Is Covista Inc. (CVSA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Covista Inc. (CVSA) research center and poll results.
NYSE : CVSA
Covista Inc. — Technical Indicators
$140.98 USD
$16.72 (13.46%)
- Volume
- 616.64K
- Average Volume
- 371.99K
- Market Capitalization
- $4.8B
- P/E Ratio
- 18.50
- Dividend Yield
- 0.00%
- Price Target
- $157.50
- Year High
- $156.26
- Year Low
- $86.97
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.09
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
123.64
2026-08-07
Close Price
$140.98
Vol: 686900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.28
Average
67.98
Maximum
149.54
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 123.64 | $140.98 | 686900 |
| 2026-08-06 | 123.13 | $124.26 | 562623 |
| 2026-08-05 | 123.48 | $128.91 | 274382 |
| 2026-08-04 | 123.58 | $129.89 | 231325 |
| 2026-08-03 | 123.86 | $127.49 | 284750 |
| 2026-07-31 | 123.97 | $124.85 | 347200 |
| 2026-07-30 | 124.22 | $126.44 | 346040 |
| 2026-07-29 | 124.31 | $133.60 | 402034 |
| 2026-07-28 | 123.86 | $126.30 | 346825 |
| 2026-07-27 | 123.74 | $120.22 | 237900 |
| 2026-07-24 | 124.11 | $115.84 | 219942 |
| 2026-07-23 | 124.52 | $115.13 | 283541 |
| 2026-07-22 | 124.91 | $112.08 | 335700 |
| 2026-07-21 | 125.34 | $116.35 | 369500 |
| 2026-07-20 | 125.48 | $115.04 | 232800 |
| 2026-07-17 | 125.69 | $118.00 | 577100 |
| 2026-07-16 | 125.65 | $116.22 | 489305 |
| 2026-07-15 | 125.74 | $115.82 | 753200 |
| 2026-07-14 | 125.83 | $132.11 | 252407 |
| 2026-07-13 | 125.64 | $133.18 | 258111 |
| 2026-07-10 | 125.58 | $130.90 | 301003 |
| 2026-07-09 | 125.55 | $131.32 | 316206 |
| 2026-07-08 | 125.28 | $130.85 | 321310 |
| 2026-07-07 | 125.06 | $135.55 | 464700 |
| 2026-07-06 | 124.61 | $129.56 | 394600 |
| 2026-07-02 | 124.36 | $129.88 | 294034 |
| 2026-07-01 | 124.02 | $128.23 | 318932 |
| 2026-06-30 | 123.72 | $124.66 | 277200 |
| 2026-06-29 | 123.59 | $123.85 | 410183 |
| 2026-06-26 | 123.29 | $127.53 | 901745 |
| 2026-06-25 | 122.97 | $124.16 | 355900 |
| 2026-06-24 | 122.88 | $122.81 | 279700 |
| 2026-06-23 | 122.96 | $120.73 | 314500 |
| 2026-06-22 | 123.18 | $119.28 | 471575 |
| 2026-06-18 | 123.42 | $119.07 | 483522 |
| 2026-06-17 | 123.77 | $117.34 | 277500 |
| 2026-06-16 | 124.20 | $117.89 | 406323 |
| 2026-06-15 | 124.70 | $117.65 | 374515 |
| 2026-06-12 | 124.96 | $128.40 | 296082 |
| 2026-06-11 | 124.87 | $131.89 | 211426 |
| 2026-06-10 | 124.71 | $130.25 | 258506 |
| 2026-06-09 | 124.62 | $126.08 | 173120 |
| 2026-06-08 | 124.83 | $126.33 | 228517 |
| 2026-06-05 | 125.20 | $126.65 | 287200 |
| 2026-06-04 | 124.72 | $124.45 | 242500 |
| 2026-06-03 | 124.26 | $123.06 | 350848 |
| 2026-06-02 | 124.01 | $122.26 | 197524 |
| 2026-06-01 | 123.57 | $122.07 | 326635 |
| 2026-05-29 | 123.16 | $117.80 | 516920 |
| 2026-05-28 | 123.03 | $121.13 | 240616 |
| 2026-05-27 | 122.70 | $122.54 | 284800 |
| 2026-05-26 | 122.23 | $124.27 | 234932 |
| 2026-05-22 | 121.64 | $125.15 | 248600 |
| 2026-05-21 | 120.76 | $124.08 | 239805 |
| 2026-05-20 | 120.08 | $126.01 | 344500 |
| 2026-05-19 | 119.66 | $126.02 | 234304 |
| 2026-05-18 | 119.25 | $127.85 | 256100 |
| 2026-05-15 | 118.79 | $122.93 | 214227 |
| 2026-05-14 | 118.54 | $126.51 | 258500 |
| 2026-05-13 | 118.01 | $128.80 | 322100 |
| 2026-05-12 | 117.20 | $128.48 | 239700 |
| 2026-05-11 | 116.45 | $130.23 | 451603 |
| 2026-05-08 | 115.60 | $133.73 | 703000 |
| 2026-05-07 | 114.51 | $117.00 | 383000 |
| 2026-05-06 | 114.38 | $115.31 | 238600 |
| 2026-05-05 | 114.51 | $118.07 | 304952 |
| 2026-05-04 | 114.35 | $113.37 | 292600 |
| 2026-05-01 | 114.55 | $113.86 | 259700 |
| 2026-04-30 | 114.75 | $115.22 | 225030 |
| 2026-04-29 | 114.82 | $114.62 | 344100 |
| 2026-04-28 | 114.85 | $113.16 | 324100 |
| 2026-04-27 | 114.89 | $112.39 | 249735 |
| 2026-04-24 | 115.01 | $107.63 | 546400 |
| 2026-04-23 | 115.44 | $110.33 | 414740 |
| 2026-04-22 | 115.73 | $117.66 | 155100 |
| 2026-04-21 | 115.50 | $117.76 | 250200 |
| 2026-04-20 | 115.09 | $118.74 | 200500 |
| 2026-04-17 | 114.48 | $117.91 | 284530 |
| 2026-04-16 | 113.93 | $116.00 | 192600 |
| 2026-04-15 | 113.41 | $112.49 | 208050 |
| 2026-04-14 | 113.12 | $113.57 | 203233 |
| 2026-04-13 | 112.70 | $113.13 | 212034 |
| 2026-04-10 | 112.30 | $112.04 | 227213 |
| 2026-04-09 | 111.89 | $114.26 | 327458 |
| 2026-04-08 | 111.23 | $118.00 | 498601 |
| 2026-04-07 | 110.38 | $114.94 | 315822 |
| 2026-04-06 | 109.79 | $117.20 | 197600 |
| 2026-04-02 | 109.04 | $117.90 | 167529 |
| 2026-04-01 | 108.24 | $116.66 | 205537 |
| 2026-03-31 | 107.44 | $115.25 | 364500 |
| 2026-03-30 | 106.81 | $114.03 | 404800 |
| 2026-03-27 | 106.10 | $114.61 | 296816 |
| 2026-03-26 | 105.27 | $116.39 | 310127 |
| 2026-03-25 | 104.39 | $115.98 | 270473 |
| 2026-03-24 | 103.40 | $113.08 | 395300 |
| 2026-03-23 | 102.72 | $109.64 | 352540 |
| 2026-03-20 | 102.17 | $106.49 | 1.6M |
| 2026-03-19 | 101.67 | $106.98 | 381703 |
| 2026-03-18 | 101.16 | $105.64 | 351449 |
| 2026-03-17 | 100.76 | $106.64 | 329200 |
| 2026-03-16 | 100.21 | $105.07 | 315600 |
| 2026-03-13 | 99.73 | $105.11 | 246712 |
| 2026-03-12 | 99.12 | $103.84 | 294200 |
| 2026-03-11 | 98.69 | $101.10 | 354546 |
| 2026-03-10 | 98.67 | $101.12 | 305365 |
| 2026-03-09 | 98.75 | $103.13 | 332208 |
| 2026-03-06 | 98.82 | $102.05 | 265400 |
| 2026-03-05 | 98.88 | $102.04 | 235830 |
| 2026-03-04 | 98.80 | $100.64 | 530693 |
| 2026-03-03 | 98.73 | $102.70 | 345800 |
| 2026-03-02 | 98.88 | $99.81 | 550700 |
| 2026-02-27 | 99.07 | $98.00 | 602726 |
| 2026-02-26 | 99.56 | $98.76 | 383425 |
| 2026-02-25 | 100.42 | $96.07 | 484118 |
| 2026-02-24 | 101.38 | $99.59 | 324441 |
| 2026-02-23 | 102.31 | $98.54 | 683200 |
| 2026-02-20 | 103.44 | $96.64 | 422107 |
| 2026-02-19 | 104.69 | $96.75 | 483819 |
| 2026-02-18 | 105.94 | $97.61 | 353241 |
| 2026-02-17 | 106.97 | $95.59 | 336000 |
| 2026-02-13 | 108.03 | $95.52 | 433000 |
| 2026-02-12 | 109.13 | $92.92 | 632700 |
| 2026-02-11 | 110.21 | $95.17 | 381900 |
| 2026-02-10 | 111.18 | $100.84 | 314800 |
| 2026-02-09 | 111.94 | $102.62 | 379600 |
| 2026-02-06 | 112.49 | $104.48 | 332700 |
| 2026-02-05 | 112.92 | $103.22 | 450300 |
| 2026-02-04 | 113.26 | $100.45 | 538500 |
| 2026-02-03 | 113.76 | $99.41 | 795200 |
| 2026-02-02 | 114.27 | $105.68 | 546400 |
| 2026-01-30 | 114.21 | $103.55 | 835100 |
| 2026-01-29 | 114.21 | $107.78 | 1.5M |
| 2026-01-28 | 114.02 | $115.92 | 790000 |
| 2026-01-27 | 113.45 | $115.22 | 607000 |
| 2026-01-26 | 112.92 | $118.20 | 442300 |
| 2026-01-23 | 112.20 | $121.28 | 297000 |
| 2026-01-22 | 111.31 | $121.67 | 248000 |
| 2026-01-21 | 110.37 | $121.59 | 309100 |
| 2026-01-20 | 109.32 | $118.27 | 266400 |
| 2026-01-16 | 108.37 | $116.85 | 313200 |
| 2026-01-15 | 107.53 | $117.39 | 468200 |
| 2026-01-14 | 106.68 | $114.69 | 360400 |
| 2026-01-13 | 105.83 | $114.56 | 231100 |
| 2026-01-12 | 104.75 | $116.05 | 382900 |
| 2026-01-09 | 103.60 | $113.57 | 210900 |
| 2026-01-08 | 102.57 | $113.12 | 313000 |
| 2026-01-07 | 101.62 | $109.95 | 275500 |
| 2026-01-06 | 100.80 | $110.53 | 375600 |
| 2026-01-05 | 100.00 | $109.58 | 485400 |
| 2026-01-02 | 99.33 | $104.47 | 301600 |
| 2025-12-31 | 98.82 | $103.47 | 331000 |
| 2025-12-30 | 98.36 | $104.00 | 322000 |
| 2025-12-29 | 97.85 | $104.53 | 345000 |
| 2025-12-26 | 97.25 | $104.68 | 323000 |
| 2025-12-24 | 96.65 | $103.66 | 186500 |
| 2025-12-23 | 95.94 | $103.62 | 436700 |
| 2025-12-22 | 95.23 | $102.73 | 381300 |
| 2025-12-19 | 94.76 | $100.60 | 859200 |
| 2025-12-18 | 94.42 | $99.40 | 495600 |
| 2025-12-17 | 94.24 | $100.00 | 497300 |
| 2025-12-16 | 94.03 | $100.32 | 782000 |
| 2025-12-15 | 93.70 | $97.76 | 540400 |
| 2025-12-12 | 93.64 | $92.88 | 487200 |
| 2025-12-11 | 93.81 | $93.10 | 633500 |
| 2025-12-10 | 93.99 | $93.02 | 530400 |
| 2025-12-09 | 94.17 | $94.10 | 532500 |
| 2025-12-08 | 94.22 | $93.56 | 538900 |
| 2025-12-05 | 94.29 | $94.54 | 559900 |
| 2025-12-04 | 94.32 | $96.11 | 627900 |
| 2025-12-03 | 94.39 | $94.35 | 801100 |
| 2025-12-02 | 94.28 | $94.27 | 672800 |
| 2025-12-01 | 94.35 | $93.83 | 545800 |
| 2025-11-28 | 94.56 | $92.56 | 256300 |
| 2025-11-26 | 97.02 | $92.49 | 658000 |
| 2025-11-25 | 99.45 | $89.61 | 1.1M |
| 2025-11-24 | 102.66 | $89.36 | 1.7M |
| 2025-11-21 | 105.89 | $93.37 | 755400 |
| 2025-11-20 | 108.87 | $93.78 | 609000 |
| 2025-11-19 | 111.83 | $95.80 | 491200 |
| 2025-11-18 | 114.65 | $95.75 | 499000 |
| 2025-11-17 | 117.52 | $93.78 | 516500 |
| 2025-11-14 | 120.49 | $96.47 | 522900 |
| 2025-11-13 | 123.23 | $96.26 | 600600 |
| 2025-11-12 | 125.80 | $96.86 | 699600 |
| 2025-11-11 | 128.38 | $96.51 | 530000 |
| 2025-11-10 | 131.04 | $95.19 | 484300 |
| 2025-11-07 | 133.54 | $94.89 | 703100 |
| 2025-11-06 | 135.93 | $95.14 | 791700 |
| 2025-11-05 | 138.35 | $97.49 | 1.1M |
| 2025-11-04 | 140.79 | $92.22 | 1.2M |
| 2025-11-03 | 143.41 | $95.60 | 1.9M |
| 2025-10-31 | 146.12 | $98.02 | 3.5M |
| 2025-10-30 | 148.64 | $141.77 | 494400 |
| 2025-10-29 | 149.05 | $141.04 | 639800 |
| 2025-10-28 | 149.52 | $153.98 | 156400 |
| 2025-10-27 | 149.54 | $153.84 | 185900 |
| 2025-10-24 | 149.52 | $152.97 | 205400 |
| 2025-10-23 | 149.49 | $153.04 | 195700 |
| 2025-10-22 | 149.23 | $152.24 | 218700 |
| 2025-10-21 | 148.88 | $153.08 | 254700 |
| 2025-10-20 | 148.43 | $153.10 | 194700 |
| 2025-10-17 | 147.94 | $151.33 | 230400 |
| 2025-10-16 | 147.41 | $147.60 | 276200 |
| 2025-10-15 | 147.01 | $148.62 | 309500 |
| 2025-10-14 | 146.38 | $149.73 | 364100 |
| 2025-10-13 | 145.68 | $145.11 | 268000 |
| 2025-10-10 | 145.19 | $142.58 | 242200 |
| 2025-10-09 | 144.93 | $143.59 | 256300 |
| 2025-10-08 | 144.68 | $146.32 | 259100 |
| 2025-10-07 | 144.02 | $144.59 | 423300 |
| 2025-10-06 | 143.60 | $149.87 | 211900 |
| 2025-10-03 | 142.92 | $148.49 | 360300 |
| 2025-10-02 | 142.22 | $149.95 | 317000 |
| 2025-10-01 | 141.46 | $150.28 | 297800 |
| 2025-09-30 | 140.67 | $154.45 | 314100 |
| 2025-09-29 | 139.56 | $153.55 | 456400 |
| 2025-09-26 | 138.43 | $152.18 | 406700 |
| 2025-09-25 | 137.41 | $147.88 | 315500 |
| 2025-09-24 | 136.75 | $145.27 | 300600 |
| 2025-09-23 | 136.28 | $144.09 | 881900 |
| 2025-09-22 | 135.84 | $143.36 | 439900 |
| 2025-09-19 | 135.41 | $140.59 | 918800 |
| 2025-09-18 | 135.03 | $139.64 | 358800 |
| 2025-09-17 | 134.57 | $136.11 | 232400 |
| 2025-09-16 | 134.23 | $135.60 | 246800 |
| 2025-09-15 | 133.87 | $135.41 | 256500 |
| 2025-09-12 | 133.54 | $137.31 | 228800 |
| 2025-09-11 | 133.09 | $138.60 | 416600 |
| 2025-09-10 | 132.62 | $133.14 | 322700 |
| 2025-09-09 | 132.32 | $136.20 | 317600 |
| 2025-09-08 | 131.52 | $136.28 | 290900 |
| 2025-09-05 | 130.79 | $134.45 | 239500 |
| 2025-09-04 | 130.03 | $134.77 | 288100 |
| 2025-09-03 | 129.29 | $134.43 | 424200 |
| 2025-09-02 | 128.33 | $132.35 | 295700 |
| 2025-08-29 | 127.44 | $130.95 | 316900 |
| 2025-08-28 | 126.63 | $131.77 | 431800 |
| 2025-08-27 | 125.76 | $134.58 | 389600 |
| 2025-08-26 | 124.74 | $135.90 | 535500 |
| 2025-08-25 | 123.64 | $135.33 | 379600 |
| 2025-08-22 | 122.56 | $134.88 | 560600 |
| 2025-08-21 | 121.58 | $132.89 | 269400 |
| 2025-08-20 | 120.65 | $130.47 | 310700 |
| 2025-08-19 | 119.85 | $129.24 | 234500 |
| 2025-08-18 | 119.12 | $128.53 | 371000 |
| 2025-08-15 | 118.50 | $128.80 | 336900 |
| 2025-08-14 | 117.92 | $128.31 | 383200 |
| 2025-08-13 | 117.33 | $129.19 | 551100 |
| 2025-08-12 | 116.70 | $126.99 | 432900 |
| 2025-08-11 | 116.24 | $120.22 | 494600 |
| 2025-08-08 | 116.17 | $121.84 | 727300 |
| 2025-08-07 | 115.97 | $119.23 | 960400 |
| 2025-08-06 | 115.95 | $119.82 | 469400 |
| 2025-08-05 | 115.98 | $115.33 | 322200 |
| 2025-08-04 | 116.22 | $114.59 | 289600 |
| 2025-08-01 | 116.57 | $114.77 | 401300 |
| 2025-07-31 | 116.98 | $114.27 | 360900 |
| 2025-07-30 | 117.36 | $114.12 | 331900 |
| 2025-07-29 | 117.88 | $113.94 | 285800 |
| 2025-07-28 | 118.54 | $113.83 | 398200 |
| 2025-07-25 | 119.27 | $115.12 | 304800 |
| 2025-07-24 | 119.79 | $114.30 | 277000 |
| 2025-07-23 | 120.23 | $114.55 | 289500 |
| 2025-07-22 | 120.82 | $114.65 | 525700 |
| 2025-07-21 | 121.49 | $116.15 | 424600 |
| 2025-07-18 | 121.93 | $117.08 | 355200 |
| 2025-07-17 | 122.30 | $116.58 | 440700 |
| 2025-07-16 | 122.62 | $116.52 | 449400 |
| 2025-07-15 | 122.96 | $117.85 | 354600 |
| 2025-07-14 | 123.16 | $118.77 | 285400 |
| 2025-07-11 | 123.22 | $117.99 | 283900 |
| 2025-07-10 | 123.32 | $118.85 | 385400 |
| 2025-07-09 | 123.34 | $120.40 | 259300 |
| 2025-07-08 | 123.39 | $120.00 | 388900 |
| 2025-07-07 | 123.80 | $121.66 | 357600 |
| 2025-07-03 | 124.11 | $123.05 | 287300 |
| 2025-07-02 | 124.42 | $121.83 | 508000 |
| 2025-07-01 | 124.82 | $124.40 | 462400 |
| 2025-06-30 | 125.26 | $127.23 | 343000 |
| 2025-06-27 | 125.50 | $128.49 | 1.3M |
| 2025-06-26 | 125.57 | $125.38 | 348500 |
| 2025-06-25 | 125.93 | $123.16 | 333300 |
| 2025-06-24 | 126.26 | $126.28 | 398700 |
| 2025-06-23 | 126.37 | $128.03 | 367600 |
| 2025-06-20 | 126.39 | $125.08 | 951200 |
| 2025-06-18 | 126.67 | $124.50 | 423800 |
| 2025-06-17 | 127.11 | $122.91 | 318500 |
| 2025-06-16 | 127.71 | $123.31 | 549200 |
| 2025-06-13 | 128.28 | $121.84 | 353600 |
| 2025-06-12 | 128.71 | $119.94 | 457600 |
| 2025-06-11 | 129.20 | $120.04 | 361800 |
| 2025-06-10 | 129.58 | $119.18 | 382000 |
| 2025-06-09 | 130.21 | $121.39 | 551300 |
| 2025-06-06 | 130.95 | $128.23 | 252800 |
| 2025-06-05 | 130.34 | $127.85 | 382500 |
| 2025-06-04 | 129.68 | $129.30 | 234900 |
| 2025-06-03 | 128.86 | $129.87 | 650800 |
| 2025-06-02 | 128.06 | $133.27 | 393300 |
| 2025-05-30 | 127.12 | $132.03 | 563300 |
| 2025-05-29 | 125.88 | $129.79 | 503500 |
| 2025-05-28 | 124.70 | $132.65 | 638100 |
| 2025-05-27 | 123.45 | $129.70 | 413900 |
| 2025-05-23 | 122.29 | $128.50 | 675700 |
| 2025-05-22 | 121.14 | $128.46 | 294200 |
| 2025-05-21 | 119.94 | $130.70 | 274500 |
| 2025-05-20 | 118.65 | $133.28 | 267000 |
| 2025-05-19 | 117.10 | $134.91 | 565900 |
| 2025-05-16 | 115.22 | $134.74 | 623700 |
| 2025-05-15 | 113.78 | $130.40 | 401300 |
| 2025-05-14 | 112.60 | $129.72 | 600100 |
| 2025-05-13 | 111.43 | $127.55 | 777800 |
| 2025-05-12 | 110.29 | $131.89 | 1.1M |
| 2025-05-09 | 108.88 | $136.25 | 2.0M |
| 2025-05-08 | 107.21 | $115.88 | 856200 |
| 2025-05-07 | 106.74 | $114.74 | 661500 |
| 2025-05-06 | 105.94 | $112.81 | 591300 |
| 2025-05-05 | 105.23 | $113.97 | 474600 |
| 2025-05-02 | 104.44 | $114.40 | 791200 |
| 2025-05-01 | 103.76 | $107.24 | 771000 |
| 2025-04-30 | 103.69 | $106.20 | 432100 |
| 2025-04-29 | 103.48 | $107.71 | 308500 |
| 2025-04-28 | 103.12 | $106.45 | 352000 |
| 2025-04-25 | 102.91 | $105.41 | 275700 |
| 2025-04-24 | 102.78 | $104.45 | 299300 |
| 2025-04-23 | 102.62 | $105.08 | 592400 |
| 2025-04-22 | 102.47 | $102.14 | 513900 |
| 2025-04-21 | 102.52 | $97.32 | 795300 |
| 2025-04-17 | 102.60 | $106.04 | 434900 |
| 2025-04-16 | 102.23 | $106.70 | 910100 |
| 2025-04-15 | 101.87 | $106.36 | 386000 |
| 2025-04-14 | 101.35 | $104.66 | 519700 |
| 2025-04-11 | 100.98 | $103.78 | 308800 |
| 2025-04-10 | 100.66 | $102.78 | 464600 |
| 2025-04-09 | 100.19 | $106.48 | 983900 |
| 2025-04-08 | 99.63 | $98.77 | 693600 |
| 2025-04-07 | 99.38 | $98.72 | 1.0M |
| 2025-04-04 | 98.94 | $98.02 | 794400 |
| 2025-04-03 | 98.58 | $100.91 | 424100 |
| 2025-04-02 | 98.23 | $105.78 | 482900 |
| 2025-04-01 | 97.94 | $101.97 | 316800 |
| 2025-03-31 | 97.75 | $100.64 | 477300 |
| 2025-03-28 | 97.71 | $102.10 | 444500 |
| 2025-03-27 | 97.72 | $102.89 | 290700 |
| 2025-03-26 | 97.58 | $101.28 | 200300 |
| 2025-03-25 | 97.62 | $101.97 | 324100 |
| 2025-03-24 | 97.42 | $103.29 | 326100 |
| 2025-03-21 | 97.15 | $98.81 | 872000 |
| 2025-03-20 | 97.10 | $98.74 | 282800 |
| 2025-03-19 | 97.42 | $99.45 | 281400 |
| 2025-03-18 | 97.77 | $95.88 | 347500 |
| 2025-03-17 | 98.28 | $97.35 | 409200 |
| 2025-03-14 | 98.58 | $97.32 | 713700 |
| 2025-03-13 | 98.88 | $93.51 | 507500 |
| 2025-03-12 | 99.46 | $95.27 | 703100 |
| 2025-03-11 | 100.01 | $93.66 | 457600 |
| 2025-03-10 | 100.72 | $89.88 | 515800 |
| 2025-03-07 | 101.58 | $90.82 | 737500 |
| 2025-03-06 | 102.50 | $93.97 | 333600 |
| 2025-03-05 | 103.31 | $99.94 | 318700 |
| 2025-03-04 | 103.69 | $98.29 | 365400 |
| 2025-03-03 | 104.01 | $99.85 | 443700 |
| 2025-02-28 | 104.38 | $102.31 | 526900 |
| 2025-02-27 | 104.38 | $100.07 | 559600 |
| 2025-02-26 | 104.37 | $101.96 | 446100 |
| 2025-02-25 | 104.17 | $98.01 | 381100 |
| 2025-02-24 | 104.13 | $97.95 | 559300 |
| 2025-02-21 | 104.22 | $97.67 | 531000 |
| 2025-02-20 | 104.35 | $105.27 | 379400 |
| 2025-02-19 | 104.07 | $106.51 | 390200 |
| 2025-02-18 | 103.70 | $105.91 | 372800 |
| 2025-02-14 | 103.31 | $103.47 | 401300 |
| 2025-02-13 | 103.00 | $103.32 | 435300 |
| 2025-02-12 | 102.71 | $105.00 | 423100 |
| 2025-02-11 | 102.25 | $106.33 | 397000 |
| 2025-02-10 | 101.65 | $107.87 | 380300 |
| 2025-02-07 | 100.83 | $107.11 | 437900 |
| 2025-02-06 | 100.20 | $109.17 | 363700 |
| 2025-02-05 | 99.42 | $110.11 | 444500 |
| 2025-02-04 | 98.65 | $107.60 | 482500 |
| 2025-02-03 | 98.01 | $104.75 | 646000 |
| 2025-01-31 | 97.41 | $107.13 | 920500 |
| 2025-01-30 | 96.60 | $102.42 | 765200 |
| 2025-01-29 | 95.99 | $99.86 | 349500 |
| 2025-01-28 | 95.54 | $98.03 | 323700 |
| 2025-01-27 | 95.24 | $97.20 | 331100 |
| 2025-01-24 | 94.93 | $99.62 | 214000 |
| 2025-01-23 | 94.41 | $100.35 | 283000 |
| 2025-01-22 | 93.76 | $99.61 | 257200 |
| 2025-01-21 | 93.20 | $99.10 | 385000 |
| 2025-01-17 | 92.54 | $98.17 | 225100 |
| 2025-01-16 | 92.15 | $97.34 | 311800 |
| 2025-01-15 | 91.85 | $97.45 | 385900 |
| 2025-01-14 | 91.42 | $95.71 | 406900 |
| 2025-01-13 | 91.10 | $94.30 | 290000 |
| 2025-01-10 | 90.83 | $91.66 | 251500 |
| 2025-01-08 | 90.66 | $94.41 | 312400 |
| 2025-01-07 | 90.33 | $93.54 | 505600 |
| 2025-01-06 | 90.22 | $94.65 | 432600 |
| 2025-01-03 | 90.07 | $94.97 | 467900 |
| 2025-01-02 | 89.90 | $92.76 | 532300 |
| 2024-12-31 | 89.80 | $90.85 | 399000 |
| 2024-12-30 | 89.84 | $90.13 | 169800 |
| 2024-12-27 | 89.90 | $90.87 | 224500 |
| 2024-12-26 | 89.90 | $92.11 | 277100 |
| 2024-12-24 | 89.86 | $91.06 | 136200 |
| 2024-12-23 | 89.89 | $89.21 | 293600 |
| 2024-12-20 | 89.93 | $87.28 | 2.1M |
| 2024-12-19 | 90.01 | $88.41 | 549200 |
| 2024-12-18 | 89.95 | $85.98 | 482300 |
| 2024-12-17 | 90.04 | $90.24 | 362200 |
| 2024-12-16 | 89.90 | $91.47 | 316400 |
| 2024-12-13 | 89.69 | $88.75 | 229000 |
| 2024-12-12 | 89.49 | $89.40 | 331700 |
| 2024-12-11 | 89.51 | $88.80 | 233600 |
| 2024-12-10 | 89.53 | $88.27 | 331800 |
| 2024-12-09 | 89.66 | $87.92 | 374500 |
| 2024-12-06 | 89.83 | $91.20 | 361200 |
| 2024-12-05 | 89.79 | $91.69 | 238500 |
| 2024-12-04 | 89.65 | $91.64 | 318400 |
| 2024-12-03 | 89.13 | $90.80 | 235200 |
| 2024-12-02 | 88.62 | $91.57 | 520900 |
| 2024-11-29 | 88.03 | $91.41 | 202400 |
| 2024-11-27 | 87.50 | $90.75 | 224000 |
| 2024-11-26 | 87.07 | $91.43 | 185400 |
| 2024-11-25 | 86.25 | $91.57 | 463700 |
| 2024-11-22 | 85.34 | $90.08 | 337100 |
| 2024-11-21 | 84.44 | $88.82 | 299100 |
| 2024-11-20 | 83.64 | $87.29 | 260800 |
| 2024-11-19 | 82.94 | $87.77 | 234700 |
| 2024-11-18 | 82.16 | $87.34 | 449500 |
| 2024-11-15 | 81.38 | $87.20 | 751700 |
| 2024-11-14 | 80.67 | $84.82 | 463300 |
| 2024-11-13 | 80.13 | $89.85 | 369800 |
| 2024-11-12 | 79.36 | $89.26 | 376000 |
| 2024-11-11 | 78.64 | $90.83 | 428300 |
| 2024-11-08 | 77.85 | $91.23 | 571300 |
| 2024-11-07 | 76.95 | $90.37 | 562600 |
| 2024-11-06 | 76.06 | $88.98 | 626800 |
| 2024-11-05 | 75.27 | $81.28 | 319800 |
| 2024-11-04 | 74.85 | $80.59 | 364200 |
| 2024-11-01 | 74.45 | $79.70 | 404700 |
| 2024-10-31 | 74.12 | $80.92 | 525900 |
| 2024-10-30 | 73.67 | $82.12 | 1.1M |
| 2024-10-29 | 73.25 | $74.99 | 507600 |
| 2024-10-28 | 73.27 | $73.33 | 530800 |
| 2024-10-25 | 73.38 | $72.09 | 326100 |
| 2024-10-24 | 73.53 | $72.77 | 344800 |
| 2024-10-23 | 73.60 | $73.44 | 394400 |
| 2024-10-22 | 73.69 | $72.02 | 142300 |
| 2024-10-21 | 73.96 | $71.72 | 183600 |
| 2024-10-18 | 74.26 | $73.05 | 214100 |
| 2024-10-17 | 74.37 | $74.12 | 248400 |
| 2024-10-16 | 74.41 | $74.43 | 233700 |
| 2024-10-15 | 74.37 | $74.84 | 210300 |
| 2024-10-14 | 74.31 | $74.95 | 163700 |
| 2024-10-11 | 74.24 | $73.29 | 175300 |
| 2024-10-10 | 74.22 | $72.51 | 193600 |
| 2024-10-09 | 74.20 | $73.14 | 214100 |
| 2024-10-08 | 74.08 | $72.88 | 227700 |
| 2024-10-07 | 73.92 | $72.59 | 233800 |
| 2024-10-04 | 73.79 | $73.10 | 187700 |
| 2024-10-03 | 73.63 | $71.94 | 237500 |
| 2024-10-02 | 73.63 | $73.77 | 279500 |
| 2024-10-01 | 73.63 | $75.37 | 415600 |
| 2024-09-30 | 73.53 | $75.48 | 280300 |
| 2024-09-27 | 73.54 | $75.22 | 217300 |
| 2024-09-26 | 73.55 | $74.21 | 295900 |
| 2024-09-25 | 73.62 | $75.23 | 286700 |
| 2024-09-24 | 73.63 | $77.42 | 262000 |
| 2024-09-23 | 73.55 | $77.63 | 376600 |
| 2024-09-20 | 73.44 | $75.30 | 1.3M |
| 2024-09-19 | 73.36 | $74.99 | 311800 |
| 2024-09-18 | 73.28 | $73.57 | 438200 |
| 2024-09-17 | 73.20 | $73.63 | 320500 |
| 2024-09-16 | 73.10 | $73.50 | 287900 |
| 2024-09-13 | 73.08 | $72.86 | 413600 |
| 2024-09-12 | 73.09 | $72.09 | 235400 |
| 2024-09-11 | 73.19 | $70.84 | 550800 |
| 2024-09-10 | 73.30 | $69.64 | 288800 |
| 2024-09-09 | 73.39 | $70.06 | 387200 |
| 2024-09-06 | 73.49 | $69.79 | 480200 |
| 2024-09-05 | 73.58 | $72.05 | 362200 |
| 2024-09-04 | 73.39 | $73.65 | 421800 |
| 2024-09-03 | 73.44 | $73.39 | 478400 |
| 2024-08-30 | 73.45 | $75.71 | 368700 |
| 2024-08-29 | 73.45 | $75.50 | 333200 |
| 2024-08-28 | 73.53 | $75.47 | 440200 |
| 2024-08-27 | 73.67 | $75.55 | 369300 |
| 2024-08-26 | 73.81 | $75.76 | 436100 |
| 2024-08-23 | 73.96 | $75.35 | 395800 |
| 2024-08-22 | 74.13 | $73.88 | 291700 |
| 2024-08-21 | 74.29 | $73.38 | 405100 |
| 2024-08-20 | 74.56 | $71.91 | 261800 |
| 2024-08-19 | 74.93 | $71.69 | 363700 |
| 2024-08-16 | 75.26 | $72.93 | 330700 |
| 2024-08-15 | 75.46 | $73.14 | 408200 |
| 2024-08-14 | 75.70 | $74.04 | 322600 |
| 2024-08-13 | 75.90 | $73.11 | 528600 |
| 2024-08-12 | 76.11 | $71.46 | 393600 |
| 2024-08-09 | 76.29 | $72.07 | 365500 |
| 2024-08-08 | 76.24 | $71.51 | 654900 |
| 2024-08-07 | 76.16 | $68.25 | 954000 |
| 2024-08-06 | 76.13 | $74.71 | 863400 |
| 2024-08-05 | 75.74 | $73.65 | 562800 |
| 2024-08-02 | 75.47 | $75.67 | 386300 |
| 2024-08-01 | 75.09 | $76.99 | 458000 |
| 2024-07-31 | 74.64 | $78.41 | 510000 |
| 2024-07-30 | 74.09 | $78.24 | 417200 |
| 2024-07-29 | 73.54 | $78.73 | 358700 |
| 2024-07-26 | 73.02 | $78.81 | 420500 |
| 2024-07-25 | 72.38 | $77.01 | 704900 |
| 2024-07-24 | 71.82 | $78.91 | 384000 |
| 2024-07-23 | 71.17 | $79.32 | 425900 |
| 2024-07-22 | 70.47 | $78.28 | 440700 |
| 2024-07-19 | 69.84 | $76.89 | 377000 |
| 2024-07-18 | 69.18 | $78.03 | 370000 |
| 2024-07-17 | 68.48 | $78.03 | 654000 |
| 2024-07-16 | 67.74 | $77.25 | 677700 |
| 2024-07-15 | 67.03 | $75.10 | 853400 |
| 2024-07-12 | 66.48 | $71.08 | 262600 |
| 2024-07-11 | 66.17 | $69.74 | 325700 |
| 2024-07-10 | 65.91 | $67.66 | 238300 |
| 2024-07-09 | 65.74 | $67.08 | 315000 |
| 2024-07-08 | 65.66 | $68.20 | 289700 |
| 2024-07-05 | 65.54 | $68.04 | 337200 |
| 2024-07-03 | 65.42 | $68.00 | 321300 |
| 2024-07-02 | 65.28 | $67.43 | 376500 |
| 2024-07-01 | 65.19 | $67.27 | 583000 |
| 2024-06-28 | 65.04 | $68.21 | 1.3M |
| 2024-06-27 | 64.91 | $65.98 | 539700 |
| 2024-06-26 | 64.83 | $65.95 | 394600 |
| 2024-06-25 | 64.84 | $65.84 | 508600 |
| 2024-06-24 | 64.83 | $65.35 | 659100 |
| 2024-06-21 | 64.81 | $65.66 | 2.3M |
| 2024-06-20 | 64.80 | $63.63 | 507200 |
| 2024-06-18 | 64.92 | $64.14 | 291800 |
| 2024-06-17 | 64.99 | $63.27 | 300000 |
| 2024-06-14 | 65.09 | $63.03 | 359100 |
| 2024-06-13 | 65.24 | $64.11 | 256200 |
| 2024-06-12 | 65.33 | $64.76 | 357000 |
| 2024-06-11 | 65.38 | $64.52 | 348600 |
| 2024-06-10 | 65.41 | $64.42 | 550600 |
| 2024-06-07 | 65.43 | $65.43 | 341700 |
| 2024-06-06 | 65.35 | $65.74 | 315500 |
| 2024-06-05 | 65.29 | $65.64 | 161900 |
| 2024-06-04 | 65.16 | $65.20 | 358100 |
| 2024-06-03 | 65.05 | $65.61 | 441900 |
| 2024-05-31 | 64.78 | $64.39 | 426000 |
| 2024-05-30 | 64.18 | $65.54 | 304100 |
| 2024-05-29 | 63.43 | $64.43 | 245600 |
| 2024-05-28 | 62.69 | $66.14 | 336800 |
| 2024-05-24 | 61.88 | $65.54 | 214200 |
| 2024-05-23 | 61.08 | $65.05 | 207200 |
| 2024-05-22 | 60.21 | $65.37 | 300200 |
| 2024-05-21 | 59.30 | $66.12 | 280000 |
| 2024-05-20 | 58.35 | $65.47 | 239000 |
| 2024-05-17 | 57.42 | $65.27 | 258300 |
| 2024-05-16 | 56.47 | $65.95 | 610900 |
| 2024-05-15 | 55.48 | $66.00 | 443500 |
| 2024-05-14 | 54.48 | $65.72 | 520100 |
| 2024-05-13 | 53.48 | $65.10 | 490200 |
| 2024-05-10 | 52.50 | $64.80 | 316100 |
| 2024-05-09 | 51.58 | $64.00 | 480200 |
| 2024-05-08 | 50.73 | $64.50 | 520200 |
| 2024-05-07 | 49.85 | $63.04 | 520700 |
| 2024-05-06 | 49.12 | $63.04 | 977400 |
| 2024-05-03 | 48.44 | $60.08 | 1.1M |
| 2024-05-02 | 47.97 | $52.40 | 667500 |
| 2024-05-01 | 47.89 | $50.52 | 519700 |
| 2024-04-30 | 47.93 | $49.62 | 385700 |
| 2024-04-29 | 48.02 | $49.92 | 190100 |
| 2024-04-26 | 48.14 | $49.68 | 457500 |
| 2024-04-25 | 48.23 | $47.63 | 340500 |
| 2024-04-24 | 48.44 | $47.21 | 340400 |
| 2024-04-23 | 48.64 | $47.04 | 261100 |
| 2024-04-22 | 48.83 | $46.84 | 245000 |
| 2024-04-19 | 49.02 | $46.33 | 318100 |
| 2024-04-18 | 49.20 | $46.14 | 249800 |
| 2024-04-17 | 49.38 | $45.99 | 269400 |
| 2024-04-16 | 49.57 | $45.68 | 294500 |
| 2024-04-15 | 49.74 | $45.59 | 564600 |
| 2024-04-12 | 49.91 | $46.26 | 343700 |
| 2024-04-11 | 50.03 | $47.16 | 382300 |
| 2024-04-10 | 50.17 | $46.73 | 606500 |
| 2024-04-09 | 50.34 | $48.46 | 315100 |
| 2024-04-08 | 50.42 | $49.59 | 335400 |
| 2024-04-05 | 50.44 | $50.62 | 342800 |
| 2024-04-04 | 50.36 | $50.72 | 464700 |
| 2024-04-03 | 50.22 | $51.34 | 485700 |
| 2024-04-02 | 50.06 | $51.53 | 394600 |
| 2024-04-01 | 49.93 | $52.34 | 474800 |
