.32 | 179700 |
| 2025-08-06 | 16.91 | $73.80 | 159900 |
| 2025-08-05 | 16.70 | $74.58 | 226600 |
| 2025-08-04 | 16.48 | $74.52 | 229000 |
| 2025-08-01 | 16.43 | $74.79 | 359700 |
| 2025-07-31 | 16.30 | $75.63 | 234900 |
| 2025-07-30 | 16.76 | $76.75 | 249700 |
| 2025-07-29 | 17.58 | $77.72 | 347500 |
| 2025-07-28 | 18.46 | $80.27 | 185200 |
| 2025-07-25 | 18.53 | $80.20 | 161800 |
| 2025-07-24 | 18.35 | $80.15 | 197400 |
| 2025-07-23 | 18.12 | $80.70 | 121900 |
| 2025-07-22 | 18.58 | $80.48 | 126900 |
| 2025-07-21 | 19.38 | $80.46 | 121600 |
| 2025-07-18 | 20.05 | $80.93 | 170000 |
| 2025-07-17 | 20.57 | $82.59 | 147900 |
| 2025-07-16 | 20.87 | $81.54 | 139400 |
| 2025-07-15 | 21.37 | $81.42 | 243100 |
| 2025-07-14 | 21.27 | $83.62 | 184700 |
| 2025-07-11 | 20.63 | $82.79 | 222000 |
| 2025-07-10 | 20.06 | $83.85 | 164100 |
| 2025-07-09 | 19.17 | $83.75 | 200900 |
| 2025-07-08 | 18.36 | $83.59 | 156000 |
| 2025-07-07 | 17.52 | $82.93 | 221000 |
| 2025-07-03 | 16.71 | $82.73 | 179100 |
| 2025-07-02 | 15.86 | $82.58 | 217000 |
| 2025-07-01 | 15.15 | $81.56 | 203500 |
| 2025-06-30 | 14.63 | $79.12 | 157000 |
| 2025-06-27 | 14.44 | $80.25 | 723600 |
| 2025-06-26 | 14.14 | $78.96 | 176300 |
| 2025-06-25 | 14.25 | $77.00 | 201500 |
| 2025-06-24 | 14.73 | $76.36 | 119300 |
| 2025-06-23 | 15.09 | $76.17 | 189700 |
| 2025-06-20 | 15.83 | $73.12 | 371500 |
| 2025-06-18 | 15.63 | $72.91 | 136200 |
| 2025-06-17 | 15.45 | $73.34 | 108300 |
| 2025-06-16 | 15.41 | $74.15 | 150000 |
| 2025-06-13 | 15.63 | $74.37 | 143000 |
| 2025-06-12 | 15.85 | $75.93 | 109700 |
| 2025-06-11 | 16.63 | $76.97 | 128800 |
| 2025-06-10 | 17.00 | $77.40 | 113100 |
| 2025-06-09 | 17.40 | $77.11 | 157500 |
| 2025-06-06 | 17.81 | $77.82 | 154900 |
| 2025-06-05 | 18.30 | $76.15 | 142100 |
| 2025-06-04 | 19.20 | $76.37 | 145700 |
| 2025-06-03 | 19.85 | $78.04 | 126700 |
| 2025-06-02 | 20.62 | $77.30 | 162900 |
| 2025-05-30 | 21.52 | $78.05 | 217800 |
| 2025-05-29 | 22.20 | $78.01 | 133700 |
| 2025-05-28 | 23.01 | $77.25 | 202900 |
| 2025-05-27 | 23.86 | $78.29 | 128900 |
| 2025-05-23 | 24.73 | $77.28 | 137400 |
| 2025-05-22 | 25.90 | $77.59 | 142800 |
| 2025-05-21 | 26.74 | $78.17 | 105200 |
| 2025-05-20 | 27.44 | $80.71 | 114100 |
| 2025-05-19 | 27.45 | $81.15 | 130400 |
| 2025-05-16 | 27.33 | $81.43 | 183200 |
| 2025-05-15 | 27.19 | $81.15 | 198600 |
| 2025-05-14 | 26.85 | $80.88 | 148700 |
| 2025-05-13 | 26.38 | $82.00 | 165500 |
| 2025-05-12 | 25.54 | $83.08 | 167300 |
| 2025-05-09 | 24.65 | $82.25 | 103900 |
| 2025-05-08 | 24.17 | $82.72 | 196000 |
| 2025-05-07 | 23.65 | $82.00 | 174000 |
| 2025-05-06 | 23.20 | $81.35 | 159100 |
| 2025-05-05 | 22.84 | $81.82 | 179100 |
| 2025-05-02 | 22.07 | $81.84 | 185600 |
| 2025-05-01 | 21.36 | $79.90 | 208700 |
| 2025-04-30 | 20.84 | $79.37 | 304000 |
| 2025-04-29 | 20.42 | $80.14 | 300200 |
| 2025-04-28 | 19.97 | $79.59 | 246200 |
| 2025-04-25 | 19.39 | $78.96 | 221500 |
| 2025-04-24 | 18.85 | $79.32 | 283000 |
| 2025-04-23 | 18.29 | $78.95 | 426100 |
| 2025-04-22 | 17.70 | $74.47 | 332700 |
| 2025-04-21 | 18.25 | $70.31 | 247700 |
| 2025-04-17 | 18.48 | $70.33 | 274400 |
| 2025-04-16 | 18.80 | $70.50 | 253200 |
| 2025-04-15 | 19.12 | $70.32 | 126000 |
| 2025-04-14 | 19.39 | $69.39 | 216400 |
| 2025-04-11 | 19.29 | $67.79 | 218400 |
| 2025-04-10 | 19.10 | $67.20 | 325800 |
| 2025-04-09 | 18.76 | $70.33 | 436000 |
| 2025-04-08 | 18.40 | $67.55 | 342800 |
| 2025-04-07 | 18.32 | $67.64 | 403200 |
| 2025-04-04 | 18.24 | $67.53 | 278400 |
| 2025-04-03 | 17.37 | $69.69 | 312500 |
| 2025-04-02 | 17.27 | $75.43 | 178500 |
| 2025-04-01 | 18.03 | $73.93 | 130200 |
| 2025-03-31 | 18.37 | $72.95 | 167400 |
| 2025-03-28 | 18.42 | $72.72 | 90600 |
| 2025-03-27 | 18.80 | $75.07 | 195500 |
| 2025-03-26 | 19.73 | $75.30 | 141600 |
| 2025-03-25 | 20.58 | $75.19 | 184700 |
| 2025-03-24 | 21.34 | $75.31 | 166100 |
| 2025-03-21 | 22.08 | $74.15 | 745200 |
| 2025-03-20 | 22.36 | $73.23 | 181200 |
| 2025-03-19 | 22.71 | $73.67 | 198500 |
| 2025-03-18 | 22.99 | $72.31 | 142200 |
| 2025-03-17 | 22.52 | $72.04 | 134700 |
| 2025-03-14 | 22.07 | $71.90 | 156000 |
| 2025-03-13 | 21.00 | $69.94 | 150500 |
| 2025-03-12 | 19.87 | $71.38 | 286600 |
| 2025-03-11 | 18.58 | $70.18 | 163500 |
| 2025-03-10 | 17.31 | $71.15 | 260800 |
| 2025-03-07 | 16.13 | $72.23 | 221000 |
| 2025-03-06 | 14.88 | $72.76 | 239800 |
| 2025-03-05 | 13.70 | $73.05 | 143300 |
| 2025-03-04 | 12.55 | $73.79 | 218100 |
| 2025-03-03 | 11.52 | $76.07 | 153000 |
| 2025-02-28 | 11.03 | $77.51 | 287100 |
| 2025-02-27 | 10.83 | $77.10 | 238200 |
| 2025-02-26 | 10.70 | $77.47 | 129400 |
| 2025-02-25 | 10.58 | $77.42 | 218400 |
| 2025-02-24 | 10.43 | $76.59 | 146400 |
| 2025-02-21 | 10.34 | $77.49 | 199400 |
| 2025-02-20 | 10.45 | $79.85 | 143300 |
| 2025-02-19 | 10.90 | $81.11 | 166400 |
| 2025-02-18 | 10.92 | $81.54 | 183200 |
| 2025-02-14 | 10.94 | $80.25 | 143700 |
| 2025-02-13 | 11.12 | $80.25 | 144200 |
| 2025-02-12 | 11.56 | $78.79 | 174600 |
| 2025-02-11 | 11.97 | $81.15 | 333600 |
| 2025-02-10 | 12.40 | $78.71 | 143200 |
| 2025-02-07 | 12.72 | $79.58 | 172500 |
| 2025-02-06 | 13.21 | $81.54 | 176900 |
| 2025-02-05 | 13.74 | $81.34 | 162600 |
| 2025-02-04 | 14.45 | $79.80 | 162100 |