| 2024-03-28 | 49.77 | $51.40 | 335800 |
| 2024-03-27 | 49.67 | $51.80 | 264100 |
| 2024-03-26 | 49.52 | $51.23 | 259300 |
| 2024-03-25 | 49.34 | $50.86 | 217100 |
| 2024-03-22 | 49.17 | $50.71 | 185200 |
| 2024-03-21 | 48.98 | $49.92 | 349400 |
| 2024-03-20 | 48.79 | $49.59 | 348000 |
| 2024-03-19 | 48.59 | $49.94 | 330400 |
| 2024-03-18 | 48.40 | $49.06 | 375100 |
| 2024-03-15 | 48.30 | $48.99 | 945900 |
| 2024-03-14 | 48.33 | $48.57 | 452200 |
| 2024-03-13 | 48.39 | $49.99 | 313000 |
| 2024-03-12 | 48.37 | $50.04 | 321900 |
| 2024-03-11 | 48.42 | $50.09 | 301100 |
| 2024-03-08 | 48.43 | $50.09 | 424300 |
| 2024-03-07 | 48.39 | $49.07 | 335200 |
| 2024-03-06 | 48.38 | $47.81 | 396700 |
| 2024-03-05 | 48.43 | $48.22 | 459800 |
| 2024-03-04 | 48.46 | $48.86 | 354600 |
| 2024-03-01 | 48.44 | $49.14 | 460600 |
| 2024-02-29 | 48.32 | $49.50 | 666100 |
| 2024-02-28 | 48.37 | $48.66 | 593100 |
| 2024-02-27 | 48.32 | $47.65 | 513800 |
| 2024-02-26 | 48.87 | $47.48 | 354700 |
| 2024-02-23 | 49.51 | $46.85 | 396500 |
| 2024-02-22 | 50.23 | $46.16 | 574600 |
| 2024-02-21 | 50.97 | $45.68 | 519600 |
| 2024-02-20 | 51.77 | $46.00 | 909900 |
| 2024-02-16 | 52.58 | $47.14 | 597800 |
| 2024-02-15 | 53.32 | $49.51 | 503000 |
| 2024-02-14 | 53.79 | $49.85 | 375200 |
| 2024-02-13 | 54.23 | $49.63 | 449100 |
| 2024-02-12 | 54.69 | $50.97 | 505800 |
| 2024-02-09 | 55.08 | $50.42 | 552500 |
| 2024-02-08 | 55.45 | $49.17 | 522500 |
| 2024-02-07 | 55.86 | $48.89 | 374000 |
| 2024-02-06 | 56.26 | $48.78 | 666800 |
| 2024-02-05 | 56.69 | $48.91 | 808500 |
| 2024-02-02 | 57.09 | $48.39 | 939400 |
| 2024-02-01 | 57.63 | $46.72 | 1.7M |
| 2024-01-31 | 58.28 | $50.48 | 2.3M |
| 2024-01-30 | 58.69 | $47.68 | 5.7M |
| 2024-01-29 | 59.26 | $58.63 | 582800 |
| 2024-01-26 | 59.31 | $60.37 | 354700 |
| 2024-01-25 | 59.29 | $61.18 | 278700 |
| 2024-01-24 | 59.23 | $61.02 | 303600 |
| 2024-01-23 | 59.16 | $61.60 | 313700 |
| 2024-01-22 | 59.04 | $62.21 | 372800 |
| 2024-01-19 | 58.90 | $62.02 | 505700 |
| 2024-01-18 | 58.79 | $58.97 | 272500 |
| 2024-01-17 | 58.86 | $58.58 | 236600 |
| 2024-01-16 | 58.93 | $58.82 | 280200 |
| 2024-01-12 | 59.01 | $58.69 | 202800 |
| 2024-01-11 | 59.15 | $57.83 | 271800 |
| 2024-01-10 | 59.30 | $57.44 | 306700 |
| 2024-01-09 | 59.43 | $56.88 | 299000 |
| 2024-01-08 | 59.58 | $57.43 | 332800 |
| 2024-01-05 | 59.69 | $56.91 | 441000 |
| 2024-01-04 | 59.81 | $59.21 | 359100 |
| 2024-01-03 | 59.82 | $59.61 | 423700 |
| 2024-01-02 | 59.81 | $58.81 | 325200 |
| 2023-12-29 | 59.80 | $58.95 | 371500 |
| 2023-12-28 | 59.70 | $59.58 | 271900 |
| 2023-12-27 | 59.61 | $60.11 | 298100 |
| 2023-12-26 | 59.48 | $59.88 | 321200 |
| 2023-12-22 | 59.37 | $59.59 | 252200 |
| 2023-12-21 | 59.27 | $59.27 | 306800 |
| 2023-12-20 | 59.15 | $59.38 | 390200 |
| 2023-12-19 | 59.01 | $59.90 | 437100 |
| 2023-12-18 | 58.81 | $60.28 | 418900 |
| 2023-12-15 | 58.55 | $59.99 | 3.8M |
| 2023-12-14 | 58.31 | $60.40 | 641900 |
| 2023-12-13 | 58.06 | $61.51 | 662400 |
| 2023-12-12 | 57.80 | $60.88 | 524700 |
| 2023-12-11 | 57.51 | $60.01 | 520700 |
| 2023-12-08 | 57.29 | $59.94 | 252200 |
| 2023-12-07 | 57.06 | $59.54 | 364400 |
| 2023-12-06 | 56.84 | $59.30 | 412200 |
| 2023-12-05 | 56.65 | $59.41 | 341500 |
| 2023-12-04 | 56.44 | $59.38 | 368300 |
| 2023-12-01 | 56.23 | $58.76 | 465900 |
| 2023-11-30 | 56.01 | $56.97 | 522200 |
| 2023-11-29 | 55.84 | $57.65 | 399300 |
| 2023-11-28 | 55.55 | $57.56 | 264400 |
| 2023-11-27 | 55.24 | $57.70 | 318700 |
| 2023-11-24 | 54.86 | $57.48 | 164500 |
| 2023-11-22 | 54.14 | $57.04 | 348700 |
| 2023-11-21 | 53.51 | $56.53 | 360000 |
| 2023-11-20 | 52.88 | $55.78 | 454300 |
| 2023-11-17 | 52.21 | $55.24 | 439300 |
| 2023-11-16 | 51.62 | $55.21 | 299900 |
| 2023-11-15 | 51.03 | $55.37 | 468600 |
| 2023-11-14 | 50.51 | $56.18 | 426500 |
| 2023-11-13 | 49.96 | $55.18 | 507800 |
| 2023-11-10 | 49.45 | $55.63 | 399100 |
| 2023-11-09 | 48.89 | $55.19 | 427800 |
| 2023-11-08 | 48.37 | $55.32 | 356900 |
| 2023-11-07 | 47.89 | $55.50 | 415500 |
| 2023-11-06 | 47.41 | $55.20 | 387300 |
| 2023-11-03 | 46.87 | $55.20 | 531000 |
| 2023-11-02 | 46.31 | $54.25 | 400200 |
| 2023-11-01 | 45.78 | $53.65 | 581800 |
| 2023-10-31 | 45.26 | $51.80 | 766600 |
| 2023-10-30 | 44.82 | $51.37 | 686600 |
| 2023-10-27 | 44.39 | $49.98 | 1.0M |
| 2023-10-26 | 44.03 | $43.15 | 344800 |
| 2023-10-25 | 44.03 | $44.41 | 321800 |
| 2023-10-24 | 43.96 | $44.06 | 363600 |
| 2023-10-23 | 43.88 | $42.29 | 298700 |
| 2023-10-20 | 43.93 | $43.41 | 343000 |
| 2023-10-19 | 43.90 | $43.42 | 314900 |
| 2023-10-18 | 43.85 | $44.96 | 214900 |
| 2023-10-17 | 43.76 | $45.15 | 316200 |
| 2023-10-16 | 43.66 | $45.05 | 224800 |
| 2023-10-13 | 43.54 | $44.41 | 209700 |
| 2023-10-12 | 43.48 | $44.85 | 291900 |
| 2023-10-11 | 43.42 | $45.78 | 226800 |
| 2023-10-10 | 43.33 | $45.89 | 313500 |
| 2023-10-09 | 43.21 | $44.41 | 304700 |
| 2023-10-06 | 43.21 | $43.91 | 298400 |
| 2023-10-05 | 43.22 | $43.60 | 332500 |
| 2023-10-04 | 43.26 | $43.35 | 359800 |
| 2023-10-03 | 43.29 | $42.89 | 283300 |
| 2023-10-02 | 43.32 | $42.76 | 297600 |
| 2023-09-29 | 43.45 | $42.85 | 368700 |
| 2023-09-28 | 43.50 | $43.15 | 414800 |
| 2023-09-27 | 43.52 | $43.07 | 305400 |
| 2023-09-26 | 43.53 | $42.49 | 315400 |
| 2023-09-25 | 43.58 | $43.22 | 243300 |
| 2023-09-22 | 43.58 | $42.85 | 374400 |
| 2023-09-21 | 43.61 | $42.40 | 290600 |
| 2023-09-20 | 43.64 | $43.14 | 353600 |
| 2023-09-19 | 43.62 | $43.14 | 280400 |
| 2023-09-18 | 43.59 | $42.65 | 306200 |
| 2023-09-15 | 43.59 | $43.16 | 2.2M |
| 2023-09-14 | 43.54 | $43.77 | 649600 |
| 2023-09-13 | 43.44 | $43.81 | 539700 |
| 2023-09-12 | 43.39 | $43.59 | 336800 |
| 2023-09-11 | 43.39 | $44.36 | 429800 |
| 2023-09-08 | 43.38 | $44.22 | 390000 |
| 2023-09-07 | 43.37 | $44.26 | 477800 |
| 2023-09-06 | 43.38 | $43.97 | 341900 |
| 2023-09-05 | 43.42 | $43.46 | 477800 |
| 2023-09-01 | 43.50 | $45.50 | 528600 |
| 2023-08-31 | 43.48 | $43.85 | 418100 |
| 2023-08-30 | 43.51 | $43.45 | 404100 |
| 2023-08-29 | 43.50 | $43.28 | 279900 |
| 2023-08-28 | 43.50 | $43.55 | 264200 |
| 2023-08-25 | 43.48 | $43.20 | 290300 |
| 2023-08-24 | 43.47 | $43.47 | 332600 |
| 2023-08-23 | 43.44 | $42.98 | 285400 |
| 2023-08-22 | 43.42 | $42.65 | 239100 |
| 2023-08-21 | 43.47 | $42.65 | 349600 |
| 2023-08-18 | 43.50 | $42.52 | 296800 |
| 2023-08-17 | 43.49 | $42.30 | 331200 |
| 2023-08-16 | 43.46 | $41.81 | 248000 |
| 2023-08-15 | 43.44 | $42.79 | 274500 |
| 2023-08-14 | 43.34 | $43.55 | 369200 |
| 2023-08-11 | 43.15 | $44.12 | 634700 |
| 2023-08-10 | 42.90 | $43.94 | 477200 |
| 2023-08-09 | 42.62 | $44.59 | 335700 |
| 2023-08-08 | 42.28 | $44.65 | 485200 |
| 2023-08-07 | 41.92 | $45.24 | 320000 |
| 2023-08-04 | 41.49 | $45.06 | 262000 |
| 2023-08-03 | 41.01 | $44.41 | 440100 |
| 2023-08-02 | 40.47 | $43.21 | 383500 |
| 2023-08-01 | 40.01 | $43.31 | 312900 |
| 2023-07-31 | 39.58 | $43.24 | 194400 |
| 2023-07-28 | 39.13 | $42.92 | 214100 |
| 2023-07-27 | 38.71 | $42.82 | 245600 |
| 2023-07-26 | 38.26 | $42.55 | 375200 |
| 2023-07-25 | 37.84 | $43.72 | 308300 |
| 2023-07-24 | 37.37 | $43.19 | 309500 |
| 2023-07-21 | 36.95 | $42.35 | 476300 |
| 2023-07-20 | 36.64 | $41.82 | 301300 |
| 2023-07-19 | 36.40 | $41.23 | 552600 |
| 2023-07-18 | 36.27 | $40.94 | 361100 |
| 2023-07-17 | 36.16 | $39.75 | 364200 |
| 2023-07-14 | 36.11 | $39.15 | 398900 |
| 2023-07-13 | 36.13 | $38.15 | 408000 |
| 2023-07-12 | 36.25 | $37.98 | 379600 |
| 2023-07-11 | 36.40 | $37.30 | 395300 |
| 2023-07-10 | 36.63 | $36.69 | 496800 |
| 2023-07-07 | 36.90 | $35.41 | 546200 |
| 2023-07-06 | 37.26 | $33.68 | 334200 |
| 2023-07-05 | 37.68 | $34.09 | 376400 |
| 2023-07-03 | 38.04 | $34.52 | 176500 |
| 2023-06-30 | 38.48 | $34.34 | 373800 |
| 2023-06-29 | 38.86 | $34.45 | 356000 |
| 2023-06-28 | 39.21 | $33.81 | 357700 |
| 2023-06-27 | 39.61 | $34.20 | 361400 |
| 2023-06-26 | 40.02 | $34.26 | 396000 |
| 2023-06-23 | 40.43 | $34.95 | 581200 |
| 2023-06-22 | 40.82 | $36.16 | 459200 |
| 2023-06-21 | 41.13 | $37.02 | 416500 |
| 2023-06-20 | 41.42 | $38.53 | 470700 |
| 2023-06-16 | 41.67 | $38.84 | 1.5M |
| 2023-06-15 | 41.88 | $38.76 | 461500 |
| 2023-06-14 | 42.06 | $39.38 | 469500 |
| 2023-06-13 | 42.17 | $40.58 | 430900 |
| 2023-06-12 | 42.16 | $41.01 | 312300 |
| 2023-06-09 | 42.17 | $41.94 | 221600 |
| 2023-06-08 | 42.13 | $42.13 | 273400 |
| 2023-06-07 | 42.11 | $42.48 | 349000 |
| 2023-06-06 | 42.05 | $42.13 | 498800 |
| 2023-06-05 | 42.02 | $41.26 | 371600 |
| 2023-06-02 | 42.04 | $43.43 | 366600 |
| 2023-06-01 | 41.97 | $41.80 | 291900 |
| 2023-05-31 | 42.02 | $41.50 | 393000 |
| 2023-05-30 | 41.86 | $41.88 | 222100 |
| 2023-05-26 | 41.81 | $42.29 | 236000 |
| 2023-05-25 | 41.72 | $42.53 | 226700 |
| 2023-05-24 | 41.62 | $42.79 | 415600 |
| 2023-05-23 | 41.53 | $42.30 | 554500 |
| 2023-05-22 | 41.44 | $42.91 | 361100 |
| 2023-05-19 | 41.32 | $43.50 | 456500 |
| 2023-05-18 | 41.18 | $42.98 | 353400 |
| 2023-05-17 | 41.01 | $42.46 | 436300 |
| 2023-05-16 | 40.84 | $41.42 | 401500 |
| 2023-05-15 | 40.75 | $40.50 | 379500 |
| 2023-05-12 | 40.69 | $41.15 | 203800 |
| 2023-05-11 | 40.63 | $41.23 | 189300 |
| 2023-05-10 | 40.57 | $41.69 | 253800 |
| 2023-05-09 | 40.44 | $41.31 | 252100 |
| 2023-05-08 | 40.31 | $41.50 | 360200 |
| 2023-05-05 | 40.14 | $41.65 | 311300 |
| 2023-05-04 | 39.96 | $42.10 | 324600 |
| 2023-05-03 | 39.76 | $42.64 | 601500 |
| 2023-05-02 | 39.51 | $38.34 | 452300 |
| 2023-05-01 | 39.52 | $40.82 | 218200 |
| 2023-04-28 | 39.41 | $40.57 | 248600 |
| 2023-04-27 | 39.25 | $40.63 | 217700 |
| 2023-04-26 | 39.06 | $40.85 | 215200 |
| 2023-04-25 | 38.89 | $40.58 | 176900 |
| 2023-04-24 | 38.74 | $40.56 | 193900 |
| 2023-04-21 | 38.54 | $40.64 | 229600 |
| 2023-04-20 | 38.32 | $39.64 | 234600 |
| 2023-04-19 | 38.17 | $39.07 | 232700 |
| 2023-04-18 | 38.10 | $39.50 | 213600 |
| 2023-04-17 | 37.99 | $39.39 | 143000 |
| 2023-04-14 | 37.84 | $39.90 | 150000 |
| 2023-04-13 | 37.70 | $39.98 | 230600 |
| 2023-04-12 | 37.55 | $39.20 | 234500 |
| 2023-04-11 | 37.46 | $38.62 | 183500 |
| 2023-04-10 | 37.37 | $38.21 | 301600 |
| 2023-04-06 | 37.35 | $37.91 | 194100 |
| 2023-04-05 | 37.38 | $38.09 | 198600 |
| 2023-04-04 | 37.38 | $37.78 | 214700 |
| 2023-04-03 | 37.43 | $38.51 | 256000 |
| 2023-03-31 | 37.44 | $38.62 | 378300 |
| 2023-03-30 | 37.48 | $37.32 | 172500 |
| 2023-03-29 | 37.55 | $36.80 | 224900 |
| 2023-03-28 | 37.64 | $37.46 | 187300 |
| 2023-03-27 | 37.72 | $37.68 | 240600 |
| 2023-03-24 | 37.80 | $36.56 | 272800 |
| 2023-03-23 | 37.96 | $36.17 | 326900 |
| 2023-03-22 | 38.15 | $36.59 | 324800 |
| 2023-03-21 | 38.33 | $37.73 | 233700 |
| 2023-03-20 | 38.49 | $37.29 | 270300 |
| 2023-03-17 | 38.67 | $36.41 | 1.0M |
| 2023-03-16 | 38.89 | $37.13 | 287300 |
| 2023-03-15 | 39.05 | $36.89 | 301800 |
| 2023-03-14 | 39.22 | $37.42 | 236600 |
| 2023-03-13 | 39.41 | $36.76 | 218700 |
| 2023-03-10 | 39.58 | $37.79 | 184200 |
| 2023-03-09 | 39.66 | $38.61 | 244700 |
| 2023-03-08 | 39.67 | $38.07 | 326900 |
| 2023-03-07 | 39.75 | $38.72 | 174500 |
| 2023-03-06 | 39.85 | $38.72 | 223500 |
| 2023-03-03 | 40.10 | $39.38 | 156000 |
| 2023-03-02 | 40.07 | $38.85 | 203900 |
| 2023-03-01 | 40.05 | $38.52 | 198100 |
| 2023-02-28 | 40.04 | $39.12 | 317500 |
| 2023-02-27 | 39.96 | $39.19 | 144300 |
| 2023-02-24 | 39.91 | $39.79 | 165000 |
| 2023-02-23 | 39.86 | $40.01 | 224200 |
| 2023-02-22 | 39.79 | $40.16 | 295900 |
| 2023-02-21 | 39.71 | $40.96 | 209500 |
| 2023-02-17 | 39.57 | $40.96 | 228300 |
| 2023-02-16 | 39.40 | $40.71 | 200100 |
| 2023-02-15 | 39.20 | $40.43 | 158600 |
| 2023-02-14 | 39.00 | $40.18 | 206400 |
| 2023-02-13 | 38.84 | $41.27 | 203200 |
| 2023-02-10 | 38.64 | $40.11 | 218200 |
| 2023-02-09 | 38.48 | $39.37 | 264500 |
| 2023-02-08 | 38.36 | $38.80 | 188200 |
| 2023-02-07 | 38.27 | $39.73 | 340500 |
| 2023-02-06 | 38.09 | $40.72 | 398800 |
| 2023-02-03 | 37.92 | $43.83 | 435500 |
| 2023-02-02 | 37.55 | $38.64 | 278800 |
| 2023-02-01 | 37.42 | $38.54 | 393100 |
| 2023-01-31 | 37.27 | $38.18 | 230100 |
| 2023-01-30 | 37.14 | $37.62 | 162100 |
| 2023-01-27 | 37.03 | $38.25 | 138500 |
| 2023-01-26 | 36.90 | $38.79 | 109800 |
| 2023-01-25 | 36.77 | $38.64 | 123700 |
| 2023-01-24 | 36.65 | $38.46 | 171000 |
| 2023-01-23 | 36.57 | $38.09 | 170600 |
| 2023-01-20 | 36.54 | $37.66 | 223800 |
| 2023-01-19 | 36.47 | $36.69 | 183600 |
| 2023-01-18 | 36.44 | $36.43 | 138300 |
| 2023-01-17 | 36.42 | $36.92 | 164000 |
| 2023-01-13 | 36.43 | $37.32 | 155900 |
| 2023-01-12 | 36.40 | $36.97 | 158400 |
| 2023-01-11 | 36.40 | $36.89 | 146500 |
| 2023-01-10 | 36.44 | $37.00 | 215000 |
| 2023-01-09 | 36.47 | $36.06 | 240400 |
| 2023-01-06 | 36.60 | $37.37 | 377300 |
| 2023-01-05 | 36.68 | $36.39 | 242500 |
| 2023-01-04 | 36.83 | $36.06 | 346400 |
| 2023-01-03 | 37.00 | $35.61 | 262700 |
| 2022-12-30 | 37.24 | $35.50 | 289400 |
| 2022-12-29 | 37.53 | $35.58 | 181900 |
| 2022-12-28 | 37.83 | $35.65 | 222100 |
| 2022-12-27 | 38.08 | $36.13 | 173700 |
| 2022-12-23 | 38.31 | $36.17 | 181000 |
| 2022-12-22 | 38.52 | $37.00 | 314500 |
| 2022-12-21 | 38.69 | $37.30 | 239800 |
| 2022-12-20 | 38.88 | $36.34 | 248100 |
| 2022-12-19 | 39.08 | $36.11 | 258000 |
| 2022-12-16 | 39.31 | $36.01 | 2.3M |
| 2022-12-15 | 39.54 | $37.08 | 367600 |
| 2022-12-14 | 39.73 | $36.82 | 265000 |
| 2022-12-13 | 39.87 | $37.02 | 275700 |
| 2022-12-12 | 40.01 | $37.53 | 241800 |
| 2022-12-09 | 40.16 | $37.58 | 207400 |
| 2022-12-08 | 40.43 | $38.74 | 181400 |
| 2022-12-07 | 40.62 | $38.95 | 367000 |
| 2022-12-06 | 40.88 | $39.47 | 250800 |
| 2022-12-05 | 41.06 | $39.46 | 261300 |
| 2022-12-02 | 41.20 | $40.43 | 294600 |
| 2022-12-01 | 41.27 | $41.24 | 187200 |
| 2022-11-30 | 41.27 | $41.60 | 525700 |
| 2022-11-29 | 41.28 | $40.71 | 169400 |
| 2022-11-28 | 41.33 | $40.68 | 340200 |
| 2022-11-25 | 41.38 | $40.34 | 67300 |
| 2022-11-23 | 41.39 | $40.47 | 109300 |
| 2022-11-22 | 41.39 | $40.92 | 253600 |
| 2022-11-21 | 41.39 | $40.39 | 188400 |
| 2022-11-18 | 41.30 | $40.83 | 286500 |
| 2022-11-17 | 41.17 | $40.53 | 329500 |
| 2022-11-16 | 41.04 | $40.85 | 417300 |
| 2022-11-15 | 40.89 | $39.73 | 655700 |
| 2022-11-14 | 40.84 | $39.72 | 317400 |
| 2022-11-11 | 40.71 | $40.55 | 279300 |
| 2022-11-10 | 40.50 | $42.91 | 320900 |
| 2022-11-09 | 40.25 | $42.69 | 342300 |
| 2022-11-08 | 40.03 | $44.12 | 692100 |
| 2022-11-07 | 39.69 | $43.00 | 437700 |
| 2022-11-04 | 39.41 | $42.27 | 550500 |
| 2022-11-03 | 39.13 | $41.86 | 492300 |
| 2022-11-02 | 38.91 | $41.29 | 747300 |
| 2022-11-01 | 38.71 | $41.66 | 272000 |
| 2022-10-31 | 38.51 | $41.70 | 320900 |
| 2022-10-28 | 38.24 | $41.81 | 470900 |
| 2022-10-27 | 37.98 | $40.56 | 377600 |
| 2022-10-26 | 37.80 | $40.47 | 325100 |
| 2022-10-25 | 37.66 | $40.93 | 486700 |
| 2022-10-24 | 37.38 | $38.59 | 368500 |
| 2022-10-21 | 37.22 | $38.14 | 208600 |
| 2022-10-20 | 37.09 | $37.88 | 172000 |
| 2022-10-19 | 36.99 | $37.91 | 283400 |
| 2022-10-18 | 36.94 | $38.66 | 281200 |
| 2022-10-17 | 36.87 | $37.22 | 403500 |
| 2022-10-14 | 36.87 | $36.32 | 350300 |
| 2022-10-13 | 36.91 | $37.99 | 397000 |
| 2022-10-12 | 36.93 | $38.20 | 336200 |
| 2022-10-11 | 36.93 | $37.35 | 625200 |
| 2022-10-10 | 36.95 | $37.33 | 240200 |
| 2022-10-07 | 37.05 | $36.74 | 399300 |
| 2022-10-06 | 37.10 | $37.48 | 344200 |
| 2022-10-05 | 37.10 | $37.16 | 735900 |
| 2022-10-04 | 37.14 | $37.75 | 703200 |
| 2022-10-03 | 37.11 | $36.38 | 270500 |
| 2022-09-30 | 37.14 | $36.45 | 535100 |
| 2022-09-29 | 37.22 | $37.02 | 238900 |
| 2022-09-28 | 37.25 | $37.62 | 407800 |
| 2022-09-27 | 37.28 | $35.47 | 350200 |
| 2022-09-26 | 37.43 | $35.33 | 345400 |
| 2022-09-23 | 37.66 | $35.47 | 253100 |
| 2022-09-22 | 37.94 | $35.96 | 180500 |
| 2022-09-21 | 38.13 | $36.87 | 239800 |
| 2022-09-20 | 38.24 | $37.23 | 195800 |
| 2022-09-19 | 38.33 | $37.18 | 245900 |
| 2022-09-16 | 38.44 | $37.27 | 535400 |
| 2022-09-15 | 38.49 | $38.35 | 310700 |
| 2022-09-14 | 38.48 | $38.15 | 268400 |
| 2022-09-13 | 38.46 | $37.77 | 282000 |
| 2022-09-12 | 38.47 | $39.34 | 424400 |
| 2022-09-09 | 38.38 | $37.66 | 207100 |
| 2022-09-08 | 38.39 | $37.54 | 183100 |
| 2022-09-07 | 38.45 | $37.97 | 405300 |
| 2022-09-06 | 38.50 | $37.19 | 376600 |
| 2022-09-02 | 38.57 | $36.90 | 373600 |
| 2022-09-01 | 38.63 | $38.03 | 355900 |
| 2022-08-31 | 38.69 | $37.69 | 392000 |
| 2022-08-30 | 38.80 | $38.16 | 468400 |
| 2022-08-29 | 38.89 | $38.63 | 237100 |
| 2022-08-26 | 38.96 | $39.75 | 356600 |
| 2022-08-25 | 38.97 | $41.12 | 330700 |
| 2022-08-24 | 38.91 | $39.74 | 312300 |
| 2022-08-23 | 38.93 | $39.21 | 259400 |
| 2022-08-22 | 38.96 | $38.89 | 341100 |
| 2022-08-19 | 38.97 | $39.41 | 293800 |
| 2022-08-18 | 38.96 | $38.35 | 299300 |
| 2022-08-17 | 38.99 | $38.14 | 233500 |
| 2022-08-16 | 39.07 | $37.74 | 333200 |
| 2022-08-15 | 39.16 | $37.95 | 323500 |
| 2022-08-12 | 39.20 | $37.57 | 748600 |
| 2022-08-11 | 39.26 | $37.74 | 640700 |
| 2022-08-10 | 39.23 | $38.76 | 337900 |
| 2022-08-09 | 39.18 | $39.04 | 342500 |
| 2022-08-08 | 39.07 | $38.50 | 354700 |
| 2022-08-05 | 39.00 | $38.26 | 513800 |
| 2022-08-04 | 38.99 | $39.22 | 389200 |
| 2022-08-03 | 38.87 | $39.91 | 191000 |
| 2022-08-02 | 38.72 | $39.87 | 205100 |
| 2022-08-01 | 38.60 | $39.94 | 362500 |
| 2022-07-29 | 38.43 | $40.10 | 336700 |
| 2022-07-28 | 38.22 | $39.76 | 350400 |
| 2022-07-27 | 38.02 | $40.22 | 333600 |
| 2022-07-26 | 37.77 | $39.76 | 281800 |
| 2022-07-25 | 37.60 | $39.19 | 554400 |
| 2022-07-22 | 37.48 | $39.11 | 468700 |
| 2022-07-21 | 37.20 | $39.08 | 283500 |
| 2022-07-20 | 36.89 | $39.65 | 335300 |
| 2022-07-19 | 36.51 | $39.63 | 375200 |
| 2022-07-18 | 36.12 | $38.77 | 206200 |
| 2022-07-15 | 35.73 | $38.60 | 285600 |
| 2022-07-14 | 35.39 | $37.22 | 194300 |
| 2022-07-13 | 35.12 | $37.68 | 274300 |
| 2022-07-12 | 34.80 | $37.00 | 346600 |
| 2022-07-11 | 34.55 | $36.93 | 411800 |
| 2022-07-08 | 34.37 | $38.12 | 757500 |
| 2022-07-07 | 34.16 | $36.94 | 292100 |
| 2022-07-06 | 34.08 | $36.83 | 427200 |
| 2022-07-05 | 33.97 | $37.45 | 590700 |
| 2022-07-01 | 33.80 | $36.52 | 407900 |
| 2022-06-30 | 33.65 | $35.97 | 515600 |
| 2022-06-29 | 33.51 | $35.66 | 451500 |
| 2022-06-28 | 33.36 | $35.32 | 493700 |
| 2022-06-27 | 33.22 | $36.38 | 508300 |
| 2022-06-24 | 32.99 | $36.64 | 1.7M |
| 2022-06-23 | 32.75 | $33.70 | 363600 |
| 2022-06-22 | 32.64 | $32.81 | 525100 |
| 2022-06-21 | 32.58 | $32.03 | 652900 |
| 2022-06-17 | 32.57 | $31.74 | 1.9M |
| 2022-06-16 | 32.58 | $31.12 | 784800 |
| 2022-06-15 | 32.61 | $31.79 | 577000 |
| 2022-06-14 | 32.58 | $31.69 | 770700 |
| 2022-06-13 | 32.51 | $31.30 | 758900 |
| 2022-06-10 | 32.47 | $32.00 | 644400 |
| 2022-06-09 | 32.41 | $33.29 | 342300 |
| 2022-06-08 | 32.28 | $33.99 | 620600 |
| 2022-06-07 | 32.19 | $35.35 | 527100 |
| 2022-06-06 | 32.00 | $34.58 | 528800 |
| 2022-06-03 | 31.81 | $34.09 | 559500 |
| 2022-06-02 | 31.52 | $33.61 | 552400 |
| 2022-06-01 | 31.29 | $33.10 | 479000 |
| 2022-05-31 | 31.08 | $32.62 | 465300 |
| 2022-05-27 | 30.93 | $32.62 | 244100 |
| 2022-05-26 | 30.77 | $31.64 | 228300 |
| 2022-05-25 | 30.69 | $31.88 | 279400 |
| 2022-05-24 | 30.59 | $31.48 | 338900 |
| 2022-05-23 | 30.52 | $31.60 | 455300 |
| 2022-05-20 | 30.44 | $31.85 | 338300 |
| 2022-05-19 | 30.34 | $31.99 | 422200 |
| 2022-05-18 | 30.26 | $31.70 | 543300 |
| 2022-05-17 | 30.22 | $31.17 | 552900 |
| 2022-05-16 | 30.19 | $30.39 | 283800 |
| 2022-05-13 | 30.18 | $30.43 | 355100 |
| 2022-05-12 | 30.14 | $30.79 | 373900 |
| 2022-05-11 | 30.07 | $30.74 | 417800 |
| 2022-05-10 | 29.99 | $32.18 | 520300 |
| 2022-05-09 | 29.82 | $31.47 | 594600 |
| 2022-05-06 | 29.69 | $30.87 | 1.5M |
| 2022-05-05 | 29.60 | $28.22 | 391000 |
| 2022-05-04 | 29.65 | $29.02 | 337100 |
| 2022-05-03 | 29.66 | $28.92 | 296400 |
| 2022-05-02 | 29.74 | $29.67 | 376300 |
| 2022-04-29 | 29.80 | $29.31 | 366500 |
| 2022-04-28 | 29.82 | $30.13 | 324900 |
| 2022-04-27 | 29.83 | $29.81 | 469700 |
| 2022-04-26 | 29.84 | $30.12 | 907900 |
| 2022-04-25 | 29.84 | $30.07 | 428300 |
| 2022-04-22 | 29.84 | $29.88 | 388000 |
| 2022-04-21 | 29.84 | $30.25 | 482700 |
| 2022-04-20 | 29.76 | $30.89 | 387900 |
| 2022-04-19 | 29.66 | $30.62 | 494800 |
| 2022-04-18 | 29.60 | $30.25 | 414700 |
| 2022-04-14 | 29.55 | $29.67 | 576600 |
| 2022-04-13 | 29.49 | $29.32 | 351900 |
| 2022-04-12 | 29.41 | $29.18 | 609500 |
| 2022-04-11 | 29.29 | $28.71 | 755200 |
| 2022-04-08 | 29.13 | $28.98 | 549700 |
| 2022-04-07 | 28.89 | $29.04 | 742800 |
| 2022-04-06 | 28.64 | $29.08 | 629800 |
| 2022-04-05 | 28.38 | $29.38 | 462600 |
| 2022-04-04 | 28.08 | $30.35 | 380200 |
| 2022-04-01 | 27.71 | $31.00 | 749700 |
| 2022-03-31 | 27.28 | $29.71 | 836900 |
| 2022-03-30 | 26.93 | $30.24 | 408200 |
| 2022-03-29 | 26.58 | $30.10 | 598700 |
| 2022-03-28 | 26.19 | $30.07 | 245100 |
| 2022-03-25 | 25.73 | $30.08 | 329700 |
| 2022-03-24 | 25.26 | $29.85 | 292000 |
| 2022-03-23 | 24.78 | $28.64 | 288600 |
| 2022-03-22 | 24.33 | $28.85 | 264000 |
| 2022-03-21 | 23.91 | $29.43 | 345400 |
| 2022-03-18 | 23.48 | $29.25 | 610900 |
| 2022-03-17 | 23.07 | $28.63 | 346200 |
| 2022-03-16 | 22.80 | $27.62 | 354300 |
| 2022-03-15 | 22.60 | $26.85 | 532200 |
| 2022-03-14 | 22.43 | $25.48 | 369100 |
| 2022-03-11 | 22.35 | $24.15 | 336100 |
| 2022-03-10 | 22.28 | $24.01 | 264600 |
| 2022-03-09 | 22.31 | $23.90 | 289600 |
| 2022-03-08 | 22.55 | $23.39 | 442200 |
| 2022-03-07 | 22.80 | $22.86 | 383400 |
| 2022-03-04 | 23.07 | $22.54 | 219400 |
| 2022-03-03 | 23.34 | $22.75 | 380300 |
| 2022-03-02 | 23.63 | $23.09 | 342100 |
| 2022-03-01 | 23.95 | $22.43 | 841500 |
| 2022-02-28 | 24.30 | $20.78 | 483800 |
| 2022-02-25 | 24.68 | $20.77 | 414000 |
| 2022-02-24 | 25.07 | $20.12 | 439900 |
| 2022-02-23 | 25.55 | $19.74 | 429100 |
| 2022-02-22 | 26.08 | $20.43 | 693700 |
| 2022-02-18 | 26.65 | $20.83 | 909500 |
| 2022-02-17 | 27.00 | $21.10 | 1.3M |
| 2022-02-16 | 27.36 | $23.10 | 474200 |
| 2022-02-15 | 27.64 | $23.69 | 590100 |
| 2022-02-14 | 27.92 | $23.49 | 523700 |
| 2022-02-11 | 28.23 | $23.76 | 827200 |
| 2022-02-10 | 28.51 | $22.77 | 1.2M |
| 2022-02-09 | 28.85 | $24.70 | 1.9M |
| 2022-02-08 | 29.14 | $28.75 | 357600 |
| 2022-02-07 | 29.21 | $28.30 | 162700 |
| 2022-02-04 | 29.31 | $28.22 | 163000 |
| 2022-02-03 | 29.43 | $27.98 | 236500 |
| 2022-02-02 | 29.56 | $28.58 | 284700 |
| 2022-02-01 | 29.70 | $29.37 | 343000 |
| 2022-01-31 | 29.77 | $29.42 | 344000 |
| 2022-01-28 | 29.78 | $28.48 | 279700 |
| 2022-01-27 | 29.83 | $28.55 | 284300 |
| 2022-01-26 | 29.86 | $29.66 | 420400 |
| 2022-01-25 | 29.87 | $30.50 | 466700 |
| 2022-01-24 | 29.87 | $31.71 | 1.2M |
| 2022-01-21 | 29.78 | $27.90 | 238000 |
| 2022-01-20 | 29.86 | $28.29 | 257500 |
| 2022-01-19 | 29.90 | $28.58 | 244100 |
| 2022-01-18 | 29.85 | $29.37 | 256600 |
| 2022-01-14 | 29.79 | $29.70 | 196000 |
| 2022-01-13 | 29.72 | $29.42 | 207100 |
| 2022-01-12 | 29.70 | $29.49 | 284100 |
| 2022-01-11 | 29.69 | $30.53 | 205200 |
| 2022-01-10 | 29.66 | $30.21 | 217000 |
| 2022-01-07 | 29.66 | $30.18 | 341600 |
| 2022-01-06 | 29.67 | $30.58 | 451900 |
| 2022-01-05 | 29.72 | $30.64 | 350300 |
| 2022-01-04 | 29.74 | $31.50 | 278800 |
| 2022-01-03 | 29.69 | $30.65 | 299200 |
| 2021-12-31 | 29.61 | $29.56 | 100500 |
| 2021-12-30 | 29.56 | $29.63 | 157500 |
| 2021-12-29 | 29.52 | $29.16 | 240900 |
| 2021-12-28 | 29.55 | $29.82 | 348000 |
| 2021-12-27 | 29.55 | $30.40 | 232100 |
| 2021-12-23 | 29.56 | $30.02 | 372800 |
| 2021-12-22 | 29.64 | $29.39 | 173200 |
| 2021-12-21 | 29.73 | $29.17 | 404100 |
| 2021-12-20 | 29.81 | $27.57 | 405600 |
| 2021-12-17 | 29.96 | $28.21 | 879100 |
| 2021-12-16 | 30.07 | $28.23 | 510300 |
| 2021-12-15 | 30.25 | $29.07 | 448200 |
| 2021-12-14 | 30.41 | $29.25 | 248400 |
| 2021-12-13 | 30.58 | $29.94 | 219200 |
| 2021-12-10 | 30.73 | $30.15 | 405600 |
| 2021-12-09 | 30.89 | $30.39 | 248900 |
| 2021-12-08 | 31.06 | $31.70 | 411500 |
| 2021-12-07 | 31.15 | $31.07 | 549300 |
| 2021-12-06 | 31.24 | $30.35 | 605200 |
| 2021-12-03 | 31.31 | $29.12 | 559000 |
| 2021-12-02 | 31.38 | $28.56 | 432300 |
| 2021-12-01 | 31.76 | $28.83 | 405200 |
| 2021-11-30 | 32.07 | $29.67 | 580400 |
| 2021-11-29 | 32.53 | $29.84 | 346200 |
| 2021-11-26 | 32.88 | $30.66 | 207600 |
| 2021-11-24 | 33.25 | $31.72 | 278000 |
| 2021-11-23 | 33.53 | $31.01 | 452900 |
| 2021-11-22 | 33.84 | $30.78 | 320700 |
| 2021-11-19 | 34.18 | $30.61 | 321700 |
| 2021-11-18 | 34.49 | $30.48 | 354900 |
| 2021-11-17 | 34.80 | $31.73 | 350000 |
| 2021-11-16 | 35.00 | $32.31 | 314000 |
| 2021-11-15 | 35.20 | $32.68 | 329200 |
| 2021-11-12 | 35.40 | $32.90 | 314000 |
| 2021-11-11 | 35.57 | $33.34 | 223600 |
| 2021-11-10 | 35.73 | $33.84 | 807200 |
| 2021-11-09 | 35.82 | $33.52 | 479400 |
| 2021-11-08 | 35.90 | $32.82 | 563200 |
| 2021-11-05 | 36.13 | $31.86 | 985700 |
| 2021-11-04 | 36.43 | $30.42 | 1.4M |
| 2021-11-03 | 36.81 | $36.24 | 388000 |
| 2021-11-02 | 36.94 | $34.91 | 649600 |
| 2021-11-01 | 37.15 | $38.87 | 264000 |
| 2021-10-29 | 37.11 | $36.93 | 494400 |
| 2021-10-28 | 37.14 | $38.03 | 235100 |
| 2021-10-27 | 37.13 | $37.31 | 229100 |
| 2021-10-26 | 37.18 | $37.19 | 254700 |
| 2021-10-25 | 37.28 | $37.53 | 227500 |
| 2021-10-22 | 37.35 | $36.80 | 169100 |
| 2021-10-21 | 37.44 | $36.73 | 210000 |
| 2021-10-20 | 37.53 | $35.80 | 166400 |
| 2021-10-19 | 37.65 | $36.32 | 286800 |
| 2021-10-18 | 37.74 | $36.55 | 259800 |
| 2021-10-15 | 37.85 | $36.41 | 324800 |
| 2021-10-14 | 38.01 | $36.51 | 260600 |
| 2021-10-13 | 38.09 | $35.61 | 331100 |
| 2021-10-12 | 38.22 | $35.11 | 298100 |
| 2021-10-11 | 38.36 | $37.49 | 573100 |
| 2021-10-08 | 38.40 | $37.76 | 360000 |
| 2021-10-07 | 38.38 | $38.18 | 427600 |
| 2021-10-06 | 38.39 | $38.70 | 228500 |
| 2021-10-05 | 38.34 | $39.07 | 246200 |
| 2021-10-04 | 38.25 | $38.25 | 270800 |
| 2021-10-01 | 38.19 | $37.54 | 285200 |
| 2021-09-30 | 38.18 | $37.81 | 276200 |
| 2021-09-29 | 38.15 | $38.31 | 250500 |
| 2021-09-28 | 38.08 | $39.04 | 202300 |
| 2021-09-27 | 37.97 | $38.96 | 193600 |
| 2021-09-24 | 37.90 | $38.68 | 281900 |
| 2021-09-23 | 37.80 | $38.50 | 255900 |
| 2021-09-22 | 37.70 | $38.24 | 518500 |
| 2021-09-21 | 37.57 | $38.17 | 352400 |
| 2021-09-20 | 37.50 | $38.56 | 262300 |
| 2021-09-17 | 37.37 | $39.66 | 891200 |
| 2021-09-16 | 37.12 | $38.10 | 170600 |
| 2021-09-15 | 36.99 | $38.21 | 168900 |
| 2021-09-14 | 36.88 | $38.01 | 241800 |
| 2021-09-13 | 36.82 | $38.25 | 199500 |
| 2021-09-10 | 36.79 | $37.44 | 231700 |
| 2021-09-09 | 36.80 | $38.24 | 201300 |
| 2021-09-08 | 36.75 | $37.79 | 179600 |
| 2021-09-07 | 36.68 | $37.20 | 182100 |
| 2021-09-03 | 36.63 | $37.10 | 178000 |
| 2021-09-02 | 36.61 | $37.37 | 159400 |
| 2021-09-01 | 36.61 | $37.09 | 217300 |
| 2021-08-31 | 36.61 | $37.00 | 281200 |
| 2021-08-30 | 36.63 | $36.75 | 200400 |
| 2021-08-27 | 36.63 | $37.58 | 343800 |
| 2021-08-26 | 36.57 | $36.82 | 325700 |
| 2021-08-25 | 36.54 | $36.46 | 317400 |
| 2021-08-24 | 36.55 | $35.58 | 273000 |
| 2021-08-23 | 36.53 | $36.85 | 235900 |
| 2021-08-20 | 36.45 | $35.94 | 468900 |
| 2021-08-19 | 36.43 | $34.60 | 313300 |
| 2021-08-18 | 36.46 | $35.47 | 278200 |
| 2021-08-17 | 36.50 | $36.01 | 240300 |
| 2021-08-16 | 36.50 | $36.79 | 163400 |
| 2021-08-13 | 36.41 | $37.74 | 138800 |
| 2021-08-12 | 36.29 | $37.57 | 291200 |
| 2021-08-11 | 36.20 | $37.19 | 204800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
126.19
2026-08-07
Close Price
$140.98
Vol: 686900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.22
Average
67.97
Maximum
149.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 126.19 | $140.98 | 686900 |
| 2026-08-06 | 124.64 | $124.26 | 562623 |
| 2026-08-05 | 124.68 | $128.91 | 274382 |
| 2026-08-04 | 124.23 | $129.89 | 231325 |
| 2026-08-03 | 123.64 | $127.49 | 284750 |
| 2026-07-31 | 123.23 | $124.85 | 347200 |
| 2026-07-30 | 123.06 | $126.44 | 346040 |
| 2026-07-29 | 122.70 | $133.60 | 402034 |
| 2026-07-28 | 121.56 | $126.30 | 346825 |
| 2026-07-27 | 121.06 | $120.22 | 237900 |
| 2026-07-24 | 121.15 | $115.84 | 219942 |
| 2026-07-23 | 121.71 | $115.13 | 283541 |
| 2026-07-22 | 122.40 | $112.08 | 335700 |
| 2026-07-21 | 123.48 | $116.35 | 369500 |
| 2026-07-20 | 124.23 | $115.04 | 232800 |
| 2026-07-17 | 125.20 | $118.00 | 577100 |
| 2026-07-16 | 125.96 | $116.22 | 489305 |
| 2026-07-15 | 126.99 | $115.82 | 753200 |
| 2026-07-14 | 128.16 | $132.11 | 252407 |
| 2026-07-13 | 127.75 | $133.18 | 258111 |
| 2026-07-10 | 127.17 | $130.90 | 301003 |
| 2026-07-09 | 126.78 | $131.32 | 316206 |
| 2026-07-08 | 126.30 | $130.85 | 321310 |
| 2026-07-07 | 125.82 | $135.55 | 464700 |
| 2026-07-06 | 124.80 | $129.56 | 394600 |
| 2026-07-02 | 124.30 | $129.88 | 294034 |
| 2026-07-01 | 123.71 | $128.23 | 318932 |
| 2026-06-30 | 123.24 | $124.66 | 277200 |
| 2026-06-29 | 123.09 | $123.85 | 410183 |
| 2026-06-26 | 123.01 | $127.53 | 901745 |
| 2026-06-25 | 122.53 | $124.16 | 355900 |
| 2026-06-24 | 122.36 | $122.81 | 279700 |
| 2026-06-23 | 122.31 | $120.73 | 314500 |
| 2026-06-22 | 122.48 | $119.28 | 471575 |
| 2026-06-18 | 122.81 | $119.07 | 483522 |
| 2026-06-17 | 123.21 | $117.34 | 277500 |
| 2026-06-16 | 123.83 | $117.89 | 406323 |
| 2026-06-15 | 124.45 | $117.65 | 374515 |
| 2026-06-12 | 125.17 | $128.40 | 296082 |
| 2026-06-11 | 124.83 | $131.89 | 211426 |
| 2026-06-10 | 124.08 | $130.25 | 258506 |
| 2026-06-09 | 123.43 | $126.08 | 173120 |
| 2026-06-08 | 123.15 | $126.33 | 228517 |
| 2026-06-05 | 122.82 | $126.65 | 287200 |
| 2026-06-04 | 122.42 | $124.45 | 242500 |
| 2026-06-03 | 122.20 | $123.06 | 350848 |
| 2026-06-02 | 122.11 | $122.26 | 197524 |
| 2026-06-01 | 122.10 | $122.07 | 326635 |
| 2026-05-29 | 122.10 | $117.80 | 516920 |
| 2026-05-28 | 122.55 | $121.13 | 240616 |
| 2026-05-27 | 122.70 | $122.54 | 284800 |
| 2026-05-26 | 122.72 | $124.27 | 234932 |
| 2026-05-22 | 122.56 | $125.15 | 248600 |
| 2026-05-21 | 122.28 | $124.08 | 239805 |
| 2026-05-20 | 122.09 | $126.01 | 344500 |
| 2026-05-19 | 121.68 | $126.02 | 234304 |
| 2026-05-18 | 121.23 | $127.85 | 256100 |
| 2026-05-15 | 120.53 | $122.93 | 214227 |
| 2026-05-14 | 120.28 | $126.51 | 258500 |
| 2026-05-13 | 119.62 | $128.80 | 322100 |
| 2026-05-12 | 118.65 | $128.48 | 239700 |
| 2026-05-11 | 117.62 | $130.23 | 451603 |
| 2026-05-08 | 116.29 | $133.73 | 703000 |
| 2026-05-07 | 114.45 | $117.00 | 383000 |
| 2026-05-06 | 114.19 | $115.31 | 238600 |
| 2026-05-05 | 114.07 | $118.07 | 304952 |
| 2026-05-04 | 113.65 | $113.37 | 292600 |
| 2026-05-01 | 113.68 | $113.86 | 259700 |
| 2026-04-30 | 113.66 | $115.22 | 225030 |
| 2026-04-29 | 113.49 | $114.62 | 344100 |
| 2026-04-28 | 113.37 | $113.16 | 324100 |
| 2026-04-27 | 113.40 | $112.39 | 249735 |
| 2026-04-24 | 113.50 | $107.63 | 546400 |
| 2026-04-23 | 114.12 | $110.33 | 414740 |
| 2026-04-22 | 114.52 | $117.66 | 155100 |
| 2026-04-21 | 114.19 | $117.76 | 250200 |
| 2026-04-20 | 113.81 | $118.74 | 200500 |
| 2026-04-17 | 113.29 | $117.91 | 284530 |
| 2026-04-16 | 112.81 | $116.00 | 192600 |
| 2026-04-15 | 112.47 | $112.49 | 208050 |
| 2026-04-14 | 112.47 | $113.57 | 203233 |
| 2026-04-13 | 112.36 | $113.13 | 212034 |
| 2026-04-10 | 112.27 | $112.04 | 227213 |
| 2026-04-09 | 112.30 | $114.26 | 327458 |
| 2026-04-08 | 112.09 | $118.00 | 498601 |
| 2026-04-07 | 111.47 | $114.94 | 315822 |
| 2026-04-06 | 111.10 | $117.20 | 197600 |
| 2026-04-02 | 110.46 | $117.90 | 167529 |
| 2026-04-01 | 109.68 | $116.66 | 205537 |
| 2026-03-31 | 108.94 | $115.25 | 364500 |
| 2026-03-30 | 108.28 | $114.03 | 404800 |
| 2026-03-27 | 107.68 | $114.61 | 296816 |
| 2026-03-26 | 106.95 | $116.39 | 310127 |
| 2026-03-25 | 105.95 | $115.98 | 270473 |
| 2026-03-24 | 104.90 | $113.08 | 395300 |
| 2026-03-23 | 104.03 | $109.64 | 352540 |
| 2026-03-20 | 103.44 | $106.49 | 1.6M |
| 2026-03-19 | 103.12 | $106.98 | 381703 |
| 2026-03-18 | 102.72 | $105.64 | 351449 |
| 2026-03-17 | 102.41 | $106.64 | 329200 |
| 2026-03-16 | 101.97 | $105.07 | 315600 |
| 2026-03-13 | 101.64 | $105.11 | 246712 |
| 2026-03-12 | 101.27 | $103.84 | 294200 |
| 2026-03-11 | 101.00 | $101.10 | 354546 |
| 2026-03-10 | 100.99 | $101.12 | 305365 |
| 2026-03-09 | 100.98 | $103.13 | 332208 |
| 2026-03-06 | 100.75 | $102.05 | 265400 |
| 2026-03-05 | 100.62 | $102.04 | 235830 |
| 2026-03-04 | 100.47 | $100.64 | 530693 |
| 2026-03-03 | 100.45 | $102.70 | 345800 |
| 2026-03-02 | 100.21 | $99.81 | 550700 |
| 2026-02-27 | 100.25 | $98.00 | 602726 |
| 2026-02-26 | 100.49 | $98.76 | 383425 |
| 2026-02-25 | 100.67 | $96.07 | 484118 |
| 2026-02-24 | 101.16 | $99.59 | 324441 |
| 2026-02-23 | 101.32 | $98.54 | 683200 |
| 2026-02-20 | 101.62 | $96.64 | 422107 |
| 2026-02-19 | 102.14 | $96.75 | 483819 |
| 2026-02-18 | 102.71 | $97.61 | 353241 |
| 2026-02-17 | 103.25 | $95.59 | 336000 |
| 2026-02-13 | 104.05 | $95.52 | 433000 |
| 2026-02-12 | 104.95 | $92.92 | 632700 |
| 2026-02-11 | 106.22 | $95.17 | 381900 |
| 2026-02-10 | 107.38 | $100.84 | 314800 |
| 2026-02-09 | 108.07 | $102.62 | 379600 |
| 2026-02-06 | 108.64 | $104.48 | 332700 |
| 2026-02-05 | 109.08 | $103.22 | 450300 |
| 2026-02-04 | 109.69 | $100.45 | 538500 |
| 2026-02-03 | 110.67 | $99.41 | 795200 |
| 2026-02-02 | 111.85 | $105.68 | 546400 |
| 2026-01-30 | 112.50 | $103.55 | 835100 |
| 2026-01-29 | 113.45 | $107.78 | 1.5M |
| 2026-01-28 | 114.04 | $115.92 | 790000 |
| 2026-01-27 | 113.84 | $115.22 | 607000 |
| 2026-01-26 | 113.70 | $118.20 | 442300 |
| 2026-01-23 | 113.23 | $121.28 | 297000 |
| 2026-01-22 | 112.38 | $121.67 | 248000 |
| 2026-01-21 | 111.40 | $121.59 | 309100 |
| 2026-01-20 | 110.33 | $118.27 | 266400 |
| 2026-01-16 | 109.49 | $116.85 | 313200 |
| 2026-01-15 | 108.72 | $117.39 | 468200 |
| 2026-01-14 | 107.80 | $114.69 | 360400 |
| 2026-01-13 | 107.08 | $114.56 | 231100 |
| 2026-01-12 | 106.29 | $116.05 | 382900 |
| 2026-01-09 | 105.26 | $113.57 | 210900 |
| 2026-01-08 | 104.39 | $113.12 | 313000 |
| 2026-01-07 | 103.47 | $109.95 | 275500 |
| 2026-01-06 | 102.79 | $110.53 | 375600 |
| 2026-01-05 | 101.97 | $109.58 | 485400 |
| 2026-01-02 | 101.17 | $104.47 | 301600 |
| 2025-12-31 | 100.82 | $103.47 | 331000 |
| 2025-12-30 | 100.54 | $104.00 | 322000 |
| 2025-12-29 | 100.18 | $104.53 | 345000 |
| 2025-12-26 | 99.72 | $104.68 | 323000 |
| 2025-12-24 | 99.20 | $103.66 | 186500 |
| 2025-12-23 | 98.73 | $103.62 | 436700 |
| 2025-12-22 | 98.22 | $102.73 | 381300 |
| 2025-12-19 | 97.74 | $100.60 | 859200 |
| 2025-12-18 | 97.44 | $99.40 | 495600 |
| 2025-12-17 | 97.24 | $100.00 | 497300 |
| 2025-12-16 | 96.95 | $100.32 | 782000 |
| 2025-12-15 | 96.59 | $97.76 | 540400 |
| 2025-12-12 | 96.47 | $92.88 | 487200 |
| 2025-12-11 | 96.84 | $93.10 | 633500 |
| 2025-12-10 | 97.24 | $93.02 | 530400 |
| 2025-12-09 | 97.68 | $94.10 | 532500 |
| 2025-12-08 | 98.06 | $93.56 | 538900 |
| 2025-12-05 | 98.53 | $94.54 | 559900 |
| 2025-12-04 | 98.95 | $96.11 | 627900 |
| 2025-12-03 | 99.25 | $94.35 | 801100 |
| 2025-12-02 | 99.77 | $94.27 | 672800 |
| 2025-12-01 | 100.35 | $93.83 | 545800 |
| 2025-11-28 | 101.03 | $92.56 | 256300 |
| 2025-11-26 | 101.93 | $92.49 | 658000 |
| 2025-11-25 | 102.92 | $89.61 | 1.1M |
| 2025-11-24 | 104.32 | $89.36 | 1.7M |
| 2025-11-21 | 105.89 | $93.37 | 755400 |
| 2025-11-20 | 107.21 | $93.78 | 609000 |
| 2025-11-19 | 108.63 | $95.80 | 491200 |
| 2025-11-18 | 109.98 | $95.75 | 499000 |
| 2025-11-17 | 111.48 | $93.78 | 516500 |
| 2025-11-14 | 113.34 | $96.47 | 522900 |
| 2025-11-13 | 115.11 | $96.26 | 600600 |
| 2025-11-12 | 117.10 | $96.86 | 699600 |
| 2025-11-11 | 119.23 | $96.51 | 530000 |
| 2025-11-10 | 121.62 | $95.19 | 484300 |
| 2025-11-07 | 124.40 | $94.89 | 703100 |
| 2025-11-06 | 127.51 | $95.14 | 791700 |
| 2025-11-05 | 130.92 | $97.49 | 1.1M |
| 2025-11-04 | 134.43 | $92.22 | 1.2M |
| 2025-11-03 | 138.88 | $95.60 | 1.9M |
| 2025-10-31 | 143.43 | $98.02 | 3.5M |
| 2025-10-30 | 148.21 | $141.77 | 494400 |
| 2025-10-29 | 148.89 | $141.04 | 639800 |
| 2025-10-28 | 149.72 | $153.98 | 156400 |
| 2025-10-27 | 149.27 | $153.84 | 185900 |
| 2025-10-24 | 148.79 | $152.97 | 205400 |
| 2025-10-23 | 148.35 | $153.04 | 195700 |
| 2025-10-22 | 147.85 | $152.24 | 218700 |
| 2025-10-21 | 147.39 | $153.08 | 254700 |
| 2025-10-20 | 146.79 | $153.10 | 194700 |
| 2025-10-17 | 146.13 | $151.33 | 230400 |
| 2025-10-16 | 145.58 | $147.60 | 276200 |
| 2025-10-15 | 145.37 | $148.62 | 309500 |
| 2025-10-14 | 145.03 | $149.73 | 364100 |
| 2025-10-13 | 144.53 | $145.11 | 268000 |
| 2025-10-10 | 144.47 | $142.58 | 242200 |
| 2025-10-09 | 144.67 | $143.59 | 256300 |
| 2025-10-08 | 144.79 | $146.32 | 259100 |
| 2025-10-07 | 144.62 | $144.59 | 423300 |
| 2025-10-06 | 144.63 | $149.87 | 211900 |
| 2025-10-03 | 144.08 | $148.49 | 360300 |
| 2025-10-02 | 143.61 | $149.95 | 317000 |
| 2025-10-01 | 142.94 | $150.28 | 297800 |
| 2025-09-30 | 142.17 | $154.45 | 314100 |
| 2025-09-29 | 140.88 | $153.55 | 456400 |
| 2025-09-26 | 139.54 | $152.18 | 406700 |
| 2025-09-25 | 138.21 | $147.88 | 315500 |
| 2025-09-24 | 137.20 | $145.27 | 300600 |
| 2025-09-23 | 136.35 | $144.09 | 881900 |
| 2025-09-22 | 135.53 | $143.36 | 439900 |
| 2025-09-19 | 134.71 | $140.59 | 918800 |
| 2025-09-18 | 134.09 | $139.64 | 358800 |
| 2025-09-17 | 133.50 | $136.11 | 232400 |
| 2025-09-16 | 133.23 | $135.60 | 246800 |
| 2025-09-15 | 132.98 | $135.41 | 256500 |
| 2025-09-12 | 132.73 | $137.31 | 228800 |
| 2025-09-11 | 132.24 | $138.60 | 416600 |
| 2025-09-10 | 131.57 | $133.14 | 322700 |
| 2025-09-09 | 131.41 | $136.20 | 317600 |
| 2025-09-08 | 130.90 | $136.28 | 290900 |
| 2025-09-05 | 130.34 | $134.45 | 239500 |
| 2025-09-04 | 129.91 | $134.77 | 288100 |
| 2025-09-03 | 129.39 | $134.43 | 424200 |
| 2025-09-02 | 128.86 | $132.35 | 295700 |
| 2025-08-29 | 128.50 | $130.95 | 316900 |
| 2025-08-28 | 128.24 | $131.77 | 431800 |
| 2025-08-27 | 127.87 | $134.58 | 389600 |
| 2025-08-26 | 127.16 | $135.90 | 535500 |
| 2025-08-25 | 126.24 | $135.33 | 379600 |
| 2025-08-22 | 125.28 | $134.88 | 560600 |
| 2025-08-21 | 124.27 | $132.89 | 269400 |
| 2025-08-20 | 123.37 | $130.47 | 310700 |
| 2025-08-19 | 122.62 | $129.24 | 234500 |
| 2025-08-18 | 121.92 | $128.53 | 371000 |
| 2025-08-15 | 121.22 | $128.80 | 336900 |
| 2025-08-14 | 120.43 | $128.31 | 383200 |
| 2025-08-13 | 119.60 | $129.19 | 551100 |
| 2025-08-12 | 118.59 | $126.99 | 432900 |
| 2025-08-11 | 117.70 | $120.22 | 494600 |
| 2025-08-08 | 117.44 | $121.84 | 727300 |
| 2025-08-07 | 116.97 | $119.23 | 960400 |
| 2025-08-06 | 116.74 | $119.82 | 469400 |
| 2025-08-05 | 116.41 | $115.33 | 322200 |
| 2025-08-04 | 116.53 | $114.59 | 289600 |
| 2025-08-01 | 116.73 | $114.77 | 401300 |
| 2025-07-31 | 116.94 | $114.27 | 360900 |
| 2025-07-30 | 117.22 | $114.12 | 331900 |
| 2025-07-29 | 117.54 | $113.94 | 285800 |
| 2025-07-28 | 117.92 | $113.83 | 398200 |
| 2025-07-25 | 118.35 | $115.12 | 304800 |
| 2025-07-24 | 118.69 | $114.30 | 277000 |
| 2025-07-23 | 119.16 | $114.55 | 289500 |
| 2025-07-22 | 119.64 | $114.65 | 525700 |
| 2025-07-21 | 120.17 | $116.15 | 424600 |
| 2025-07-18 | 120.59 | $117.08 | 355200 |
| 2025-07-17 | 120.96 | $116.58 | 440700 |
| 2025-07-16 | 121.42 | $116.52 | 449400 |
| 2025-07-15 | 121.93 | $117.85 | 354600 |
| 2025-07-14 | 122.36 | $118.77 | 285400 |
| 2025-07-11 | 122.74 | $117.99 | 283900 |
| 2025-07-10 | 123.24 | $118.85 | 385400 |
| 2025-07-09 | 123.70 | $120.40 | 259300 |
| 2025-07-08 | 124.05 | $120.00 | 388900 |
| 2025-07-07 | 124.48 | $121.66 | 357600 |
| 2025-07-03 | 124.78 | $123.05 | 287300 |
| 2025-07-02 | 124.96 | $121.83 | 508000 |
| 2025-07-01 | 125.29 | $124.40 | 462400 |
| 2025-06-30 | 125.38 | $127.23 | 343000 |
| 2025-06-27 | 125.19 | $128.49 | 1.3M |
| 2025-06-26 | 124.84 | $125.38 | 348500 |
| 2025-06-25 | 124.78 | $123.16 | 333300 |
| 2025-06-24 | 124.95 | $126.28 | 398700 |
| 2025-06-23 | 124.81 | $128.03 | 367600 |
| 2025-06-20 | 124.47 | $125.08 | 951200 |
| 2025-06-18 | 124.41 | $124.50 | 423800 |
| 2025-06-17 | 124.40 | $122.91 | 318500 |
| 2025-06-16 | 124.56 | $123.31 | 549200 |
| 2025-06-13 | 124.69 | $121.84 | 353600 |
| 2025-06-12 | 124.99 | $119.94 | 457600 |
| 2025-06-11 | 125.52 | $120.04 | 361800 |
| 2025-06-10 | 126.09 | $119.18 | 382000 |
| 2025-06-09 | 126.82 | $121.39 | 551300 |
| 2025-06-06 | 127.39 | $128.23 | 252800 |
| 2025-06-05 | 127.31 | $127.85 | 382500 |
| 2025-06-04 | 127.25 | $129.30 | 234900 |
| 2025-06-03 | 127.03 | $129.87 | 650800 |
| 2025-06-02 | 126.73 | $133.27 | 393300 |
| 2025-05-30 | 126.05 | $132.03 | 563300 |
| 2025-05-29 | 125.42 | $129.79 | 503500 |
| 2025-05-28 | 124.95 | $132.65 | 638100 |
| 2025-05-27 | 124.14 | $129.70 | 413900 |
| 2025-05-23 | 123.56 | $128.50 | 675700 |
| 2025-05-22 | 123.04 | $128.46 | 294200 |
| 2025-05-21 | 122.47 | $130.70 | 274500 |
| 2025-05-20 | 121.60 | $133.28 | 267000 |
| 2025-05-19 | 120.37 | $134.91 | 565900 |
| 2025-05-16 | 118.84 | $134.74 | 623700 |
| 2025-05-15 | 117.17 | $130.40 | 401300 |
| 2025-05-14 | 115.78 | $129.72 | 600100 |
| 2025-05-13 | 114.31 | $127.55 | 777800 |
| 2025-05-12 | 112.92 | $131.89 | 1.1M |
| 2025-05-09 | 110.92 | $136.25 | 2.0M |
| 2025-05-08 | 108.25 | $115.88 | 856200 |
| 2025-05-07 | 107.45 | $114.74 | 661500 |
| 2025-05-06 | 106.68 | $112.81 | 591300 |
| 2025-05-05 | 106.04 | $113.97 | 474600 |
| 2025-05-02 | 105.20 | $114.40 | 791200 |
| 2025-05-01 | 104.23 | $107.24 | 771000 |
| 2025-04-30 | 103.92 | $106.20 | 432100 |
| 2025-04-29 | 103.68 | $107.71 | 308500 |
| 2025-04-28 | 103.25 | $106.45 | 352000 |
| 2025-04-25 | 102.92 | $105.41 | 275700 |
| 2025-04-24 | 102.65 | $104.45 | 299300 |
| 2025-04-23 | 102.46 | $105.08 | 592400 |
| 2025-04-22 | 102.19 | $102.14 | 513900 |
| 2025-04-21 | 102.19 | $97.32 | 795300 |
| 2025-04-17 | 102.71 | $106.04 | 434900 |
| 2025-04-16 | 102.36 | $106.70 | 910100 |
| 2025-04-15 | 101.90 | $106.36 | 386000 |
| 2025-04-14 | 101.43 | $104.66 | 519700 |
| 2025-04-11 | 101.09 | $103.78 | 308800 |
| 2025-04-10 | 100.81 | $102.78 | 464600 |
| 2025-04-09 | 100.60 | $106.48 | 983900 |
| 2025-04-08 | 99.98 | $98.77 | 693600 |
| 2025-04-07 | 100.11 | $98.72 | 1.0M |
| 2025-04-04 | 100.25 | $98.02 | 794400 |
| 2025-04-03 | 100.49 | $100.91 | 424100 |
| 2025-04-02 | 100.44 | $105.78 | 482900 |
| 2025-04-01 | 99.88 | $101.97 | 316800 |
| 2025-03-31 | 99.66 | $100.64 | 477300 |
| 2025-03-28 | 99.56 | $102.10 | 444500 |
| 2025-03-27 | 99.29 | $102.89 | 290700 |
| 2025-03-26 | 98.91 | $101.28 | 200300 |
| 2025-03-25 | 98.66 | $101.97 | 324100 |
| 2025-03-24 | 98.31 | $103.29 | 326100 |
| 2025-03-21 | 97.79 | $98.81 | 872000 |
| 2025-03-20 | 97.68 | $98.74 | 282800 |
| 2025-03-19 | 97.57 | $99.45 | 281400 |
| 2025-03-18 | 97.37 | $95.88 | 347500 |
| 2025-03-17 | 97.53 | $97.35 | 409200 |
| 2025-03-14 | 97.55 | $97.32 | 713700 |
| 2025-03-13 | 97.57 | $93.51 | 507500 |
| 2025-03-12 | 98.00 | $95.27 | 703100 |
| 2025-03-11 | 98.29 | $93.66 | 457600 |
| 2025-03-10 | 98.78 | $89.88 | 515800 |
| 2025-03-07 | 99.71 | $90.82 | 737500 |
| 2025-03-06 | 100.65 | $93.97 | 333600 |
| 2025-03-05 | 101.35 | $99.94 | 318700 |
| 2025-03-04 | 101.50 | $98.29 | 365400 |
| 2025-03-03 | 101.84 | $99.85 | 443700 |
| 2025-02-28 | 102.05 | $102.31 | 526900 |
| 2025-02-27 | 102.02 | $100.07 | 559600 |
| 2025-02-26 | 102.22 | $101.96 | 446100 |
| 2025-02-25 | 102.25 | $98.01 | 381100 |
| 2025-02-24 | 102.70 | $97.95 | 559300 |
| 2025-02-21 | 103.20 | $97.67 | 531000 |
| 2025-02-20 | 103.78 | $105.27 | 379400 |
| 2025-02-19 | 103.62 | $106.51 | 390200 |
| 2025-02-18 | 103.32 | $105.91 | 372800 |
| 2025-02-14 | 103.05 | $103.47 | 401300 |
| 2025-02-13 | 103.00 | $103.32 | 435300 |
| 2025-02-12 | 102.97 | $105.00 | 423100 |
| 2025-02-11 | 102.75 | $106.33 | 397000 |
| 2025-02-10 | 102.38 | $107.87 | 380300 |
| 2025-02-07 | 101.80 | $107.11 | 437900 |
| 2025-02-06 | 101.24 | $109.17 | 363700 |
| 2025-02-05 | 100.41 | $110.11 | 444500 |
| 2025-02-04 | 99.39 | $107.60 | 482500 |
| 2025-02-03 | 98.52 | $104.75 | 646000 |
| 2025-01-31 | 97.86 | $107.13 | 920500 |
| 2025-01-30 | 96.89 | $102.42 | 765200 |
| 2025-01-29 | 96.31 | $99.86 | 349500 |
| 2025-01-28 | 95.93 | $98.03 | 323700 |
| 2025-01-27 | 95.71 | $97.20 | 331100 |
| 2025-01-24 | 95.56 | $99.62 | 214000 |
| 2025-01-23 | 95.13 | $100.35 | 283000 |
| 2025-01-22 | 94.58 | $99.61 | 257200 |
| 2025-01-21 | 94.05 | $99.10 | 385000 |
| 2025-01-17 | 93.52 | $98.17 | 225100 |
| 2025-01-16 | 93.03 | $97.34 | 311800 |
| 2025-01-15 | 92.57 | $97.45 | 385900 |
| 2025-01-14 | 92.06 | $95.71 | 406900 |
| 2025-01-13 | 91.68 | $94.30 | 290000 |
| 2025-01-10 | 91.40 | $91.66 | 251500 |
| 2025-01-08 | 91.37 | $94.41 | 312400 |
| 2025-01-07 | 91.05 | $93.54 | 505600 |
| 2025-01-06 | 90.79 | $94.65 | 432600 |
| 2025-01-03 | 90.39 | $94.97 | 467900 |
| 2025-01-02 | 89.90 | $92.76 | 532300 |
| 2024-12-31 | 89.60 | $90.85 | 399000 |
| 2024-12-30 | 89.47 | $90.13 | 169800 |
| 2024-12-27 | 89.40 | $90.87 | 224500 |
| 2024-12-26 | 89.25 | $92.11 | 277100 |
| 2024-12-24 | 88.94 | $91.06 | 136200 |
| 2024-12-23 | 88.72 | $89.21 | 293600 |
| 2024-12-20 | 88.67 | $87.28 | 2.1M |
| 2024-12-19 | 88.82 | $88.41 | 549200 |
| 2024-12-18 | 88.86 | $85.98 | 482300 |
| 2024-12-17 | 89.16 | $90.24 | 362200 |
| 2024-12-16 | 89.05 | $91.47 | 316400 |
| 2024-12-13 | 88.80 | $88.75 | 229000 |
| 2024-12-12 | 88.80 | $89.40 | 331700 |
| 2024-12-11 | 88.74 | $88.80 | 233600 |
| 2024-12-10 | 88.73 | $88.27 | 331800 |
| 2024-12-09 | 88.78 | $87.92 | 374500 |
| 2024-12-06 | 88.87 | $91.20 | 361200 |
| 2024-12-05 | 88.62 | $91.69 | 238500 |
| 2024-12-04 | 88.30 | $91.64 | 318400 |
| 2024-12-03 | 87.95 | $90.80 | 235200 |
| 2024-12-02 | 87.65 | $91.57 | 520900 |
| 2024-11-29 | 87.24 | $91.41 | 202400 |
| 2024-11-27 | 86.80 | $90.75 | 224000 |
| 2024-11-26 | 86.38 | $91.43 | 185400 |
| 2024-11-25 | 85.85 | $91.57 | 463700 |
| 2024-11-22 | 85.25 | $90.08 | 337100 |
| 2024-11-21 | 84.74 | $88.82 | 299100 |
| 2024-11-20 | 84.31 | $87.29 | 260800 |
| 2024-11-19 | 83.99 | $87.77 | 234700 |
| 2024-11-18 | 83.60 | $87.34 | 449500 |
| 2024-11-15 | 83.20 | $87.20 | 751700 |
| 2024-11-14 | 82.78 | $84.82 | 463300 |
| 2024-11-13 | 82.57 | $89.85 | 369800 |
| 2024-11-12 | 81.80 | $89.26 | 376000 |
| 2024-11-11 | 81.02 | $90.83 | 428300 |
| 2024-11-08 | 79.98 | $91.23 | 571300 |
| 2024-11-07 | 78.80 | $90.37 | 562600 |
| 2024-11-06 | 77.58 | $88.98 | 626800 |
| 2024-11-05 | 76.38 | $81.28 | 319800 |
| 2024-11-04 | 75.86 | $80.59 | 364200 |
| 2024-11-01 | 75.37 | $79.70 | 404700 |
| 2024-10-31 | 74.91 | $80.92 | 525900 |
| 2024-10-30 | 74.28 | $82.12 | 1.1M |
| 2024-10-29 | 73.45 | $74.99 | 507600 |
| 2024-10-28 | 73.29 | $73.33 | 530800 |
| 2024-10-25 | 73.29 | $72.09 | 326100 |
| 2024-10-24 | 73.41 | $72.77 | 344800 |
| 2024-10-23 | 73.48 | $73.44 | 394400 |
| 2024-10-22 | 73.49 | $72.02 | 142300 |
| 2024-10-21 | 73.64 | $71.72 | 183600 |
| 2024-10-18 | 73.84 | $73.05 | 214100 |
| 2024-10-17 | 73.93 | $74.12 | 248400 |
| 2024-10-16 | 73.91 | $74.43 | 233700 |
| 2024-10-15 | 73.85 | $74.84 | 210300 |
| 2024-10-14 | 73.75 | $74.95 | 163700 |
| 2024-10-11 | 73.62 | $73.29 | 175300 |
| 2024-10-10 | 73.65 | $72.51 | 193600 |
| 2024-10-09 | 73.77 | $73.14 | 214100 |
| 2024-10-08 | 73.84 | $72.88 | 227700 |
| 2024-10-07 | 73.94 | $72.59 | 233800 |
| 2024-10-04 | 74.08 | $73.10 | 187700 |
| 2024-10-03 | 74.19 | $71.94 | 237500 |
| 2024-10-02 | 74.42 | $73.77 | 279500 |
| 2024-10-01 | 74.49 | $75.37 | 415600 |
| 2024-09-30 | 74.40 | $75.48 | 280300 |
| 2024-09-27 | 74.29 | $75.22 | 217300 |
| 2024-09-26 | 74.19 | $74.21 | 295900 |
| 2024-09-25 | 74.19 | $75.23 | 286700 |
| 2024-09-24 | 74.08 | $77.42 | 262000 |
| 2024-09-23 | 73.72 | $77.63 | 376600 |
| 2024-09-20 | 73.31 | $75.30 | 1.3M |
| 2024-09-19 | 73.10 | $74.99 | 311800 |
| 2024-09-18 | 72.91 | $73.57 | 438200 |
| 2024-09-17 | 72.84 | $73.63 | 320500 |
| 2024-09-16 | 72.75 | $73.50 | 287900 |
| 2024-09-13 | 72.67 | $72.86 | 413600 |
| 2024-09-12 | 72.65 | $72.09 | 235400 |
| 2024-09-11 | 72.71 | $70.84 | 550800 |
| 2024-09-10 | 72.91 | $69.64 | 288800 |
| 2024-09-09 | 73.25 | $70.06 | 387200 |
| 2024-09-06 | 73.59 | $69.79 | 480200 |
| 2024-09-05 | 73.99 | $72.05 | 362200 |
| 2024-09-04 | 74.20 | $73.65 | 421800 |
| 2024-09-03 | 74.25 | $73.39 | 478400 |
| 2024-08-30 | 74.34 | $75.71 | 368700 |
| 2024-08-29 | 74.20 | $75.50 | 333200 |
| 2024-08-28 | 74.06 | $75.47 | 440200 |
| 2024-08-27 | 73.91 | $75.55 | 369300 |
| 2024-08-26 | 73.74 | $75.76 | 436100 |
| 2024-08-23 | 73.53 | $75.35 | 395800 |
| 2024-08-22 | 73.34 | $73.88 | 291700 |
| 2024-08-21 | 73.28 | $73.38 | 405100 |
| 2024-08-20 | 73.27 | $71.91 | 261800 |
| 2024-08-19 | 73.42 | $71.69 | 363700 |
| 2024-08-16 | 73.60 | $72.93 | 330700 |
| 2024-08-15 | 73.67 | $73.14 | 408200 |
| 2024-08-14 | 73.72 | $74.04 | 322600 |
| 2024-08-13 | 73.69 | $73.11 | 528600 |
| 2024-08-12 | 73.75 | $71.46 | 393600 |
| 2024-08-09 | 73.99 | $72.07 | 365500 |
| 2024-08-08 | 74.19 | $71.51 | 654900 |
| 2024-08-07 | 74.48 | $68.25 | 954000 |
| 2024-08-06 | 75.13 | $74.71 | 863400 |
| 2024-08-05 | 75.17 | $73.65 | 562800 |
| 2024-08-02 | 75.34 | $75.67 | 386300 |
| 2024-08-01 | 75.30 | $76.99 | 458000 |
| 2024-07-31 | 75.12 | $78.41 | 510000 |
| 2024-07-30 | 74.78 | $78.24 | 417200 |
| 2024-07-29 | 74.41 | $78.73 | 358700 |
| 2024-07-26 | 73.96 | $78.81 | 420500 |
| 2024-07-25 | 73.45 | $77.01 | 704900 |
| 2024-07-24 | 73.07 | $78.91 | 384000 |
| 2024-07-23 | 72.46 | $79.32 | 425900 |
| 2024-07-22 | 71.73 | $78.28 | 440700 |
| 2024-07-19 | 71.04 | $76.89 | 377000 |
| 2024-07-18 | 70.43 | $78.03 | 370000 |
| 2024-07-17 | 69.63 | $78.03 | 654000 |
| 2024-07-16 | 68.75 | $77.25 | 677700 |
| 2024-07-15 | 67.85 | $75.10 | 853400 |
| 2024-07-12 | 67.09 | $71.08 | 262600 |
| 2024-07-11 | 66.67 | $69.74 | 325700 |
| 2024-07-10 | 66.34 | $67.66 | 238300 |
| 2024-07-09 | 66.20 | $67.08 | 315000 |
| 2024-07-08 | 66.11 | $68.20 | 289700 |
| 2024-07-05 | 65.89 | $68.04 | 337200 |
| 2024-07-03 | 65.67 | $68.00 | 321300 |
| 2024-07-02 | 65.42 | $67.43 | 376500 |
| 2024-07-01 | 65.21 | $67.27 | 583000 |
| 2024-06-28 | 64.99 | $68.21 | 1.3M |
| 2024-06-27 | 64.65 | $65.98 | 539700 |
| 2024-06-26 | 64.51 | $65.95 | 394600 |
| 2024-06-25 | 64.36 | $65.84 | 508600 |
| 2024-06-24 | 64.21 | $65.35 | 659100 |
| 2024-06-21 | 64.09 | $65.66 | 2.3M |
| 2024-06-20 | 63.92 | $63.63 | 507200 |
| 2024-06-18 | 63.95 | $64.14 | 291800 |
| 2024-06-17 | 63.93 | $63.27 | 300000 |
| 2024-06-14 | 64.00 | $63.03 | 359100 |
| 2024-06-13 | 64.10 | $64.11 | 256200 |
| 2024-06-12 | 64.10 | $64.76 | 357000 |
| 2024-06-11 | 64.03 | $64.52 | 348600 |
| 2024-06-10 | 63.98 | $64.42 | 550600 |
| 2024-06-07 | 63.94 | $65.43 | 341700 |
| 2024-06-06 | 63.78 | $65.74 | 315500 |
| 2024-06-05 | 63.57 | $65.64 | 161900 |
| 2024-06-04 | 63.35 | $65.20 | 358100 |
| 2024-06-03 | 63.16 | $65.61 | 441900 |
| 2024-05-31 | 62.90 | $64.39 | 426000 |
| 2024-05-30 | 62.74 | $65.54 | 304100 |
| 2024-05-29 | 62.45 | $64.43 | 245600 |
| 2024-05-28 | 62.24 | $66.14 | 336800 |
| 2024-05-24 | 61.83 | $65.54 | 214200 |
| 2024-05-23 | 61.44 | $65.05 | 207200 |
| 2024-05-22 | 61.06 | $65.37 | 300200 |
| 2024-05-21 | 60.61 | $66.12 | 280000 |
| 2024-05-20 | 60.03 | $65.47 | 239000 |
| 2024-05-17 | 59.46 | $65.27 | 258300 |
| 2024-05-16 | 58.84 | $65.95 | 610900 |
| 2024-05-15 | 58.10 | $66.00 | 443500 |
| 2024-05-14 | 57.26 | $65.72 | 520100 |
| 2024-05-13 | 56.37 | $65.10 | 490200 |
| 2024-05-10 | 55.45 | $64.80 | 316100 |
| 2024-05-09 | 54.47 | $64.00 | 480200 |