| 2025-02-03 | 14.86 | $79.16 | 152900 |
| 2025-01-31 | 15.14 | $79.73 | 194500 |
| 2025-01-30 | 15.65 | $80.44 | 146400 |
| 2025-01-29 | 15.92 | $79.11 | 168100 |
| 2025-01-28 | 16.24 | $80.08 | 205600 |
| 2025-01-27 | 16.44 | $80.10 | 257500 |
| 2025-01-24 | 16.64 | $79.77 | 170600 |
| 2025-01-23 | 17.16 | $78.90 | 241200 |
| 2025-01-22 | 17.99 | $77.31 | 301400 |
| 2025-01-21 | 18.79 | $78.43 | 197800 |
| 2025-01-17 | 19.40 | $77.74 | 146700 |
| 2025-01-16 | 20.28 | $76.86 | 140500 |
| 2025-01-15 | 21.33 | $77.27 | 168400 |
| 2025-01-14 | 22.45 | $75.68 | 190800 |
| 2025-01-13 | 23.06 | $72.73 | 156600 |
| 2025-01-10 | 22.84 | $72.20 | 179300 |
| 2025-01-08 | 22.61 | $74.48 | 182900 |
| 2025-01-07 | 22.96 | $74.45 | 186400 |
| 2025-01-06 | 23.32 | $74.50 | 258300 |
| 2025-01-03 | 23.79 | $73.78 | 237500 |
| 2025-01-02 | 23.64 | $72.51 | 109600 |
| 2024-12-31 | 23.65 | $73.58 | 132500 |
| 2024-12-30 | 23.91 | $74.25 | 128100 |
| 2024-12-27 | 24.19 | $74.00 | 102000 |
| 2024-12-26 | 24.59 | $75.22 | 98500 |
| 2024-12-24 | 25.19 | $74.84 | 64400 |
| 2024-12-23 | 25.63 | $74.08 | 156200 |
| 2024-12-20 | 25.94 | $73.62 | 844400 |
| 2024-12-19 | 26.33 | $74.08 | 338700 |
| 2024-12-18 | 26.84 | $75.09 | 317100 |
| 2024-12-17 | 27.63 | $80.30 | 287600 |
| 2024-12-16 | 28.28 | $82.44 | 386500 |
| 2024-12-13 | 28.64 | $81.48 | 163200 |
| 2024-12-12 | 28.94 | $81.72 | 192000 |
| 2024-12-11 | 29.41 | $82.37 | 144500 |
| 2024-12-10 | 29.47 | $82.36 | 224000 |
| 2024-12-09 | 29.66 | $82.64 | 169100 |
| 2024-12-06 | 29.53 | $84.60 | 147300 |
| 2024-12-05 | 29.15 | $83.54 | 111500 |
| 2024-12-04 | 28.64 | $84.86 | 124900 |
| 2024-12-03 | 28.17 | $82.98 | 187200 |
| 2024-12-02 | 27.82 | $83.44 | 433600 |
| 2024-11-29 | 27.45 | $83.88 | 87600 |
| 2024-11-27 | 26.77 | $84.46 | 147000 |
| 2024-11-26 | 26.08 | $83.48 | 119200 |
| 2024-11-25 | 25.48 | $84.29 | 229400 |
| 2024-11-22 | 24.54 | $82.90 | 177500 |
| 2024-11-21 | 24.00 | $80.78 | 136400 |
| 2024-11-20 | 23.53 | $79.52 | 152700 |
| 2024-11-19 | 23.50 | $78.97 | 136200 |
| 2024-11-18 | 23.48 | $79.20 | 255900 |
| 2024-11-15 | 23.14 | $79.63 | 143100 |
| 2024-11-14 | 22.78 | $80.06 | 179000 |
| 2024-11-13 | 22.12 | $81.55 | 225400 |
| 2024-11-12 | 20.73 | $81.57 | 249500 |
| 2024-11-11 | 19.48 | $81.54 | 222700 |
| 2024-11-08 | 18.17 | $79.24 | 216400 |
| 2024-11-07 | 17.06 | $77.99 | 215300 |
| 2024-11-06 | 15.87 | $80.75 | 577000 |
| 2024-11-05 | 14.61 | $72.11 | 173900 |
| 2024-11-04 | 15.08 | $70.78 | 162200 |
| 2024-11-01 | 15.85 | $71.28 | 149500 |
| 2024-10-31 | 16.36 | $70.76 | 167000 |
| 2024-10-30 | 16.77 | $71.14 | 197200 |
| 2024-10-29 | 17.21 | $70.33 | 151300 |
| 2024-10-28 | 17.96 | $70.39 | 146500 |
| 2024-10-25 | 18.76 | $68.46 | 228500 |
| 2024-10-24 | 19.55 | $70.15 | 310800 |
| 2024-10-23 | 20.50 | $72.68 | 199900 |
| 2024-10-22 | 20.53 | $73.09 | 70700 |
| 2024-10-21 | 20.29 | $72.81 | 145300 |
| 2024-10-18 | 19.97 | $74.08 | 144200 |
| 2024-10-17 | 19.08 | $75.14 | 179700 |
| 2024-10-16 | 18.14 | $74.32 | 315400 |
| 2024-10-15 | 17.20 | $73.46 | 245200 |
| 2024-10-14 | 16.22 | $73.74 | 159200 |
| 2024-10-11 | 15.28 | $73.97 | 236900 |
| 2024-10-10 | 14.30 | $70.80 | 172000 |
| 2024-10-09 | 14.04 | $70.47 | 270100 |
| 2024-10-08 | 13.84 | $68.14 | 174000 |
| 2024-10-07 | 14.12 | $67.08 | 111400 |
| 2024-10-04 | 14.83 | $66.73 | 108900 |
| 2024-10-03 | 15.44 | $64.75 | 96000 |
| 2024-10-02 | 15.42 | $64.22 | 102700 |
| 2024-10-01 | 15.77 | $64.54 | 147000 |
| 2024-09-30 | 16.17 | $66.01 | 129500 |
| 2024-09-27 | 16.90 | $65.20 | 119000 |
| 2024-09-26 | 17.42 | $64.57 | 105400 |
| 2024-09-25 | 17.97 | $64.76 | 93300 |
| 2024-09-24 | 18.32 | $65.56 | 95500 |
| 2024-09-23 | 18.99 | $66.61 | 185900 |
| 2024-09-20 | 19.95 | $67.34 | 635100 |
| 2024-09-19 | 20.77 | $69.10 | 153500 |
| 2024-09-18 | 21.27 | $67.78 | 216000 |
| 2024-09-17 | 21.79 | $67.89 | 221100 |
| 2024-09-16 | 22.06 | $68.10 | 248400 |
| 2024-09-13 | 22.48 | $66.78 | 162200 |
| 2024-09-12 | 23.36 | $65.21 | 192800 |
| 2024-09-11 | 24.44 | $65.09 | 125600 |
| 2024-09-10 | 25.56 | $66.04 | 131600 |
| 2024-09-09 | 26.36 | $67.54 | 148400 |
| 2024-09-06 | 26.68 | $67.22 | 201100 |
| 2024-09-05 | 26.91 | $67.38 | 132700 |
| 2024-09-04 | 27.15 | $67.11 | 90700 |
| 2024-09-03 | 27.10 | $68.24 | 140400 |
| 2024-08-30 | 26.56 | $68.82 | 493600 |
| 2024-08-29 | 25.99 | $66.86 | 134500 |
| 2024-08-28 | 25.77 | $66.66 | 80000 |
| 2024-08-27 | 25.65 | $66.24 | 97600 |
| 2024-08-26 | 25.67 | $66.51 | 138400 |
| 2024-08-23 | 25.12 | $67.03 | 139900 |
| 2024-08-22 | 24.54 | $64.34 | 82800 |
| 2024-08-21 | 24.59 | $64.23 | 93200 |
| 2024-08-20 | 24.88 | $63.86 | 127100 |
| 2024-08-19 | 25.11 | $65.42 | 141800 |
| 2024-08-16 | 25.05 | $64.58 | 184300 |
| 2024-08-15 | 25.13 | $63.63 | 152300 |
| 2024-08-14 | 25.48 | $61.55 | 79900 |
| 2024-08-13 | 26.48 | $61.71 | 100900 |
| 2024-08-12 | 27.59 | $61.10 | 107300 |
| 2024-08-09 | 28.61 | $62.04 | 132300 |
| 2024-08-08 | 29.97 | $62.20 | 95800 |
| 2024-08-07 | 31.40 | $61.19 | 128700 |
| 2024-08-06 | 32.90 | $61.48 | 116500 |
| 2024-08-05 | 34.61 | $61.52 | 199500 |
| 2024-08-02 | 36.42 | $64.15 | 227700 |
| 2024-08-01 | 37.64 | $65.28 | 209100 |