| 2024-05-08 | 53.47 | $64.50 | 520200 |
| 2024-05-07 | 52.31 | $63.04 | 520700 |
| 2024-05-06 | 51.18 | $63.04 | 977400 |
| 2024-05-03 | 49.93 | $60.08 | 1.1M |
| 2024-05-02 | 48.86 | $52.40 | 667500 |
| 2024-05-01 | 48.49 | $50.52 | 519700 |
| 2024-04-30 | 48.27 | $49.62 | 385700 |
| 2024-04-29 | 48.13 | $49.92 | 190100 |
| 2024-04-26 | 47.94 | $49.68 | 457500 |
| 2024-04-25 | 47.76 | $47.63 | 340500 |
| 2024-04-24 | 47.77 | $47.21 | 340400 |
| 2024-04-23 | 47.83 | $47.04 | 261100 |
| 2024-04-22 | 47.91 | $46.84 | 245000 |
| 2024-04-19 | 48.03 | $46.33 | 318100 |
| 2024-04-18 | 48.20 | $46.14 | 249800 |
| 2024-04-17 | 48.42 | $45.99 | 269400 |
| 2024-04-16 | 48.68 | $45.68 | 294500 |
| 2024-04-15 | 48.99 | $45.59 | 564600 |
| 2024-04-12 | 49.35 | $46.26 | 343700 |
| 2024-04-11 | 49.68 | $47.16 | 382300 |
| 2024-04-10 | 49.94 | $46.73 | 606500 |
| 2024-04-09 | 50.28 | $48.46 | 315100 |
| 2024-04-08 | 50.47 | $49.59 | 335400 |
| 2024-04-05 | 50.56 | $50.62 | 342800 |
| 2024-04-04 | 50.56 | $50.72 | 464700 |
| 2024-04-03 | 50.54 | $51.34 | 485700 |
| 2024-04-02 | 50.46 | $51.53 | 394600 |
| 2024-04-01 | 50.35 | $52.34 | 474800 |
| 2024-03-28 | 50.14 | $51.40 | 335800 |
| 2024-03-27 | 50.00 | $51.80 | 264100 |
| 2024-03-26 | 49.81 | $51.23 | 259300 |
| 2024-03-25 | 49.66 | $50.86 | 217100 |
| 2024-03-22 | 49.54 | $50.71 | 185200 |
| 2024-03-21 | 49.41 | $49.92 | 349400 |
| 2024-03-20 | 49.36 | $49.59 | 348000 |
| 2024-03-19 | 49.34 | $49.94 | 330400 |
| 2024-03-18 | 49.27 | $49.06 | 375100 |
| 2024-03-15 | 49.30 | $48.99 | 945900 |
| 2024-03-14 | 49.33 | $48.57 | 452200 |
| 2024-03-13 | 49.41 | $49.99 | 313000 |
| 2024-03-12 | 49.35 | $50.04 | 321900 |
| 2024-03-11 | 49.27 | $50.09 | 301100 |
| 2024-03-08 | 49.19 | $50.09 | 424300 |
| 2024-03-07 | 49.09 | $49.07 | 335200 |
| 2024-03-06 | 49.09 | $47.81 | 396700 |
| 2024-03-05 | 49.23 | $48.22 | 459800 |
| 2024-03-04 | 49.34 | $48.86 | 354600 |
| 2024-03-01 | 49.39 | $49.14 | 460600 |
| 2024-02-29 | 49.41 | $49.50 | 666100 |
| 2024-02-28 | 49.40 | $48.66 | 593100 |
| 2024-02-27 | 49.48 | $47.65 | 513800 |
| 2024-02-26 | 49.67 | $47.48 | 354700 |
| 2024-02-23 | 49.90 | $46.85 | 396500 |
| 2024-02-22 | 50.23 | $46.16 | 574600 |
| 2024-02-21 | 50.65 | $45.68 | 519600 |
| 2024-02-20 | 51.18 | $46.00 | 909900 |
| 2024-02-16 | 51.72 | $47.14 | 597800 |
| 2024-02-15 | 52.20 | $49.51 | 503000 |
| 2024-02-14 | 52.49 | $49.85 | 375200 |
| 2024-02-13 | 52.77 | $49.63 | 449100 |
| 2024-02-12 | 53.10 | $50.97 | 505800 |
| 2024-02-09 | 53.32 | $50.42 | 552500 |
| 2024-02-08 | 53.62 | $49.17 | 522500 |
| 2024-02-07 | 54.09 | $48.89 | 374000 |
| 2024-02-06 | 54.64 | $48.78 | 666800 |
| 2024-02-05 | 55.26 | $48.91 | 808500 |
| 2024-02-02 | 55.93 | $48.39 | 939400 |
| 2024-02-01 | 56.72 | $46.72 | 1.7M |
| 2024-01-31 | 57.77 | $50.48 | 2.3M |
| 2024-01-30 | 58.54 | $47.68 | 5.7M |
| 2024-01-29 | 59.68 | $58.63 | 582800 |
| 2024-01-26 | 59.79 | $60.37 | 354700 |
| 2024-01-25 | 59.73 | $61.18 | 278700 |
| 2024-01-24 | 59.58 | $61.02 | 303600 |
| 2024-01-23 | 59.43 | $61.60 | 313700 |
| 2024-01-22 | 59.20 | $62.21 | 372800 |
| 2024-01-19 | 58.88 | $62.02 | 505700 |
| 2024-01-18 | 58.55 | $58.97 | 272500 |
| 2024-01-17 | 58.51 | $58.58 | 236600 |
| 2024-01-16 | 58.50 | $58.82 | 280200 |
| 2024-01-12 | 58.47 | $58.69 | 202800 |
| 2024-01-11 | 58.44 | $57.83 | 271800 |
| 2024-01-10 | 58.51 | $57.44 | 306700 |
| 2024-01-09 | 58.62 | $56.88 | 299000 |
| 2024-01-08 | 58.80 | $57.43 | 332800 |
| 2024-01-05 | 58.95 | $56.91 | 441000 |
| 2024-01-04 | 59.16 | $59.21 | 359100 |
| 2024-01-03 | 59.16 | $59.61 | 423700 |
| 2024-01-02 | 59.11 | $58.81 | 325200 |
| 2023-12-29 | 59.14 | $58.95 | 371500 |
| 2023-12-28 | 59.16 | $59.58 | 271900 |
| 2023-12-27 | 59.12 | $60.11 | 298100 |
| 2023-12-26 | 59.01 | $59.88 | 321200 |
| 2023-12-22 | 58.92 | $59.59 | 252200 |
| 2023-12-21 | 58.85 | $59.27 | 306800 |
| 2023-12-20 | 58.81 | $59.38 | 390200 |
| 2023-12-19 | 58.75 | $59.90 | 437100 |
| 2023-12-18 | 58.63 | $60.28 | 418900 |
| 2023-12-15 | 58.45 | $59.99 | 3.8M |
| 2023-12-14 | 58.29 | $60.40 | 641900 |
| 2023-12-13 | 58.07 | $61.51 | 662400 |
| 2023-12-12 | 57.70 | $60.88 | 524700 |
| 2023-12-11 | 57.37 | $60.01 | 520700 |
| 2023-12-08 | 57.09 | $59.94 | 252200 |
| 2023-12-07 | 56.79 | $59.54 | 364400 |
| 2023-12-06 | 56.50 | $59.30 | 412200 |
| 2023-12-05 | 56.21 | $59.41 | 341500 |
| 2023-12-04 | 55.87 | $59.38 | 368300 |
| 2023-12-01 | 55.50 | $58.76 | 465900 |
| 2023-11-30 | 55.16 | $56.97 | 522200 |
| 2023-11-29 | 54.97 | $57.65 | 399300 |
| 2023-11-28 | 54.69 | $57.56 | 264400 |
| 2023-11-27 | 54.38 | $57.70 | 318700 |
| 2023-11-24 | 54.04 | $57.48 | 164500 |
| 2023-11-22 | 53.67 | $57.04 | 348700 |
| 2023-11-21 | 53.32 | $56.53 | 360000 |
| 2023-11-20 | 52.98 | $55.78 | 454300 |
| 2023-11-17 | 52.69 | $55.24 | 439300 |
| 2023-11-16 | 52.42 | $55.21 | 299900 |
| 2023-11-15 | 52.12 | $55.37 | 468600 |
| 2023-11-14 | 51.78 | $56.18 | 426500 |
| 2023-11-13 | 51.32 | $55.18 | 507800 |
| 2023-11-10 | 50.91 | $55.63 | 399100 |
| 2023-11-09 | 50.42 | $55.19 | 427800 |
| 2023-11-08 | 49.91 | $55.32 | 356900 |
| 2023-11-07 | 49.34 | $55.50 | 415500 |
| 2023-11-06 | 48.70 | $55.20 | 387300 |
| 2023-11-03 | 48.01 | $55.20 | 531000 |
| 2023-11-02 | 47.25 | $54.25 | 400200 |
| 2023-11-01 | 46.52 | $53.65 | 581800 |
| 2023-10-31 | 45.77 | $51.80 | 766600 |
| 2023-10-30 | 45.13 | $51.37 | 686600 |
| 2023-10-27 | 44.48 | $49.98 | 1.0M |
| 2023-10-26 | 43.90 | $43.15 | 344800 |
| 2023-10-25 | 43.98 | $44.41 | 321800 |
| 2023-10-24 | 43.93 | $44.06 | 363600 |
| 2023-10-23 | 43.92 | $42.29 | 298700 |
| 2023-10-20 | 44.09 | $43.41 | 343000 |
| 2023-10-19 | 44.16 | $43.42 | 314900 |
| 2023-10-18 | 44.24 | $44.96 | 214900 |
| 2023-10-17 | 44.16 | $45.15 | 316200 |
| 2023-10-16 | 44.05 | $45.05 | 224800 |
| 2023-10-13 | 43.95 | $44.41 | 209700 |
| 2023-10-12 | 43.90 | $44.85 | 291900 |
| 2023-10-11 | 43.80 | $45.78 | 226800 |
| 2023-10-10 | 43.59 | $45.89 | 313500 |
| 2023-10-09 | 43.35 | $44.41 | 304700 |
| 2023-10-06 | 43.24 | $43.91 | 298400 |
| 2023-10-05 | 43.17 | $43.60 | 332500 |
| 2023-10-04 | 43.13 | $43.35 | 359800 |
| 2023-10-03 | 43.10 | $42.89 | 283300 |
| 2023-10-02 | 43.12 | $42.76 | 297600 |
| 2023-09-29 | 43.16 | $42.85 | 368700 |
| 2023-09-28 | 43.19 | $43.15 | 414800 |
| 2023-09-27 | 43.20 | $43.07 | 305400 |
| 2023-09-26 | 43.21 | $42.49 | 315400 |
| 2023-09-25 | 43.29 | $43.22 | 243300 |
| 2023-09-22 | 43.30 | $42.85 | 374400 |
| 2023-09-21 | 43.34 | $42.40 | 290600 |
| 2023-09-20 | 43.44 | $43.14 | 353600 |
| 2023-09-19 | 43.47 | $43.14 | 280400 |
| 2023-09-18 | 43.51 | $42.65 | 306200 |
| 2023-09-15 | 43.60 | $43.16 | 2.2M |
| 2023-09-14 | 43.65 | $43.77 | 649600 |
| 2023-09-13 | 43.63 | $43.81 | 539700 |
| 2023-09-12 | 43.62 | $43.59 | 336800 |
| 2023-09-11 | 43.62 | $44.36 | 429800 |
| 2023-09-08 | 43.54 | $44.22 | 390000 |
| 2023-09-07 | 43.47 | $44.26 | 477800 |
| 2023-09-06 | 43.38 | $43.97 | 341900 |
| 2023-09-05 | 43.32 | $43.46 | 477800 |
| 2023-09-01 | 43.31 | $45.50 | 528600 |
| 2023-08-31 | 43.08 | $43.85 | 418100 |
| 2023-08-30 | 43.00 | $43.45 | 404100 |
| 2023-08-29 | 42.95 | $43.28 | 279900 |
| 2023-08-28 | 42.91 | $43.55 | 264200 |
| 2023-08-25 | 42.85 | $43.20 | 290300 |
| 2023-08-24 | 42.81 | $43.47 | 332600 |
| 2023-08-23 | 42.74 | $42.98 | 285400 |
| 2023-08-22 | 42.72 | $42.65 | 239100 |
| 2023-08-21 | 42.72 | $42.65 | 349600 |
| 2023-08-18 | 42.73 | $42.52 | 296800 |
| 2023-08-17 | 42.75 | $42.30 | 331200 |
| 2023-08-16 | 42.80 | $41.81 | 248000 |
| 2023-08-15 | 42.90 | $42.79 | 274500 |
| 2023-08-14 | 42.92 | $43.55 | 369200 |
| 2023-08-11 | 42.85 | $44.12 | 634700 |
| 2023-08-10 | 42.71 | $43.94 | 477200 |
| 2023-08-09 | 42.59 | $44.59 | 335700 |
| 2023-08-08 | 42.38 | $44.65 | 485200 |
| 2023-08-07 | 42.14 | $45.24 | 320000 |
| 2023-08-04 | 41.81 | $45.06 | 262000 |
| 2023-08-03 | 41.47 | $44.41 | 440100 |
| 2023-08-02 | 41.16 | $43.21 | 383500 |
| 2023-08-01 | 40.94 | $43.31 | 312900 |
| 2023-07-31 | 40.69 | $43.24 | 194400 |
| 2023-07-28 | 40.42 | $42.92 | 214100 |
| 2023-07-27 | 40.16 | $42.82 | 245600 |
| 2023-07-26 | 39.88 | $42.55 | 375200 |
| 2023-07-25 | 39.60 | $43.72 | 308300 |
| 2023-07-24 | 39.17 | $43.19 | 309500 |
| 2023-07-21 | 38.74 | $42.35 | 476300 |
| 2023-07-20 | 38.36 | $41.82 | 301300 |
| 2023-07-19 | 38.00 | $41.23 | 552600 |
| 2023-07-18 | 37.66 | $40.94 | 361100 |
| 2023-07-17 | 37.31 | $39.75 | 364200 |
| 2023-07-14 | 37.06 | $39.15 | 398900 |
| 2023-07-13 | 36.83 | $38.15 | 408000 |
| 2023-07-12 | 36.70 | $37.98 | 379600 |
| 2023-07-11 | 36.56 | $37.30 | 395300 |
| 2023-07-10 | 36.48 | $36.69 | 496800 |
| 2023-07-07 | 36.46 | $35.41 | 546200 |
| 2023-07-06 | 36.57 | $33.68 | 334200 |
| 2023-07-05 | 36.88 | $34.09 | 376400 |
| 2023-07-03 | 37.17 | $34.52 | 176500 |
| 2023-06-30 | 37.45 | $34.34 | 373800 |
| 2023-06-29 | 37.78 | $34.45 | 356000 |
| 2023-06-28 | 38.13 | $33.81 | 357700 |
| 2023-06-27 | 38.58 | $34.20 | 361400 |
| 2023-06-26 | 39.04 | $34.26 | 396000 |
| 2023-06-23 | 39.54 | $34.95 | 581200 |
| 2023-06-22 | 40.03 | $36.16 | 459200 |
| 2023-06-21 | 40.44 | $37.02 | 416500 |
| 2023-06-20 | 40.79 | $38.53 | 470700 |
| 2023-06-16 | 41.03 | $38.84 | 1.5M |
| 2023-06-15 | 41.26 | $38.76 | 461500 |
| 2023-06-14 | 41.53 | $39.38 | 469500 |
| 2023-06-13 | 41.75 | $40.58 | 430900 |
| 2023-06-12 | 41.88 | $41.01 | 312300 |
| 2023-06-09 | 41.97 | $41.94 | 221600 |
| 2023-06-08 | 41.97 | $42.13 | 273400 |
| 2023-06-07 | 41.95 | $42.48 | 349000 |
| 2023-06-06 | 41.90 | $42.13 | 498800 |
| 2023-06-05 | 41.87 | $41.26 | 371600 |
| 2023-06-02 | 41.94 | $43.43 | 366600 |
| 2023-06-01 | 41.78 | $41.80 | 291900 |
| 2023-05-31 | 41.78 | $41.50 | 393000 |
| 2023-05-30 | 41.81 | $41.88 | 222100 |
| 2023-05-26 | 41.80 | $42.29 | 236000 |
| 2023-05-25 | 41.75 | $42.53 | 226700 |
| 2023-05-24 | 41.67 | $42.79 | 415600 |
| 2023-05-23 | 41.55 | $42.30 | 554500 |
| 2023-05-22 | 41.47 | $42.91 | 361100 |
| 2023-05-19 | 41.32 | $43.50 | 456500 |
| 2023-05-18 | 41.09 | $42.98 | 353400 |
| 2023-05-17 | 40.89 | $42.46 | 436300 |
| 2023-05-16 | 40.73 | $41.42 | 401500 |
| 2023-05-15 | 40.66 | $40.50 | 379500 |
| 2023-05-12 | 40.67 | $41.15 | 203800 |
| 2023-05-11 | 40.62 | $41.23 | 189300 |
| 2023-05-10 | 40.56 | $41.69 | 253800 |
| 2023-05-09 | 40.44 | $41.31 | 252100 |
| 2023-05-08 | 40.35 | $41.50 | 360200 |
| 2023-05-05 | 40.22 | $41.65 | 311300 |
| 2023-05-04 | 40.07 | $42.10 | 324600 |
| 2023-05-03 | 39.86 | $42.64 | 601500 |
| 2023-05-02 | 39.57 | $38.34 | 452300 |
| 2023-05-01 | 39.70 | $40.82 | 218200 |
| 2023-04-28 | 39.58 | $40.57 | 248600 |
| 2023-04-27 | 39.48 | $40.63 | 217700 |
| 2023-04-26 | 39.35 | $40.85 | 215200 |
| 2023-04-25 | 39.20 | $40.58 | 176900 |
| 2023-04-24 | 39.05 | $40.56 | 193900 |
| 2023-04-21 | 38.89 | $40.64 | 229600 |
| 2023-04-20 | 38.71 | $39.64 | 234600 |
| 2023-04-19 | 38.61 | $39.07 | 232700 |
| 2023-04-18 | 38.56 | $39.50 | 213600 |
| 2023-04-17 | 38.46 | $39.39 | 143000 |
| 2023-04-14 | 38.37 | $39.90 | 150000 |
| 2023-04-13 | 38.20 | $39.98 | 230600 |
| 2023-04-12 | 38.02 | $39.20 | 234500 |
| 2023-04-11 | 37.89 | $38.62 | 183500 |
| 2023-04-10 | 37.82 | $38.21 | 301600 |
| 2023-04-06 | 37.77 | $37.91 | 194100 |
| 2023-04-05 | 37.76 | $38.09 | 198600 |
| 2023-04-04 | 37.73 | $37.78 | 214700 |
| 2023-04-03 | 37.72 | $38.51 | 256000 |
| 2023-03-31 | 37.64 | $38.62 | 378300 |
| 2023-03-30 | 37.53 | $37.32 | 172500 |
| 2023-03-29 | 37.56 | $36.80 | 224900 |
| 2023-03-28 | 37.63 | $37.46 | 187300 |
| 2023-03-27 | 37.65 | $37.68 | 240600 |
| 2023-03-24 | 37.65 | $36.56 | 272800 |
| 2023-03-23 | 37.76 | $36.17 | 326900 |
| 2023-03-22 | 37.93 | $36.59 | 324800 |
| 2023-03-21 | 38.07 | $37.73 | 233700 |
| 2023-03-20 | 38.11 | $37.29 | 270300 |
| 2023-03-17 | 38.20 | $36.41 | 1.0M |
| 2023-03-16 | 38.38 | $37.13 | 287300 |
| 2023-03-15 | 38.52 | $36.89 | 301800 |
| 2023-03-14 | 38.69 | $37.42 | 236600 |
| 2023-03-13 | 38.82 | $36.76 | 218700 |
| 2023-03-10 | 39.04 | $37.79 | 184200 |
| 2023-03-09 | 39.17 | $38.61 | 244700 |
| 2023-03-08 | 39.23 | $38.07 | 326900 |
| 2023-03-07 | 39.35 | $38.72 | 174500 |
| 2023-03-06 | 39.42 | $38.72 | 223500 |
| 2023-03-03 | 39.49 | $39.38 | 156000 |
| 2023-03-02 | 39.50 | $38.85 | 203900 |
| 2023-03-01 | 39.57 | $38.52 | 198100 |
| 2023-02-28 | 39.68 | $39.12 | 317500 |
| 2023-02-27 | 39.74 | $39.19 | 144300 |
| 2023-02-24 | 39.80 | $39.79 | 165000 |
| 2023-02-23 | 39.80 | $40.01 | 224200 |
| 2023-02-22 | 39.78 | $40.16 | 295900 |
| 2023-02-21 | 39.74 | $40.96 | 209500 |
| 2023-02-17 | 39.61 | $40.96 | 228300 |
| 2023-02-16 | 39.47 | $40.71 | 200100 |
| 2023-02-15 | 39.34 | $40.43 | 158600 |
| 2023-02-14 | 39.22 | $40.18 | 206400 |
| 2023-02-13 | 39.12 | $41.27 | 203200 |
| 2023-02-10 | 38.89 | $40.11 | 218200 |
| 2023-02-09 | 38.76 | $39.37 | 264500 |
| 2023-02-08 | 38.70 | $38.80 | 188200 |
| 2023-02-07 | 38.69 | $39.73 | 340500 |
| 2023-02-06 | 38.58 | $40.72 | 398800 |
| 2023-02-03 | 38.36 | $43.83 | 435500 |
| 2023-02-02 | 37.78 | $38.64 | 278800 |
| 2023-02-01 | 37.69 | $38.54 | 393100 |
| 2023-01-31 | 37.60 | $38.18 | 230100 |
| 2023-01-30 | 37.54 | $37.62 | 162100 |
| 2023-01-27 | 37.53 | $38.25 | 138500 |
| 2023-01-26 | 37.45 | $38.79 | 109800 |
| 2023-01-25 | 37.31 | $38.64 | 123700 |
| 2023-01-24 | 37.17 | $38.46 | 171000 |
| 2023-01-23 | 37.04 | $38.09 | 170600 |
| 2023-01-20 | 36.93 | $37.66 | 223800 |
| 2023-01-19 | 36.85 | $36.69 | 183600 |
| 2023-01-18 | 36.87 | $36.43 | 138300 |
| 2023-01-17 | 36.91 | $36.92 | 164000 |
| 2023-01-13 | 36.91 | $37.32 | 155900 |
| 2023-01-12 | 36.87 | $36.97 | 158400 |
| 2023-01-11 | 36.86 | $36.89 | 146500 |
| 2023-01-10 | 36.86 | $37.00 | 215000 |
| 2023-01-09 | 36.84 | $36.06 | 240400 |
| 2023-01-06 | 36.92 | $37.37 | 377300 |
| 2023-01-05 | 36.88 | $36.39 | 242500 |
| 2023-01-04 | 36.93 | $36.06 | 346400 |
| 2023-01-03 | 37.02 | $35.61 | 262700 |
| 2022-12-30 | 37.17 | $35.50 | 289400 |
| 2022-12-29 | 37.34 | $35.58 | 181900 |
| 2022-12-28 | 37.53 | $35.65 | 222100 |
| 2022-12-27 | 37.73 | $36.13 | 173700 |
| 2022-12-23 | 37.89 | $36.17 | 181000 |
| 2022-12-22 | 38.08 | $37.00 | 314500 |
| 2022-12-21 | 38.19 | $37.30 | 239800 |
| 2022-12-20 | 38.28 | $36.34 | 248100 |
| 2022-12-19 | 38.49 | $36.11 | 258000 |
| 2022-12-16 | 38.74 | $36.01 | 2.3M |
| 2022-12-15 | 39.02 | $37.08 | 367600 |
| 2022-12-14 | 39.23 | $36.82 | 265000 |
| 2022-12-13 | 39.48 | $37.02 | 275700 |
| 2022-12-12 | 39.74 | $37.53 | 241800 |
| 2022-12-09 | 39.97 | $37.58 | 207400 |
| 2022-12-08 | 40.22 | $38.74 | 181400 |
| 2022-12-07 | 40.38 | $38.95 | 367000 |
| 2022-12-06 | 40.53 | $39.47 | 250800 |
| 2022-12-05 | 40.64 | $39.46 | 261300 |
| 2022-12-02 | 40.77 | $40.43 | 294600 |
| 2022-12-01 | 40.80 | $41.24 | 187200 |
| 2022-11-30 | 40.76 | $41.60 | 525700 |
| 2022-11-29 | 40.67 | $40.71 | 169400 |
| 2022-11-28 | 40.66 | $40.68 | 340200 |
| 2022-11-25 | 40.66 | $40.34 | 67300 |
| 2022-11-23 | 40.70 | $40.47 | 109300 |
| 2022-11-22 | 40.72 | $40.92 | 253600 |
| 2022-11-21 | 40.70 | $40.39 | 188400 |
| 2022-11-18 | 40.73 | $40.83 | 286500 |
| 2022-11-17 | 40.72 | $40.53 | 329500 |
| 2022-11-16 | 40.74 | $40.85 | 417300 |
| 2022-11-15 | 40.73 | $39.73 | 655700 |
| 2022-11-14 | 40.84 | $39.72 | 317400 |
| 2022-11-11 | 40.95 | $40.55 | 279300 |
| 2022-11-10 | 41.00 | $42.91 | 320900 |
| 2022-11-09 | 40.79 | $42.69 | 342300 |
| 2022-11-08 | 40.59 | $44.12 | 692100 |
| 2022-11-07 | 40.22 | $43.00 | 437700 |
| 2022-11-04 | 39.93 | $42.27 | 550500 |
| 2022-11-03 | 39.69 | $41.86 | 492300 |
| 2022-11-02 | 39.46 | $41.29 | 747300 |
| 2022-11-01 | 39.26 | $41.66 | 272000 |
| 2022-10-31 | 39.01 | $41.70 | 320900 |
| 2022-10-28 | 38.73 | $41.81 | 470900 |
| 2022-10-27 | 38.40 | $40.56 | 377600 |
| 2022-10-26 | 38.18 | $40.47 | 325100 |
| 2022-10-25 | 37.94 | $40.93 | 486700 |
| 2022-10-24 | 37.62 | $38.59 | 368500 |
| 2022-10-21 | 37.52 | $38.14 | 208600 |
| 2022-10-20 | 37.45 | $37.88 | 172000 |
| 2022-10-19 | 37.41 | $37.91 | 283400 |
| 2022-10-18 | 37.35 | $38.66 | 281200 |
| 2022-10-17 | 37.22 | $37.22 | 403500 |
| 2022-10-14 | 37.22 | $36.32 | 350300 |
| 2022-10-13 | 37.31 | $37.99 | 397000 |
| 2022-10-12 | 37.24 | $38.20 | 336200 |
| 2022-10-11 | 37.14 | $37.35 | 625200 |
| 2022-10-10 | 37.12 | $37.33 | 240200 |
| 2022-10-07 | 37.09 | $36.74 | 399300 |
| 2022-10-06 | 37.13 | $37.48 | 344200 |
| 2022-10-05 | 37.09 | $37.16 | 735900 |
| 2022-10-04 | 37.09 | $37.75 | 703200 |
| 2022-10-03 | 37.02 | $36.38 | 270500 |
| 2022-09-30 | 37.08 | $36.45 | 535100 |
| 2022-09-29 | 37.15 | $37.02 | 238900 |
| 2022-09-28 | 37.17 | $37.62 | 407800 |
| 2022-09-27 | 37.12 | $35.47 | 350200 |
| 2022-09-26 | 37.29 | $35.33 | 345400 |
| 2022-09-23 | 37.50 | $35.47 | 253100 |
| 2022-09-22 | 37.71 | $35.96 | 180500 |
| 2022-09-21 | 37.89 | $36.87 | 239800 |
| 2022-09-20 | 38.00 | $37.23 | 195800 |
| 2022-09-19 | 38.08 | $37.18 | 245900 |
| 2022-09-16 | 38.18 | $37.27 | 535400 |
| 2022-09-15 | 38.28 | $38.35 | 310700 |
| 2022-09-14 | 38.27 | $38.15 | 268400 |
| 2022-09-13 | 38.28 | $37.77 | 282000 |
| 2022-09-12 | 38.33 | $39.34 | 424400 |
| 2022-09-09 | 38.23 | $37.66 | 207100 |
| 2022-09-08 | 38.29 | $37.54 | 183100 |
| 2022-09-07 | 38.37 | $37.97 | 405300 |
| 2022-09-06 | 38.41 | $37.19 | 376600 |
| 2022-09-02 | 38.54 | $36.90 | 373600 |
| 2022-09-01 | 38.71 | $38.03 | 355900 |
| 2022-08-31 | 38.78 | $37.69 | 392000 |
| 2022-08-30 | 38.89 | $38.16 | 468400 |
| 2022-08-29 | 38.97 | $38.63 | 237100 |
| 2022-08-26 | 39.01 | $39.75 | 356600 |
| 2022-08-25 | 38.93 | $41.12 | 330700 |
| 2022-08-24 | 38.70 | $39.74 | 312300 |
| 2022-08-23 | 38.59 | $39.21 | 259400 |
| 2022-08-22 | 38.52 | $38.89 | 341100 |
| 2022-08-19 | 38.48 | $39.41 | 293800 |
| 2022-08-18 | 38.39 | $38.35 | 299300 |
| 2022-08-17 | 38.39 | $38.14 | 233500 |
| 2022-08-16 | 38.42 | $37.74 | 333200 |
| 2022-08-15 | 38.49 | $37.95 | 323500 |
| 2022-08-12 | 38.54 | $37.57 | 748600 |
| 2022-08-11 | 38.65 | $37.74 | 640700 |
| 2022-08-10 | 38.74 | $38.76 | 337900 |
| 2022-08-09 | 38.74 | $39.04 | 342500 |
| 2022-08-08 | 38.71 | $38.50 | 354700 |
| 2022-08-05 | 38.73 | $38.26 | 513800 |
| 2022-08-04 | 38.78 | $39.22 | 389200 |
| 2022-08-03 | 38.73 | $39.91 | 191000 |
| 2022-08-02 | 38.61 | $39.87 | 205100 |
| 2022-08-01 | 38.48 | $39.94 | 362500 |
| 2022-07-29 | 38.32 | $40.10 | 336700 |
| 2022-07-28 | 38.13 | $39.76 | 350400 |
| 2022-07-27 | 37.96 | $40.22 | 333600 |
| 2022-07-26 | 37.73 | $39.76 | 281800 |
| 2022-07-25 | 37.51 | $39.19 | 554400 |
| 2022-07-22 | 37.33 | $39.11 | 468700 |
| 2022-07-21 | 37.15 | $39.08 | 283500 |
| 2022-07-20 | 36.94 | $39.65 | 335300 |
| 2022-07-19 | 36.66 | $39.63 | 375200 |
| 2022-07-18 | 36.35 | $38.77 | 206200 |
| 2022-07-15 | 36.09 | $38.60 | 285600 |
| 2022-07-14 | 35.83 | $37.22 | 194300 |
| 2022-07-13 | 35.68 | $37.68 | 274300 |
| 2022-07-12 | 35.47 | $37.00 | 346600 |
| 2022-07-11 | 35.31 | $36.93 | 411800 |
| 2022-07-08 | 35.14 | $38.12 | 757500 |
| 2022-07-07 | 34.82 | $36.94 | 292100 |
| 2022-07-06 | 34.60 | $36.83 | 427200 |
| 2022-07-05 | 34.37 | $37.45 | 590700 |
| 2022-07-01 | 34.04 | $36.52 | 407900 |
| 2022-06-30 | 33.78 | $35.97 | 515600 |
| 2022-06-29 | 33.55 | $35.66 | 451500 |
| 2022-06-28 | 33.33 | $35.32 | 493700 |
| 2022-06-27 | 33.12 | $36.38 | 508300 |
| 2022-06-24 | 32.78 | $36.64 | 1.7M |
| 2022-06-23 | 32.37 | $33.70 | 363600 |
| 2022-06-22 | 32.23 | $32.81 | 525100 |
| 2022-06-21 | 32.17 | $32.03 | 652900 |
| 2022-06-17 | 32.18 | $31.74 | 1.9M |
| 2022-06-16 | 32.23 | $31.12 | 784800 |
| 2022-06-15 | 32.35 | $31.79 | 577000 |
| 2022-06-14 | 32.40 | $31.69 | 770700 |
| 2022-06-13 | 32.48 | $31.30 | 758900 |
| 2022-06-10 | 32.60 | $32.00 | 644400 |
| 2022-06-09 | 32.67 | $33.29 | 342300 |
| 2022-06-08 | 32.60 | $33.99 | 620600 |
| 2022-06-07 | 32.45 | $35.35 | 527100 |
| 2022-06-06 | 32.15 | $34.58 | 528800 |
| 2022-06-03 | 31.89 | $34.09 | 559500 |
| 2022-06-02 | 31.66 | $33.61 | 552400 |
| 2022-06-01 | 31.46 | $33.10 | 479000 |
| 2022-05-31 | 31.28 | $32.62 | 465300 |
| 2022-05-27 | 31.14 | $32.62 | 244100 |
| 2022-05-26 | 30.99 | $31.64 | 228300 |
| 2022-05-25 | 30.92 | $31.88 | 279400 |
| 2022-05-24 | 30.82 | $31.48 | 338900 |
| 2022-05-23 | 30.75 | $31.60 | 455300 |
| 2022-05-20 | 30.66 | $31.85 | 338300 |
| 2022-05-19 | 30.53 | $31.99 | 422200 |
| 2022-05-18 | 30.38 | $31.70 | 543300 |
| 2022-05-17 | 30.24 | $31.17 | 552900 |
| 2022-05-16 | 30.14 | $30.39 | 283800 |
| 2022-05-13 | 30.12 | $30.43 | 355100 |
| 2022-05-12 | 30.09 | $30.79 | 373900 |
| 2022-05-11 | 30.01 | $30.74 | 417800 |
| 2022-05-10 | 29.93 | $32.18 | 520300 |
| 2022-05-09 | 29.70 | $31.47 | 594600 |
| 2022-05-06 | 29.51 | $30.87 | 1.5M |
| 2022-05-05 | 29.37 | $28.22 | 391000 |
| 2022-05-04 | 29.49 | $29.02 | 337100 |
| 2022-05-03 | 29.54 | $28.92 | 296400 |
| 2022-05-02 | 29.60 | $29.67 | 376300 |
| 2022-04-29 | 29.60 | $29.31 | 366500 |
| 2022-04-28 | 29.63 | $30.13 | 324900 |
| 2022-04-27 | 29.58 | $29.81 | 469700 |
| 2022-04-26 | 29.55 | $30.12 | 907900 |
| 2022-04-25 | 29.49 | $30.07 | 428300 |
| 2022-04-22 | 29.43 | $29.88 | 388000 |
| 2022-04-21 | 29.38 | $30.25 | 482700 |
| 2022-04-20 | 29.29 | $30.89 | 387900 |
| 2022-04-19 | 29.12 | $30.62 | 494800 |
| 2022-04-18 | 28.97 | $30.25 | 414700 |
| 2022-04-14 | 28.83 | $29.67 | 576600 |
| 2022-04-13 | 28.74 | $29.32 | 351900 |
| 2022-04-12 | 28.68 | $29.18 | 609500 |
| 2022-04-11 | 28.63 | $28.71 | 755200 |
| 2022-04-08 | 28.62 | $28.98 | 549700 |
| 2022-04-07 | 28.58 | $29.04 | 742800 |
| 2022-04-06 | 28.53 | $29.08 | 629800 |
| 2022-04-05 | 28.48 | $29.38 | 462600 |
| 2022-04-04 | 28.38 | $30.35 | 380200 |
| 2022-04-01 | 28.17 | $31.00 | 749700 |
| 2022-03-31 | 27.88 | $29.71 | 836900 |
| 2022-03-30 | 27.68 | $30.24 | 408200 |
| 2022-03-29 | 27.41 | $30.10 | 598700 |
| 2022-03-28 | 27.13 | $30.07 | 245100 |
| 2022-03-25 | 26.82 | $30.08 | 329700 |
| 2022-03-24 | 26.48 | $29.85 | 292000 |
| 2022-03-23 | 26.13 | $28.64 | 288600 |
| 2022-03-22 | 25.86 | $28.85 | 264000 |
| 2022-03-21 | 25.55 | $29.43 | 345400 |
| 2022-03-18 | 25.14 | $29.25 | 610900 |
| 2022-03-17 | 24.70 | $28.63 | 346200 |
| 2022-03-16 | 24.29 | $27.62 | 354300 |
| 2022-03-15 | 23.94 | $26.85 | 532200 |
| 2022-03-14 | 23.63 | $25.48 | 369100 |
| 2022-03-11 | 23.44 | $24.15 | 336100 |
| 2022-03-10 | 23.37 | $24.01 | 264600 |
| 2022-03-09 | 23.30 | $23.90 | 289600 |
| 2022-03-08 | 23.23 | $23.39 | 442200 |
| 2022-03-07 | 23.22 | $22.86 | 383400 |
| 2022-03-04 | 23.26 | $22.54 | 219400 |
| 2022-03-03 | 23.33 | $22.75 | 380300 |
| 2022-03-02 | 23.39 | $23.09 | 342100 |
| 2022-03-01 | 23.42 | $22.43 | 841500 |
| 2022-02-28 | 23.53 | $20.78 | 483800 |
| 2022-02-25 | 23.82 | $20.77 | 414000 |
| 2022-02-24 | 24.14 | $20.12 | 439900 |
| 2022-02-23 | 24.56 | $19.74 | 429100 |
| 2022-02-22 | 25.07 | $20.43 | 693700 |
| 2022-02-18 | 25.56 | $20.83 | 909500 |
| 2022-02-17 | 26.05 | $21.10 | 1.3M |
| 2022-02-16 | 26.57 | $23.10 | 474200 |
| 2022-02-15 | 26.94 | $23.69 | 590100 |
| 2022-02-14 | 27.28 | $23.49 | 523700 |
| 2022-02-11 | 27.68 | $23.76 | 827200 |
| 2022-02-10 | 28.09 | $22.77 | 1.2M |
| 2022-02-09 | 28.66 | $24.70 | 1.9M |
| 2022-02-08 | 29.07 | $28.75 | 357600 |
| 2022-02-07 | 29.11 | $28.30 | 162700 |
| 2022-02-04 | 29.19 | $28.22 | 163000 |
| 2022-02-03 | 29.29 | $27.98 | 236500 |
| 2022-02-02 | 29.43 | $28.58 | 284700 |
| 2022-02-01 | 29.52 | $29.37 | 343000 |
| 2022-01-31 | 29.54 | $29.42 | 344000 |
| 2022-01-28 | 29.55 | $28.48 | 279700 |
| 2022-01-27 | 29.66 | $28.55 | 284300 |
| 2022-01-26 | 29.78 | $29.66 | 420400 |
| 2022-01-25 | 29.79 | $30.50 | 466700 |
| 2022-01-24 | 29.72 | $31.71 | 1.2M |
| 2022-01-21 | 29.51 | $27.90 | 238000 |
| 2022-01-20 | 29.67 | $28.29 | 257500 |
| 2022-01-19 | 29.82 | $28.58 | 244100 |
| 2022-01-18 | 29.95 | $29.37 | 256600 |
| 2022-01-14 | 30.01 | $29.70 | 196000 |
| 2022-01-13 | 30.05 | $29.42 | 207100 |
| 2022-01-12 | 30.11 | $29.49 | 284100 |
| 2022-01-11 | 30.18 | $30.53 | 205200 |
| 2022-01-10 | 30.14 | $30.21 | 217000 |
| 2022-01-07 | 30.13 | $30.18 | 341600 |
| 2022-01-06 | 30.13 | $30.58 | 451900 |
| 2022-01-05 | 30.08 | $30.64 | 350300 |
| 2022-01-04 | 30.02 | $31.50 | 278800 |
| 2022-01-03 | 29.86 | $30.65 | 299200 |
| 2021-12-31 | 29.78 | $29.56 | 100500 |
| 2021-12-30 | 29.80 | $29.63 | 157500 |
| 2021-12-29 | 29.82 | $29.16 | 240900 |
| 2021-12-28 | 29.89 | $29.82 | 348000 |
| 2021-12-27 | 29.90 | $30.40 | 232100 |
| 2021-12-23 | 29.85 | $30.02 | 372800 |
| 2021-12-22 | 29.83 | $29.39 | 173200 |
| 2021-12-21 | 29.88 | $29.17 | 404100 |
| 2021-12-20 | 29.95 | $27.57 | 405600 |
| 2021-12-17 | 30.20 | $28.21 | 879100 |
| 2021-12-16 | 30.41 | $28.23 | 510300 |
| 2021-12-15 | 30.64 | $29.07 | 448200 |
| 2021-12-14 | 30.80 | $29.25 | 248400 |
| 2021-12-13 | 30.97 | $29.94 | 219200 |
| 2021-12-10 | 31.08 | $30.15 | 405600 |
| 2021-12-09 | 31.17 | $30.39 | 248900 |
| 2021-12-08 | 31.26 | $31.70 | 411500 |
| 2021-12-07 | 31.21 | $31.07 | 549300 |
| 2021-12-06 | 31.22 | $30.35 | 605200 |
| 2021-12-03 | 31.32 | $29.12 | 559000 |
| 2021-12-02 | 31.55 | $28.56 | 432300 |
| 2021-12-01 | 31.86 | $28.83 | 405200 |
| 2021-11-30 | 32.18 | $29.67 | 580400 |
| 2021-11-29 | 32.44 | $29.84 | 346200 |
| 2021-11-26 | 32.72 | $30.66 | 207600 |
| 2021-11-24 | 32.94 | $31.72 | 278000 |
| 2021-11-23 | 33.06 | $31.01 | 452900 |
| 2021-11-22 | 33.28 | $30.78 | 320700 |
| 2021-11-19 | 33.54 | $30.61 | 321700 |
| 2021-11-18 | 33.85 | $30.48 | 354900 |
| 2021-11-17 | 34.21 | $31.73 | 350000 |
| 2021-11-16 | 34.47 | $32.31 | 314000 |
| 2021-11-15 | 34.69 | $32.68 | 329200 |