| 2024-07-31 | 38.06 | $67.54 | 196900 |
| 2024-07-30 | 37.59 | $67.63 | 194400 |
| 2024-07-29 | 36.54 | $67.68 | 234600 |
| 2024-07-26 | 35.44 | $68.69 | 318900 |
| 2024-07-25 | 34.02 | $68.21 | 740600 |
| 2024-07-24 | 32.52 | $64.73 | 240900 |
| 2024-07-23 | 31.53 | $65.01 | 233100 |
| 2024-07-22 | 30.55 | $64.60 | 196100 |
| 2024-07-19 | 29.69 | $63.60 | 181500 |
| 2024-07-18 | 28.92 | $63.58 | 188100 |
| 2024-07-17 | 28.12 | $64.58 | 290800 |
| 2024-07-16 | 27.31 | $63.70 | 324400 |
| 2024-07-15 | 25.74 | $61.27 | 344200 |
| 2024-07-12 | 24.35 | $59.45 | 234300 |
| 2024-07-11 | 23.57 | $59.08 | 238700 |
| 2024-07-10 | 22.83 | $58.16 | 82400 |
| 2024-07-09 | 22.36 | $57.76 | 83100 |
| 2024-07-08 | 22.12 | $56.90 | 159900 |
| 2024-07-05 | 21.99 | $56.50 | 103800 |
| 2024-07-03 | 21.85 | $57.46 | 90200 |
| 2024-07-02 | 20.99 | $58.31 | 226600 |
| 2024-07-01 | 20.15 | $57.21 | 187200 |
| 2024-06-28 | 19.54 | $56.57 | 415200 |
| 2024-06-27 | 18.89 | $56.07 | 113900 |
| 2024-06-26 | 18.58 | $55.92 | 132700 |
| 2024-06-25 | 18.42 | $55.52 | 151500 |
| 2024-06-24 | 18.11 | $55.51 | 132800 |
| 2024-06-21 | 17.78 | $54.43 | 405900 |
| 2024-06-20 | 18.02 | $54.38 | 221800 |
| 2024-06-18 | 18.36 | $53.19 | 167100 |
| 2024-06-17 | 18.98 | $53.68 | 314400 |
| 2024-06-14 | 19.63 | $52.37 | 118200 |
| 2024-06-13 | 20.64 | $53.23 | 183800 |
| 2024-06-12 | 21.32 | $54.73 | 206500 |
| 2024-06-11 | 21.40 | $53.43 | 164200 |
| 2024-06-10 | 22.28 | $53.84 | 165400 |
| 2024-06-07 | 23.20 | $54.40 | 93800 |
| 2024-06-06 | 23.22 | $54.30 | 152900 |
| 2024-06-05 | 23.31 | $53.61 | 216500 |
| 2024-06-04 | 23.70 | $52.91 | 100900 |
| 2024-06-03 | 24.31 | $53.08 | 168100 |
| 2024-05-31 | 24.93 | $53.31 | 208500 |
| 2024-05-30 | 25.64 | $53.16 | 80900 |
| 2024-05-29 | 26.42 | $52.22 | 93200 |
| 2024-05-28 | 27.62 | $53.26 | 170100 |
| 2024-05-24 | 28.18 | $55.25 | 137000 |
| 2024-05-23 | 27.28 | $55.00 | 182100 |
| 2024-05-22 | 26.33 | $55.00 | 156200 |
| 2024-05-21 | 25.33 | $55.42 | 109200 |
| 2024-05-20 | 24.37 | $55.04 | 175600 |
| 2024-05-17 | 23.36 | $54.16 | 169300 |
| 2024-05-16 | 22.50 | $54.17 | 98100 |
| 2024-05-15 | 21.72 | $54.01 | 149700 |
| 2024-05-14 | 20.89 | $54.10 | 91000 |
| 2024-05-13 | 20.11 | $53.92 | 80300 |
| 2024-05-10 | 19.39 | $53.97 | 115600 |
| 2024-05-09 | 18.66 | $53.82 | 126200 |
| 2024-05-08 | 17.87 | $53.99 | 137600 |
| 2024-05-07 | 17.07 | $53.86 | 184600 |
| 2024-05-06 | 16.18 | $53.85 | 156100 |
| 2024-05-03 | 15.24 | $52.93 | 124300 |
| 2024-05-02 | 14.65 | $52.14 | 276100 |
| 2024-05-01 | 14.25 | $50.55 | 172700 |
| 2024-04-30 | 14.26 | $50.37 | 257300 |
| 2024-04-29 | 14.23 | $51.53 | 144200 |
| 2024-04-26 | 13.39 | $52.14 | 149000 |
| 2024-04-25 | 12.20 | $52.92 | 219100 |
| 2024-04-24 | 10.88 | $51.09 | 130700 |
| 2024-04-23 | 10.77 | $50.75 | 128400 |
| 2024-04-22 | 10.75 | $50.35 | 144000 |
| 2024-04-19 | 10.83 | $50.39 | 152400 |
| 2024-04-18 | 11.10 | $49.00 | 147600 |
| 2024-04-17 | 11.23 | $48.50 | 82500 |
| 2024-04-16 | 11.30 | $48.53 | 102600 |
| 2024-04-15 | 11.26 | $48.70 | 127500 |
| 2024-04-12 | 11.36 | $48.51 | 69600 |
| 2024-04-11 | 11.45 | $49.17 | 127900 |
| 2024-04-10 | 11.47 | $48.90 | 212000 |
| 2024-04-09 | 11.37 | $49.80 | 87200 |
| 2024-04-08 | 11.91 | $50.02 | 99700 |
| 2024-04-05 | 12.41 | $50.04 | 107200 |
| 2024-04-04 | 12.92 | $50.46 | 188400 |
| 2024-04-03 | 13.45 | $49.23 | 186700 |
| 2024-04-02 | 13.57 | $49.13 | 165700 |
| 2024-04-01 | 13.69 | $50.12 | 246100 |
| 2024-03-28 | 14.00 | $50.48 | 227800 |
| 2024-03-27 | 14.60 | $50.27 | 148600 |
| 2024-03-26 | 15.07 | $49.06 | 127400 |
| 2024-03-25 | 15.26 | $48.89 | 103100 |
| 2024-03-22 | 15.37 | $49.06 | 199500 |
| 2024-03-21 | 15.47 | $50.15 | 248800 |
| 2024-03-20 | 15.89 | $49.30 | 162000 |
| 2024-03-19 | 15.85 | $48.13 | 305300 |
| 2024-03-18 | 15.16 | $47.80 | 232200 |
| 2024-03-15 | 14.11 | $47.70 | 534700 |
| 2024-03-14 | 13.22 | $47.83 | 187600 |
| 2024-03-13 | 12.36 | $48.49 | 294300 |
| 2024-03-12 | 11.52 | $49.79 | 101400 |
| 2024-03-11 | 11.37 | $50.80 | 93300 |
| 2024-03-08 | 11.54 | $51.16 | 122800 |
| 2024-03-07 | 11.89 | $51.38 | 192200 |
| 2024-03-06 | 12.40 | $51.19 | 249500 |
| 2024-03-05 | 12.94 | $51.55 | 213900 |
| 2024-03-04 | 13.27 | $49.97 | 273300 |
| 2024-03-01 | 13.05 | $50.15 | 163700 |
| 2024-02-29 | 12.84 | $50.84 | 276200 |
| 2024-02-28 | 13.10 | $50.55 | 78800 |
| 2024-02-27 | 13.14 | $51.54 | 74500 |
| 2024-02-26 | 13.52 | $51.42 | 108400 |
| 2024-02-23 | 13.83 | $51.10 | 153300 |
| 2024-02-22 | 14.16 | $51.19 | 99200 |
| 2024-02-21 | 14.52 | $51.13 | 149600 |
| 2024-02-20 | 14.93 | $51.50 | 133900 |
| 2024-02-16 | 15.39 | $51.57 | 132800 |
| 2024-02-15 | 15.82 | $51.49 | 160500 |
| 2024-02-14 | 16.35 | $51.15 | 164800 |
| 2024-02-13 | 16.87 | $51.05 | 194700 |
| 2024-02-12 | 17.23 | $52.64 | 199000 |
| 2024-02-09 | 18.00 | $51.53 | 169000 |
| 2024-02-08 | 18.18 | $50.25 | 163100 |
| 2024-02-07 | 17.83 | $49.75 | 170900 |
| 2024-02-06 | 17.10 | $49.32 | 147700 |
| 2024-02-05 | 16.31 | $49.25 | 188200 |
| 2024-02-02 | 15.51 | $49.93 | 189100 |
| 2024-02-01 | 14.79 | $50.45 | 221900 |
| 2024-01-31 | 14.05 | $51.78 | 169800 |
| 2024-01-30 | 13.91 | $53.99 | 230100 |
| 2024-01-29 | 14.27 | $54.00 | 202000 |
| 2024-01-26 | 14.53 | $53.45 | 258000 |
| 2024-01-25 | 14.96 | $53.02 | 382600 |
| 2024-01-24 | 15.19 | $51.90 | 284200 |
| 2024-01-23 | 15.83 | $52.43 | 254700 |
| 2024-01-22 | 16.28 | $52.90 | 287100 |
| 2024-01-19 | 16.89 | $51.37 | 145700 |
| 2024-01-18 | 17.39 | $50.70 | 104800 |
| 2024-01-17 | 17.65 | $50.35 | 151600 |
| 2024-01-16 | 17.78 | $50.51 | 156400 |
| 2024-01-12 | 18.10 | $51.26 | 162500 |
| 2024-01-11 | 18.70 | $51.84 | 224800 |
| 2024-01-10 | 19.00 | $51.01 | 146600 |
| 2024-01-09 | 18.92 | $50.37 | 121400 |
| 2024-01-08 | 18.54 | $50.70 | 165100 |
| 2024-01-05 | 18.23 | $50.59 | 217500 |
| 2024-01-04 | 17.91 | $50.79 | 217700 |
| 2024-01-03 | 18.56 | $50.58 | 192200 |
| 2024-01-02 | 19.25 | $52.54 | 216600 |
| 2023-12-29 | 19.77 | $52.93 | 212900 |
| 2023-12-28 | 20.11 | $53.93 | 121300 |
| 2023-12-27 | 19.81 | $53.84 | 102000 |
| 2023-12-26 | 19.52 | $53.87 | 81900 |
| 2023-12-22 | 19.04 | $53.36 | 93900 |
| 2023-12-21 | 18.62 | $53.10 | 157100 |
| 2023-12-20 | 18.35 | $52.51 | 264000 |
| 2023-12-19 | 18.07 | $53.45 | 124400 |
| 2023-12-18 | 17.93 | $52.67 | 154900 |
| 2023-12-15 | 17.94 | $52.49 | 612900 |
| 2023-12-14 | 18.07 | $52.61 | 276000 |
| 2023-12-13 | 17.73 | $52.54 | 244300 |
| 2023-12-12 | 18.10 | $52.22 | 130400 |
| 2023-12-11 | 17.72 | $52.69 | 104600 |
| 2023-12-08 | 17.25 | $52.41 | 126100 |
| 2023-12-07 | 16.75 | $52.48 | 189400 |
| 2023-12-06 | 16.43 | $51.86 | 281000 |
| 2023-12-05 | 15.68 | $51.42 | 101900 |
| 2023-12-04 | 15.33 | $51.73 | 209700 |
| 2023-12-01 | 14.97 | $51.16 | 262900 |
| 2023-11-30 | 14.73 | $49.59 | 227500 |
| 2023-11-29 | 14.90 | $49.40 | 189200 |
| 2023-11-28 | 14.93 | $49.67 | 150400 |
| 2023-11-27 | 15.30 | $49.50 | 146500 |
| 2023-11-24 | 15.43 | $49.71 | 51300 |
| 2023-11-22 | 15.44 | $49.64 | 142400 |
| 2023-11-21 | 15.43 | $49.69 | 142400 |
| 2023-11-20 | 15.25 | $50.08 | 219600 |
| 2023-11-17 | 15.10 | $50.04 | 168000 |
| 2023-11-16 | 14.62 | $49.91 | 132700 |
| 2023-11-15 | 14.24 | $50.13 | 298500 |
| 2023-11-14 | 13.72 | $49.62 | 385100 |
| 2023-11-13 | 13.18 | $47.60 | 117700 |
| 2023-11-10 | 13.43 | $47.55 | 140900 |
| 2023-11-09 | 13.70 | $47.57 | 122800 |
| 2023-11-08 | 14.23 | $47.24 | 80600 |
| 2023-11-07 | 14.78 | $47.85 | 144000 |
| 2023-11-06 | 14.90 | $48.61 | 150700 |
| 2023-11-03 | 14.89 | $48.62 | 170900 |
| 2023-11-02 | 14.82 | $48.04 | 193800 |
| 2023-11-01 | 15.17 | $46.22 | 120500 |
| 2023-10-31 | 15.68 | $45.29 | 151200 |
| 2023-10-30 | 16.05 | $45.68 | 164700 |
| 2023-10-27 | 16.59 | $45.49 | 188700 |
| 2023-10-26 | 17.15 | $46.02 | 354600 |
| 2023-10-25 | 17.74 | $42.49 | 239300 |
| 2023-10-24 | 16.64 | $42.80 | 221400 |
| 2023-10-23 | 15.68 | $43.60 | 125600 |
| 2023-10-20 | 14.96 | $43.85 | 140700 |
| 2023-10-19 | 14.20 | $44.75 | 280400 |
| 2023-10-18 | 13.77 | $45.55 | 136900 |
| 2023-10-17 | 13.73 | $48.29 | 130500 |
| 2023-10-16 | 14.38 | $47.55 | 98500 |
| 2023-10-13 | 14.75 | $47.26 | 124500 |
| 2023-10-12 | 15.30 | $47.72 | 91600 |
| 2023-10-11 | 16.10 | $48.37 | 109600 |
| 2023-10-10 | 16.62 | $48.37 | 145300 |
| 2023-10-09 | 17.02 | $48.10 | 119800 |
| 2023-10-06 | 17.85 | $47.92 | 161400 |
| 2023-10-05 | 18.71 | $47.56 | 259100 |
| 2023-10-04 | 19.36 | $46.11 | 151900 |
| 2023-10-03 | 19.25 | $46.59 | 200900 |
| 2023-10-02 | 19.20 | $46.59 | 290000 |
| 2023-09-29 | 18.96 | $46.09 | 169600 |
| 2023-09-28 | 18.55 | $45.73 | 168300 |
| 2023-09-27 | 17.80 | $45.36 | 93400 |
| 2023-09-26 | 17.01 | $45.42 | 162800 |
| 2023-09-25 | 16.20 | $46.10 | 73900 |
| 2023-09-22 | 15.44 | $45.91 | 130100 |
| 2023-09-21 | 14.69 | $46.27 | 148400 |
| 2023-09-20 | 14.00 | $46.94 | 98200 |
| 2023-09-19 | 13.57 | $47.67 | 98000 |
| 2023-09-18 | 13.22 | $47.89 | 99800 |
| 2023-09-15 | 13.12 | $49.77 | 656800 |
| 2023-09-14 | 13.60 | $49.97 | 198400 |
| 2023-09-13 | 14.12 | $48.41 | 172500 |
| 2023-09-12 | 14.12 | $49.08 | 111400 |
| 2023-09-11 | 14.50 | $48.98 | 135500 |
| 2023-09-08 | 15.01 | $49.13 | 105900 |
| 2023-09-07 | 15.56 | $49.10 | 147200 |
| 2023-09-06 | 16.04 | $48.89 | 106800 |
| 2023-09-05 | 16.36 | $48.76 | 120600 |
| 2023-09-01 | 16.69 | $50.18 | 290500 |
| 2023-08-31 | 17.48 | $49.27 | 223300 |
| 2023-08-30 | 17.79 | $48.09 | 116200 |
| 2023-08-29 | 18.11 | $49.20 | 165700 |
| 2023-08-28 | 18.98 | $49.41 | 201900 |
| 2023-08-25 | 19.89 | $48.57 | 201100 |
| 2023-08-24 | 20.40 | $48.11 | 83700 |
| 2023-08-23 | 20.49 | $47.81 | 89500 |
| 2023-08-22 | 20.52 | $47.58 | 139900 |
| 2023-08-21 | 20.38 | $47.70 | 122900 |
| 2023-08-18 | 20.24 | $47.57 | 133800 |
| 2023-08-17 | 19.57 | $47.15 | 121400 |
| 2023-08-16 | 18.99 | $47.67 | 97100 |
| 2023-08-15 | 18.54 | $48.24 | 147500 |
| 2023-08-14 | 18.17 | $48.74 | 134500 |
| 2023-08-11 | 17.99 | $49.51 | 115700 |
| 2023-08-10 | 18.04 | $50.40 | 140700 |
| 2023-08-09 | 18.30 | $50.42 | 103400 |
| 2023-08-08 | 18.63 | $51.61 | 92500 |
| 2023-08-07 | 18.98 | $51.77 | 214100 |
| 2023-08-04 | 19.62 | $51.42 | 93400 |
| 2023-08-03 | 20.38 | $51.48 | 133700 |
| 2023-08-02 | 21.17 | $52.51 | 129600 |
| 2023-08-01 | 22.03 | $52.77 | 259000 |
| 2023-07-31 | 22.94 | $51.96 | 318300 |
| 2023-07-28 | 24.06 | $53.29 | 271100 |
| 2023-07-27 | 24.99 | $53.03 | 529500 |