| 2021-11-12 | 34.91 | $32.90 | 314000 |
| 2021-11-11 | 35.12 | $33.34 | 223600 |
| 2021-11-10 | 35.30 | $33.84 | 807200 |
| 2021-11-09 | 35.46 | $33.52 | 479400 |
| 2021-11-08 | 35.66 | $32.82 | 563200 |
| 2021-11-05 | 35.96 | $31.86 | 985700 |
| 2021-11-04 | 36.39 | $30.42 | 1.4M |
| 2021-11-03 | 37.02 | $36.24 | 388000 |
| 2021-11-02 | 37.10 | $34.91 | 649600 |
| 2021-11-01 | 37.33 | $38.87 | 264000 |
| 2021-10-29 | 37.17 | $36.93 | 494400 |
| 2021-10-28 | 37.20 | $38.03 | 235100 |
| 2021-10-27 | 37.11 | $37.31 | 229100 |
| 2021-10-26 | 37.09 | $37.19 | 254700 |
| 2021-10-25 | 37.08 | $37.53 | 227500 |
| 2021-10-22 | 37.03 | $36.80 | 169100 |
| 2021-10-21 | 37.06 | $36.73 | 210000 |
| 2021-10-20 | 37.09 | $35.80 | 166400 |
| 2021-10-19 | 37.23 | $36.32 | 286800 |
| 2021-10-18 | 37.32 | $36.55 | 259800 |
| 2021-10-15 | 37.40 | $36.41 | 324800 |
| 2021-10-14 | 37.51 | $36.51 | 260600 |
| 2021-10-13 | 37.61 | $35.61 | 331100 |
| 2021-10-12 | 37.83 | $35.11 | 298100 |
| 2021-10-11 | 38.11 | $37.49 | 573100 |
| 2021-10-08 | 38.18 | $37.76 | 360000 |
| 2021-10-07 | 38.22 | $38.18 | 427600 |
| 2021-10-06 | 38.22 | $38.70 | 228500 |
| 2021-10-05 | 38.17 | $39.07 | 246200 |
| 2021-10-04 | 38.08 | $38.25 | 270800 |
| 2021-10-01 | 38.06 | $37.54 | 285200 |
| 2021-09-30 | 38.12 | $37.81 | 276200 |
| 2021-09-29 | 38.15 | $38.31 | 250500 |
| 2021-09-28 | 38.13 | $39.04 | 202300 |
| 2021-09-27 | 38.04 | $38.96 | 193600 |
| 2021-09-24 | 37.94 | $38.68 | 281900 |
| 2021-09-23 | 37.86 | $38.50 | 255900 |
| 2021-09-22 | 37.80 | $38.24 | 518500 |
| 2021-09-21 | 37.75 | $38.17 | 352400 |
| 2021-09-20 | 37.71 | $38.56 | 262300 |
| 2021-09-17 | 37.62 | $39.66 | 891200 |
| 2021-09-16 | 37.40 | $38.10 | 170600 |
| 2021-09-15 | 37.33 | $38.21 | 168900 |
| 2021-09-14 | 37.23 | $38.01 | 241800 |
| 2021-09-13 | 37.15 | $38.25 | 199500 |
| 2021-09-10 | 37.04 | $37.44 | 231700 |
| 2021-09-09 | 36.99 | $38.24 | 201300 |
| 2021-09-08 | 36.86 | $37.79 | 179600 |
| 2021-09-07 | 36.76 | $37.20 | 182100 |
| 2021-09-03 | 36.72 | $37.10 | 178000 |
| 2021-09-02 | 36.68 | $37.37 | 159400 |
| 2021-09-01 | 36.61 | $37.09 | 217300 |
| 2021-08-31 | 36.55 | $37.00 | 281200 |
| 2021-08-30 | 36.51 | $36.75 | 200400 |
| 2021-08-27 | 36.48 | $37.58 | 343800 |
| 2021-08-26 | 36.37 | $36.82 | 325700 |
| 2021-08-25 | 36.32 | $36.46 | 317400 |
| 2021-08-24 | 36.30 | $35.58 | 273000 |
| 2021-08-23 | 36.38 | $36.85 | 235900 |
| 2021-08-20 | 36.33 | $35.94 | 468900 |
| 2021-08-19 | 36.37 | $34.60 | 313300 |
| 2021-08-18 | 36.56 | $35.47 | 278200 |
| 2021-08-17 | 36.67 | $36.01 | 240300 |
| 2021-08-16 | 36.74 | $36.79 | 163400 |
| 2021-08-13 | 36.74 | $37.74 | 138800 |
| 2021-08-12 | 36.63 | $37.57 | 291200 |
| 2021-08-11 | 36.53 | $37.19 | 204800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
125.53
2026-08-07
Close Price
$140.98
Vol: 686900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.06
Average
68.19
Maximum
150.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 125.53 | $140.98 | 686900 |
| 2026-08-06 | 123.83 | $124.26 | 562623 |
| 2026-08-05 | 123.76 | $128.91 | 274382 |
| 2026-08-04 | 123.25 | $129.89 | 231325 |
| 2026-08-03 | 122.68 | $127.49 | 284750 |
| 2026-07-31 | 122.34 | $124.85 | 347200 |
| 2026-07-30 | 122.28 | $126.44 | 346040 |
| 2026-07-29 | 122.08 | $133.60 | 402034 |
| 2026-07-28 | 121.15 | $126.30 | 346825 |
| 2026-07-27 | 120.91 | $120.22 | 237900 |
| 2026-07-24 | 121.28 | $115.84 | 219942 |
| 2026-07-23 | 122.11 | $115.13 | 283541 |
| 2026-07-22 | 123.04 | $112.08 | 335700 |
| 2026-07-21 | 124.30 | $116.35 | 369500 |
| 2026-07-20 | 125.17 | $115.04 | 232800 |
| 2026-07-17 | 126.18 | $118.00 | 577100 |
| 2026-07-16 | 126.91 | $116.22 | 489305 |
| 2026-07-15 | 127.82 | $115.82 | 753200 |
| 2026-07-14 | 128.77 | $132.11 | 252407 |
| 2026-07-13 | 128.16 | $133.18 | 258111 |
| 2026-07-10 | 127.43 | $130.90 | 301003 |
| 2026-07-09 | 126.92 | $131.32 | 316206 |
| 2026-07-08 | 126.35 | $130.85 | 321310 |
| 2026-07-07 | 125.80 | $135.55 | 464700 |
| 2026-07-06 | 124.75 | $129.56 | 394600 |
| 2026-07-02 | 124.26 | $129.88 | 294034 |
| 2026-07-01 | 123.70 | $128.23 | 318932 |
| 2026-06-30 | 123.27 | $124.66 | 277200 |
| 2026-06-29 | 123.17 | $123.85 | 410183 |
| 2026-06-26 | 123.11 | $127.53 | 901745 |
| 2026-06-25 | 122.68 | $124.16 | 355900 |
| 2026-06-24 | 122.56 | $122.81 | 279700 |
| 2026-06-23 | 122.57 | $120.73 | 314500 |
| 2026-06-22 | 122.80 | $119.28 | 471575 |
| 2026-06-18 | 123.20 | $119.07 | 483522 |
| 2026-06-17 | 123.65 | $117.34 | 277500 |
| 2026-06-16 | 124.30 | $117.89 | 406323 |
| 2026-06-15 | 124.95 | $117.65 | 374515 |
| 2026-06-12 | 125.64 | $128.40 | 296082 |
| 2026-06-11 | 125.31 | $131.89 | 211426 |
| 2026-06-10 | 124.62 | $130.25 | 258506 |
| 2026-06-09 | 124.09 | $126.08 | 173120 |
| 2026-06-08 | 123.97 | $126.33 | 228517 |
| 2026-06-05 | 123.86 | $126.65 | 287200 |
| 2026-06-04 | 123.68 | $124.45 | 242500 |
| 2026-06-03 | 123.66 | $123.06 | 350848 |
| 2026-06-02 | 123.75 | $122.26 | 197524 |
| 2026-06-01 | 123.87 | $122.07 | 326635 |
| 2026-05-29 | 123.98 | $117.80 | 516920 |
| 2026-05-28 | 124.48 | $121.13 | 240616 |
| 2026-05-27 | 124.63 | $122.54 | 284800 |
| 2026-05-26 | 124.60 | $124.27 | 234932 |
| 2026-05-22 | 124.35 | $125.15 | 248600 |
| 2026-05-21 | 123.93 | $124.08 | 239805 |
| 2026-05-20 | 123.55 | $126.01 | 344500 |
| 2026-05-19 | 122.94 | $126.02 | 234304 |
| 2026-05-18 | 122.30 | $127.85 | 256100 |
| 2026-05-15 | 121.43 | $122.93 | 214227 |
| 2026-05-14 | 121.02 | $126.51 | 258500 |
| 2026-05-13 | 120.21 | $128.80 | 322100 |
| 2026-05-12 | 119.10 | $128.48 | 239700 |
| 2026-05-11 | 117.96 | $130.23 | 451603 |
| 2026-05-08 | 116.56 | $133.73 | 703000 |
| 2026-05-07 | 114.73 | $117.00 | 383000 |
| 2026-05-06 | 114.48 | $115.31 | 238600 |
| 2026-05-05 | 114.41 | $118.07 | 304952 |
| 2026-05-04 | 114.05 | $113.37 | 292600 |
| 2026-05-01 | 114.16 | $113.86 | 259700 |
| 2026-04-30 | 114.25 | $115.22 | 225030 |
| 2026-04-29 | 114.21 | $114.62 | 344100 |
| 2026-04-28 | 114.23 | $113.16 | 324100 |
| 2026-04-27 | 114.40 | $112.39 | 249735 |
| 2026-04-24 | 114.65 | $107.63 | 546400 |
| 2026-04-23 | 115.39 | $110.33 | 414740 |
| 2026-04-22 | 115.91 | $117.66 | 155100 |
| 2026-04-21 | 115.70 | $117.76 | 250200 |
| 2026-04-20 | 115.44 | $118.74 | 200500 |
| 2026-04-17 | 115.04 | $117.91 | 284530 |
| 2026-04-16 | 114.66 | $116.00 | 192600 |
| 2026-04-15 | 114.41 | $112.49 | 208050 |
| 2026-04-14 | 114.47 | $113.57 | 203233 |
| 2026-04-13 | 114.39 | $113.13 | 212034 |
| 2026-04-10 | 114.31 | $112.04 | 227213 |
| 2026-04-09 | 114.30 | $114.26 | 327458 |
| 2026-04-08 | 114.01 | $118.00 | 498601 |
| 2026-04-07 | 113.28 | $114.94 | 315822 |
| 2026-04-06 | 112.79 | $117.20 | 197600 |
| 2026-04-02 | 112.01 | $117.90 | 167529 |
| 2026-04-01 | 111.10 | $116.66 | 205537 |
| 2026-03-31 | 110.22 | $115.25 | 364500 |
| 2026-03-30 | 109.41 | $114.03 | 404800 |
| 2026-03-27 | 108.66 | $114.61 | 296816 |
| 2026-03-26 | 107.77 | $116.39 | 310127 |
| 2026-03-25 | 106.63 | $115.98 | 270473 |
| 2026-03-24 | 105.43 | $113.08 | 395300 |
| 2026-03-23 | 104.44 | $109.64 | 352540 |
| 2026-03-20 | 103.73 | $106.49 | 1.6M |
| 2026-03-19 | 103.27 | $106.98 | 381703 |
| 2026-03-18 | 102.72 | $105.64 | 351449 |
| 2026-03-17 | 102.25 | $106.64 | 329200 |
| 2026-03-16 | 101.64 | $105.07 | 315600 |
| 2026-03-13 | 101.13 | $105.11 | 246712 |
| 2026-03-12 | 100.56 | $103.84 | 294200 |
| 2026-03-11 | 100.07 | $101.10 | 354546 |
| 2026-03-10 | 99.84 | $101.12 | 305365 |
| 2026-03-09 | 99.61 | $103.13 | 332208 |
| 2026-03-06 | 99.20 | $102.05 | 265400 |
| 2026-03-05 | 98.90 | $102.04 | 235830 |
| 2026-03-04 | 98.59 | $100.64 | 530693 |
| 2026-03-03 | 98.41 | $102.70 | 345800 |
| 2026-03-02 | 98.05 | $99.81 | 550700 |
| 2026-02-27 | 97.98 | $98.00 | 602726 |
| 2026-02-26 | 98.12 | $98.76 | 383425 |
| 2026-02-25 | 98.28 | $96.07 | 484118 |
| 2026-02-24 | 98.79 | $99.59 | 324441 |
| 2026-02-23 | 99.05 | $98.54 | 683200 |
| 2026-02-20 | 99.51 | $96.64 | 422107 |
| 2026-02-19 | 100.28 | $96.75 | 483819 |
| 2026-02-18 | 101.15 | $97.61 | 353241 |
| 2026-02-17 | 102.05 | $95.59 | 336000 |
| 2026-02-13 | 103.23 | $95.52 | 433000 |
| 2026-02-12 | 104.53 | $92.92 | 632700 |
| 2026-02-11 | 106.17 | $95.17 | 381900 |
| 2026-02-10 | 107.70 | $100.84 | 314800 |
| 2026-02-09 | 108.76 | $102.62 | 379600 |
| 2026-02-06 | 109.70 | $104.48 | 332700 |
| 2026-02-05 | 110.50 | $103.22 | 450300 |
| 2026-02-04 | 111.46 | $100.45 | 538500 |
| 2026-02-03 | 112.73 | $99.41 | 795200 |
| 2026-02-02 | 114.14 | $105.68 | 546400 |
| 2026-01-30 | 114.95 | $103.55 | 835100 |
| 2026-01-29 | 115.97 | $107.78 | 1.5M |
| 2026-01-28 | 116.56 | $115.92 | 790000 |
| 2026-01-27 | 116.33 | $115.22 | 607000 |
| 2026-01-26 | 116.11 | $118.20 | 442300 |
| 2026-01-23 | 115.54 | $121.28 | 297000 |
| 2026-01-22 | 114.59 | $121.67 | 248000 |
| 2026-01-21 | 113.51 | $121.59 | 309100 |
| 2026-01-20 | 112.34 | $118.27 | 266400 |
| 2026-01-16 | 111.40 | $116.85 | 313200 |
| 2026-01-15 | 110.51 | $117.39 | 468200 |
| 2026-01-14 | 109.49 | $114.69 | 360400 |
| 2026-01-13 | 108.65 | $114.56 | 231100 |
| 2026-01-12 | 107.71 | $116.05 | 382900 |
| 2026-01-09 | 106.53 | $113.57 | 210900 |
| 2026-01-08 | 105.48 | $113.12 | 313000 |
| 2026-01-07 | 104.38 | $109.95 | 275500 |
| 2026-01-06 | 103.51 | $110.53 | 375600 |
| 2026-01-05 | 102.51 | $109.58 | 485400 |
| 2026-01-02 | 101.53 | $104.47 | 301600 |
| 2025-12-31 | 101.00 | $103.47 | 331000 |
| 2025-12-30 | 100.51 | $104.00 | 322000 |
| 2025-12-29 | 99.92 | $104.53 | 345000 |
| 2025-12-26 | 99.23 | $104.68 | 323000 |
| 2025-12-24 | 98.47 | $103.66 | 186500 |
| 2025-12-23 | 97.73 | $103.62 | 436700 |
| 2025-12-22 | 96.93 | $102.73 | 381300 |
| 2025-12-19 | 96.17 | $100.60 | 859200 |
| 2025-12-18 | 95.58 | $99.40 | 495600 |
| 2025-12-17 | 95.09 | $100.00 | 497300 |
| 2025-12-16 | 94.52 | $100.32 | 782000 |
| 2025-12-15 | 93.89 | $97.76 | 540400 |
| 2025-12-12 | 93.50 | $92.88 | 487200 |
| 2025-12-11 | 93.59 | $93.10 | 633500 |
| 2025-12-10 | 93.67 | $93.02 | 530400 |
| 2025-12-09 | 93.78 | $94.10 | 532500 |
| 2025-12-08 | 93.79 | $93.56 | 538900 |
| 2025-12-05 | 93.86 | $94.54 | 559900 |
| 2025-12-04 | 93.84 | $96.11 | 627900 |
| 2025-12-03 | 93.68 | $94.35 | 801100 |
| 2025-12-02 | 93.67 | $94.27 | 672800 |
| 2025-12-01 | 93.68 | $93.83 | 545800 |
| 2025-11-28 | 93.75 | $92.56 | 256300 |
| 2025-11-26 | 94.17 | $92.49 | 658000 |
| 2025-11-25 | 94.84 | $89.61 | 1.1M |
| 2025-11-24 | 96.08 | $89.36 | 1.7M |
| 2025-11-21 | 97.65 | $93.37 | 755400 |
| 2025-11-20 | 99.13 | $93.78 | 609000 |
| 2025-11-19 | 100.85 | $95.80 | 491200 |
| 2025-11-18 | 102.64 | $95.75 | 499000 |
| 2025-11-17 | 104.72 | $93.78 | 516500 |
| 2025-11-14 | 107.26 | $96.47 | 522900 |
| 2025-11-13 | 109.81 | $96.26 | 600600 |
| 2025-11-12 | 112.62 | $96.86 | 699600 |
| 2025-11-11 | 115.62 | $96.51 | 530000 |
| 2025-11-10 | 118.91 | $95.19 | 484300 |
| 2025-11-07 | 122.57 | $94.89 | 703100 |
| 2025-11-06 | 126.47 | $95.14 | 791700 |
| 2025-11-05 | 130.59 | $97.49 | 1.1M |
| 2025-11-04 | 134.71 | $92.22 | 1.2M |
| 2025-11-03 | 139.59 | $95.60 | 1.9M |
| 2025-10-31 | 144.40 | $98.02 | 3.5M |
| 2025-10-30 | 149.22 | $141.77 | 494400 |
| 2025-10-29 | 149.91 | $141.04 | 639800 |
| 2025-10-28 | 150.72 | $153.98 | 156400 |
| 2025-10-27 | 150.30 | $153.84 | 185900 |
| 2025-10-24 | 149.89 | $152.97 | 205400 |
| 2025-10-23 | 149.56 | $153.04 | 195700 |
| 2025-10-22 | 149.19 | $152.24 | 218700 |
| 2025-10-21 | 148.87 | $153.08 | 254700 |
| 2025-10-20 | 148.43 | $153.10 | 194700 |
| 2025-10-17 | 147.94 | $151.33 | 230400 |
| 2025-10-16 | 147.56 | $147.60 | 276200 |
| 2025-10-15 | 147.51 | $148.62 | 309500 |
| 2025-10-14 | 147.29 | $149.73 | 364100 |
| 2025-10-13 | 146.91 | $145.11 | 268000 |
| 2025-10-10 | 146.92 | $142.58 | 242200 |
| 2025-10-09 | 147.14 | $143.59 | 256300 |
| 2025-10-08 | 147.24 | $146.32 | 259100 |
| 2025-10-07 | 147.02 | $144.59 | 423300 |
| 2025-10-06 | 146.93 | $149.87 | 211900 |
| 2025-10-03 | 146.27 | $148.49 | 360300 |
| 2025-10-02 | 145.67 | $149.95 | 317000 |
| 2025-10-01 | 144.86 | $150.28 | 297800 |
| 2025-09-30 | 143.95 | $154.45 | 314100 |
| 2025-09-29 | 142.53 | $153.55 | 456400 |
| 2025-09-26 | 141.09 | $152.18 | 406700 |
| 2025-09-25 | 139.68 | $147.88 | 315500 |
| 2025-09-24 | 138.62 | $145.27 | 300600 |
| 2025-09-23 | 137.76 | $144.09 | 881900 |
| 2025-09-22 | 136.98 | $143.36 | 439900 |
| 2025-09-19 | 136.22 | $140.59 | 918800 |
| 2025-09-18 | 135.69 | $139.64 | 358800 |
| 2025-09-17 | 135.21 | $136.11 | 232400 |
| 2025-09-16 | 135.03 | $135.60 | 246800 |
| 2025-09-15 | 134.87 | $135.41 | 256500 |
| 2025-09-12 | 134.69 | $137.31 | 228800 |
| 2025-09-11 | 134.29 | $138.60 | 416600 |
| 2025-09-10 | 133.72 | $133.14 | 322700 |
| 2025-09-09 | 133.64 | $136.20 | 317600 |
| 2025-09-08 | 133.19 | $136.28 | 290900 |
| 2025-09-05 | 132.67 | $134.45 | 239500 |
| 2025-09-04 | 132.25 | $134.77 | 288100 |
| 2025-09-03 | 131.73 | $134.43 | 424200 |
| 2025-09-02 | 131.15 | $132.35 | 295700 |
| 2025-08-29 | 130.68 | $130.95 | 316900 |
| 2025-08-28 | 130.27 | $131.77 | 431800 |
| 2025-08-27 | 129.70 | $134.58 | 389600 |
| 2025-08-26 | 128.76 | $135.90 | 535500 |
| 2025-08-25 | 127.59 | $135.33 | 379600 |
| 2025-08-22 | 126.37 | $134.88 | 560600 |
| 2025-08-21 | 125.11 | $132.89 | 269400 |
| 2025-08-20 | 123.94 | $130.47 | 310700 |
| 2025-08-19 | 122.93 | $129.24 | 234500 |
| 2025-08-18 | 121.97 | $128.53 | 371000 |
| 2025-08-15 | 121.01 | $128.80 | 336900 |
| 2025-08-14 | 119.97 | $128.31 | 383200 |
| 2025-08-13 | 118.93 | $129.19 | 551100 |
| 2025-08-12 | 117.74 | $126.99 | 432900 |
| 2025-08-11 | 116.71 | $120.22 | 494600 |
| 2025-08-08 | 116.33 | $121.84 | 727300 |
| 2025-08-07 | 115.77 | $119.23 | 960400 |
| 2025-08-06 | 115.46 | $119.82 | 469400 |
| 2025-08-05 | 115.09 | $115.33 | 322200 |
| 2025-08-04 | 115.18 | $114.59 | 289600 |
| 2025-08-01 | 115.36 | $114.77 | 401300 |
| 2025-07-31 | 115.58 | $114.27 | 360900 |
| 2025-07-30 | 115.87 | $114.12 | 331900 |
| 2025-07-29 | 116.23 | $113.94 | 285800 |
| 2025-07-28 | 116.67 | $113.83 | 398200 |
| 2025-07-25 | 117.18 | $115.12 | 304800 |
| 2025-07-24 | 117.63 | $114.30 | 277000 |
| 2025-07-23 | 118.19 | $114.55 | 289500 |
| 2025-07-22 | 118.79 | $114.65 | 525700 |
| 2025-07-21 | 119.44 | $116.15 | 424600 |
| 2025-07-18 | 119.99 | $117.08 | 355200 |
| 2025-07-17 | 120.49 | $116.58 | 440700 |
| 2025-07-16 | 121.06 | $116.52 | 449400 |
| 2025-07-15 | 121.68 | $117.85 | 354600 |
| 2025-07-14 | 122.18 | $118.77 | 285400 |
| 2025-07-11 | 122.61 | $117.99 | 283900 |
| 2025-07-10 | 123.11 | $118.85 | 385400 |
| 2025-07-09 | 123.54 | $120.40 | 259300 |
| 2025-07-08 | 123.83 | $120.00 | 388900 |
| 2025-07-07 | 124.19 | $121.66 | 357600 |
| 2025-07-03 | 124.42 | $123.05 | 287300 |
| 2025-07-02 | 124.55 | $121.83 | 508000 |
| 2025-07-01 | 124.83 | $124.40 | 462400 |
| 2025-06-30 | 124.92 | $127.23 | 343000 |
| 2025-06-27 | 124.75 | $128.49 | 1.3M |
| 2025-06-26 | 124.47 | $125.38 | 348500 |
| 2025-06-25 | 124.53 | $123.16 | 333300 |
| 2025-06-24 | 124.82 | $126.28 | 398700 |
| 2025-06-23 | 124.83 | $128.03 | 367600 |
| 2025-06-20 | 124.68 | $125.08 | 951200 |
| 2025-06-18 | 124.83 | $124.50 | 423800 |
| 2025-06-17 | 125.08 | $122.91 | 318500 |
| 2025-06-16 | 125.53 | $123.31 | 549200 |
| 2025-06-13 | 126.01 | $121.84 | 353600 |
| 2025-06-12 | 126.66 | $119.94 | 457600 |
| 2025-06-11 | 127.54 | $120.04 | 361800 |
| 2025-06-10 | 128.45 | $119.18 | 382000 |
| 2025-06-09 | 129.50 | $121.39 | 551300 |
| 2025-06-06 | 130.41 | $128.23 | 252800 |
| 2025-06-05 | 130.61 | $127.85 | 382500 |
| 2025-06-04 | 130.79 | $129.30 | 234900 |
| 2025-06-03 | 130.75 | $129.87 | 650800 |
| 2025-06-02 | 130.57 | $133.27 | 393300 |
| 2025-05-30 | 129.99 | $132.03 | 563300 |
| 2025-05-29 | 129.40 | $129.79 | 503500 |
| 2025-05-28 | 128.92 | $132.65 | 638100 |
| 2025-05-27 | 128.04 | $129.70 | 413900 |
| 2025-05-23 | 127.34 | $128.50 | 675700 |
| 2025-05-22 | 126.63 | $128.46 | 294200 |
| 2025-05-21 | 125.82 | $130.70 | 274500 |
| 2025-05-20 | 124.67 | $133.28 | 267000 |
| 2025-05-19 | 123.13 | $134.91 | 565900 |
| 2025-05-16 | 121.26 | $134.74 | 623700 |
| 2025-05-15 | 119.26 | $130.40 | 401300 |
| 2025-05-14 | 117.57 | $129.72 | 600100 |
| 2025-05-13 | 115.82 | $127.55 | 777800 |
| 2025-05-12 | 114.18 | $131.89 | 1.1M |
| 2025-05-09 | 111.99 | $136.25 | 2.0M |
| 2025-05-08 | 109.22 | $115.88 | 856200 |
| 2025-05-07 | 108.35 | $114.74 | 661500 |
| 2025-05-06 | 107.51 | $112.81 | 591300 |
| 2025-05-05 | 106.79 | $113.97 | 474600 |
| 2025-05-02 | 105.88 | $114.40 | 791200 |
| 2025-05-01 | 104.87 | $107.24 | 771000 |
| 2025-04-30 | 104.53 | $106.20 | 432100 |
| 2025-04-29 | 104.27 | $107.71 | 308500 |
| 2025-04-28 | 103.84 | $106.45 | 352000 |
| 2025-04-25 | 103.50 | $105.41 | 275700 |
| 2025-04-24 | 103.25 | $104.45 | 299300 |
| 2025-04-23 | 103.07 | $105.08 | 592400 |
| 2025-04-22 | 102.82 | $102.14 | 513900 |
| 2025-04-21 | 102.86 | $97.32 | 795300 |
| 2025-04-17 | 103.36 | $106.04 | 434900 |
| 2025-04-16 | 103.00 | $106.70 | 910100 |
| 2025-04-15 | 102.54 | $106.36 | 386000 |
| 2025-04-14 | 102.06 | $104.66 | 519700 |
| 2025-04-11 | 101.71 | $103.78 | 308800 |
| 2025-04-10 | 101.42 | $102.78 | 464600 |
| 2025-04-09 | 101.17 | $106.48 | 983900 |
| 2025-04-08 | 100.52 | $98.77 | 693600 |
| 2025-04-07 | 100.58 | $98.72 | 1.0M |
| 2025-04-04 | 100.60 | $98.02 | 794400 |
| 2025-04-03 | 100.65 | $100.91 | 424100 |
| 2025-04-02 | 100.39 | $105.78 | 482900 |
| 2025-04-01 | 99.65 | $101.97 | 316800 |
| 2025-03-31 | 99.25 | $100.64 | 477300 |
| 2025-03-28 | 98.97 | $102.10 | 444500 |
| 2025-03-27 | 98.55 | $102.89 | 290700 |
| 2025-03-26 | 98.04 | $101.28 | 200300 |
| 2025-03-25 | 97.70 | $101.97 | 324100 |
| 2025-03-24 | 97.26 | $103.29 | 326100 |
| 2025-03-21 | 96.68 | $98.81 | 872000 |
| 2025-03-20 | 96.51 | $98.74 | 282800 |
| 2025-03-19 | 96.39 | $99.45 | 281400 |
| 2025-03-18 | 96.23 | $95.88 | 347500 |
| 2025-03-17 | 96.46 | $97.35 | 409200 |
| 2025-03-14 | 96.57 | $97.32 | 713700 |
| 2025-03-13 | 96.72 | $93.51 | 507500 |
| 2025-03-12 | 97.29 | $95.27 | 703100 |
| 2025-03-11 | 97.74 | $93.66 | 457600 |
| 2025-03-10 | 98.41 | $89.88 | 515800 |
| 2025-03-07 | 99.53 | $90.82 | 737500 |
| 2025-03-06 | 100.64 | $93.97 | 333600 |
| 2025-03-05 | 101.53 | $99.94 | 318700 |
| 2025-03-04 | 101.89 | $98.29 | 365400 |
| 2025-03-03 | 102.43 | $99.85 | 443700 |
| 2025-02-28 | 102.86 | $102.31 | 526900 |
| 2025-02-27 | 103.06 | $100.07 | 559600 |
| 2025-02-26 | 103.47 | $101.96 | 446100 |
| 2025-02-25 | 103.68 | $98.01 | 381100 |
| 2025-02-24 | 104.26 | $97.95 | 559300 |
| 2025-02-21 | 104.86 | $97.67 | 531000 |
| 2025-02-20 | 105.50 | $105.27 | 379400 |
| 2025-02-19 | 105.38 | $106.51 | 390200 |
| 2025-02-18 | 105.11 | $105.91 | 372800 |
| 2025-02-14 | 104.87 | $103.47 | 401300 |
| 2025-02-13 | 104.82 | $103.32 | 435300 |
| 2025-02-12 | 104.76 | $105.00 | 423100 |
| 2025-02-11 | 104.50 | $106.33 | 397000 |
| 2025-02-10 | 104.06 | $107.87 | 380300 |
| 2025-02-07 | 103.39 | $107.11 | 437900 |
| 2025-02-06 | 102.73 | $109.17 | 363700 |
| 2025-02-05 | 101.80 | $110.11 | 444500 |
| 2025-02-04 | 100.71 | $107.60 | 482500 |
| 2025-02-03 | 99.79 | $104.75 | 646000 |
| 2025-01-31 | 99.10 | $107.13 | 920500 |
| 2025-01-30 | 98.09 | $102.42 | 765200 |
| 2025-01-29 | 97.48 | $99.86 | 349500 |
| 2025-01-28 | 97.07 | $98.03 | 323700 |
| 2025-01-27 | 96.80 | $97.20 | 331100 |
| 2025-01-24 | 96.59 | $99.62 | 214000 |
| 2025-01-23 | 96.09 | $100.35 | 283000 |
| 2025-01-22 | 95.46 | $99.61 | 257200 |
| 2025-01-21 | 94.85 | $99.10 | 385000 |
| 2025-01-17 | 94.23 | $98.17 | 225100 |
| 2025-01-16 | 93.65 | $97.34 | 311800 |
| 2025-01-15 | 93.13 | $97.45 | 385900 |
| 2025-01-14 | 92.56 | $95.71 | 406900 |
| 2025-01-13 | 92.12 | $94.30 | 290000 |
| 2025-01-10 | 91.79 | $91.66 | 251500 |
| 2025-01-08 | 91.69 | $94.41 | 312400 |
| 2025-01-07 | 91.30 | $93.54 | 505600 |
| 2025-01-06 | 90.99 | $94.65 | 432600 |
| 2025-01-03 | 90.55 | $94.97 | 467900 |
| 2025-01-02 | 90.07 | $92.76 | 532300 |
| 2024-12-31 | 89.79 | $90.85 | 399000 |
| 2024-12-30 | 89.69 | $90.13 | 169800 |
| 2024-12-27 | 89.67 | $90.87 | 224500 |
| 2024-12-26 | 89.58 | $92.11 | 277100 |
| 2024-12-24 | 89.36 | $91.06 | 136200 |
| 2024-12-23 | 89.25 | $89.21 | 293600 |
| 2024-12-20 | 89.32 | $87.28 | 2.1M |
| 2024-12-19 | 89.58 | $88.41 | 549200 |
| 2024-12-18 | 89.73 | $85.98 | 482300 |
| 2024-12-17 | 90.11 | $90.24 | 362200 |
| 2024-12-16 | 90.08 | $91.47 | 316400 |
| 2024-12-13 | 89.91 | $88.75 | 229000 |
| 2024-12-12 | 89.98 | $89.40 | 331700 |
| 2024-12-11 | 89.99 | $88.80 | 233600 |
| 2024-12-10 | 90.06 | $88.27 | 331800 |
| 2024-12-09 | 90.19 | $87.92 | 374500 |
| 2024-12-06 | 90.38 | $91.20 | 361200 |
| 2024-12-05 | 90.24 | $91.69 | 238500 |
| 2024-12-04 | 90.05 | $91.64 | 318400 |
| 2024-12-03 | 89.81 | $90.80 | 235200 |
| 2024-12-02 | 89.60 | $91.57 | 520900 |
| 2024-11-29 | 89.26 | $91.41 | 202400 |
| 2024-11-27 | 88.89 | $90.75 | 224000 |
| 2024-11-26 | 88.54 | $91.43 | 185400 |
| 2024-11-25 | 88.05 | $91.57 | 463700 |
| 2024-11-22 | 87.45 | $90.08 | 337100 |
| 2024-11-21 | 86.92 | $88.82 | 299100 |
| 2024-11-20 | 86.42 | $87.29 | 260800 |
| 2024-11-19 | 86.01 | $87.77 | 234700 |
| 2024-11-18 | 85.48 | $87.34 | 449500 |
| 2024-11-15 | 84.91 | $87.20 | 751700 |
| 2024-11-14 | 84.29 | $84.82 | 463300 |
| 2024-11-13 | 83.84 | $89.85 | 369800 |
| 2024-11-12 | 82.84 | $89.26 | 376000 |
| 2024-11-11 | 81.83 | $90.83 | 428300 |
| 2024-11-08 | 80.59 | $91.23 | 571300 |
| 2024-11-07 | 79.23 | $90.37 | 562600 |
| 2024-11-06 | 77.87 | $88.98 | 626800 |
| 2024-11-05 | 76.56 | $81.28 | 319800 |
| 2024-11-04 | 75.95 | $80.59 | 364200 |
| 2024-11-01 | 75.36 | $79.70 | 404700 |
| 2024-10-31 | 74.83 | $80.92 | 525900 |
| 2024-10-30 | 74.14 | $82.12 | 1.1M |
| 2024-10-29 | 73.30 | $74.99 | 507600 |
| 2024-10-28 | 73.13 | $73.33 | 530800 |
| 2024-10-25 | 73.14 | $72.09 | 326100 |
| 2024-10-24 | 73.27 | $72.77 | 344800 |
| 2024-10-23 | 73.35 | $73.44 | 394400 |
| 2024-10-22 | 73.38 | $72.02 | 142300 |
| 2024-10-21 | 73.56 | $71.72 | 183600 |
| 2024-10-18 | 73.81 | $73.05 | 214100 |
| 2024-10-17 | 73.93 | $74.12 | 248400 |
| 2024-10-16 | 73.96 | $74.43 | 233700 |
| 2024-10-15 | 73.95 | $74.84 | 210300 |
| 2024-10-14 | 73.90 | $74.95 | 163700 |
| 2024-10-11 | 73.84 | $73.29 | 175300 |
| 2024-10-10 | 73.92 | $72.51 | 193600 |
| 2024-10-09 | 74.08 | $73.14 | 214100 |
| 2024-10-08 | 74.17 | $72.88 | 227700 |
| 2024-10-07 | 74.27 | $72.59 | 233800 |
| 2024-10-04 | 74.39 | $73.10 | 187700 |
| 2024-10-03 | 74.44 | $71.94 | 237500 |
| 2024-10-02 | 74.60 | $73.77 | 279500 |
| 2024-10-01 | 74.58 | $75.37 | 415600 |
| 2024-09-30 | 74.41 | $75.48 | 280300 |
| 2024-09-27 | 74.22 | $75.22 | 217300 |
| 2024-09-26 | 74.07 | $74.21 | 295900 |
| 2024-09-25 | 74.01 | $75.23 | 286700 |
| 2024-09-24 | 73.86 | $77.42 | 262000 |
| 2024-09-23 | 73.49 | $77.63 | 376600 |
| 2024-09-20 | 73.09 | $75.30 | 1.3M |
| 2024-09-19 | 72.90 | $74.99 | 311800 |
| 2024-09-18 | 72.74 | $73.57 | 438200 |
| 2024-09-17 | 72.71 | $73.63 | 320500 |
| 2024-09-16 | 72.66 | $73.50 | 287900 |
| 2024-09-13 | 72.62 | $72.86 | 413600 |
| 2024-09-12 | 72.64 | $72.09 | 235400 |
| 2024-09-11 | 72.74 | $70.84 | 550800 |
| 2024-09-10 | 72.98 | $69.64 | 288800 |
| 2024-09-09 | 73.33 | $70.06 | 387200 |
| 2024-09-06 | 73.66 | $69.79 | 480200 |
| 2024-09-05 | 74.02 | $72.05 | 362200 |
| 2024-09-04 | 74.15 | $73.65 | 421800 |
| 2024-09-03 | 74.13 | $73.39 | 478400 |
| 2024-08-30 | 74.13 | $75.71 | 368700 |
| 2024-08-29 | 73.92 | $75.50 | 333200 |
| 2024-08-28 | 73.73 | $75.47 | 440200 |
| 2024-08-27 | 73.56 | $75.55 | 369300 |
| 2024-08-26 | 73.39 | $75.76 | 436100 |
| 2024-08-23 | 73.22 | $75.35 | 395800 |
| 2024-08-22 | 73.11 | $73.88 | 291700 |
| 2024-08-21 | 73.15 | $73.38 | 405100 |
| 2024-08-20 | 73.26 | $71.91 | 261800 |
| 2024-08-19 | 73.55 | $71.69 | 363700 |
| 2024-08-16 | 73.89 | $72.93 | 330700 |
| 2024-08-15 | 74.13 | $73.14 | 408200 |
| 2024-08-14 | 74.37 | $74.04 | 322600 |
| 2024-08-13 | 74.55 | $73.11 | 528600 |
| 2024-08-12 | 74.83 | $71.46 | 393600 |
| 2024-08-09 | 75.29 | $72.07 | 365500 |
| 2024-08-08 | 75.69 | $71.51 | 654900 |
| 2024-08-07 | 76.13 | $68.25 | 954000 |
| 2024-08-06 | 76.88 | $74.71 | 863400 |
| 2024-08-05 | 76.98 | $73.65 | 562800 |
| 2024-08-02 | 77.16 | $75.67 | 386300 |
| 2024-08-01 | 77.10 | $76.99 | 458000 |
| 2024-07-31 | 76.88 | $78.41 | 510000 |
| 2024-07-30 | 76.47 | $78.24 | 417200 |
| 2024-07-29 | 76.02 | $78.73 | 358700 |
| 2024-07-26 | 75.47 | $78.81 | 420500 |
| 2024-07-25 | 74.86 | $77.01 | 704900 |
| 2024-07-24 | 74.37 | $78.91 | 384000 |
| 2024-07-23 | 73.63 | $79.32 | 425900 |
| 2024-07-22 | 72.79 | $78.28 | 440700 |
| 2024-07-19 | 71.98 | $76.89 | 377000 |
| 2024-07-18 | 71.25 | $78.03 | 370000 |
| 2024-07-17 | 70.34 | $78.03 | 654000 |
| 2024-07-16 | 69.36 | $77.25 | 677700 |
| 2024-07-15 | 68.39 | $75.10 | 853400 |
| 2024-07-12 | 67.57 | $71.08 | 262600 |
| 2024-07-11 | 67.10 | $69.74 | 325700 |
| 2024-07-10 | 66.73 | $67.66 | 238300 |
| 2024-07-09 | 66.55 | $67.08 | 315000 |
| 2024-07-08 | 66.42 | $68.20 | 289700 |
| 2024-07-05 | 66.16 | $68.04 | 337200 |
| 2024-07-03 | 65.91 | $68.00 | 321300 |
| 2024-07-02 | 65.65 | $67.43 | 376500 |
| 2024-07-01 | 65.44 | $67.27 | 583000 |
| 2024-06-28 | 65.23 | $68.21 | 1.3M |
| 2024-06-27 | 64.91 | $65.98 | 539700 |
| 2024-06-26 | 64.81 | $65.95 | 394600 |
| 2024-06-25 | 64.70 | $65.84 | 508600 |
| 2024-06-24 | 64.60 | $65.35 | 659100 |
| 2024-06-21 | 64.55 | $65.66 | 2.3M |
| 2024-06-20 | 64.47 | $63.63 | 507200 |