| 2023-07-26 | 25.98 | $56.86 | 293800 |
| 2023-07-25 | 24.77 | $56.32 | 277600 |
| 2023-07-24 | 23.54 | $56.45 | 376600 |
| 2023-07-21 | 22.32 | $55.32 | 306300 |
| 2023-07-20 | 21.24 | $55.23 | 230400 |
| 2023-07-19 | 20.21 | $55.19 | 158500 |
| 2023-07-18 | 18.82 | $54.80 | 181000 |
| 2023-07-17 | 17.46 | $53.29 | 231300 |
| 2023-07-14 | 16.33 | $52.35 | 266800 |
| 2023-07-13 | 15.29 | $52.59 | 266900 |
| 2023-07-12 | 14.24 | $50.37 | 317500 |
| 2023-07-11 | 13.50 | $48.82 | 192100 |
| 2023-07-10 | 13.39 | $47.85 | 212200 |
| 2023-07-07 | 13.54 | $47.17 | 401100 |
| 2023-07-06 | 13.89 | $46.58 | 157800 |
| 2023-07-05 | 14.54 | $47.68 | 157500 |
| 2023-07-03 | 14.66 | $47.95 | 135200 |
| 2023-06-30 | 14.87 | $46.36 | 138500 |
| 2023-06-29 | 15.40 | $46.55 | 107600 |
| 2023-06-28 | 15.87 | $46.17 | 101500 |
| 2023-06-27 | 16.54 | $45.78 | 118600 |
| 2023-06-26 | 17.09 | $44.82 | 232100 |
| 2023-06-23 | 17.66 | $44.94 | 323000 |
| 2023-06-22 | 18.27 | $46.34 | 214400 |
| 2023-06-21 | 19.02 | $47.89 | 112500 |
| 2023-06-20 | 19.20 | $48.08 | 172900 |
| 2023-06-16 | 19.48 | $48.30 | 566500 |
| 2023-06-15 | 19.59 | $49.43 | 186300 |
| 2023-06-14 | 19.24 | $49.44 | 195000 |
| 2023-06-13 | 18.80 | $50.40 | 188500 |
| 2023-06-12 | 18.16 | $49.44 | 280100 |
| 2023-06-09 | 17.56 | $49.77 | 225100 |
| 2023-06-08 | 16.78 | $50.02 | 128000 |
| 2023-06-07 | 15.93 | $50.76 | 223500 |
| 2023-06-06 | 15.04 | $49.20 | 168500 |
| 2023-06-05 | 14.52 | $47.05 | 177600 |
| 2023-06-02 | 14.35 | $48.60 | 200900 |
| 2023-06-01 | 14.18 | $45.48 | 167400 |
| 2023-05-31 | 14.87 | $43.94 | 189700 |
| 2023-05-30 | 15.50 | $45.91 | 139000 |
| 2023-05-26 | 15.89 | $46.41 | 89800 |
| 2023-05-25 | 16.24 | $45.69 | 91400 |
| 2023-05-24 | 16.81 | $45.57 | 133400 |
| 2023-05-23 | 17.28 | $46.65 | 213300 |
| 2023-05-22 | 17.36 | $46.20 | 296800 |
| 2023-05-19 | 17.73 | $45.90 | 167800 |
| 2023-05-18 | 18.13 | $46.12 | 177700 |
| 2023-05-17 | 18.19 | $47.31 | 224400 |
| 2023-05-16 | 18.25 | $45.17 | 220600 |
| 2023-05-15 | 18.94 | $44.46 | 160800 |
| 2023-05-12 | 19.84 | $43.58 | 143400 |
| 2023-05-11 | 20.51 | $43.53 | 115600 |
| 2023-05-10 | 21.18 | $43.75 | 162300 |
| 2023-05-09 | 22.04 | $43.38 | 168800 |
| 2023-05-08 | 22.80 | $43.34 | 231500 |
| 2023-05-05 | 23.68 | $44.66 | 270400 |
| 2023-05-04 | 24.66 | $42.86 | 562800 |
| 2023-05-03 | 24.98 | $42.89 | 256600 |
| 2023-05-02 | 25.68 | $42.48 | 441300 |
| 2023-05-01 | 26.42 | $44.34 | 281700 |
| 2023-04-28 | 27.50 | $44.53 | 351900 |
| 2023-04-27 | 28.63 | $43.49 | 461000 |
| 2023-04-26 | 29.91 | $40.63 | 243500 |
| 2023-04-25 | 29.68 | $40.29 | 190800 |
| 2023-04-24 | 29.44 | $41.33 | 102100 |
| 2023-04-21 | 29.62 | $41.56 | 159100 |
| 2023-04-20 | 29.83 | $41.70 | 168100 |
| 2023-04-19 | 30.08 | $42.22 | 130100 |
| 2023-04-18 | 30.35 | $41.47 | 100800 |
| 2023-04-17 | 30.53 | $42.25 | 123300 |
| 2023-04-14 | 30.69 | $41.48 | 189500 |
| 2023-04-13 | 30.95 | $42.10 | 182600 |
| 2023-04-12 | 30.91 | $40.88 | 194300 |
| 2023-04-11 | 30.87 | $41.40 | 224000 |
| 2023-04-10 | 31.01 | $42.00 | 273600 |
| 2023-04-06 | 31.15 | $42.03 | 195500 |
| 2023-04-05 | 31.10 | $41.20 | 268000 |
| 2023-04-04 | 30.71 | $41.20 | 324300 |
| 2023-04-03 | 30.31 | $41.58 | 198400 |
| 2023-03-31 | 30.01 | $41.49 | 272900 |
| 2023-03-30 | 29.43 | $40.27 | 340600 |
| 2023-03-29 | 28.75 | $40.99 | 224400 |
| 2023-03-28 | 28.23 | $41.44 | 181600 |
| 2023-03-27 | 27.69 | $41.97 | 279700 |
| 2023-03-24 | 27.30 | $42.31 | 228500 |
| 2023-03-23 | 26.65 | $41.64 | 374300 |
| 2023-03-22 | 26.06 | $42.35 | 248500 |
| 2023-03-21 | 25.66 | $44.80 | 335700 |
| 2023-03-20 | 25.51 | $42.72 | 536400 |
| 2023-03-17 | 25.22 | $44.22 | 1.1M |
| 2023-03-16 | 25.14 | $46.14 | 405300 |
| 2023-03-15 | 25.06 | $43.29 | 920600 |
| 2023-03-14 | 23.97 | $43.25 | 631300 |
| 2023-03-13 | 23.25 | $42.07 | 922000 |
| 2023-03-10 | 22.09 | $46.14 | 563000 |
| 2023-03-09 | 21.68 | $46.92 | 522500 |
| 2023-03-08 | 21.62 | $49.60 | 240700 |
| 2023-03-07 | 22.35 | $48.73 | 270000 |
| 2023-03-06 | 22.88 | $49.19 | 216900 |
| 2023-03-03 | 23.77 | $50.02 | 282300 |
| 2023-03-02 | 24.74 | $49.37 | 193000 |
| 2023-03-01 | 25.62 | $50.47 | 171000 |
| 2023-02-28 | 26.28 | $51.01 | 326000 |
| 2023-02-27 | 26.43 | $51.54 | 267600 |
| 2023-02-24 | 26.37 | $51.07 | 182000 |
| 2023-02-23 | 26.58 | $51.34 | 175700 |
| 2023-02-22 | 26.19 | $51.14 | 289600 |
| 2023-02-21 | 25.89 | $50.85 | 386200 |
| 2023-02-17 | 25.58 | $51.81 | 219000 |
| 2023-02-16 | 25.25 | $50.45 | 171600 |
| 2023-02-15 | 25.27 | $50.62 | 177100 |
| 2023-02-14 | 25.29 | $50.52 | 291900 |
| 2023-02-13 | 25.19 | $50.53 | 211300 |
| 2023-02-10 | 25.26 | $49.70 | 341200 |
| 2023-02-09 | 25.48 | $49.28 | 159700 |
| 2023-02-08 | 25.51 | $49.91 | 168500 |
| 2023-02-07 | 25.30 | $50.97 | 215600 |
| 2023-02-06 | 24.52 | $50.81 | 196500 |
| 2023-02-03 | 23.62 | $52.54 | 183700 |
| 2023-02-02 | 22.13 | $52.02 | 158100 |
| 2023-02-01 | 20.72 | $50.88 | 301700 |
| 2023-01-31 | 19.38 | $49.62 | 193400 |
| 2023-01-30 | 18.38 | $48.82 | 195400 |
| 2023-01-27 | 17.34 | $49.23 | 201700 |
| 2023-01-26 | 16.33 | $49.05 | 434200 |
| 2023-01-25 | 15.41 | $45.73 | 144600 |
| 2023-01-24 | 15.75 | $45.50 | 163100 |
| 2023-01-23 | 15.96 | $45.96 | 131200 |
| 2023-01-20 | 16.19 | $44.77 | 234400 |
| 2023-01-19 | 16.93 | $44.19 | 228000 |
| 2023-01-18 | 17.71 | $45.62 | 358200 |
| 2023-01-17 | 17.60 | $46.48 | 210100 |
| 2023-01-13 | 16.95 | $46.72 | 159900 |
| 2023-01-12 | 16.33 | $46.39 | 237300 |
| 2023-01-11 | 15.74 | $46.14 | 279800 |
| 2023-01-10 | 14.96 | $46.43 | 192600 |
| 2023-01-09 | 14.26 | $45.39 | 163600 |
| 2023-01-06 | 13.52 | $45.56 | 176700 |
| 2023-01-05 | 13.10 | $44.14 | 224500 |
| 2023-01-04 | 13.08 | $44.54 | 301100 |
| 2023-01-03 | 13.06 | $43.71 | 270200 |
| 2022-12-30 | 13.59 | $43.05 | 248200 |
| 2022-12-29 | 14.23 | $43.59 | 148400 |
| 2022-12-28 | 14.86 | $41.87 | 92000 |
| 2022-12-27 | 15.22 | $42.67 | 128800 |
| 2022-12-23 | 15.79 | $42.50 | 189800 |
| 2022-12-22 | 16.39 | $42.46 | 170400 |
| 2022-12-21 | 17.01 | $43.25 | 262600 |
| 2022-12-20 | 17.50 | $42.56 | 305100 |
| 2022-12-19 | 18.20 | $42.41 | 250500 |
| 2022-12-16 | 19.09 | $42.41 | 897500 |
| 2022-12-15 | 19.87 | $41.56 | 302100 |
| 2022-12-14 | 20.79 | $42.64 | 322700 |
| 2022-12-13 | 21.24 | $43.39 | 292000 |
| 2022-12-12 | 21.63 | $42.73 | 194700 |
| 2022-12-09 | 22.76 | $42.11 | 131900 |
| 2022-12-08 | 23.92 | $42.45 | 136100 |
| 2022-12-07 | 24.97 | $42.42 | 98900 |
| 2022-12-06 | 26.08 | $42.31 | 99700 |
| 2022-12-05 | 27.24 | $42.65 | 148300 |
| 2022-12-02 | 28.29 | $43.80 | 196400 |
| 2022-12-01 | 29.20 | $43.35 | 115600 |
| 2022-11-30 | 29.86 | $43.53 | 231500 |
| 2022-11-29 | 30.67 | $42.77 | 91900 |
| 2022-11-28 | 31.05 | $43.05 | 174900 |
| 2022-11-25 | 31.28 | $44.66 | 84500 |
| 2022-11-23 | 30.99 | $44.58 | 98100 |
| 2022-11-22 | 30.81 | $44.18 | 94200 |
| 2022-11-21 | 30.63 | $43.94 | 146700 |
| 2022-11-18 | 30.62 | $42.65 | 118900 |
| 2022-11-17 | 30.57 | $43.11 | 104300 |
| 2022-11-16 | 30.69 | $43.56 | 96600 |
| 2022-11-15 | 30.24 | $44.18 | 126900 |
| 2022-11-14 | 29.58 | $43.87 | 261100 |
| 2022-11-11 | 28.96 | $44.35 | 154100 |
| 2022-11-10 | 28.32 | $43.89 | 178400 |
| 2022-11-09 | 27.68 | $41.70 | 164000 |
| 2022-11-08 | 27.56 | $42.30 | 141100 |
| 2022-11-07 | 27.16 | $42.61 | 128600 |
| 2022-11-04 | 26.76 | $41.89 | 121800 |
| 2022-11-03 | 26.58 | $40.27 | 134000 |
| 2022-11-02 | 26.62 | $41.54 | 214400 |
| 2022-11-01 | 25.88 | $41.75 | 134400 |
| 2022-10-31 | 24.82 | $42.03 | 212000 |
| 2022-10-28 | 23.76 | $42.04 | 310800 |
| 2022-10-27 | 22.67 | $39.52 | 162900 |
| 2022-10-26 | 22.03 | $39.44 | 158700 |
| 2022-10-25 | 21.35 | $39.27 | 201000 |
| 2022-10-24 | 20.87 | $38.29 | 139300 |
| 2022-10-21 | 20.70 | $37.73 | 146300 |
| 2022-10-20 | 20.63 | $36.32 | 128300 |
| 2022-10-19 | 20.71 | $37.50 | 177800 |
| 2022-10-18 | 20.41 | $38.06 | 176000 |
| 2022-10-17 | 19.49 | $38.27 | 149700 |
| 2022-10-14 | 18.65 | $37.55 | 265200 |
| 2022-10-13 | 17.77 | $38.86 | 285000 |
| 2022-10-12 | 17.04 | $36.55 | 305300 |
| 2022-10-11 | 16.93 | $35.77 | 327200 |
| 2022-10-10 | 17.24 | $34.36 | 184300 |
| 2022-10-07 | 18.11 | $33.79 | 337700 |
| 2022-10-06 | 19.02 | $34.89 | 191100 |
| 2022-10-05 | 19.38 | $35.24 | 168700 |
| 2022-10-04 | 19.79 | $35.22 | 187100 |
| 2022-10-03 | 20.28 | $33.37 | 229500 |
| 2022-09-30 | 21.08 | $32.96 | 270400 |
| 2022-09-29 | 21.92 | $32.88 | 218300 |
| 2022-09-28 | 22.49 | $33.25 | 277700 |
| 2022-09-27 | 23.08 | $32.04 | 310000 |
| 2022-09-26 | 23.33 | $32.17 | 308300 |
| 2022-09-23 | 23.37 | $32.20 | 208500 |
| 2022-09-22 | 23.21 | $32.47 | 168000 |
| 2022-09-21 | 23.19 | $32.80 | 149200 |
| 2022-09-20 | 23.44 | $32.97 | 128800 |
| 2022-09-19 | 23.52 | $33.34 | 176200 |
| 2022-09-16 | 23.60 | $32.79 | 503700 |
| 2022-09-15 | 23.37 | $32.91 | 140500 |
| 2022-09-14 | 23.38 | $32.71 | 248000 |
| 2022-09-13 | 23.35 | $33.16 | 238000 |
| 2022-09-12 | 23.51 | $34.37 | 297400 |
| 2022-09-09 | 24.14 | $34.09 | 148400 |
| 2022-09-08 | 24.60 | $33.04 | 170400 |
| 2022-09-07 | 24.64 | $32.80 | 196200 |
| 2022-09-06 | 24.39 | $32.18 | 199300 |
| 2022-09-02 | 24.20 | $32.69 | 276300 |
| 2022-09-01 | 24.18 | $32.97 | 171800 |
| 2022-08-31 | 23.69 | $32.96 | 225600 |
| 2022-08-30 | 23.35 | $33.30 | 142900 |
| 2022-08-29 | 23.06 | $33.51 | 277500 |
| 2022-08-26 | 22.82 | $33.99 | 163200 |
| 2022-08-25 | 22.81 | $35.19 | 250600 |
| 2022-08-24 | 22.61 | $34.75 | 95000 |
| 2022-08-23 | 22.26 | $34.66 | 122400 |
| 2022-08-22 | 21.96 | $35.15 | 216500 |
| 2022-08-19 | 21.73 | $36.55 | 183400 |
| 2022-08-18 | 21.95 | $37.13 | 124500 |
| 2022-08-17 | 22.19 | $36.84 | 159000 |
| 2022-08-16 | 22.49 | $37.22 | 153900 |
| 2022-08-15 | 22.81 | $36.57 | 185600 |
| 2022-08-12 | 22.78 | $36.40 | 211800 |
| 2022-08-11 | 22.81 | $35.96 | 425300 |
| 2022-08-10 | 22.77 | $35.54 | 309900 |
| 2022-08-09 | 22.62 | $34.58 | 213500 |
| 2022-08-08 | 21.82 | $34.12 | 219400 |
| 2022-08-05 | 21.05 | $34.20 | 263200 |
| 2022-08-04 | 20.21 | $34.49 | 447500 |
| 2022-08-03 | 19.30 | $33.97 | 430400 |
| 2022-08-02 | 18.18 | $33.85 | 561300 |
| 2022-08-01 | 16.93 | $33.28 | 405000 |
| 2022-07-29 | 15.56 | $33.72 | 434300 |
| 2022-07-28 | 14.20 | $34.00 | 1.7M |
| 2022-07-27 | 12.77 | $43.12 | 167200 |
| 2022-07-26 | 12.80 | $41.70 | 132300 |
| 2022-07-25 | 13.15 | $42.15 | 154700 |
| 2022-07-22 | 13.59 | $41.59 | 151600 |