| 2024-06-18 | 64.59 | $64.14 | 291800 |
| 2024-06-17 | 64.67 | $63.27 | 300000 |
| 2024-06-14 | 64.85 | $63.03 | 359100 |
| 2024-06-13 | 65.06 | $64.11 | 256200 |
| 2024-06-12 | 65.17 | $64.76 | 357000 |
| 2024-06-11 | 65.23 | $64.52 | 348600 |
| 2024-06-10 | 65.32 | $64.42 | 550600 |
| 2024-06-07 | 65.41 | $65.43 | 341700 |
| 2024-06-06 | 65.41 | $65.74 | 315500 |
| 2024-06-05 | 65.36 | $65.64 | 161900 |
| 2024-06-04 | 65.32 | $65.20 | 358100 |
| 2024-06-03 | 65.30 | $65.61 | 441900 |
| 2024-05-31 | 65.22 | $64.39 | 426000 |
| 2024-05-30 | 65.20 | $65.54 | 304100 |
| 2024-05-29 | 65.00 | $64.43 | 245600 |
| 2024-05-28 | 64.84 | $66.14 | 336800 |
| 2024-05-24 | 64.43 | $65.54 | 214200 |
| 2024-05-23 | 64.01 | $65.05 | 207200 |
| 2024-05-22 | 63.54 | $65.37 | 300200 |
| 2024-05-21 | 62.97 | $66.12 | 280000 |
| 2024-05-20 | 62.23 | $65.47 | 239000 |
| 2024-05-17 | 61.46 | $65.27 | 258300 |
| 2024-05-16 | 60.62 | $65.95 | 610900 |
| 2024-05-15 | 59.62 | $66.00 | 443500 |
| 2024-05-14 | 58.53 | $65.72 | 520100 |
| 2024-05-13 | 57.36 | $65.10 | 490200 |
| 2024-05-10 | 56.16 | $64.80 | 316100 |
| 2024-05-09 | 54.90 | $64.00 | 480200 |
| 2024-05-08 | 53.64 | $64.50 | 520200 |
| 2024-05-07 | 52.24 | $63.04 | 520700 |
| 2024-05-06 | 50.92 | $63.04 | 977400 |
| 2024-05-03 | 49.53 | $60.08 | 1.1M |
| 2024-05-02 | 48.37 | $52.40 | 667500 |
| 2024-05-01 | 47.94 | $50.52 | 519700 |
| 2024-04-30 | 47.70 | $49.62 | 385700 |
| 2024-04-29 | 47.55 | $49.92 | 190100 |
| 2024-04-26 | 47.38 | $49.68 | 457500 |
| 2024-04-25 | 47.24 | $47.63 | 340500 |
| 2024-04-24 | 47.31 | $47.21 | 340400 |
| 2024-04-23 | 47.45 | $47.04 | 261100 |
| 2024-04-22 | 47.62 | $46.84 | 245000 |
| 2024-04-19 | 47.83 | $46.33 | 318100 |
| 2024-04-18 | 48.10 | $46.14 | 249800 |
| 2024-04-17 | 48.41 | $45.99 | 269400 |
| 2024-04-16 | 48.75 | $45.68 | 294500 |
| 2024-04-15 | 49.14 | $45.59 | 564600 |
| 2024-04-12 | 49.55 | $46.26 | 343700 |
| 2024-04-11 | 49.91 | $47.16 | 382300 |
| 2024-04-10 | 50.20 | $46.73 | 606500 |
| 2024-04-09 | 50.54 | $48.46 | 315100 |
| 2024-04-08 | 50.73 | $49.59 | 335400 |
| 2024-04-05 | 50.81 | $50.62 | 342800 |
| 2024-04-04 | 50.78 | $50.72 | 464700 |
| 2024-04-03 | 50.74 | $51.34 | 485700 |
| 2024-04-02 | 50.61 | $51.53 | 394600 |
| 2024-04-01 | 50.46 | $52.34 | 474800 |
| 2024-03-28 | 50.22 | $51.40 | 335800 |
| 2024-03-27 | 50.05 | $51.80 | 264100 |
| 2024-03-26 | 49.83 | $51.23 | 259300 |
| 2024-03-25 | 49.65 | $50.86 | 217100 |
| 2024-03-22 | 49.49 | $50.71 | 185200 |
| 2024-03-21 | 49.33 | $49.92 | 349400 |
| 2024-03-20 | 49.22 | $49.59 | 348000 |
| 2024-03-19 | 49.13 | $49.94 | 330400 |
| 2024-03-18 | 48.98 | $49.06 | 375100 |
| 2024-03-15 | 48.91 | $48.99 | 945900 |
| 2024-03-14 | 48.84 | $48.57 | 452200 |
| 2024-03-13 | 48.83 | $49.99 | 313000 |
| 2024-03-12 | 48.67 | $50.04 | 321900 |
| 2024-03-11 | 48.52 | $50.09 | 301100 |
| 2024-03-08 | 48.36 | $50.09 | 424300 |
| 2024-03-07 | 48.20 | $49.07 | 335200 |
| 2024-03-06 | 48.13 | $47.81 | 396700 |
| 2024-03-05 | 48.19 | $48.22 | 459800 |
| 2024-03-04 | 48.21 | $48.86 | 354600 |
| 2024-03-01 | 48.17 | $49.14 | 460600 |
| 2024-02-29 | 48.09 | $49.50 | 666100 |
| 2024-02-28 | 47.99 | $48.66 | 593100 |
| 2024-02-27 | 47.95 | $47.65 | 513800 |
| 2024-02-26 | 48.07 | $47.48 | 354700 |
| 2024-02-23 | 48.26 | $46.85 | 396500 |
| 2024-02-22 | 48.59 | $46.16 | 574600 |
| 2024-02-21 | 49.04 | $45.68 | 519600 |
| 2024-02-20 | 49.62 | $46.00 | 909900 |
| 2024-02-16 | 50.25 | $47.14 | 597800 |
| 2024-02-15 | 50.84 | $49.51 | 503000 |
| 2024-02-14 | 51.25 | $49.85 | 375200 |
| 2024-02-13 | 51.66 | $49.63 | 449100 |
| 2024-02-12 | 52.15 | $50.97 | 505800 |
| 2024-02-09 | 52.54 | $50.42 | 552500 |
| 2024-02-08 | 53.02 | $49.17 | 522500 |
| 2024-02-07 | 53.65 | $48.89 | 374000 |
| 2024-02-06 | 54.35 | $48.78 | 666800 |
| 2024-02-05 | 55.11 | $48.91 | 808500 |
| 2024-02-02 | 55.89 | $48.39 | 939400 |
| 2024-02-01 | 56.77 | $46.72 | 1.7M |
| 2024-01-31 | 57.87 | $50.48 | 2.3M |
| 2024-01-30 | 58.65 | $47.68 | 5.7M |
| 2024-01-29 | 59.75 | $58.63 | 582800 |
| 2024-01-26 | 59.82 | $60.37 | 354700 |
| 2024-01-25 | 59.72 | $61.18 | 278700 |
| 2024-01-24 | 59.53 | $61.02 | 303600 |
| 2024-01-23 | 59.35 | $61.60 | 313700 |
| 2024-01-22 | 59.11 | $62.21 | 372800 |
| 2024-01-19 | 58.79 | $62.02 | 505700 |
| 2024-01-18 | 58.49 | $58.97 | 272500 |
| 2024-01-17 | 58.47 | $58.58 | 236600 |
| 2024-01-16 | 58.51 | $58.82 | 280200 |
| 2024-01-12 | 58.53 | $58.69 | 202800 |
| 2024-01-11 | 58.57 | $57.83 | 271800 |
| 2024-01-10 | 58.71 | $57.44 | 306700 |
| 2024-01-09 | 58.90 | $56.88 | 299000 |
| 2024-01-08 | 59.16 | $57.43 | 332800 |
| 2024-01-05 | 59.37 | $56.91 | 441000 |
| 2024-01-04 | 59.65 | $59.21 | 359100 |
| 2024-01-03 | 59.70 | $59.61 | 423700 |
| 2024-01-02 | 59.72 | $58.81 | 325200 |
| 2023-12-29 | 59.82 | $58.95 | 371500 |
| 2023-12-28 | 59.89 | $59.58 | 271900 |
| 2023-12-27 | 59.89 | $60.11 | 298100 |
| 2023-12-26 | 59.83 | $59.88 | 321200 |
| 2023-12-22 | 59.78 | $59.59 | 252200 |
| 2023-12-21 | 59.75 | $59.27 | 306800 |
| 2023-12-20 | 59.74 | $59.38 | 390200 |
| 2023-12-19 | 59.71 | $59.90 | 437100 |
| 2023-12-18 | 59.60 | $60.28 | 418900 |
| 2023-12-15 | 59.44 | $59.99 | 3.8M |
| 2023-12-14 | 59.28 | $60.40 | 641900 |
| 2023-12-13 | 59.06 | $61.51 | 662400 |
| 2023-12-12 | 58.70 | $60.88 | 524700 |
| 2023-12-11 | 58.38 | $60.01 | 520700 |
| 2023-12-08 | 58.12 | $59.94 | 252200 |
| 2023-12-07 | 57.85 | $59.54 | 364400 |
| 2023-12-06 | 57.59 | $59.30 | 412200 |
| 2023-12-05 | 57.34 | $59.41 | 341500 |
| 2023-12-04 | 57.06 | $59.38 | 368300 |
| 2023-12-01 | 56.76 | $58.76 | 465900 |
| 2023-11-30 | 56.49 | $56.97 | 522200 |
| 2023-11-29 | 56.39 | $57.65 | 399300 |
| 2023-11-28 | 56.19 | $57.56 | 264400 |
| 2023-11-27 | 55.97 | $57.70 | 318700 |
| 2023-11-24 | 55.70 | $57.48 | 164500 |
| 2023-11-22 | 55.38 | $57.04 | 348700 |
| 2023-11-21 | 55.04 | $56.53 | 360000 |
| 2023-11-20 | 54.69 | $55.78 | 454300 |
| 2023-11-17 | 54.35 | $55.24 | 439300 |
| 2023-11-16 | 54.01 | $55.21 | 299900 |
| 2023-11-15 | 53.61 | $55.37 | 468600 |
| 2023-11-14 | 53.15 | $56.18 | 426500 |
| 2023-11-13 | 52.55 | $55.18 | 507800 |
| 2023-11-10 | 52.01 | $55.63 | 399100 |
| 2023-11-09 | 51.37 | $55.19 | 427800 |
| 2023-11-08 | 50.72 | $55.32 | 356900 |
| 2023-11-07 | 50.01 | $55.50 | 415500 |
| 2023-11-06 | 49.24 | $55.20 | 387300 |
| 2023-11-03 | 48.45 | $55.20 | 531000 |
| 2023-11-02 | 47.60 | $54.25 | 400200 |
| 2023-11-01 | 46.79 | $53.65 | 581800 |
| 2023-10-31 | 45.99 | $51.80 | 766600 |
| 2023-10-30 | 45.33 | $51.37 | 686600 |
| 2023-10-27 | 44.66 | $49.98 | 1.0M |
| 2023-10-26 | 44.10 | $43.15 | 344800 |
| 2023-10-25 | 44.18 | $44.41 | 321800 |
| 2023-10-24 | 44.14 | $44.06 | 363600 |
| 2023-10-23 | 44.12 | $42.29 | 298700 |
| 2023-10-20 | 44.28 | $43.41 | 343000 |
| 2023-10-19 | 44.33 | $43.42 | 314900 |
| 2023-10-18 | 44.37 | $44.96 | 214900 |
| 2023-10-17 | 44.25 | $45.15 | 316200 |
| 2023-10-16 | 44.11 | $45.05 | 224800 |
| 2023-10-13 | 43.97 | $44.41 | 209700 |
| 2023-10-12 | 43.88 | $44.85 | 291900 |
| 2023-10-11 | 43.74 | $45.78 | 226800 |
| 2023-10-10 | 43.51 | $45.89 | 313500 |
| 2023-10-09 | 43.25 | $44.41 | 304700 |
| 2023-10-06 | 43.14 | $43.91 | 298400 |
| 2023-10-05 | 43.07 | $43.60 | 332500 |
| 2023-10-04 | 43.04 | $43.35 | 359800 |
| 2023-10-03 | 43.04 | $42.89 | 283300 |
| 2023-10-02 | 43.08 | $42.76 | 297600 |
| 2023-09-29 | 43.14 | $42.85 | 368700 |
| 2023-09-28 | 43.20 | $43.15 | 414800 |
| 2023-09-27 | 43.24 | $43.07 | 305400 |
| 2023-09-26 | 43.28 | $42.49 | 315400 |
| 2023-09-25 | 43.39 | $43.22 | 243300 |
| 2023-09-22 | 43.42 | $42.85 | 374400 |
| 2023-09-21 | 43.49 | $42.40 | 290600 |
| 2023-09-20 | 43.61 | $43.14 | 353600 |
| 2023-09-19 | 43.66 | $43.14 | 280400 |
| 2023-09-18 | 43.70 | $42.65 | 306200 |
| 2023-09-15 | 43.79 | $43.16 | 2.2M |
| 2023-09-14 | 43.83 | $43.77 | 649600 |
| 2023-09-13 | 43.79 | $43.81 | 539700 |
| 2023-09-12 | 43.75 | $43.59 | 336800 |
| 2023-09-11 | 43.74 | $44.36 | 429800 |
| 2023-09-08 | 43.64 | $44.22 | 390000 |
| 2023-09-07 | 43.56 | $44.26 | 477800 |
| 2023-09-06 | 43.48 | $43.97 | 341900 |
| 2023-09-05 | 43.42 | $43.46 | 477800 |
| 2023-09-01 | 43.43 | $45.50 | 528600 |
| 2023-08-31 | 43.24 | $43.85 | 418100 |
| 2023-08-30 | 43.20 | $43.45 | 404100 |
| 2023-08-29 | 43.21 | $43.28 | 279900 |
| 2023-08-28 | 43.23 | $43.55 | 264200 |
| 2023-08-25 | 43.22 | $43.20 | 290300 |
| 2023-08-24 | 43.25 | $43.47 | 332600 |
| 2023-08-23 | 43.25 | $42.98 | 285400 |
| 2023-08-22 | 43.29 | $42.65 | 239100 |
| 2023-08-21 | 43.37 | $42.65 | 349600 |
| 2023-08-18 | 43.45 | $42.52 | 296800 |
| 2023-08-17 | 43.54 | $42.30 | 331200 |
| 2023-08-16 | 43.65 | $41.81 | 248000 |
| 2023-08-15 | 43.80 | $42.79 | 274500 |
| 2023-08-14 | 43.86 | $43.55 | 369200 |
| 2023-08-11 | 43.82 | $44.12 | 634700 |
| 2023-08-10 | 43.70 | $43.94 | 477200 |
| 2023-08-09 | 43.58 | $44.59 | 335700 |
| 2023-08-08 | 43.36 | $44.65 | 485200 |
| 2023-08-07 | 43.10 | $45.24 | 320000 |
| 2023-08-04 | 42.74 | $45.06 | 262000 |
| 2023-08-03 | 42.35 | $44.41 | 440100 |
| 2023-08-02 | 41.98 | $43.21 | 383500 |
| 2023-08-01 | 41.67 | $43.31 | 312900 |
| 2023-07-31 | 41.32 | $43.24 | 194400 |
| 2023-07-28 | 40.93 | $42.92 | 214100 |
| 2023-07-27 | 40.53 | $42.82 | 245600 |
| 2023-07-26 | 40.09 | $42.55 | 375200 |
| 2023-07-25 | 39.64 | $43.72 | 308300 |
| 2023-07-24 | 39.04 | $43.19 | 309500 |
| 2023-07-21 | 38.44 | $42.35 | 476300 |
| 2023-07-20 | 37.90 | $41.82 | 301300 |
| 2023-07-19 | 37.38 | $41.23 | 552600 |
| 2023-07-18 | 36.91 | $40.94 | 361100 |
| 2023-07-17 | 36.46 | $39.75 | 364200 |
| 2023-07-14 | 36.11 | $39.15 | 398900 |
| 2023-07-13 | 35.82 | $38.15 | 408000 |
| 2023-07-12 | 35.64 | $37.98 | 379600 |
| 2023-07-11 | 35.49 | $37.30 | 395300 |
| 2023-07-10 | 35.43 | $36.69 | 496800 |
| 2023-07-07 | 35.45 | $35.41 | 546200 |
| 2023-07-06 | 35.62 | $33.68 | 334200 |
| 2023-07-05 | 36.00 | $34.09 | 376400 |
| 2023-07-03 | 36.38 | $34.52 | 176500 |
| 2023-06-30 | 36.76 | $34.34 | 373800 |
| 2023-06-29 | 37.19 | $34.45 | 356000 |
| 2023-06-28 | 37.64 | $33.81 | 357700 |
| 2023-06-27 | 38.19 | $34.20 | 361400 |
| 2023-06-26 | 38.75 | $34.26 | 396000 |
| 2023-06-23 | 39.34 | $34.95 | 581200 |
| 2023-06-22 | 39.89 | $36.16 | 459200 |
| 2023-06-21 | 40.37 | $37.02 | 416500 |
| 2023-06-20 | 40.79 | $38.53 | 470700 |
| 2023-06-16 | 41.09 | $38.84 | 1.5M |
| 2023-06-15 | 41.38 | $38.76 | 461500 |
| 2023-06-14 | 41.69 | $39.38 | 469500 |
| 2023-06-13 | 41.96 | $40.58 | 430900 |
| 2023-06-12 | 42.11 | $41.01 | 312300 |
| 2023-06-09 | 42.22 | $41.94 | 221600 |
| 2023-06-08 | 42.24 | $42.13 | 273400 |
| 2023-06-07 | 42.23 | $42.48 | 349000 |
| 2023-06-06 | 42.19 | $42.13 | 498800 |
| 2023-06-05 | 42.18 | $41.26 | 371600 |
| 2023-06-02 | 42.26 | $43.43 | 366600 |
| 2023-06-01 | 42.12 | $41.80 | 291900 |
| 2023-05-31 | 42.14 | $41.50 | 393000 |
| 2023-05-30 | 42.17 | $41.88 | 222100 |
| 2023-05-26 | 42.17 | $42.29 | 236000 |
| 2023-05-25 | 42.11 | $42.53 | 226700 |
| 2023-05-24 | 42.03 | $42.79 | 415600 |
| 2023-05-23 | 41.91 | $42.30 | 554500 |
| 2023-05-22 | 41.82 | $42.91 | 361100 |
| 2023-05-19 | 41.67 | $43.50 | 456500 |
| 2023-05-18 | 41.45 | $42.98 | 353400 |
| 2023-05-17 | 41.26 | $42.46 | 436300 |
| 2023-05-16 | 41.11 | $41.42 | 401500 |
| 2023-05-15 | 41.05 | $40.50 | 379500 |
| 2023-05-12 | 41.06 | $41.15 | 203800 |
| 2023-05-11 | 41.02 | $41.23 | 189300 |
| 2023-05-10 | 40.95 | $41.69 | 253800 |
| 2023-05-09 | 40.83 | $41.31 | 252100 |
| 2023-05-08 | 40.74 | $41.50 | 360200 |
| 2023-05-05 | 40.61 | $41.65 | 311300 |
| 2023-05-04 | 40.45 | $42.10 | 324600 |
| 2023-05-03 | 40.22 | $42.64 | 601500 |
| 2023-05-02 | 39.93 | $38.34 | 452300 |
| 2023-05-01 | 40.04 | $40.82 | 218200 |
| 2023-04-28 | 39.91 | $40.57 | 248600 |
| 2023-04-27 | 39.78 | $40.63 | 217700 |
| 2023-04-26 | 39.63 | $40.85 | 215200 |
| 2023-04-25 | 39.44 | $40.58 | 176900 |
| 2023-04-24 | 39.27 | $40.56 | 193900 |
| 2023-04-21 | 39.08 | $40.64 | 229600 |
| 2023-04-20 | 38.86 | $39.64 | 234600 |
| 2023-04-19 | 38.72 | $39.07 | 232700 |
| 2023-04-18 | 38.62 | $39.50 | 213600 |
| 2023-04-17 | 38.48 | $39.39 | 143000 |
| 2023-04-14 | 38.33 | $39.90 | 150000 |
| 2023-04-13 | 38.12 | $39.98 | 230600 |
| 2023-04-12 | 37.89 | $39.20 | 234500 |
| 2023-04-11 | 37.73 | $38.62 | 183500 |
| 2023-04-10 | 37.61 | $38.21 | 301600 |
| 2023-04-06 | 37.52 | $37.91 | 194100 |
| 2023-04-05 | 37.47 | $38.09 | 198600 |
| 2023-04-04 | 37.41 | $37.78 | 214700 |
| 2023-04-03 | 37.37 | $38.51 | 256000 |
| 2023-03-31 | 37.27 | $38.62 | 378300 |
| 2023-03-30 | 37.16 | $37.32 | 172500 |
| 2023-03-29 | 37.18 | $36.80 | 224900 |
| 2023-03-28 | 37.26 | $37.46 | 187300 |
| 2023-03-27 | 37.29 | $37.68 | 240600 |
| 2023-03-24 | 37.30 | $36.56 | 272800 |
| 2023-03-23 | 37.43 | $36.17 | 326900 |
| 2023-03-22 | 37.62 | $36.59 | 324800 |
| 2023-03-21 | 37.79 | $37.73 | 233700 |
| 2023-03-20 | 37.86 | $37.29 | 270300 |
| 2023-03-17 | 37.99 | $36.41 | 1.0M |
| 2023-03-16 | 38.23 | $37.13 | 287300 |
| 2023-03-15 | 38.41 | $36.89 | 301800 |
| 2023-03-14 | 38.63 | $37.42 | 236600 |
| 2023-03-13 | 38.82 | $36.76 | 218700 |
| 2023-03-10 | 39.09 | $37.79 | 184200 |
| 2023-03-09 | 39.27 | $38.61 | 244700 |
| 2023-03-08 | 39.37 | $38.07 | 326900 |
| 2023-03-07 | 39.53 | $38.72 | 174500 |
| 2023-03-06 | 39.63 | $38.72 | 223500 |
| 2023-03-03 | 39.77 | $39.38 | 156000 |
| 2023-03-02 | 39.83 | $38.85 | 203900 |
| 2023-03-01 | 39.95 | $38.52 | 198100 |
| 2023-02-28 | 40.09 | $39.12 | 317500 |
| 2023-02-27 | 40.17 | $39.19 | 144300 |
| 2023-02-24 | 40.24 | $39.79 | 165000 |
| 2023-02-23 | 40.25 | $40.01 | 224200 |
| 2023-02-22 | 40.23 | $40.16 | 295900 |
| 2023-02-21 | 40.18 | $40.96 | 209500 |
| 2023-02-17 | 40.05 | $40.96 | 228300 |
| 2023-02-16 | 39.90 | $40.71 | 200100 |
| 2023-02-15 | 39.76 | $40.43 | 158600 |
| 2023-02-14 | 39.62 | $40.18 | 206400 |
| 2023-02-13 | 39.49 | $41.27 | 203200 |
| 2023-02-10 | 39.24 | $40.11 | 218200 |
| 2023-02-09 | 39.09 | $39.37 | 264500 |
| 2023-02-08 | 38.99 | $38.80 | 188200 |
| 2023-02-07 | 38.94 | $39.73 | 340500 |
| 2023-02-06 | 38.78 | $40.72 | 398800 |
| 2023-02-03 | 38.52 | $43.83 | 435500 |
| 2023-02-02 | 37.92 | $38.64 | 278800 |
| 2023-02-01 | 37.80 | $38.54 | 393100 |
| 2023-01-31 | 37.68 | $38.18 | 230100 |
| 2023-01-30 | 37.58 | $37.62 | 162100 |
| 2023-01-27 | 37.53 | $38.25 | 138500 |
| 2023-01-26 | 37.40 | $38.79 | 109800 |
| 2023-01-25 | 37.21 | $38.64 | 123700 |
| 2023-01-24 | 37.02 | $38.46 | 171000 |
| 2023-01-23 | 36.84 | $38.09 | 170600 |
| 2023-01-20 | 36.69 | $37.66 | 223800 |
| 2023-01-19 | 36.57 | $36.69 | 183600 |
| 2023-01-18 | 36.55 | $36.43 | 138300 |
| 2023-01-17 | 36.55 | $36.92 | 164000 |
| 2023-01-13 | 36.50 | $37.32 | 155900 |
| 2023-01-12 | 36.42 | $36.97 | 158400 |
| 2023-01-11 | 36.36 | $36.89 | 146500 |
| 2023-01-10 | 36.32 | $37.00 | 215000 |
| 2023-01-09 | 36.27 | $36.06 | 240400 |
| 2023-01-06 | 36.32 | $37.37 | 377300 |
| 2023-01-05 | 36.25 | $36.39 | 242500 |
| 2023-01-04 | 36.30 | $36.06 | 346400 |
| 2023-01-03 | 36.38 | $35.61 | 262700 |
| 2022-12-30 | 36.54 | $35.50 | 289400 |
| 2022-12-29 | 36.73 | $35.58 | 181900 |
| 2022-12-28 | 36.95 | $35.65 | 222100 |
| 2022-12-27 | 37.18 | $36.13 | 173700 |
| 2022-12-23 | 37.39 | $36.17 | 181000 |
| 2022-12-22 | 37.61 | $37.00 | 314500 |
| 2022-12-21 | 37.77 | $37.30 | 239800 |
| 2022-12-20 | 37.92 | $36.34 | 248100 |
| 2022-12-19 | 38.18 | $36.11 | 258000 |
| 2022-12-16 | 38.49 | $36.01 | 2.3M |
| 2022-12-15 | 38.83 | $37.08 | 367600 |
| 2022-12-14 | 39.08 | $36.82 | 265000 |
| 2022-12-13 | 39.37 | $37.02 | 275700 |
| 2022-12-12 | 39.65 | $37.53 | 241800 |
| 2022-12-09 | 39.90 | $37.58 | 207400 |
| 2022-12-08 | 40.17 | $38.74 | 181400 |
| 2022-12-07 | 40.35 | $38.95 | 367000 |
| 2022-12-06 | 40.54 | $39.47 | 250800 |
| 2022-12-05 | 40.69 | $39.46 | 261300 |
| 2022-12-02 | 40.85 | $40.43 | 294600 |
| 2022-12-01 | 40.93 | $41.24 | 187200 |
| 2022-11-30 | 40.94 | $41.60 | 525700 |
| 2022-11-29 | 40.91 | $40.71 | 169400 |
| 2022-11-28 | 40.97 | $40.68 | 340200 |
| 2022-11-25 | 41.03 | $40.34 | 67300 |
| 2022-11-23 | 41.13 | $40.47 | 109300 |
| 2022-11-22 | 41.22 | $40.92 | 253600 |
| 2022-11-21 | 41.27 | $40.39 | 188400 |
| 2022-11-18 | 41.35 | $40.83 | 286500 |
| 2022-11-17 | 41.38 | $40.53 | 329500 |
| 2022-11-16 | 41.43 | $40.85 | 417300 |
| 2022-11-15 | 41.44 | $39.73 | 655700 |
| 2022-11-14 | 41.54 | $39.72 | 317400 |
| 2022-11-11 | 41.64 | $40.55 | 279300 |
| 2022-11-10 | 41.63 | $42.91 | 320900 |
| 2022-11-09 | 41.38 | $42.69 | 342300 |
| 2022-11-08 | 41.13 | $44.12 | 692100 |
| 2022-11-07 | 40.70 | $43.00 | 437700 |
| 2022-11-04 | 40.36 | $42.27 | 550500 |
| 2022-11-03 | 40.06 | $41.86 | 492300 |
| 2022-11-02 | 39.78 | $41.29 | 747300 |
| 2022-11-01 | 39.54 | $41.66 | 272000 |
| 2022-10-31 | 39.24 | $41.70 | 320900 |
| 2022-10-28 | 38.91 | $41.81 | 470900 |
| 2022-10-27 | 38.54 | $40.56 | 377600 |
| 2022-10-26 | 38.28 | $40.47 | 325100 |
| 2022-10-25 | 38.01 | $40.93 | 486700 |
| 2022-10-24 | 37.67 | $38.59 | 368500 |
| 2022-10-21 | 37.54 | $38.14 | 208600 |
| 2022-10-20 | 37.44 | $37.88 | 172000 |
| 2022-10-19 | 37.36 | $37.91 | 283400 |
| 2022-10-18 | 37.26 | $38.66 | 281200 |
| 2022-10-17 | 37.09 | $37.22 | 403500 |
| 2022-10-14 | 37.06 | $36.32 | 350300 |
| 2022-10-13 | 37.12 | $37.99 | 397000 |
| 2022-10-12 | 37.01 | $38.20 | 336200 |
| 2022-10-11 | 36.89 | $37.35 | 625200 |
| 2022-10-10 | 36.86 | $37.33 | 240200 |
| 2022-10-07 | 36.83 | $36.74 | 399300 |
| 2022-10-06 | 36.86 | $37.48 | 344200 |
| 2022-10-05 | 36.83 | $37.16 | 735900 |
| 2022-10-04 | 36.82 | $37.75 | 703200 |
| 2022-10-03 | 36.76 | $36.38 | 270500 |
| 2022-09-30 | 36.84 | $36.45 | 535100 |
| 2022-09-29 | 36.91 | $37.02 | 238900 |
| 2022-09-28 | 36.93 | $37.62 | 407800 |
| 2022-09-27 | 36.90 | $35.47 | 350200 |
| 2022-09-26 | 37.08 | $35.33 | 345400 |
| 2022-09-23 | 37.31 | $35.47 | 253100 |
| 2022-09-22 | 37.54 | $35.96 | 180500 |
| 2022-09-21 | 37.75 | $36.87 | 239800 |
| 2022-09-20 | 37.88 | $37.23 | 195800 |
| 2022-09-19 | 37.98 | $37.18 | 245900 |
| 2022-09-16 | 38.10 | $37.27 | 535400 |
| 2022-09-15 | 38.22 | $38.35 | 310700 |
| 2022-09-14 | 38.23 | $38.15 | 268400 |
| 2022-09-13 | 38.26 | $37.77 | 282000 |
| 2022-09-12 | 38.33 | $39.34 | 424400 |
| 2022-09-09 | 38.24 | $37.66 | 207100 |
| 2022-09-08 | 38.31 | $37.54 | 183100 |
| 2022-09-07 | 38.39 | $37.97 | 405300 |
| 2022-09-06 | 38.44 | $37.19 | 376600 |
| 2022-09-02 | 38.57 | $36.90 | 373600 |
| 2022-09-01 | 38.74 | $38.03 | 355900 |
| 2022-08-31 | 38.80 | $37.69 | 392000 |
| 2022-08-30 | 38.91 | $38.16 | 468400 |
| 2022-08-29 | 38.98 | $38.63 | 237100 |
| 2022-08-26 | 39.01 | $39.75 | 356600 |
| 2022-08-25 | 38.94 | $41.12 | 330700 |
| 2022-08-24 | 38.72 | $39.74 | 312300 |
| 2022-08-23 | 38.65 | $39.21 | 259400 |
| 2022-08-22 | 38.62 | $38.89 | 341100 |
| 2022-08-19 | 38.63 | $39.41 | 293800 |
| 2022-08-18 | 38.59 | $38.35 | 299300 |
| 2022-08-17 | 38.65 | $38.14 | 233500 |
| 2022-08-16 | 38.74 | $37.74 | 333200 |
| 2022-08-15 | 38.87 | $37.95 | 323500 |
| 2022-08-12 | 38.99 | $37.57 | 748600 |
| 2022-08-11 | 39.15 | $37.74 | 640700 |
| 2022-08-10 | 39.29 | $38.76 | 337900 |
| 2022-08-09 | 39.33 | $39.04 | 342500 |
| 2022-08-08 | 39.34 | $38.50 | 354700 |
| 2022-08-05 | 39.38 | $38.26 | 513800 |
| 2022-08-04 | 39.45 | $39.22 | 389200 |
| 2022-08-03 | 39.42 | $39.91 | 191000 |
| 2022-08-02 | 39.31 | $39.87 | 205100 |
| 2022-08-01 | 39.19 | $39.94 | 362500 |
| 2022-07-29 | 39.04 | $40.10 | 336700 |
| 2022-07-28 | 38.86 | $39.76 | 350400 |
| 2022-07-27 | 38.70 | $40.22 | 333600 |
| 2022-07-26 | 38.46 | $39.76 | 281800 |
| 2022-07-25 | 38.26 | $39.19 | 554400 |
| 2022-07-22 | 38.10 | $39.11 | 468700 |
| 2022-07-21 | 37.91 | $39.08 | 283500 |
| 2022-07-20 | 37.71 | $39.65 | 335300 |
| 2022-07-19 | 37.41 | $39.63 | 375200 |
| 2022-07-18 | 37.07 | $38.77 | 206200 |
| 2022-07-15 | 36.78 | $38.60 | 285600 |
| 2022-07-14 | 36.48 | $37.22 | 194300 |
| 2022-07-13 | 36.28 | $37.68 | 274300 |
| 2022-07-12 | 36.00 | $37.00 | 346600 |
| 2022-07-11 | 35.77 | $36.93 | 411800 |
| 2022-07-08 | 35.52 | $38.12 | 757500 |
| 2022-07-07 | 35.15 | $36.94 | 292100 |
| 2022-07-06 | 34.87 | $36.83 | 427200 |
| 2022-07-05 | 34.60 | $37.45 | 590700 |
| 2022-07-01 | 34.25 | $36.52 | 407900 |
| 2022-06-30 | 33.98 | $35.97 | 515600 |
| 2022-06-29 | 33.75 | $35.66 | 451500 |
| 2022-06-28 | 33.53 | $35.32 | 493700 |
| 2022-06-27 | 33.33 | $36.38 | 508300 |
| 2022-06-24 | 33.00 | $36.64 | 1.7M |
| 2022-06-23 | 32.63 | $33.70 | 363600 |
| 2022-06-22 | 32.53 | $32.81 | 525100 |
| 2022-06-21 | 32.51 | $32.03 | 652900 |
| 2022-06-17 | 32.56 | $31.74 | 1.9M |
| 2022-06-16 | 32.64 | $31.12 | 784800 |
| 2022-06-15 | 32.78 | $31.79 | 577000 |
| 2022-06-14 | 32.86 | $31.69 | 770700 |
| 2022-06-13 | 32.94 | $31.30 | 758900 |
| 2022-06-10 | 33.05 | $32.00 | 644400 |
| 2022-06-09 | 33.09 | $33.29 | 342300 |
| 2022-06-08 | 32.99 | $33.99 | 620600 |
| 2022-06-07 | 32.82 | $35.35 | 527100 |
| 2022-06-06 | 32.50 | $34.58 | 528800 |
| 2022-06-03 | 32.24 | $34.09 | 559500 |
| 2022-06-02 | 31.99 | $33.61 | 552400 |
| 2022-06-01 | 31.77 | $33.10 | 479000 |
| 2022-05-31 | 31.58 | $32.62 | 465300 |
| 2022-05-27 | 31.42 | $32.62 | 244100 |
| 2022-05-26 | 31.24 | $31.64 | 228300 |
| 2022-05-25 | 31.15 | $31.88 | 279400 |
| 2022-05-24 | 31.03 | $31.48 | 338900 |
| 2022-05-23 | 30.93 | $31.60 | 455300 |
| 2022-05-20 | 30.82 | $31.85 | 338300 |
| 2022-05-19 | 30.68 | $31.99 | 422200 |
| 2022-05-18 | 30.52 | $31.70 | 543300 |
| 2022-05-17 | 30.37 | $31.17 | 552900 |
| 2022-05-16 | 30.28 | $30.39 | 283800 |
| 2022-05-13 | 30.26 | $30.43 | 355100 |
| 2022-05-12 | 30.23 | $30.79 | 373900 |
| 2022-05-11 | 30.17 | $30.74 | 417800 |
| 2022-05-10 | 30.09 | $32.18 | 520300 |
| 2022-05-09 | 29.87 | $31.47 | 594600 |
| 2022-05-06 | 29.70 | $30.87 | 1.5M |
| 2022-05-05 | 29.58 | $28.22 | 391000 |
| 2022-05-04 | 29.72 | $29.02 | 337100 |
| 2022-05-03 | 29.78 | $28.92 | 296400 |
| 2022-05-02 | 29.85 | $29.67 | 376300 |
| 2022-04-29 | 29.87 | $29.31 | 366500 |
| 2022-04-28 | 29.92 | $30.13 | 324900 |
| 2022-04-27 | 29.89 | $29.81 | 469700 |
| 2022-04-26 | 29.89 | $30.12 | 907900 |
| 2022-04-25 | 29.86 | $30.07 | 428300 |
| 2022-04-22 | 29.84 | $29.88 | 388000 |
| 2022-04-21 | 29.84 | $30.25 | 482700 |
| 2022-04-20 | 29.79 | $30.89 | 387900 |
| 2022-04-19 | 29.67 | $30.62 | 494800 |
| 2022-04-18 | 29.58 | $30.25 | 414700 |
| 2022-04-14 | 29.51 | $29.67 | 576600 |
| 2022-04-13 | 29.49 | $29.32 | 351900 |
| 2022-04-12 | 29.50 | $29.18 | 609500 |
| 2022-04-11 | 29.51 | $28.71 | 755200 |
| 2022-04-08 | 29.55 | $28.98 | 549700 |
| 2022-04-07 | 29.54 | $29.04 | 742800 |
| 2022-04-06 | 29.50 | $29.08 | 629800 |
| 2022-04-05 | 29.44 | $29.38 | 462600 |
| 2022-04-04 | 29.31 | $30.35 | 380200 |
| 2022-04-01 | 29.06 | $31.00 | 749700 |
| 2022-03-31 | 28.71 | $29.71 | 836900 |
| 2022-03-30 | 28.44 | $30.24 | 408200 |
| 2022-03-29 | 28.10 | $30.10 | 598700 |
| 2022-03-28 | 27.72 | $30.07 | 245100 |
| 2022-03-25 | 27.31 | $30.08 | 329700 |
| 2022-03-24 | 26.85 | $29.85 | 292000 |
| 2022-03-23 | 26.37 | $28.64 | 288600 |
| 2022-03-22 | 25.96 | $28.85 | 264000 |
| 2022-03-21 | 25.49 | $29.43 | 345400 |
| 2022-03-18 | 24.92 | $29.25 | 610900 |
| 2022-03-17 | 24.33 | $28.63 | 346200 |
| 2022-03-16 | 23.78 | $27.62 | 354300 |
| 2022-03-15 | 23.30 | $26.85 | 532200 |
| 2022-03-14 | 22.88 | $25.48 | 369100 |
| 2022-03-11 | 22.58 | $24.15 | 336100 |
| 2022-03-10 | 22.40 | $24.01 | 264600 |
| 2022-03-09 | 22.24 | $23.90 | 289600 |
| 2022-03-08 | 22.11 | $23.39 | 442200 |
| 2022-03-07 | 22.06 | $22.86 | 383400 |
| 2022-03-04 | 22.07 | $22.54 | 219400 |
| 2022-03-03 | 22.15 | $22.75 | 380300 |
| 2022-03-02 | 22.24 | $23.09 | 342100 |
| 2022-03-01 | 22.32 | $22.43 | 841500 |
| 2022-02-28 | 22.49 | $20.78 | 483800 |
| 2022-02-25 | 22.87 | $20.77 | 414000 |
| 2022-02-24 | 23.28 | $20.12 | 439900 |
| 2022-02-23 | 23.79 | $19.74 | 429100 |
| 2022-02-22 | 24.40 | $20.43 | 693700 |
| 2022-02-18 | 24.99 | $20.83 | 909500 |
| 2022-02-17 | 25.58 | $21.10 | 1.3M |
| 2022-02-16 | 26.17 | $23.10 | 474200 |
| 2022-02-15 | 26.60 | $23.69 | 590100 |
| 2022-02-14 | 27.01 | $23.49 | 523700 |
| 2022-02-11 | 27.46 | $23.76 | 827200 |
| 2022-02-10 | 27.91 | $22.77 | 1.2M |
| 2022-02-09 | 28.49 | $24.70 | 1.9M |
| 2022-02-08 | 28.91 | $28.75 | 357600 |
| 2022-02-07 | 28.96 | $28.30 | 162700 |
| 2022-02-04 | 29.05 | $28.22 | 163000 |
| 2022-02-03 | 29.17 | $27.98 | 236500 |
| 2022-02-02 | 29.32 | $28.58 | 284700 |
| 2022-02-01 | 29.42 | $29.37 | 343000 |
| 2022-01-31 | 29.46 | $29.42 | 344000 |
| 2022-01-28 | 29.50 | $28.48 | 279700 |
| 2022-01-27 | 29.63 | $28.55 | 284300 |
| 2022-01-26 | 29.75 | $29.66 | 420400 |
| 2022-01-25 | 29.77 | $30.50 | 466700 |
| 2022-01-24 | 29.71 | $31.71 | 1.2M |
| 2022-01-21 | 29.53 | $27.90 | 238000 |
| 2022-01-20 | 29.71 | $28.29 | 257500 |
| 2022-01-19 | 29.87 | $28.58 | 244100 |
| 2022-01-18 | 29.99 | $29.37 | 256600 |
| 2022-01-14 | 30.03 | $29.70 | 196000 |
| 2022-01-13 | 30.03 | $29.42 | 207100 |
| 2022-01-12 | 30.06 | $29.49 | 284100 |
| 2022-01-11 | 30.07 | $30.53 | 205200 |
| 2022-01-10 | 29.99 | $30.21 | 217000 |
| 2022-01-07 | 29.94 | $30.18 | 341600 |
| 2022-01-06 | 29.89 | $30.58 | 451900 |
| 2022-01-05 | 29.81 | $30.64 | 350300 |
| 2022-01-04 | 29.72 | $31.50 | 278800 |
| 2022-01-03 | 29.55 | $30.65 | 299200 |
| 2021-12-31 | 29.45 | $29.56 | 100500 |
| 2021-12-30 | 29.45 | $29.63 | 157500 |
| 2021-12-29 | 29.44 | $29.16 | 240900 |
| 2021-12-28 | 29.48 | $29.82 | 348000 |
| 2021-12-27 | 29.45 | $30.40 | 232100 |
| 2021-12-23 | 29.37 | $30.02 | 372800 |