| 2022-07-21 | 14.04 | $42.20 | 181700 |
| 2022-07-20 | 14.23 | $41.89 | 79500 |
| 2022-07-19 | 14.50 | $41.36 | 207500 |
| 2022-07-18 | 15.00 | $39.33 | 159100 |
| 2022-07-15 | 15.60 | $39.27 | 156400 |
| 2022-07-14 | 15.96 | $38.24 | 207400 |
| 2022-07-13 | 16.06 | $39.60 | 164900 |
| 2022-07-12 | 16.59 | $40.46 | 302900 |
| 2022-07-11 | 17.44 | $40.58 | 334600 |
| 2022-07-08 | 18.25 | $41.06 | 363300 |
| 2022-07-07 | 18.98 | $40.85 | 471700 |
| 2022-07-06 | 19.75 | $40.75 | 323500 |
| 2022-07-05 | 20.49 | $41.20 | 334700 |
| 2022-07-01 | 21.46 | $40.62 | 304200 |
| 2022-06-30 | 22.52 | $38.67 | 211900 |
| 2022-06-29 | 23.05 | $39.14 | 129400 |
| 2022-06-28 | 23.87 | $39.22 | 237000 |
| 2022-06-27 | 24.99 | $39.69 | 164400 |
| 2022-06-24 | 25.97 | $39.65 | 362200 |
| 2022-06-23 | 27.00 | $38.11 | 183000 |
| 2022-06-22 | 27.23 | $37.91 | 188500 |
| 2022-06-21 | 27.52 | $37.97 | 211700 |
| 2022-06-17 | 28.03 | $37.65 | 431200 |
| 2022-06-16 | 28.31 | $37.16 | 307900 |
| 2022-06-15 | 28.25 | $37.67 | 304100 |
| 2022-06-14 | 28.32 | $37.10 | 337200 |
| 2022-06-13 | 28.39 | $36.98 | 295400 |
| 2022-06-10 | 28.15 | $38.50 | 185300 |
| 2022-06-09 | 28.24 | $39.64 | 220200 |
| 2022-06-08 | 28.71 | $41.28 | 172300 |
| 2022-06-07 | 29.63 | $41.71 | 116400 |
| 2022-06-06 | 30.72 | $41.90 | 207100 |
| 2022-06-03 | 31.91 | $41.06 | 113900 |
| 2022-06-02 | 32.65 | $41.49 | 144300 |
| 2022-06-01 | 33.46 | $40.86 | 147200 |
| 2022-05-31 | 34.24 | $41.57 | 445500 |
| 2022-05-27 | 35.14 | $41.60 | 148900 |
| 2022-05-26 | 35.95 | $40.64 | 232800 |
| 2022-05-25 | 36.46 | $39.40 | 234600 |
| 2022-05-24 | 36.55 | $38.52 | 213000 |
| 2022-05-23 | 36.32 | $39.05 | 300900 |
| 2022-05-20 | 36.12 | $36.95 | 230500 |
| 2022-05-19 | 35.21 | $37.09 | 313300 |
| 2022-05-18 | 34.40 | $38.11 | 256000 |
| 2022-05-17 | 33.64 | $39.69 | 159200 |
| 2022-05-16 | 33.09 | $38.43 | 260100 |
| 2022-05-13 | 32.18 | $39.43 | 190700 |
| 2022-05-12 | 31.36 | $38.86 | 266900 |
| 2022-05-11 | 30.03 | $38.58 | 199700 |
| 2022-05-10 | 28.70 | $38.69 | 339400 |
| 2022-05-09 | 27.29 | $39.51 | 304200 |
| 2022-05-06 | 26.03 | $41.05 | 234500 |
| 2022-05-05 | 24.90 | $42.16 | 223300 |
| 2022-05-04 | 23.93 | $44.12 | 304400 |
| 2022-05-03 | 22.95 | $42.97 | 401800 |
| 2022-05-02 | 22.05 | $43.34 | 374300 |
| 2022-04-29 | 21.09 | $43.65 | 349300 |
| 2022-04-28 | 20.31 | $45.92 | 221000 |
| 2022-04-27 | 19.77 | $44.95 | 224200 |
| 2022-04-26 | 18.99 | $45.30 | 217100 |
| 2022-04-25 | 18.29 | $47.40 | 157900 |
| 2022-04-22 | 17.60 | $46.98 | 191900 |
| 2022-04-21 | 17.11 | $48.08 | 178900 |
| 2022-04-20 | 16.85 | $49.52 | 233800 |
| 2022-04-19 | 16.94 | $49.95 | 174000 |
| 2022-04-18 | 16.88 | $47.80 | 183700 |
| 2022-04-14 | 16.16 | $48.18 | 250600 |
| 2022-04-13 | 15.55 | $49.60 | 170000 |
| 2022-04-12 | 14.77 | $48.83 | 357000 |
| 2022-04-11 | 13.95 | $48.99 | 229800 |
| 2022-04-08 | 13.25 | $49.71 | 246200 |
| 2022-04-07 | 12.58 | $49.83 | 332700 |
| 2022-04-06 | 11.97 | $52.07 | 211400 |
| 2022-04-05 | 11.78 | $53.81 | 210300 |
| 2022-04-04 | 11.80 | $53.96 | 111100 |
| 2022-04-01 | 12.09 | $54.64 | 182600 |
| 2022-03-31 | 12.58 | $54.92 | 219800 |
| 2022-03-30 | 13.17 | $56.13 | 332500 |
| 2022-03-29 | 13.73 | $57.22 | 288200 |
| 2022-03-28 | 14.12 | $55.49 | 267600 |
| 2022-03-25 | 14.64 | $55.29 | 147300 |
| 2022-03-24 | 15.13 | $53.56 | 134900 |
| 2022-03-23 | 15.23 | $53.31 | 245100 |
| 2022-03-22 | 15.44 | $55.69 | 405100 |
| 2022-03-21 | 16.17 | $54.65 | 355600 |
| 2022-03-18 | 16.94 | $55.96 | 1.2M |
| 2022-03-17 | 17.64 | $55.54 | 364500 |
| 2022-03-16 | 18.26 | $54.34 | 267100 |
| 2022-03-15 | 18.63 | $51.95 | 391800 |
| 2022-03-14 | 18.70 | $52.42 | 235000 |
| 2022-03-11 | 18.84 | $51.25 | 256400 |
| 2022-03-10 | 18.50 | $50.83 | 327300 |
| 2022-03-09 | 18.00 | $51.41 | 489000 |
| 2022-03-08 | 17.46 | $49.44 | 390700 |
| 2022-03-07 | 16.24 | $49.74 | 477000 |
| 2022-03-04 | 15.06 | $54.64 | 304600 |
| 2022-03-03 | 14.47 | $56.14 | 240900 |
| 2022-03-02 | 14.36 | $56.29 | 257100 |
| 2022-03-01 | 14.12 | $53.44 | 474100 |
| 2022-02-28 | 13.40 | $55.39 | 393200 |
| 2022-02-25 | 12.82 | $55.23 | 269600 |
| 2022-02-24 | 12.34 | $53.61 | 223300 |
| 2022-02-23 | 11.21 | $54.04 | 152800 |
| 2022-02-22 | 10.51 | $55.05 | 241600 |
| 2022-02-18 | 9.98 | $56.12 | 157500 |
| 2022-02-17 | 9.78 | $56.48 | 162400 |
| 2022-02-16 | 9.66 | $58.75 | 160600 |
| 2022-02-15 | 9.98 | $58.41 | 233200 |
| 2022-02-14 | 10.28 | $56.72 | 232100 |
| 2022-02-11 | 10.17 | $56.82 | 160200 |
| 2022-02-10 | 10.21 | $57.30 | 293300 |
| 2022-02-09 | 10.31 | $58.02 | 262900 |
| 2022-02-08 | 10.69 | $59.60 | 320300 |
| 2022-02-07 | 11.25 | $58.00 | 159300 |
| 2022-02-04 | 11.56 | $58.26 | 244600 |
| 2022-02-03 | 11.80 | $57.67 | 215600 |
| 2022-02-02 | 12.26 | $59.07 | 401900 |
| 2022-02-01 | 12.83 | $61.58 | 359200 |
| 2022-01-31 | 13.36 | $59.46 | 443500 |
| 2022-01-28 | 13.75 | $57.84 | 301100 |
| 2022-01-27 | 13.50 | $56.61 | 282700 |
| 2022-01-26 | 13.43 | $56.85 | 189900 |
| 2022-01-25 | 13.13 | $57.48 | 170400 |
| 2022-01-24 | 12.58 | $57.83 | 330000 |
| 2022-01-21 | 12.03 | $57.39 | 232300 |
| 2022-01-20 | 11.75 | $57.92 | 164300 |
| 2022-01-19 | 11.60 | $59.63 | 264000 |