| 2021-12-22 | 29.34 | $29.39 | 173200 |
| 2021-12-21 | 29.37 | $29.17 | 404100 |
| 2021-12-20 | 29.43 | $27.57 | 405600 |
| 2021-12-17 | 29.66 | $28.21 | 879100 |
| 2021-12-16 | 29.83 | $28.23 | 510300 |
| 2021-12-15 | 30.02 | $29.07 | 448200 |
| 2021-12-14 | 30.15 | $29.25 | 248400 |
| 2021-12-13 | 30.28 | $29.94 | 219200 |
| 2021-12-10 | 30.35 | $30.15 | 405600 |
| 2021-12-09 | 30.42 | $30.39 | 248900 |
| 2021-12-08 | 30.49 | $31.70 | 411500 |
| 2021-12-07 | 30.44 | $31.07 | 549300 |
| 2021-12-06 | 30.45 | $30.35 | 605200 |
| 2021-12-03 | 30.54 | $29.12 | 559000 |
| 2021-12-02 | 30.76 | $28.56 | 432300 |
| 2021-12-01 | 31.06 | $28.83 | 405200 |
| 2021-11-30 | 31.37 | $29.67 | 580400 |
| 2021-11-29 | 31.64 | $29.84 | 346200 |
| 2021-11-26 | 31.93 | $30.66 | 207600 |
| 2021-11-24 | 32.18 | $31.72 | 278000 |
| 2021-11-23 | 32.35 | $31.01 | 452900 |
| 2021-11-22 | 32.62 | $30.78 | 320700 |
| 2021-11-19 | 32.95 | $30.61 | 321700 |
| 2021-11-18 | 33.31 | $30.48 | 354900 |
| 2021-11-17 | 33.73 | $31.73 | 350000 |
| 2021-11-16 | 34.04 | $32.31 | 314000 |
| 2021-11-15 | 34.31 | $32.68 | 329200 |
| 2021-11-12 | 34.57 | $32.90 | 314000 |
| 2021-11-11 | 34.83 | $33.34 | 223600 |
| 2021-11-10 | 35.05 | $33.84 | 807200 |
| 2021-11-09 | 35.24 | $33.52 | 479400 |
| 2021-11-08 | 35.47 | $32.82 | 563200 |
| 2021-11-05 | 35.78 | $31.86 | 985700 |
| 2021-11-04 | 36.22 | $30.42 | 1.4M |
| 2021-11-03 | 36.83 | $36.24 | 388000 |
| 2021-11-02 | 36.89 | $34.91 | 649600 |
| 2021-11-01 | 37.11 | $38.87 | 264000 |
| 2021-10-29 | 36.94 | $36.93 | 494400 |
| 2021-10-28 | 36.96 | $38.03 | 235100 |
| 2021-10-27 | 36.87 | $37.31 | 229100 |
| 2021-10-26 | 36.86 | $37.19 | 254700 |
| 2021-10-25 | 36.87 | $37.53 | 227500 |
| 2021-10-22 | 36.85 | $36.80 | 169100 |
| 2021-10-21 | 36.91 | $36.73 | 210000 |
| 2021-10-20 | 36.99 | $35.80 | 166400 |
| 2021-10-19 | 37.17 | $36.32 | 286800 |
| 2021-10-18 | 37.30 | $36.55 | 259800 |
| 2021-10-15 | 37.43 | $36.41 | 324800 |
| 2021-10-14 | 37.58 | $36.51 | 260600 |
| 2021-10-13 | 37.73 | $35.61 | 331100 |
| 2021-10-12 | 37.98 | $35.11 | 298100 |
| 2021-10-11 | 38.29 | $37.49 | 573100 |
| 2021-10-08 | 38.37 | $37.76 | 360000 |
| 2021-10-07 | 38.43 | $38.18 | 427600 |
| 2021-10-06 | 38.45 | $38.70 | 228500 |
| 2021-10-05 | 38.42 | $39.07 | 246200 |
| 2021-10-04 | 38.34 | $38.25 | 270800 |
| 2021-10-01 | 38.33 | $37.54 | 285200 |
| 2021-09-30 | 38.40 | $37.81 | 276200 |
| 2021-09-29 | 38.43 | $38.31 | 250500 |
| 2021-09-28 | 38.41 | $39.04 | 202300 |
| 2021-09-27 | 38.30 | $38.96 | 193600 |
| 2021-09-24 | 38.20 | $38.68 | 281900 |
| 2021-09-23 | 38.12 | $38.50 | 255900 |
| 2021-09-22 | 38.04 | $38.24 | 518500 |
| 2021-09-21 | 37.98 | $38.17 | 352400 |
| 2021-09-20 | 37.91 | $38.56 | 262300 |
| 2021-09-17 | 37.80 | $39.66 | 891200 |
| 2021-09-16 | 37.56 | $38.10 | 170600 |
| 2021-09-15 | 37.45 | $38.21 | 168900 |
| 2021-09-14 | 37.33 | $38.01 | 241800 |
| 2021-09-13 | 37.21 | $38.25 | 199500 |
| 2021-09-10 | 37.07 | $37.44 | 231700 |
| 2021-09-09 | 37.01 | $38.24 | 201300 |
| 2021-09-08 | 36.87 | $37.79 | 179600 |
| 2021-09-07 | 36.76 | $37.20 | 182100 |
| 2021-09-03 | 36.71 | $37.10 | 178000 |
| 2021-09-02 | 36.66 | $37.37 | 159400 |
| 2021-09-01 | 36.59 | $37.09 | 217300 |
| 2021-08-31 | 36.55 | $37.00 | 281200 |
| 2021-08-30 | 36.51 | $36.75 | 200400 |
| 2021-08-27 | 36.50 | $37.58 | 343800 |
| 2021-08-26 | 36.40 | $36.82 | 325700 |
| 2021-08-25 | 36.38 | $36.46 | 317400 |
| 2021-08-24 | 36.39 | $35.58 | 273000 |
| 2021-08-23 | 36.48 | $36.85 | 235900 |
| 2021-08-20 | 36.44 | $35.94 | 468900 |
| 2021-08-19 | 36.48 | $34.60 | 313300 |
| 2021-08-18 | 36.66 | $35.47 | 278200 |
| 2021-08-17 | 36.76 | $36.01 | 240300 |
| 2021-08-16 | 36.81 | $36.79 | 163400 |
| 2021-08-13 | 36.77 | $37.74 | 138800 |
| 2021-08-12 | 36.63 | $37.57 | 291200 |
| 2021-08-11 | 36.50 | $37.19 | 204800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
128.41
2026-08-07
Close Price
$140.98
Vol: 686900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.51
Average
68.64
Maximum
154.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 128.41 | $140.98 | 686900 |
| 2026-08-06 | 125.53 | $124.26 | 562623 |
| 2026-08-05 | 125.71 | $128.91 | 274382 |
| 2026-08-04 | 124.92 | $129.89 | 231325 |
| 2026-08-03 | 123.80 | $127.49 | 284750 |
| 2026-07-31 | 123.01 | $124.85 | 347200 |
| 2026-07-30 | 122.65 | $126.44 | 346040 |
| 2026-07-29 | 121.89 | $133.60 | 402034 |
| 2026-07-28 | 119.51 | $126.30 | 346825 |
| 2026-07-27 | 118.30 | $120.22 | 237900 |
| 2026-07-24 | 118.18 | $115.84 | 219942 |
| 2026-07-23 | 118.99 | $115.13 | 283541 |
| 2026-07-22 | 120.09 | $112.08 | 335700 |
| 2026-07-21 | 122.02 | $116.35 | 369500 |
| 2026-07-20 | 123.36 | $115.04 | 232800 |
| 2026-07-17 | 125.21 | $118.00 | 577100 |
| 2026-07-16 | 126.72 | $116.22 | 489305 |
| 2026-07-15 | 128.86 | $115.82 | 753200 |
| 2026-07-14 | 131.40 | $132.11 | 252407 |
| 2026-07-13 | 130.91 | $133.18 | 258111 |
| 2026-07-10 | 130.10 | $130.90 | 301003 |
| 2026-07-09 | 129.63 | $131.32 | 316206 |
| 2026-07-08 | 128.97 | $130.85 | 321310 |
| 2026-07-07 | 128.29 | $135.55 | 464700 |
| 2026-07-06 | 126.51 | $129.56 | 394600 |
| 2026-07-02 | 125.68 | $129.88 | 294034 |
| 2026-07-01 | 124.65 | $128.23 | 318932 |
| 2026-06-30 | 123.80 | $124.66 | 277200 |
| 2026-06-29 | 123.56 | $123.85 | 410183 |
| 2026-06-26 | 123.45 | $127.53 | 901745 |
| 2026-06-25 | 122.55 | $124.16 | 355900 |
| 2026-06-24 | 122.21 | $122.81 | 279700 |
| 2026-06-23 | 122.09 | $120.73 | 314500 |
| 2026-06-22 | 122.40 | $119.28 | 471575 |
| 2026-06-18 | 123.07 | $119.07 | 483522 |
| 2026-06-17 | 123.88 | $117.34 | 277500 |
| 2026-06-16 | 125.19 | $117.89 | 406323 |
| 2026-06-15 | 126.58 | $117.65 | 374515 |
| 2026-06-12 | 128.24 | $128.40 | 296082 |
| 2026-06-11 | 127.88 | $131.89 | 211426 |
| 2026-06-10 | 126.72 | $130.25 | 258506 |
| 2026-06-09 | 125.70 | $126.08 | 173120 |
| 2026-06-08 | 125.38 | $126.33 | 228517 |
| 2026-06-05 | 124.94 | $126.65 | 287200 |
| 2026-06-04 | 124.36 | $124.45 | 242500 |
| 2026-06-03 | 124.14 | $123.06 | 350848 |
| 2026-06-02 | 124.16 | $122.26 | 197524 |
| 2026-06-01 | 124.35 | $122.07 | 326635 |
| 2026-05-29 | 124.59 | $117.80 | 516920 |
| 2026-05-28 | 125.76 | $121.13 | 240616 |
| 2026-05-27 | 126.39 | $122.54 | 284800 |
| 2026-05-26 | 126.82 | $124.27 | 234932 |
| 2026-05-22 | 126.92 | $125.15 | 248600 |
| 2026-05-21 | 126.83 | $124.08 | 239805 |
| 2026-05-20 | 126.93 | $126.01 | 344500 |
| 2026-05-19 | 126.62 | $126.02 | 234304 |
| 2026-05-18 | 126.23 | $127.85 | 256100 |
| 2026-05-15 | 125.36 | $122.93 | 214227 |
| 2026-05-14 | 125.36 | $126.51 | 258500 |
| 2026-05-13 | 124.58 | $128.80 | 322100 |
| 2026-05-12 | 123.17 | $128.48 | 239700 |
| 2026-05-11 | 121.58 | $130.23 | 451603 |
| 2026-05-08 | 119.34 | $133.73 | 703000 |
| 2026-05-07 | 115.99 | $117.00 | 383000 |
| 2026-05-06 | 115.62 | $115.31 | 238600 |
| 2026-05-05 | 115.53 | $118.07 | 304952 |
| 2026-05-04 | 114.84 | $113.37 | 292600 |
| 2026-05-01 | 115.02 | $113.86 | 259700 |
| 2026-04-30 | 115.13 | $115.22 | 225030 |
| 2026-04-29 | 114.95 | $114.62 | 344100 |
| 2026-04-28 | 114.87 | $113.16 | 324100 |
| 2026-04-27 | 115.07 | $112.39 | 249735 |
| 2026-04-24 | 115.46 | $107.63 | 546400 |
| 2026-04-23 | 116.90 | $110.33 | 414740 |
| 2026-04-22 | 117.99 | $117.66 | 155100 |
| 2026-04-21 | 117.70 | $117.76 | 250200 |
| 2026-04-20 | 117.32 | $118.74 | 200500 |
| 2026-04-17 | 116.65 | $117.91 | 284530 |
| 2026-04-16 | 116.03 | $116.00 | 192600 |
| 2026-04-15 | 115.69 | $112.49 | 208050 |
| 2026-04-14 | 116.03 | $113.57 | 203233 |
| 2026-04-13 | 116.17 | $113.13 | 212034 |
| 2026-04-10 | 116.41 | $112.04 | 227213 |
| 2026-04-09 | 116.90 | $114.26 | 327458 |
| 2026-04-08 | 116.97 | $118.00 | 498601 |
| 2026-04-07 | 116.24 | $114.94 | 315822 |
| 2026-04-06 | 116.01 | $117.20 | 197600 |
| 2026-04-02 | 115.24 | $117.90 | 167529 |
| 2026-04-01 | 114.18 | $116.66 | 205537 |
| 2026-03-31 | 113.18 | $115.25 | 364500 |
| 2026-03-30 | 112.30 | $114.03 | 404800 |
| 2026-03-27 | 111.51 | $114.61 | 296816 |
| 2026-03-26 | 110.46 | $116.39 | 310127 |
| 2026-03-25 | 108.84 | $115.98 | 270473 |
| 2026-03-24 | 107.03 | $113.08 | 395300 |
| 2026-03-23 | 105.54 | $109.64 | 352540 |
| 2026-03-20 | 104.51 | $106.49 | 1.6M |
| 2026-03-19 | 103.98 | $106.98 | 381703 |
| 2026-03-18 | 103.26 | $105.64 | 351449 |
| 2026-03-17 | 102.71 | $106.64 | 329200 |
| 2026-03-16 | 101.85 | $105.07 | 315600 |
| 2026-03-13 | 101.18 | $105.11 | 246712 |
| 2026-03-12 | 100.40 | $103.84 | 294200 |
| 2026-03-11 | 99.77 | $101.10 | 354546 |
| 2026-03-10 | 99.62 | $101.12 | 305365 |
| 2026-03-09 | 99.45 | $103.13 | 332208 |
| 2026-03-06 | 98.83 | $102.05 | 265400 |
| 2026-03-05 | 98.36 | $102.04 | 235830 |
| 2026-03-04 | 97.82 | $100.64 | 530693 |
| 2026-03-03 | 97.51 | $102.70 | 345800 |
| 2026-03-02 | 96.72 | $99.81 | 550700 |
| 2026-02-27 | 96.44 | $98.00 | 602726 |
| 2026-02-26 | 96.51 | $98.76 | 383425 |
| 2026-02-25 | 96.46 | $96.07 | 484118 |
| 2026-02-24 | 96.99 | $99.59 | 324441 |
| 2026-02-23 | 96.88 | $98.54 | 683200 |
| 2026-02-20 | 97.00 | $96.64 | 422107 |
| 2026-02-19 | 97.56 | $96.75 | 483819 |
| 2026-02-18 | 98.21 | $97.61 | 353241 |
| 2026-02-17 | 98.81 | $95.59 | 336000 |
| 2026-02-13 | 99.95 | $95.52 | 433000 |
| 2026-02-12 | 101.32 | $92.92 | 632700 |
| 2026-02-11 | 103.47 | $95.17 | 381900 |
| 2026-02-10 | 105.50 | $100.84 | 314800 |
| 2026-02-09 | 106.68 | $102.62 | 379600 |
| 2026-02-06 | 107.69 | $104.48 | 332700 |
| 2026-02-05 | 108.46 | $103.22 | 450300 |
| 2026-02-04 | 109.63 | $100.45 | 538500 |
| 2026-02-03 | 111.57 | $99.41 | 795200 |
| 2026-02-02 | 114.03 | $105.68 | 546400 |
| 2026-01-30 | 115.56 | $103.55 | 835100 |
| 2026-01-29 | 117.77 | $107.78 | 1.5M |
| 2026-01-28 | 119.42 | $115.92 | 790000 |
| 2026-01-27 | 119.59 | $115.22 | 607000 |
| 2026-01-26 | 119.90 | $118.20 | 442300 |
| 2026-01-23 | 119.61 | $121.28 | 297000 |
| 2026-01-22 | 118.58 | $121.67 | 248000 |
| 2026-01-21 | 117.28 | $121.59 | 309100 |
| 2026-01-20 | 115.75 | $118.27 | 266400 |
| 2026-01-16 | 114.65 | $116.85 | 313200 |
| 2026-01-15 | 113.65 | $117.39 | 468200 |
| 2026-01-14 | 112.34 | $114.69 | 360400 |
| 2026-01-13 | 111.37 | $114.56 | 231100 |
| 2026-01-12 | 110.24 | $116.05 | 382900 |
| 2026-01-09 | 108.61 | $113.57 | 210900 |
| 2026-01-08 | 107.21 | $113.12 | 313000 |
| 2026-01-07 | 105.67 | $109.95 | 275500 |
| 2026-01-06 | 104.53 | $110.53 | 375600 |
| 2026-01-05 | 103.09 | $109.58 | 485400 |
| 2026-01-02 | 101.60 | $104.47 | 301600 |
| 2025-12-31 | 100.96 | $103.47 | 331000 |
| 2025-12-30 | 100.41 | $104.00 | 322000 |
| 2025-12-29 | 99.67 | $104.53 | 345000 |
| 2025-12-26 | 98.70 | $104.68 | 323000 |
| 2025-12-24 | 97.55 | $103.66 | 186500 |
| 2025-12-23 | 96.44 | $103.62 | 436700 |
| 2025-12-22 | 95.17 | $102.73 | 381300 |
| 2025-12-19 | 93.90 | $100.60 | 859200 |
| 2025-12-18 | 92.89 | $99.40 | 495600 |
| 2025-12-17 | 92.00 | $100.00 | 497300 |
| 2025-12-16 | 90.87 | $100.32 | 782000 |
| 2025-12-15 | 89.52 | $97.76 | 540400 |
| 2025-12-12 | 88.53 | $92.88 | 487200 |
| 2025-12-11 | 88.44 | $93.10 | 633500 |
| 2025-12-10 | 88.35 | $93.02 | 530400 |
| 2025-12-09 | 88.30 | $94.10 | 532500 |
| 2025-12-08 | 88.07 | $93.56 | 538900 |
| 2025-12-05 | 87.96 | $94.54 | 559900 |
| 2025-12-04 | 87.69 | $96.11 | 627900 |
| 2025-12-03 | 87.10 | $94.35 | 801100 |
| 2025-12-02 | 86.86 | $94.27 | 672800 |
| 2025-12-01 | 86.66 | $93.83 | 545800 |
| 2025-11-28 | 86.59 | $92.56 | 256300 |
| 2025-11-26 | 86.85 | $92.49 | 658000 |
| 2025-11-25 | 87.25 | $89.61 | 1.1M |
| 2025-11-24 | 88.40 | $89.36 | 1.7M |
| 2025-11-21 | 89.88 | $93.37 | 755400 |
| 2025-11-20 | 90.83 | $93.78 | 609000 |
| 2025-11-19 | 91.93 | $95.80 | 491200 |
| 2025-11-18 | 92.87 | $95.75 | 499000 |
| 2025-11-17 | 94.07 | $93.78 | 516500 |
| 2025-11-14 | 95.96 | $96.47 | 522900 |
| 2025-11-13 | 97.68 | $96.26 | 600600 |
| 2025-11-12 | 99.81 | $96.86 | 699600 |
| 2025-11-11 | 102.26 | $96.51 | 530000 |
| 2025-11-10 | 105.25 | $95.19 | 484300 |
| 2025-11-07 | 109.09 | $94.89 | 703100 |
| 2025-11-06 | 113.70 | $95.14 | 791700 |
| 2025-11-05 | 119.06 | $97.49 | 1.1M |
| 2025-11-04 | 124.84 | $92.22 | 1.2M |
| 2025-11-03 | 132.72 | $95.60 | 1.9M |
| 2025-10-31 | 141.18 | $98.02 | 3.5M |
| 2025-10-30 | 150.51 | $141.77 | 494400 |
| 2025-10-29 | 152.11 | $141.04 | 639800 |
| 2025-10-28 | 154.10 | $153.98 | 156400 |
| 2025-10-27 | 153.66 | $153.84 | 185900 |
| 2025-10-24 | 153.16 | $152.97 | 205400 |
| 2025-10-23 | 152.74 | $153.04 | 195700 |
| 2025-10-22 | 152.22 | $152.24 | 218700 |
| 2025-10-21 | 151.75 | $153.08 | 254700 |
| 2025-10-20 | 151.01 | $153.10 | 194700 |
| 2025-10-17 | 150.13 | $151.33 | 230400 |
| 2025-10-16 | 149.46 | $147.60 | 276200 |
| 2025-10-15 | 149.44 | $148.62 | 309500 |
| 2025-10-14 | 149.19 | $149.73 | 364100 |
| 2025-10-13 | 148.63 | $145.11 | 268000 |
| 2025-10-10 | 148.94 | $142.58 | 242200 |
| 2025-10-09 | 149.81 | $143.59 | 256300 |
| 2025-10-08 | 150.58 | $146.32 | 259100 |
| 2025-10-07 | 150.87 | $144.59 | 423300 |
| 2025-10-06 | 151.53 | $149.87 | 211900 |
| 2025-10-03 | 151.15 | $148.49 | 360300 |
| 2025-10-02 | 150.97 | $149.95 | 317000 |
| 2025-10-01 | 150.41 | $150.28 | 297800 |
| 2025-09-30 | 149.65 | $154.45 | 314100 |
| 2025-09-29 | 147.85 | $153.55 | 456400 |
| 2025-09-26 | 145.92 | $152.18 | 406700 |
| 2025-09-25 | 143.93 | $147.88 | 315500 |
| 2025-09-24 | 142.50 | $145.27 | 300600 |
| 2025-09-23 | 141.36 | $144.09 | 881900 |
| 2025-09-22 | 140.25 | $143.36 | 439900 |
| 2025-09-19 | 139.10 | $140.59 | 918800 |
| 2025-09-18 | 138.33 | $139.64 | 358800 |
| 2025-09-17 | 137.61 | $136.11 | 232400 |
| 2025-09-16 | 137.49 | $135.60 | 246800 |
| 2025-09-15 | 137.44 | $135.41 | 256500 |
| 2025-09-12 | 137.40 | $137.31 | 228800 |
| 2025-09-11 | 136.92 | $138.60 | 416600 |
| 2025-09-10 | 136.08 | $133.14 | 322700 |
| 2025-09-09 | 136.22 | $136.20 | 317600 |
| 2025-09-08 | 135.72 | $136.28 | 290900 |
| 2025-09-05 | 135.09 | $134.45 | 239500 |
| 2025-09-04 | 134.73 | $134.77 | 288100 |
| 2025-09-03 | 134.21 | $134.43 | 424200 |
| 2025-09-02 | 133.66 | $132.35 | 295700 |
| 2025-08-29 | 133.43 | $130.95 | 316900 |
| 2025-08-28 | 133.43 | $131.77 | 431800 |
| 2025-08-27 | 133.24 | $134.58 | 389600 |
| 2025-08-26 | 132.39 | $135.90 | 535500 |
| 2025-08-25 | 131.10 | $135.33 | 379600 |
| 2025-08-22 | 129.70 | $134.88 | 560600 |
| 2025-08-21 | 128.14 | $132.89 | 269400 |
| 2025-08-20 | 126.74 | $130.47 | 310700 |
| 2025-08-19 | 125.60 | $129.24 | 234500 |
| 2025-08-18 | 124.51 | $128.53 | 371000 |
| 2025-08-15 | 123.40 | $128.80 | 336900 |
| 2025-08-14 | 122.03 | $128.31 | 383200 |
| 2025-08-13 | 120.54 | $129.19 | 551100 |
| 2025-08-12 | 118.62 | $126.99 | 432900 |
| 2025-08-11 | 116.85 | $120.22 | 494600 |
| 2025-08-08 | 116.23 | $121.84 | 727300 |
| 2025-08-07 | 115.18 | $119.23 | 960400 |
| 2025-08-06 | 114.52 | $119.82 | 469400 |
| 2025-08-05 | 113.63 | $115.33 | 322200 |
| 2025-08-04 | 113.57 | $114.59 | 289600 |
| 2025-08-01 | 113.66 | $114.77 | 401300 |
| 2025-07-31 | 113.75 | $114.27 | 360900 |
| 2025-07-30 | 113.98 | $114.12 | 331900 |
| 2025-07-29 | 114.29 | $113.94 | 285800 |
| 2025-07-28 | 114.71 | $113.83 | 398200 |
| 2025-07-25 | 115.23 | $115.12 | 304800 |
| 2025-07-24 | 115.58 | $114.30 | 277000 |
| 2025-07-23 | 116.18 | $114.55 | 289500 |
| 2025-07-22 | 116.84 | $114.65 | 525700 |
| 2025-07-21 | 117.59 | $116.15 | 424600 |
| 2025-07-18 | 118.17 | $117.08 | 355200 |
| 2025-07-17 | 118.65 | $116.58 | 440700 |
| 2025-07-16 | 119.33 | $116.52 | 449400 |
| 2025-07-15 | 120.14 | $117.85 | 354600 |
| 2025-07-14 | 120.81 | $118.77 | 285400 |
| 2025-07-11 | 121.40 | $117.99 | 283900 |
| 2025-07-10 | 122.26 | $118.85 | 385400 |
| 2025-07-09 | 123.08 | $120.40 | 259300 |
| 2025-07-08 | 123.71 | $120.00 | 388900 |
| 2025-07-07 | 124.53 | $121.66 | 357600 |
| 2025-07-03 | 125.13 | $123.05 | 287300 |
| 2025-07-02 | 125.53 | $121.83 | 508000 |
| 2025-07-01 | 126.25 | $124.40 | 462400 |
| 2025-06-30 | 126.54 | $127.23 | 343000 |
| 2025-06-27 | 126.27 | $128.49 | 1.3M |
| 2025-06-26 | 125.69 | $125.38 | 348500 |
| 2025-06-25 | 125.66 | $123.16 | 333300 |
| 2025-06-24 | 126.10 | $126.28 | 398700 |
| 2025-06-23 | 125.94 | $128.03 | 367600 |
| 2025-06-20 | 125.38 | $125.08 | 951200 |
| 2025-06-18 | 125.34 | $124.50 | 423800 |
| 2025-06-17 | 125.42 | $122.91 | 318500 |
| 2025-06-16 | 125.85 | $123.31 | 549200 |
| 2025-06-13 | 126.24 | $121.84 | 353600 |
| 2025-06-12 | 127.01 | $119.94 | 457600 |
| 2025-06-11 | 128.28 | $120.04 | 361800 |
| 2025-06-10 | 129.73 | $119.18 | 382000 |
| 2025-06-09 | 131.56 | $121.39 | 551300 |
| 2025-06-06 | 133.21 | $128.23 | 252800 |
| 2025-06-05 | 133.64 | $127.85 | 382500 |
| 2025-06-04 | 134.19 | $129.30 | 234900 |
| 2025-06-03 | 134.49 | $129.87 | 650800 |
| 2025-06-02 | 134.68 | $133.27 | 393300 |
| 2025-05-30 | 134.14 | $132.03 | 563300 |
| 2025-05-29 | 133.73 | $129.79 | 503500 |
| 2025-05-28 | 133.69 | $132.65 | 638100 |
| 2025-05-27 | 132.99 | $129.70 | 413900 |
| 2025-05-23 | 132.75 | $128.50 | 675700 |
| 2025-05-22 | 132.68 | $128.46 | 294200 |
| 2025-05-21 | 132.55 | $130.70 | 274500 |
| 2025-05-20 | 131.88 | $133.28 | 267000 |
| 2025-05-19 | 130.50 | $134.91 | 565900 |
| 2025-05-16 | 128.51 | $134.74 | 623700 |
| 2025-05-15 | 126.18 | $130.40 | 401300 |
| 2025-05-14 | 124.34 | $129.72 | 600100 |
| 2025-05-13 | 122.31 | $127.55 | 777800 |
| 2025-05-12 | 120.36 | $131.89 | 1.1M |
| 2025-05-09 | 117.15 | $136.25 | 2.0M |
| 2025-05-08 | 112.48 | $115.88 | 856200 |
| 2025-05-07 | 111.31 | $114.74 | 661500 |
| 2025-05-06 | 110.19 | $112.81 | 591300 |
| 2025-05-05 | 109.27 | $113.97 | 474600 |
| 2025-05-02 | 107.93 | $114.40 | 791200 |
| 2025-05-01 | 106.29 | $107.24 | 771000 |
| 2025-04-30 | 105.87 | $106.20 | 432100 |
| 2025-04-29 | 105.59 | $107.71 | 308500 |
| 2025-04-28 | 104.95 | $106.45 | 352000 |
| 2025-04-25 | 104.45 | $105.41 | 275700 |
| 2025-04-24 | 104.09 | $104.45 | 299300 |
| 2025-04-23 | 103.86 | $105.08 | 592400 |
| 2025-04-22 | 103.46 | $102.14 | 513900 |
| 2025-04-21 | 103.60 | $97.32 | 795300 |
| 2025-04-17 | 104.78 | $106.04 | 434900 |
| 2025-04-16 | 104.29 | $106.70 | 910100 |
| 2025-04-15 | 103.58 | $106.36 | 386000 |
| 2025-04-14 | 102.82 | $104.66 | 519700 |
| 2025-04-11 | 102.29 | $103.78 | 308800 |
| 2025-04-10 | 101.84 | $102.78 | 464600 |
| 2025-04-09 | 101.54 | $106.48 | 983900 |
| 2025-04-08 | 100.40 | $98.77 | 693600 |
| 2025-04-07 | 100.70 | $98.72 | 1.0M |
| 2025-04-04 | 101.05 | $98.02 | 794400 |
| 2025-04-03 | 101.61 | $100.91 | 424100 |
| 2025-04-02 | 101.63 | $105.78 | 482900 |
| 2025-04-01 | 100.64 | $101.97 | 316800 |
| 2025-03-31 | 100.28 | $100.64 | 477300 |
| 2025-03-28 | 100.13 | $102.10 | 444500 |
| 2025-03-27 | 99.66 | $102.89 | 290700 |
| 2025-03-26 | 98.94 | $101.28 | 200300 |
| 2025-03-25 | 98.45 | $101.97 | 324100 |
| 2025-03-24 | 97.73 | $103.29 | 326100 |
| 2025-03-21 | 96.62 | $98.81 | 872000 |
| 2025-03-20 | 96.28 | $98.74 | 282800 |
| 2025-03-19 | 95.91 | $99.45 | 281400 |
| 2025-03-18 | 95.34 | $95.88 | 347500 |
| 2025-03-17 | 95.44 | $97.35 | 409200 |
| 2025-03-14 | 95.25 | $97.32 | 713700 |
| 2025-03-13 | 95.06 | $93.51 | 507500 |
| 2025-03-12 | 95.65 | $95.27 | 703100 |
| 2025-03-11 | 95.98 | $93.66 | 457600 |
| 2025-03-10 | 96.71 | $89.88 | 515800 |
| 2025-03-07 | 98.37 | $90.82 | 737500 |
| 2025-03-06 | 100.10 | $93.97 | 333600 |
| 2025-03-05 | 101.45 | $99.94 | 318700 |
| 2025-03-04 | 101.75 | $98.29 | 365400 |
| 2025-03-03 | 102.45 | $99.85 | 443700 |
| 2025-02-28 | 102.94 | $102.31 | 526900 |
| 2025-02-27 | 102.98 | $100.07 | 559600 |
| 2025-02-26 | 103.49 | $101.96 | 446100 |
| 2025-02-25 | 103.68 | $98.01 | 381100 |
| 2025-02-24 | 104.72 | $97.95 | 559300 |
| 2025-02-21 | 105.93 | $97.67 | 531000 |
| 2025-02-20 | 107.38 | $105.27 | 379400 |
| 2025-02-19 | 107.45 | $106.51 | 390200 |
| 2025-02-18 | 107.24 | $105.91 | 372800 |
| 2025-02-14 | 107.11 | $103.47 | 401300 |
| 2025-02-13 | 107.45 | $103.32 | 435300 |
| 2025-02-12 | 107.85 | $105.00 | 423100 |
| 2025-02-11 | 107.94 | $106.33 | 397000 |
| 2025-02-10 | 107.73 | $107.87 | 380300 |
| 2025-02-07 | 107.14 | $107.11 | 437900 |
| 2025-02-06 | 106.58 | $109.17 | 363700 |
| 2025-02-05 | 105.47 | $110.11 | 444500 |
| 2025-02-04 | 103.96 | $107.60 | 482500 |
| 2025-02-03 | 102.71 | $104.75 | 646000 |
| 2025-01-31 | 101.84 | $107.13 | 920500 |
| 2025-01-30 | 100.31 | $102.42 | 765200 |
| 2025-01-29 | 99.51 | $99.86 | 349500 |
| 2025-01-28 | 99.10 | $98.03 | 323700 |
| 2025-01-27 | 98.99 | $97.20 | 331100 |
| 2025-01-24 | 99.02 | $99.62 | 214000 |
| 2025-01-23 | 98.53 | $100.35 | 283000 |
| 2025-01-22 | 97.79 | $99.61 | 257200 |
| 2025-01-21 | 97.07 | $99.10 | 385000 |
| 2025-01-17 | 96.32 | $98.17 | 225100 |
| 2025-01-16 | 95.64 | $97.34 | 311800 |
| 2025-01-15 | 95.01 | $97.45 | 385900 |
| 2025-01-14 | 94.23 | $95.71 | 406900 |
| 2025-01-13 | 93.70 | $94.30 | 290000 |
| 2025-01-10 | 93.36 | $91.66 | 251500 |
| 2025-01-08 | 93.51 | $94.41 | 312400 |
| 2025-01-07 | 93.09 | $93.54 | 505600 |
| 2025-01-06 | 92.78 | $94.65 | 432600 |
| 2025-01-03 | 92.18 | $94.97 | 467900 |
| 2025-01-02 | 91.40 | $92.76 | 532300 |
| 2024-12-31 | 90.96 | $90.85 | 399000 |
| 2024-12-30 | 90.84 | $90.13 | 169800 |
| 2024-12-27 | 90.85 | $90.87 | 224500 |
| 2024-12-26 | 90.69 | $92.11 | 277100 |
| 2024-12-24 | 90.24 | $91.06 | 136200 |
| 2024-12-23 | 89.93 | $89.21 | 293600 |
| 2024-12-20 | 89.95 | $87.28 | 2.1M |
| 2024-12-19 | 90.38 | $88.41 | 549200 |
| 2024-12-18 | 90.63 | $85.98 | 482300 |
| 2024-12-17 | 91.42 | $90.24 | 362200 |
| 2024-12-16 | 91.44 | $91.47 | 316400 |
| 2024-12-13 | 91.18 | $88.75 | 229000 |
| 2024-12-12 | 91.44 | $89.40 | 331700 |
| 2024-12-11 | 91.59 | $88.80 | 233600 |
| 2024-12-10 | 91.87 | $88.27 | 331800 |
| 2024-12-09 | 92.30 | $87.92 | 374500 |
| 2024-12-06 | 92.85 | $91.20 | 361200 |
| 2024-12-05 | 92.78 | $91.69 | 238500 |
| 2024-12-04 | 92.58 | $91.64 | 318400 |
| 2024-12-03 | 92.32 | $90.80 | 235200 |
| 2024-12-02 | 92.18 | $91.57 | 520900 |
| 2024-11-29 | 91.83 | $91.41 | 202400 |
| 2024-11-27 | 91.44 | $90.75 | 224000 |
| 2024-11-26 | 91.10 | $91.43 | 185400 |
| 2024-11-25 | 90.53 | $91.57 | 463700 |
| 2024-11-22 | 89.82 | $90.08 | 337100 |
| 2024-11-21 | 89.28 | $88.82 | 299100 |
| 2024-11-20 | 88.90 | $87.29 | 260800 |
| 2024-11-19 | 88.75 | $87.77 | 234700 |
| 2024-11-18 | 88.46 | $87.34 | 449500 |
| 2024-11-15 | 88.18 | $87.20 | 751700 |
| 2024-11-14 | 87.87 | $84.82 | 463300 |
| 2024-11-13 | 87.97 | $89.85 | 369800 |
| 2024-11-12 | 87.01 | $89.26 | 376000 |
| 2024-11-11 | 85.99 | $90.83 | 428300 |
| 2024-11-08 | 84.44 | $91.23 | 571300 |
| 2024-11-07 | 82.55 | $90.37 | 562600 |
| 2024-11-06 | 80.50 | $88.98 | 626800 |
| 2024-11-05 | 78.41 | $81.28 | 319800 |
| 2024-11-04 | 77.59 | $80.59 | 364200 |
| 2024-11-01 | 76.78 | $79.70 | 404700 |
| 2024-10-31 | 76.02 | $80.92 | 525900 |
| 2024-10-30 | 74.87 | $82.12 | 1.1M |
| 2024-10-29 | 73.28 | $74.99 | 507600 |
| 2024-10-28 | 72.94 | $73.33 | 530800 |
| 2024-10-25 | 72.90 | $72.09 | 326100 |
| 2024-10-24 | 73.11 | $72.77 | 344800 |
| 2024-10-23 | 73.21 | $73.44 | 394400 |
| 2024-10-22 | 73.19 | $72.02 | 142300 |
| 2024-10-21 | 73.47 | $71.72 | 183600 |
| 2024-10-18 | 73.85 | $73.05 | 214100 |
| 2024-10-17 | 74.02 | $74.12 | 248400 |
| 2024-10-16 | 73.99 | $74.43 | 233700 |
| 2024-10-15 | 73.89 | $74.84 | 210300 |
| 2024-10-14 | 73.68 | $74.95 | 163700 |
| 2024-10-11 | 73.42 | $73.29 | 175300 |
| 2024-10-10 | 73.47 | $72.51 | 193600 |
| 2024-10-09 | 73.69 | $73.14 | 214100 |
| 2024-10-08 | 73.82 | $72.88 | 227700 |
| 2024-10-07 | 74.02 | $72.59 | 233800 |
| 2024-10-04 | 74.31 | $73.10 | 187700 |
| 2024-10-03 | 74.54 | $71.94 | 237500 |
| 2024-10-02 | 75.05 | $73.77 | 279500 |
| 2024-10-01 | 75.26 | $75.37 | 415600 |
| 2024-09-30 | 75.15 | $75.48 | 280300 |
| 2024-09-27 | 75.00 | $75.22 | 217300 |
| 2024-09-26 | 74.88 | $74.21 | 295900 |
| 2024-09-25 | 74.95 | $75.23 | 286700 |
| 2024-09-24 | 74.81 | $77.42 | 262000 |
| 2024-09-23 | 74.19 | $77.63 | 376600 |
| 2024-09-20 | 73.41 | $75.30 | 1.3M |
| 2024-09-19 | 73.00 | $74.99 | 311800 |
| 2024-09-18 | 72.60 | $73.57 | 438200 |
| 2024-09-17 | 72.42 | $73.63 | 320500 |
| 2024-09-16 | 72.21 | $73.50 | 287900 |
| 2024-09-13 | 72.00 | $72.86 | 413600 |
| 2024-09-12 | 71.89 | $72.09 | 235400 |
| 2024-09-11 | 71.93 | $70.84 | 550800 |
| 2024-09-10 | 72.24 | $69.64 | 288800 |
| 2024-09-09 | 72.86 | $70.06 | 387200 |
| 2024-09-06 | 73.49 | $69.79 | 480200 |
| 2024-09-05 | 74.28 | $72.05 | 362200 |
| 2024-09-04 | 74.72 | $73.65 | 421800 |
| 2024-09-03 | 74.89 | $73.39 | 478400 |
| 2024-08-30 | 75.13 | $75.71 | 368700 |
| 2024-08-29 | 74.93 | $75.50 | 333200 |
| 2024-08-28 | 74.73 | $75.47 | 440200 |
| 2024-08-27 | 74.51 | $75.55 | 369300 |
| 2024-08-26 | 74.22 | $75.76 | 436100 |
| 2024-08-23 | 73.85 | $75.35 | 395800 |
| 2024-08-22 | 73.50 | $73.88 | 291700 |
| 2024-08-21 | 73.40 | $73.38 | 405100 |
| 2024-08-20 | 73.40 | $71.91 | 261800 |
| 2024-08-19 | 73.70 | $71.69 | 363700 |
| 2024-08-16 | 74.09 | $72.93 | 330700 |
| 2024-08-15 | 74.28 | $73.14 | 408200 |
| 2024-08-14 | 74.46 | $74.04 | 322600 |
| 2024-08-13 | 74.47 | $73.11 | 528600 |
| 2024-08-12 | 74.67 | $71.46 | 393600 |
| 2024-08-09 | 75.25 | $72.07 | 365500 |
| 2024-08-08 | 75.79 | $71.51 | 654900 |
| 2024-08-07 | 76.52 | $68.25 | 954000 |
| 2024-08-06 | 78.05 | $74.71 | 863400 |
| 2024-08-05 | 78.44 | $73.65 | 562800 |
| 2024-08-02 | 79.11 | $75.67 | 386300 |
| 2024-08-01 | 79.43 | $76.99 | 458000 |
| 2024-07-31 | 79.51 | $78.41 | 510000 |
| 2024-07-30 | 79.28 | $78.24 | 417200 |