| 2022-01-18 | 11.92 | $61.21 | 328200 |
| 2022-01-14 | 12.39 | $63.02 | 193700 |
| 2022-01-13 | 13.00 | $62.15 | 142200 |
| 2022-01-12 | 13.42 | $61.70 | 148500 |
| 2022-01-11 | 13.94 | $60.49 | 276300 |
| 2022-01-10 | 14.36 | $61.78 | 222600 |
| 2022-01-07 | 15.01 | $62.17 | 252100 |
| 2022-01-06 | 15.53 | $61.94 | 208500 |
| 2022-01-05 | 16.26 | $59.17 | 162100 |
| 2022-01-04 | 16.92 | $60.46 | 211000 |
| 2022-01-03 | 17.64 | $60.05 | 182100 |
| 2021-12-31 | 18.56 | $59.66 | 166200 |
| 2021-12-30 | 19.19 | $59.75 | 163300 |
| 2021-12-29 | 19.92 | $59.88 | 136300 |
| 2021-12-28 | 20.55 | $59.43 | 125000 |
| 2021-12-27 | 21.31 | $59.01 | 221200 |
| 2021-12-23 | 21.81 | $57.79 | 109700 |
| 2021-12-22 | 22.16 | $57.58 | 179900 |
| 2021-12-21 | 22.29 | $56.57 | 258600 |
| 2021-12-20 | 22.11 | $54.76 | 292900 |
| 2021-12-17 | 21.55 | $56.27 | 1.6M |
| 2021-12-16 | 21.31 | $58.14 | 282300 |
| 2021-12-15 | 21.63 | $58.01 | 478400 |
| 2021-12-14 | 21.73 | $57.29 | 287500 |
| 2021-12-13 | 21.85 | $56.72 | 337100 |
| 2021-12-10 | 21.51 | $57.73 | 183900 |
| 2021-12-09 | 21.36 | $58.55 | 142800 |
| 2021-12-08 | 21.37 | $59.28 | 165600 |
| 2021-12-07 | 21.49 | $58.54 | 180100 |
| 2021-12-06 | 21.61 | $58.58 | 194600 |
| 2021-12-03 | 21.52 | $57.26 | 193500 |
| 2021-12-02 | 21.42 | $58.87 | 339500 |
| 2021-12-01 | 21.52 | $57.53 | 388000 |
| 2021-11-30 | 21.62 | $59.77 | 271300 |
| 2021-11-29 | 22.16 | $61.62 | 203500 |
| 2021-11-26 | 23.10 | $61.76 | 157800 |
| 2021-11-24 | 24.09 | $65.13 | 110700 |
| 2021-11-23 | 24.44 | $64.98 | 181800 |
| 2021-11-22 | 24.88 | $63.55 | 165400 |
| 2021-11-19 | 25.42 | $62.84 | 237500 |
| 2021-11-18 | 26.35 | $63.05 | 198700 |
| 2021-11-17 | 27.18 | $63.49 | 187000 |
| 2021-11-16 | 27.91 | $64.77 | 159600 |
| 2021-11-15 | 28.20 | $65.48 | 233500 |
| 2021-11-12 | 28.50 | $64.06 | 252200 |
| 2021-11-11 | 29.12 | $63.55 | 192900 |
| 2021-11-10 | 29.60 | $64.74 | 251200 |
| 2021-11-09 | 29.91 | $63.98 | 280000 |
| 2021-11-08 | 30.29 | $63.49 | 325300 |
| 2021-11-05 | 30.93 | $62.05 | 307500 |
| 2021-11-04 | 31.93 | $60.09 | 305400 |
| 2021-11-03 | 33.34 | $60.02 | 293800 |
| 2021-11-02 | 34.83 | $57.77 | 344900 |
| 2021-11-01 | 36.51 | $57.65 | 346300 |
| 2021-10-29 | 38.09 | $55.44 | 470300 |
| 2021-10-28 | 39.21 | $55.09 | 1.1M |
| 2021-10-27 | 40.38 | $59.09 | 243500 |
| 2021-10-26 | 41.13 | $61.68 | 193800 |
| 2021-10-25 | 40.60 | $62.79 | 176100 |
| 2021-10-22 | 39.88 | $61.97 | 263600 |
| 2021-10-21 | 39.23 | $61.57 | 245600 |
| 2021-10-20 | 38.63 | $61.46 | 161500 |
| 2021-10-19 | 38.04 | $60.71 | 337600 |
| 2021-10-18 | 37.42 | $61.50 | 195600 |
| 2021-10-15 | 36.48 | $60.75 | 334400 |
| 2021-10-14 | 35.55 | $60.24 | 190500 |
| 2021-10-13 | 34.78 | $59.29 | 185600 |
| 2021-10-12 | 34.16 | $58.99 | 294000 |
| 2021-10-11 | 33.51 | $57.54 | 236200 |
| 2021-10-08 | 32.93 | $56.93 | 202700 |
| 2021-10-07 | 32.43 | $56.93 | 355900 |
| 2021-10-06 | 32.09 | $55.50 | 236600 |
| 2021-10-05 | 32.08 | $55.49 | 451500 |
| 2021-10-04 | 31.87 | $55.00 | 411600 |
| 2021-10-01 | 31.73 | $54.21 | 283500 |
| 2021-09-30 | 31.88 | $52.48 | 185900 |
| 2021-09-29 | 32.33 | $52.40 | 158300 |
| 2021-09-28 | 32.95 | $51.61 | 143600 |
| 2021-09-27 | 33.79 | $51.93 | 329400 |
| 2021-09-24 | 34.51 | $51.61 | 107500 |
| 2021-09-23 | 35.48 | $51.69 | 111400 |
| 2021-09-22 | 35.98 | $50.75 | 121100 |
| 2021-09-21 | 36.72 | $49.37 | 155500 |
| 2021-09-20 | 37.73 | $49.78 | 211000 |
| 2021-09-17 | 38.80 | $51.98 | 525800 |
| 2021-09-16 | 39.25 | $51.46 | 192400 |
| 2021-09-15 | 39.39 | $51.12 | 198200 |
| 2021-09-14 | 39.77 | $50.34 | 188200 |
| 2021-09-13 | 40.17 | $51.65 | 219000 |
| 2021-09-10 | 40.07 | $51.11 | 223300 |
| 2021-09-09 | 40.07 | $50.88 | 372800 |
| 2021-09-08 | 40.09 | $49.96 | 238300 |
| 2021-09-07 | 40.49 | $48.29 | 71300 |
| 2021-09-03 | 40.98 | $49.10 | 81500 |
| 2021-09-02 | 41.22 | $49.27 | 79700 |
| 2021-09-01 | 41.48 | $49.27 | 79700 |
| 2021-08-31 | 41.84 | $49.19 | 111900 |
| 2021-08-30 | 42.25 | $48.50 | 120300 |
| 2021-08-27 | 42.61 | $49.89 | 169900 |
| 2021-08-26 | 43.00 | $48.16 | 88400 |
| 2021-08-25 | 43.43 | $49.52 | 121100 |
| 2021-08-24 | 43.41 | $49.91 | 68500 |
| 2021-08-23 | 43.43 | $49.35 | 79700 |
| 2021-08-20 | 43.53 | $49.02 | 109700 |
| 2021-08-19 | 43.69 | $48.03 | 116600 |
| 2021-08-18 | 43.97 | $48.47 | 67600 |
| 2021-08-17 | 43.90 | $48.80 | 79100 |
| 2021-08-16 | 43.82 | $49.37 | 74600 |
| 2021-08-13 | 43.57 | $49.81 | 45400 |
| 2021-08-12 | 43.03 | $50.33 | 192000 |
| 2021-08-11 | 42.42 | $50.65 | 126500 |
| 2021-08-10 | 41.83 | $49.93 | 75100 |
| 2021-08-09 | 41.26 | $49.34 | 108800 |
| 2021-08-06 | 40.60 | $49.92 | 104900 |
| 2021-08-05 | 39.91 | $48.14 | 159800 |
| 2021-08-04 | 39.31 | $48.08 | 113300 |
| 2021-08-03 | 38.68 | $49.04 | 204200 |
| 2021-08-02 | 38.03 | $48.73 | 216500 |
| 2021-07-30 | 36.98 | $49.70 | 236400 |
| 2021-07-29 | 35.67 | $50.32 | 210900 |
| 2021-07-28 | 34.28 | $49.18 | 125200 |
| 2021-07-27 | 33.02 | $48.60 | 103000 |
| 2021-07-26 | 31.74 | $48.57 | 67900 |
| 2021-07-23 | 30.24 | $48.50 | 89600 |
| 2021-07-22 | 28.70 | $47.78 | 96600 |
| 2021-07-21 | 27.08 | $48.98 | 106000 |
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