| 2024-07-29 | 79.03 | $78.73 | 358700 |
| 2024-07-26 | 78.60 | $78.81 | 420500 |
| 2024-07-25 | 78.07 | $77.01 | 704900 |
| 2024-07-24 | 77.81 | $78.91 | 384000 |
| 2024-07-23 | 77.08 | $79.32 | 425900 |
| 2024-07-22 | 76.12 | $78.28 | 440700 |
| 2024-07-19 | 75.20 | $76.89 | 377000 |
| 2024-07-18 | 74.41 | $78.03 | 370000 |
| 2024-07-17 | 73.23 | $78.03 | 654000 |
| 2024-07-16 | 71.84 | $77.25 | 677700 |
| 2024-07-15 | 70.37 | $75.10 | 853400 |
| 2024-07-12 | 69.11 | $71.08 | 262600 |
| 2024-07-11 | 68.49 | $69.74 | 325700 |
| 2024-07-10 | 68.03 | $67.66 | 238300 |
| 2024-07-09 | 67.93 | $67.08 | 315000 |
| 2024-07-08 | 67.93 | $68.20 | 289700 |
| 2024-07-05 | 67.68 | $68.04 | 337200 |
| 2024-07-03 | 67.42 | $68.00 | 321300 |
| 2024-07-02 | 67.11 | $67.43 | 376500 |
| 2024-07-01 | 66.86 | $67.27 | 583000 |
| 2024-06-28 | 66.60 | $68.21 | 1.3M |
| 2024-06-27 | 66.09 | $65.98 | 539700 |
| 2024-06-26 | 65.97 | $65.95 | 394600 |
| 2024-06-25 | 65.82 | $65.84 | 508600 |
| 2024-06-24 | 65.66 | $65.35 | 659100 |
| 2024-06-21 | 65.57 | $65.66 | 2.3M |
| 2024-06-20 | 65.40 | $63.63 | 507200 |
| 2024-06-18 | 65.61 | $64.14 | 291800 |
| 2024-06-17 | 65.75 | $63.27 | 300000 |
| 2024-06-14 | 66.08 | $63.03 | 359100 |
| 2024-06-13 | 66.50 | $64.11 | 256200 |
| 2024-06-12 | 66.75 | $64.76 | 357000 |
| 2024-06-11 | 66.89 | $64.52 | 348600 |
| 2024-06-10 | 67.09 | $64.42 | 550600 |
| 2024-06-07 | 67.33 | $65.43 | 341700 |
| 2024-06-06 | 67.37 | $65.74 | 315500 |
| 2024-06-05 | 67.33 | $65.64 | 161900 |
| 2024-06-04 | 67.30 | $65.20 | 358100 |
| 2024-06-03 | 67.32 | $65.61 | 441900 |
| 2024-05-31 | 67.24 | $64.39 | 426000 |
| 2024-05-30 | 67.39 | $65.54 | 304100 |
| 2024-05-29 | 67.29 | $64.43 | 245600 |
| 2024-05-28 | 67.38 | $66.14 | 336800 |
| 2024-05-24 | 67.10 | $65.54 | 214200 |
| 2024-05-23 | 66.87 | $65.05 | 207200 |
| 2024-05-22 | 66.69 | $65.37 | 300200 |
| 2024-05-21 | 66.37 | $66.12 | 280000 |
| 2024-05-20 | 65.82 | $65.47 | 239000 |
| 2024-05-17 | 65.28 | $65.27 | 258300 |
| 2024-05-16 | 64.67 | $65.95 | 610900 |
| 2024-05-15 | 63.79 | $66.00 | 443500 |
| 2024-05-14 | 62.72 | $65.72 | 520100 |
| 2024-05-13 | 61.52 | $65.10 | 490200 |
| 2024-05-10 | 60.22 | $64.80 | 316100 |
| 2024-05-09 | 58.76 | $64.00 | 480200 |
| 2024-05-08 | 57.20 | $64.50 | 520200 |
| 2024-05-07 | 55.27 | $63.04 | 520700 |
| 2024-05-06 | 53.32 | $63.04 | 977400 |
| 2024-05-03 | 51.05 | $60.08 | 1.1M |
| 2024-05-02 | 49.03 | $52.40 | 667500 |
| 2024-05-01 | 48.31 | $50.52 | 519700 |
| 2024-04-30 | 47.86 | $49.62 | 385700 |
| 2024-04-29 | 47.53 | $49.92 | 190100 |
| 2024-04-26 | 47.09 | $49.68 | 457500 |
| 2024-04-25 | 46.64 | $47.63 | 340500 |
| 2024-04-24 | 46.55 | $47.21 | 340400 |
| 2024-04-23 | 46.53 | $47.04 | 261100 |
| 2024-04-22 | 46.56 | $46.84 | 245000 |
| 2024-04-19 | 46.65 | $46.33 | 318100 |
| 2024-04-18 | 46.86 | $46.14 | 249800 |
| 2024-04-17 | 47.15 | $45.99 | 269400 |
| 2024-04-16 | 47.53 | $45.68 | 294500 |
| 2024-04-15 | 48.04 | $45.59 | 564600 |
| 2024-04-12 | 48.66 | $46.26 | 343700 |
| 2024-04-11 | 49.24 | $47.16 | 382300 |
| 2024-04-10 | 49.72 | $46.73 | 606500 |
| 2024-04-09 | 50.37 | $48.46 | 315100 |
| 2024-04-08 | 50.77 | $49.59 | 335400 |
| 2024-04-05 | 50.98 | $50.62 | 342800 |
| 2024-04-04 | 51.02 | $50.72 | 464700 |
| 2024-04-03 | 51.03 | $51.34 | 485700 |
| 2024-04-02 | 50.91 | $51.53 | 394600 |
| 2024-04-01 | 50.74 | $52.34 | 474800 |
| 2024-03-28 | 50.36 | $51.40 | 335800 |
| 2024-03-27 | 50.12 | $51.80 | 264100 |
| 2024-03-26 | 49.75 | $51.23 | 259300 |
| 2024-03-25 | 49.44 | $50.86 | 217100 |
| 2024-03-22 | 49.17 | $50.71 | 185200 |
| 2024-03-21 | 48.88 | $49.92 | 349400 |
| 2024-03-20 | 48.72 | $49.59 | 348000 |
| 2024-03-19 | 48.60 | $49.94 | 330400 |
| 2024-03-18 | 48.40 | $49.06 | 375100 |
| 2024-03-15 | 48.35 | $48.99 | 945900 |
| 2024-03-14 | 48.32 | $48.57 | 452200 |
| 2024-03-13 | 48.37 | $49.99 | 313000 |
| 2024-03-12 | 48.14 | $50.04 | 321900 |
| 2024-03-11 | 47.87 | $50.09 | 301100 |
| 2024-03-08 | 47.55 | $50.09 | 424300 |
| 2024-03-07 | 47.18 | $49.07 | 335200 |
| 2024-03-06 | 46.99 | $47.81 | 396700 |
| 2024-03-05 | 47.04 | $48.22 | 459800 |
| 2024-03-04 | 47.02 | $48.86 | 354600 |
| 2024-03-01 | 46.87 | $49.14 | 460600 |
| 2024-02-29 | 46.66 | $49.50 | 666100 |
| 2024-02-28 | 46.35 | $48.66 | 593100 |
| 2024-02-27 | 46.19 | $47.65 | 513800 |
| 2024-02-26 | 46.23 | $47.48 | 354700 |
| 2024-02-23 | 46.33 | $46.85 | 396500 |
| 2024-02-22 | 46.59 | $46.16 | 574600 |
| 2024-02-21 | 47.07 | $45.68 | 519600 |
| 2024-02-20 | 47.73 | $46.00 | 909900 |
| 2024-02-16 | 48.46 | $47.14 | 597800 |
| 2024-02-15 | 49.08 | $49.51 | 503000 |
| 2024-02-14 | 49.32 | $49.85 | 375200 |
| 2024-02-13 | 49.54 | $49.63 | 449100 |
| 2024-02-12 | 49.87 | $50.97 | 505800 |
| 2024-02-09 | 49.97 | $50.42 | 552500 |
| 2024-02-08 | 50.23 | $49.17 | 522500 |
| 2024-02-07 | 50.81 | $48.89 | 374000 |
| 2024-02-06 | 51.56 | $48.78 | 666800 |
| 2024-02-05 | 52.47 | $48.91 | 808500 |
| 2024-02-02 | 53.51 | $48.39 | 939400 |
| 2024-02-01 | 54.85 | $46.72 | 1.7M |
| 2024-01-31 | 56.75 | $50.48 | 2.3M |
| 2024-01-30 | 58.18 | $47.68 | 5.7M |
| 2024-01-29 | 60.43 | $58.63 | 582800 |
| 2024-01-26 | 60.73 | $60.37 | 354700 |
| 2024-01-25 | 60.71 | $61.18 | 278700 |
| 2024-01-24 | 60.51 | $61.02 | 303600 |
| 2024-01-23 | 60.30 | $61.60 | 313700 |
| 2024-01-22 | 59.94 | $62.21 | 372800 |
| 2024-01-19 | 59.38 | $62.02 | 505700 |
| 2024-01-18 | 58.77 | $58.97 | 272500 |
| 2024-01-17 | 58.71 | $58.58 | 236600 |
| 2024-01-16 | 58.71 | $58.82 | 280200 |
| 2024-01-12 | 58.67 | $58.69 | 202800 |
| 2024-01-11 | 58.64 | $57.83 | 271800 |
| 2024-01-10 | 58.79 | $57.44 | 306700 |
| 2024-01-09 | 59.04 | $56.88 | 299000 |
| 2024-01-08 | 59.46 | $57.43 | 332800 |
| 2024-01-05 | 59.81 | $56.91 | 441000 |
| 2024-01-04 | 60.33 | $59.21 | 359100 |
| 2024-01-03 | 60.45 | $59.61 | 423700 |
| 2024-01-02 | 60.49 | $58.81 | 325200 |
| 2023-12-29 | 60.70 | $58.95 | 371500 |
| 2023-12-28 | 60.90 | $59.58 | 271900 |
| 2023-12-27 | 60.99 | $60.11 | 298100 |
| 2023-12-26 | 60.98 | $59.88 | 321200 |
| 2023-12-22 | 61.01 | $59.59 | 252200 |
| 2023-12-21 | 61.09 | $59.27 | 306800 |
| 2023-12-20 | 61.23 | $59.38 | 390200 |
| 2023-12-19 | 61.37 | $59.90 | 437100 |
| 2023-12-18 | 61.40 | $60.28 | 418900 |
| 2023-12-15 | 61.34 | $59.99 | 3.8M |
| 2023-12-14 | 61.33 | $60.40 | 641900 |
| 2023-12-13 | 61.20 | $61.51 | 662400 |
| 2023-12-12 | 60.81 | $60.88 | 524700 |
| 2023-12-11 | 60.46 | $60.01 | 520700 |
| 2023-12-08 | 60.23 | $59.94 | 252200 |
| 2023-12-07 | 59.96 | $59.54 | 364400 |
| 2023-12-06 | 59.72 | $59.30 | 412200 |
| 2023-12-05 | 59.47 | $59.41 | 341500 |
| 2023-12-04 | 59.14 | $59.38 | 368300 |
| 2023-12-01 | 58.74 | $58.76 | 465900 |
| 2023-11-30 | 58.40 | $56.97 | 522200 |
| 2023-11-29 | 58.36 | $57.65 | 399300 |
| 2023-11-28 | 58.15 | $57.56 | 264400 |
| 2023-11-27 | 57.91 | $57.70 | 318700 |
| 2023-11-24 | 57.59 | $57.48 | 164500 |
| 2023-11-22 | 57.23 | $57.04 | 348700 |
| 2023-11-21 | 56.90 | $56.53 | 360000 |
| 2023-11-20 | 56.60 | $55.78 | 454300 |
| 2023-11-17 | 56.39 | $55.24 | 439300 |
| 2023-11-16 | 56.25 | $55.21 | 299900 |
| 2023-11-15 | 56.06 | $55.37 | 468600 |
| 2023-11-14 | 55.79 | $56.18 | 426500 |
| 2023-11-13 | 55.29 | $55.18 | 507800 |
| 2023-11-10 | 54.89 | $55.63 | 399100 |
| 2023-11-09 | 54.32 | $55.19 | 427800 |
| 2023-11-08 | 53.73 | $55.32 | 356900 |
| 2023-11-07 | 52.99 | $55.50 | 415500 |
| 2023-11-06 | 52.08 | $55.20 | 387300 |
| 2023-11-03 | 51.06 | $55.20 | 531000 |
| 2023-11-02 | 49.87 | $54.25 | 400200 |
| 2023-11-01 | 48.67 | $53.65 | 581800 |
| 2023-10-31 | 47.40 | $51.80 | 766600 |
| 2023-10-30 | 46.30 | $51.37 | 686600 |
| 2023-10-27 | 45.11 | $49.98 | 1.0M |
| 2023-10-26 | 44.02 | $43.15 | 344800 |
| 2023-10-25 | 44.19 | $44.41 | 321800 |
| 2023-10-24 | 44.12 | $44.06 | 363600 |
| 2023-10-23 | 44.11 | $42.29 | 298700 |
| 2023-10-20 | 44.47 | $43.41 | 343000 |
| 2023-10-19 | 44.66 | $43.42 | 314900 |
| 2023-10-18 | 44.86 | $44.96 | 214900 |
| 2023-10-17 | 44.78 | $45.15 | 316200 |
| 2023-10-16 | 44.64 | $45.05 | 224800 |
| 2023-10-13 | 44.49 | $44.41 | 209700 |
| 2023-10-12 | 44.45 | $44.85 | 291900 |
| 2023-10-11 | 44.30 | $45.78 | 226800 |
| 2023-10-10 | 43.94 | $45.89 | 313500 |
| 2023-10-09 | 43.49 | $44.41 | 304700 |
| 2023-10-06 | 43.29 | $43.91 | 298400 |
| 2023-10-05 | 43.15 | $43.60 | 332500 |
| 2023-10-04 | 43.06 | $43.35 | 359800 |
| 2023-10-03 | 43.00 | $42.89 | 283300 |
| 2023-10-02 | 43.04 | $42.76 | 297600 |
| 2023-09-29 | 43.10 | $42.85 | 368700 |
| 2023-09-28 | 43.16 | $43.15 | 414800 |
| 2023-09-27 | 43.17 | $43.07 | 305400 |
| 2023-09-26 | 43.19 | $42.49 | 315400 |
| 2023-09-25 | 43.34 | $43.22 | 243300 |
| 2023-09-22 | 43.36 | $42.85 | 374400 |
| 2023-09-21 | 43.46 | $42.40 | 290600 |
| 2023-09-20 | 43.68 | $43.14 | 353600 |
| 2023-09-19 | 43.76 | $43.14 | 280400 |
| 2023-09-18 | 43.87 | $42.65 | 306200 |
| 2023-09-15 | 44.08 | $43.16 | 2.2M |
| 2023-09-14 | 44.23 | $43.77 | 649600 |
| 2023-09-13 | 44.26 | $43.81 | 539700 |
| 2023-09-12 | 44.29 | $43.59 | 336800 |
| 2023-09-11 | 44.37 | $44.36 | 429800 |
| 2023-09-08 | 44.29 | $44.22 | 390000 |
| 2023-09-07 | 44.23 | $44.26 | 477800 |
| 2023-09-06 | 44.14 | $43.97 | 341900 |
| 2023-09-05 | 44.10 | $43.46 | 477800 |
| 2023-09-01 | 44.15 | $45.50 | 528600 |
| 2023-08-31 | 43.77 | $43.85 | 418100 |
| 2023-08-30 | 43.69 | $43.45 | 404100 |
| 2023-08-29 | 43.66 | $43.28 | 279900 |
| 2023-08-28 | 43.67 | $43.55 | 264200 |
| 2023-08-25 | 43.61 | $43.20 | 290300 |
| 2023-08-24 | 43.62 | $43.47 | 332600 |
| 2023-08-23 | 43.57 | $42.98 | 285400 |
| 2023-08-22 | 43.60 | $42.65 | 239100 |
| 2023-08-21 | 43.71 | $42.65 | 349600 |
| 2023-08-18 | 43.83 | $42.52 | 296800 |
| 2023-08-17 | 43.99 | $42.30 | 331200 |
| 2023-08-16 | 44.21 | $41.81 | 248000 |
| 2023-08-15 | 44.57 | $42.79 | 274500 |
| 2023-08-14 | 44.77 | $43.55 | 369200 |
| 2023-08-11 | 44.83 | $44.12 | 634700 |
| 2023-08-10 | 44.77 | $43.94 | 477200 |
| 2023-08-09 | 44.73 | $44.59 | 335700 |
| 2023-08-08 | 44.54 | $44.65 | 485200 |
| 2023-08-07 | 44.29 | $45.24 | 320000 |
| 2023-08-04 | 43.86 | $45.06 | 262000 |
| 2023-08-03 | 43.39 | $44.41 | 440100 |
| 2023-08-02 | 42.97 | $43.21 | 383500 |
| 2023-08-01 | 42.73 | $43.31 | 312900 |
| 2023-07-31 | 42.42 | $43.24 | 194400 |
| 2023-07-28 | 42.07 | $42.92 | 214100 |
| 2023-07-27 | 41.72 | $42.82 | 245600 |
| 2023-07-26 | 41.32 | $42.55 | 375200 |
| 2023-07-25 | 40.91 | $43.72 | 308300 |
| 2023-07-24 | 40.18 | $43.19 | 309500 |
| 2023-07-21 | 39.44 | $42.35 | 476300 |
| 2023-07-20 | 38.75 | $41.82 | 301300 |
| 2023-07-19 | 38.06 | $41.23 | 552600 |
| 2023-07-18 | 37.39 | $40.94 | 361100 |
| 2023-07-17 | 36.67 | $39.75 | 364200 |
| 2023-07-14 | 36.09 | $39.15 | 398900 |
| 2023-07-13 | 35.55 | $38.15 | 408000 |
| 2023-07-12 | 35.14 | $37.98 | 379600 |
| 2023-07-11 | 34.70 | $37.30 | 395300 |
| 2023-07-10 | 34.35 | $36.69 | 496800 |
| 2023-07-07 | 34.08 | $35.41 | 546200 |
| 2023-07-06 | 34.05 | $33.68 | 334200 |
| 2023-07-05 | 34.40 | $34.09 | 376400 |
| 2023-07-03 | 34.72 | $34.52 | 176500 |
| 2023-06-30 | 35.02 | $34.34 | 373800 |
| 2023-06-29 | 35.42 | $34.45 | 356000 |
| 2023-06-28 | 35.87 | $33.81 | 357700 |
| 2023-06-27 | 36.54 | $34.20 | 361400 |
| 2023-06-26 | 37.25 | $34.26 | 396000 |
| 2023-06-23 | 38.07 | $34.95 | 581200 |
| 2023-06-22 | 38.88 | $36.16 | 459200 |
| 2023-06-21 | 39.57 | $37.02 | 416500 |
| 2023-06-20 | 40.20 | $38.53 | 470700 |
| 2023-06-16 | 40.62 | $38.84 | 1.5M |
| 2023-06-15 | 41.04 | $38.76 | 461500 |
| 2023-06-14 | 41.54 | $39.38 | 469500 |
| 2023-06-13 | 41.99 | $40.58 | 430900 |
| 2023-06-12 | 42.26 | $41.01 | 312300 |
| 2023-06-09 | 42.49 | $41.94 | 221600 |
| 2023-06-08 | 42.55 | $42.13 | 273400 |
| 2023-06-07 | 42.57 | $42.48 | 349000 |
| 2023-06-06 | 42.53 | $42.13 | 498800 |
| 2023-06-05 | 42.55 | $41.26 | 371600 |
| 2023-06-02 | 42.75 | $43.43 | 366600 |
| 2023-06-01 | 42.52 | $41.80 | 291900 |
| 2023-05-31 | 42.59 | $41.50 | 393000 |
| 2023-05-30 | 42.74 | $41.88 | 222100 |
| 2023-05-26 | 42.82 | $42.29 | 236000 |
| 2023-05-25 | 42.82 | $42.53 | 226700 |
| 2023-05-24 | 42.77 | $42.79 | 415600 |
| 2023-05-23 | 42.65 | $42.30 | 554500 |
| 2023-05-22 | 42.61 | $42.91 | 361100 |
| 2023-05-19 | 42.43 | $43.50 | 456500 |
| 2023-05-18 | 42.09 | $42.98 | 353400 |
| 2023-05-17 | 41.79 | $42.46 | 436300 |
| 2023-05-16 | 41.56 | $41.42 | 401500 |
| 2023-05-15 | 41.50 | $40.50 | 379500 |
| 2023-05-12 | 41.62 | $41.15 | 203800 |
| 2023-05-11 | 41.62 | $41.23 | 189300 |
| 2023-05-10 | 41.60 | $41.69 | 253800 |
| 2023-05-09 | 41.47 | $41.31 | 252100 |
| 2023-05-08 | 41.40 | $41.50 | 360200 |
| 2023-05-05 | 41.26 | $41.65 | 311300 |
| 2023-05-04 | 41.07 | $42.10 | 324600 |
| 2023-05-03 | 40.75 | $42.64 | 601500 |
| 2023-05-02 | 40.26 | $38.34 | 452300 |
| 2023-05-01 | 40.59 | $40.82 | 218200 |
| 2023-04-28 | 40.45 | $40.57 | 248600 |
| 2023-04-27 | 40.33 | $40.63 | 217700 |
| 2023-04-26 | 40.18 | $40.85 | 215200 |
| 2023-04-25 | 39.95 | $40.58 | 176900 |
| 2023-04-24 | 39.74 | $40.56 | 193900 |
| 2023-04-21 | 39.49 | $40.64 | 229600 |
| 2023-04-20 | 39.19 | $39.64 | 234600 |
| 2023-04-19 | 39.04 | $39.07 | 232700 |
| 2023-04-18 | 38.99 | $39.50 | 213600 |
| 2023-04-17 | 38.84 | $39.39 | 143000 |
| 2023-04-14 | 38.68 | $39.90 | 150000 |
| 2023-04-13 | 38.39 | $39.98 | 230600 |
| 2023-04-12 | 38.04 | $39.20 | 234500 |
| 2023-04-11 | 37.79 | $38.62 | 183500 |
| 2023-04-10 | 37.63 | $38.21 | 301600 |
| 2023-04-06 | 37.53 | $37.91 | 194100 |
| 2023-04-05 | 37.47 | $38.09 | 198600 |
| 2023-04-04 | 37.37 | $37.78 | 214700 |
| 2023-04-03 | 37.33 | $38.51 | 256000 |
| 2023-03-31 | 37.12 | $38.62 | 378300 |
| 2023-03-30 | 36.86 | $37.32 | 172500 |
| 2023-03-29 | 36.83 | $36.80 | 224900 |
| 2023-03-28 | 36.91 | $37.46 | 187300 |
| 2023-03-27 | 36.87 | $37.68 | 240600 |
| 2023-03-24 | 36.78 | $36.56 | 272800 |
| 2023-03-23 | 36.92 | $36.17 | 326900 |
| 2023-03-22 | 37.17 | $36.59 | 324800 |
| 2023-03-21 | 37.37 | $37.73 | 233700 |
| 2023-03-20 | 37.37 | $37.29 | 270300 |
| 2023-03-17 | 37.47 | $36.41 | 1.0M |
| 2023-03-16 | 37.77 | $37.13 | 287300 |
| 2023-03-15 | 37.96 | $36.89 | 301800 |
| 2023-03-14 | 38.25 | $37.42 | 236600 |
| 2023-03-13 | 38.47 | $36.76 | 218700 |
| 2023-03-10 | 38.87 | $37.79 | 184200 |
| 2023-03-09 | 39.11 | $38.61 | 244700 |
| 2023-03-08 | 39.22 | $38.07 | 326900 |
| 2023-03-07 | 39.47 | $38.72 | 174500 |
| 2023-03-06 | 39.61 | $38.72 | 223500 |
| 2023-03-03 | 39.78 | $39.38 | 156000 |
| 2023-03-02 | 39.83 | $38.85 | 203900 |
| 2023-03-01 | 40.00 | $38.52 | 198100 |
| 2023-02-28 | 40.27 | $39.12 | 317500 |
| 2023-02-27 | 40.45 | $39.19 | 144300 |
| 2023-02-24 | 40.64 | $39.79 | 165000 |
| 2023-02-23 | 40.73 | $40.01 | 224200 |
| 2023-02-22 | 40.79 | $40.16 | 295900 |
| 2023-02-21 | 40.81 | $40.96 | 209500 |
| 2023-02-17 | 40.67 | $40.96 | 228300 |
| 2023-02-16 | 40.50 | $40.71 | 200100 |
| 2023-02-15 | 40.34 | $40.43 | 158600 |
| 2023-02-14 | 40.22 | $40.18 | 206400 |
| 2023-02-13 | 40.12 | $41.27 | 203200 |
| 2023-02-10 | 39.77 | $40.11 | 218200 |
| 2023-02-09 | 39.61 | $39.37 | 264500 |
| 2023-02-08 | 39.57 | $38.80 | 188200 |
| 2023-02-07 | 39.64 | $39.73 | 340500 |
| 2023-02-06 | 39.52 | $40.72 | 398800 |
| 2023-02-03 | 39.17 | $43.83 | 435500 |
| 2023-02-02 | 38.11 | $38.64 | 278800 |
| 2023-02-01 | 37.96 | $38.54 | 393100 |
| 2023-01-31 | 37.81 | $38.18 | 230100 |
| 2023-01-30 | 37.71 | $37.62 | 162100 |
| 2023-01-27 | 37.71 | $38.25 | 138500 |
| 2023-01-26 | 37.58 | $38.79 | 109800 |
| 2023-01-25 | 37.31 | $38.64 | 123700 |
| 2023-01-24 | 37.03 | $38.46 | 171000 |
| 2023-01-23 | 36.75 | $38.09 | 170600 |
| 2023-01-20 | 36.49 | $37.66 | 223800 |
| 2023-01-19 | 36.29 | $36.69 | 183600 |
| 2023-01-18 | 36.27 | $36.43 | 138300 |
| 2023-01-17 | 36.30 | $36.92 | 164000 |
| 2023-01-13 | 36.23 | $37.32 | 155900 |
| 2023-01-12 | 36.07 | $36.97 | 158400 |
| 2023-01-11 | 35.97 | $36.89 | 146500 |
| 2023-01-10 | 35.87 | $37.00 | 215000 |
| 2023-01-09 | 35.73 | $36.06 | 240400 |
| 2023-01-06 | 35.78 | $37.37 | 377300 |
| 2023-01-05 | 35.57 | $36.39 | 242500 |
| 2023-01-04 | 35.53 | $36.06 | 346400 |
| 2023-01-03 | 35.57 | $35.61 | 262700 |
| 2022-12-30 | 35.71 | $35.50 | 289400 |
| 2022-12-29 | 35.91 | $35.58 | 181900 |
| 2022-12-28 | 36.13 | $35.65 | 222100 |
| 2022-12-27 | 36.38 | $36.13 | 173700 |
| 2022-12-23 | 36.57 | $36.17 | 181000 |
| 2022-12-22 | 36.80 | $37.00 | 314500 |
| 2022-12-21 | 36.89 | $37.30 | 239800 |
| 2022-12-20 | 36.94 | $36.34 | 248100 |
| 2022-12-19 | 37.21 | $36.11 | 258000 |
| 2022-12-16 | 37.57 | $36.01 | 2.3M |
| 2022-12-15 | 38.02 | $37.08 | 367600 |
| 2022-12-14 | 38.33 | $36.82 | 265000 |
| 2022-12-13 | 38.74 | $37.02 | 275700 |
| 2022-12-12 | 39.18 | $37.53 | 241800 |
| 2022-12-09 | 39.59 | $37.58 | 207400 |
| 2022-12-08 | 40.05 | $38.74 | 181400 |
| 2022-12-07 | 40.34 | $38.95 | 367000 |
| 2022-12-06 | 40.64 | $39.47 | 250800 |
| 2022-12-05 | 40.88 | $39.46 | 261300 |
| 2022-12-02 | 41.15 | $40.43 | 294600 |
| 2022-12-01 | 41.26 | $41.24 | 187200 |
| 2022-11-30 | 41.22 | $41.60 | 525700 |
| 2022-11-29 | 41.09 | $40.71 | 169400 |
| 2022-11-28 | 41.12 | $40.68 | 340200 |
| 2022-11-25 | 41.17 | $40.34 | 67300 |
| 2022-11-23 | 41.29 | $40.47 | 109300 |
| 2022-11-22 | 41.40 | $40.92 | 253600 |
| 2022-11-21 | 41.43 | $40.39 | 188400 |
| 2022-11-18 | 41.57 | $40.83 | 286500 |
| 2022-11-17 | 41.64 | $40.53 | 329500 |
| 2022-11-16 | 41.77 | $40.85 | 417300 |
| 2022-11-15 | 41.86 | $39.73 | 655700 |
| 2022-11-14 | 42.19 | $39.72 | 317400 |
| 2022-11-11 | 42.57 | $40.55 | 279300 |
| 2022-11-10 | 42.82 | $42.91 | 320900 |
| 2022-11-09 | 42.61 | $42.69 | 342300 |
| 2022-11-08 | 42.40 | $44.12 | 692100 |
| 2022-11-07 | 41.85 | $43.00 | 437700 |
| 2022-11-04 | 41.44 | $42.27 | 550500 |
| 2022-11-03 | 41.10 | $41.86 | 492300 |
| 2022-11-02 | 40.79 | $41.29 | 747300 |
| 2022-11-01 | 40.55 | $41.66 | 272000 |
| 2022-10-31 | 40.18 | $41.70 | 320900 |
| 2022-10-28 | 39.74 | $41.81 | 470900 |
| 2022-10-27 | 39.19 | $40.56 | 377600 |
| 2022-10-26 | 38.82 | $40.47 | 325100 |
| 2022-10-25 | 38.41 | $40.93 | 486700 |
| 2022-10-24 | 37.83 | $38.59 | 368500 |
| 2022-10-21 | 37.64 | $38.14 | 208600 |
| 2022-10-20 | 37.53 | $37.88 | 172000 |
| 2022-10-19 | 37.44 | $37.91 | 283400 |
| 2022-10-18 | 37.34 | $38.66 | 281200 |
| 2022-10-17 | 37.07 | $37.22 | 403500 |
| 2022-10-14 | 37.05 | $36.32 | 350300 |
| 2022-10-13 | 37.22 | $37.99 | 397000 |
| 2022-10-12 | 37.07 | $38.20 | 336200 |
| 2022-10-11 | 36.85 | $37.35 | 625200 |
| 2022-10-10 | 36.77 | $37.33 | 240200 |
| 2022-10-07 | 36.69 | $36.74 | 399300 |
| 2022-10-06 | 36.73 | $37.48 | 344200 |
| 2022-10-05 | 36.61 | $37.16 | 735900 |
| 2022-10-04 | 36.54 | $37.75 | 703200 |
| 2022-10-03 | 36.35 | $36.38 | 270500 |
| 2022-09-30 | 36.41 | $36.45 | 535100 |
| 2022-09-29 | 36.47 | $37.02 | 238900 |
| 2022-09-28 | 36.43 | $37.62 | 407800 |
| 2022-09-27 | 36.26 | $35.47 | 350200 |
| 2022-09-26 | 36.51 | $35.33 | 345400 |
| 2022-09-23 | 36.85 | $35.47 | 253100 |
| 2022-09-22 | 37.20 | $35.96 | 180500 |
| 2022-09-21 | 37.52 | $36.87 | 239800 |
| 2022-09-20 | 37.69 | $37.23 | 195800 |
| 2022-09-19 | 37.83 | $37.18 | 245900 |
| 2022-09-16 | 37.99 | $37.27 | 535400 |
| 2022-09-15 | 38.16 | $38.35 | 310700 |
| 2022-09-14 | 38.13 | $38.15 | 268400 |
| 2022-09-13 | 38.14 | $37.77 | 282000 |
| 2022-09-12 | 38.23 | $39.34 | 424400 |
| 2022-09-09 | 38.01 | $37.66 | 207100 |
| 2022-09-08 | 38.11 | $37.54 | 183100 |
| 2022-09-07 | 38.25 | $37.97 | 405300 |
| 2022-09-06 | 38.32 | $37.19 | 376600 |
| 2022-09-02 | 38.57 | $36.90 | 373600 |
| 2022-09-01 | 38.91 | $38.03 | 355900 |
| 2022-08-31 | 39.08 | $37.69 | 392000 |
| 2022-08-30 | 39.34 | $38.16 | 468400 |
| 2022-08-29 | 39.54 | $38.63 | 237100 |
| 2022-08-26 | 39.67 | $39.75 | 356600 |
| 2022-08-25 | 39.58 | $41.12 | 330700 |
| 2022-08-24 | 39.19 | $39.74 | 312300 |
| 2022-08-23 | 39.02 | $39.21 | 259400 |
| 2022-08-22 | 38.94 | $38.89 | 341100 |
| 2022-08-19 | 38.90 | $39.41 | 293800 |
| 2022-08-18 | 38.75 | $38.35 | 299300 |
| 2022-08-17 | 38.80 | $38.14 | 233500 |
| 2022-08-16 | 38.90 | $37.74 | 333200 |
| 2022-08-15 | 39.09 | $37.95 | 323500 |
| 2022-08-12 | 39.26 | $37.57 | 748600 |
| 2022-08-11 | 39.55 | $37.74 | 640700 |
| 2022-08-10 | 39.83 | $38.76 | 337900 |
| 2022-08-09 | 39.94 | $39.04 | 342500 |
| 2022-08-08 | 40.00 | $38.50 | 354700 |
| 2022-08-05 | 40.18 | $38.26 | 513800 |
| 2022-08-04 | 40.44 | $39.22 | 389200 |
| 2022-08-03 | 40.52 | $39.91 | 191000 |
| 2022-08-02 | 40.46 | $39.87 | 205100 |
| 2022-08-01 | 40.39 | $39.94 | 362500 |
| 2022-07-29 | 40.28 | $40.10 | 336700 |
| 2022-07-28 | 40.11 | $39.76 | 350400 |
| 2022-07-27 | 39.98 | $40.22 | 333600 |
| 2022-07-26 | 39.71 | $39.76 | 281800 |
| 2022-07-25 | 39.49 | $39.19 | 554400 |
| 2022-07-22 | 39.35 | $39.11 | 468700 |
| 2022-07-21 | 39.19 | $39.08 | 283500 |
| 2022-07-20 | 39.00 | $39.65 | 335300 |
| 2022-07-19 | 38.64 | $39.63 | 375200 |
| 2022-07-18 | 38.23 | $38.77 | 206200 |
| 2022-07-15 | 37.91 | $38.60 | 285600 |
| 2022-07-14 | 37.58 | $37.22 | 194300 |
| 2022-07-13 | 37.47 | $37.68 | 274300 |
| 2022-07-12 | 37.24 | $37.00 | 346600 |
| 2022-07-11 | 37.10 | $36.93 | 411800 |
| 2022-07-08 | 36.95 | $38.12 | 757500 |
| 2022-07-07 | 36.51 | $36.94 | 292100 |
| 2022-07-06 | 36.24 | $36.83 | 427200 |
| 2022-07-05 | 35.94 | $37.45 | 590700 |
| 2022-07-01 | 35.46 | $36.52 | 407900 |
| 2022-06-30 | 35.09 | $35.97 | 515600 |
| 2022-06-29 | 34.77 | $35.66 | 451500 |
| 2022-06-28 | 34.45 | $35.32 | 493700 |
| 2022-06-27 | 34.15 | $36.38 | 508300 |
| 2022-06-24 | 33.57 | $36.64 | 1.7M |
| 2022-06-23 | 32.84 | $33.70 | 363600 |
| 2022-06-22 | 32.61 | $32.81 | 525100 |
| 2022-06-21 | 32.53 | $32.03 | 652900 |
| 2022-06-17 | 32.59 | $31.74 | 1.9M |
| 2022-06-16 | 32.73 | $31.12 | 784800 |
| 2022-06-15 | 33.02 | $31.79 | 577000 |
| 2022-06-14 | 33.20 | $31.69 | 770700 |
| 2022-06-13 | 33.44 | $31.30 | 758900 |
| 2022-06-10 | 33.79 | $32.00 | 644400 |
| 2022-06-09 | 34.04 | $33.29 | 342300 |
| 2022-06-08 | 34.05 | $33.99 | 620600 |
| 2022-06-07 | 33.91 | $35.35 | 527100 |
| 2022-06-06 | 33.46 | $34.58 | 528800 |
| 2022-06-03 | 33.08 | $34.09 | 559500 |
| 2022-06-02 | 32.75 | $33.61 | 552400 |
| 2022-06-01 | 32.45 | $33.10 | 479000 |
| 2022-05-31 | 32.21 | $32.62 | 465300 |
| 2022-05-27 | 32.03 | $32.62 | 244100 |
| 2022-05-26 | 31.81 | $31.64 | 228300 |
| 2022-05-25 | 31.76 | $31.88 | 279400 |
| 2022-05-24 | 31.64 | $31.48 | 338900 |
| 2022-05-23 | 31.59 | $31.60 | 455300 |
| 2022-05-20 | 31.50 | $31.85 | 338300 |
| 2022-05-19 | 31.34 | $31.99 | 422200 |
| 2022-05-18 | 31.11 | $31.70 | 543300 |
| 2022-05-17 | 30.91 | $31.17 | 552900 |
| 2022-05-16 | 30.79 | $30.39 | 283800 |
| 2022-05-13 | 30.81 | $30.43 | 355100 |
| 2022-05-12 | 30.81 | $30.79 | 373900 |
| 2022-05-11 | 30.74 | $30.74 | 417800 |
| 2022-05-10 | 30.66 | $32.18 | 520300 |
| 2022-05-09 | 30.27 | $31.47 | 594600 |
| 2022-05-06 | 29.96 | $30.87 | 1.5M |
| 2022-05-05 | 29.72 | $28.22 | 391000 |
| 2022-05-04 | 29.99 | $29.02 | 337100 |
| 2022-05-03 | 30.15 | $28.92 | 296400 |
| 2022-05-02 | 30.34 | $29.67 | 376300 |
| 2022-04-29 | 30.40 | $29.31 | 366500 |
| 2022-04-28 | 30.55 | $30.13 | 324900 |
| 2022-04-27 | 30.54 | $29.81 | 469700 |
| 2022-04-26 | 30.59 | $30.12 | 907900 |
| 2022-04-25 | 30.58 | $30.07 | 428300 |
| 2022-04-22 | 30.58 | $29.88 | 388000 |
| 2022-04-21 | 30.60 | $30.25 | 482700 |
| 2022-04-20 | 30.55 | $30.89 | 387900 |
| 2022-04-19 | 30.35 | $30.62 | 494800 |
| 2022-04-18 | 30.16 | $30.25 | 414700 |
| 2022-04-14 | 30.01 | $29.67 | 576600 |
| 2022-04-13 | 29.96 | $29.32 | 351900 |
| 2022-04-12 | 29.97 | $29.18 | 609500 |
| 2022-04-11 | 30.00 | $28.71 | 755200 |
| 2022-04-08 | 30.13 | $28.98 | 549700 |
| 2022-04-07 | 30.21 | $29.04 | 742800 |
| 2022-04-06 | 30.28 | $29.08 | 629800 |
| 2022-04-05 | 30.35 | $29.38 | 462600 |
| 2022-04-04 | 30.36 | $30.35 | 380200 |
| 2022-04-01 | 30.15 | $31.00 | 749700 |
| 2022-03-31 | 29.77 | $29.71 | 836900 |
| 2022-03-30 | 29.58 | $30.24 | 408200 |
| 2022-03-29 | 29.24 | $30.10 | 598700 |
| 2022-03-28 | 28.87 | $30.07 | 245100 |
| 2022-03-25 | 28.43 | $30.08 | 329700 |
| 2022-03-24 | 27.92 | $29.85 | 292000 |
| 2022-03-23 | 27.36 | $28.64 | 288600 |
| 2022-03-22 | 26.96 | $28.85 | 264000 |
| 2022-03-21 | 26.45 | $29.43 | 345400 |
| 2022-03-18 | 25.72 | $29.25 | 610900 |
| 2022-03-17 | 24.92 | $28.63 | 346200 |
| 2022-03-16 | 24.12 | $27.62 | 354300 |
| 2022-03-15 | 23.40 | $26.85 | 532200 |
| 2022-03-14 | 22.73 | $25.48 | 369100 |
| 2022-03-11 | 22.24 | $24.15 | 336100 |
| 2022-03-10 | 21.97 | $24.01 | 264600 |
| 2022-03-09 | 21.69 | $23.90 | 289600 |
| 2022-03-08 | 21.39 | $23.39 | 442200 |
| 2022-03-07 | 21.16 | $22.86 | 383400 |
| 2022-03-04 | 21.02 | $22.54 | 219400 |
| 2022-03-03 | 20.94 | $22.75 | 380300 |
| 2022-03-02 | 20.81 | $23.09 | 342100 |
| 2022-03-01 | 20.60 | $22.43 | 841500 |
| 2022-02-28 | 20.51 | $20.78 | 483800 |
| 2022-02-25 | 20.77 | $20.77 | 414000 |
| 2022-02-24 | 21.09 | $20.12 | 439900 |
| 2022-02-23 | 21.62 | $19.74 | 429100 |
| 2022-02-22 | 22.32 | $20.43 | 693700 |
| 2022-02-18 | 23.01 | $20.83 | 909500 |
| 2022-02-17 | 23.73 | $21.10 | 1.3M |
| 2022-02-16 | 24.53 | $23.10 | 474200 |
| 2022-02-15 | 25.05 | $23.69 | 590100 |
| 2022-02-14 | 25.53 | $23.49 | 523700 |
| 2022-02-11 | 26.15 | $23.76 | 827200 |
| 2022-02-10 | 26.81 | $22.77 | 1.2M |
| 2022-02-09 | 27.80 | $24.70 | 1.9M |
| 2022-02-08 | 28.54 | $28.75 | 357600 |
| 2022-02-07 | 28.55 | $28.30 | 162700 |
| 2022-02-04 | 28.67 | $28.22 | 163000 |
| 2022-02-03 | 28.81 | $27.98 | 236500 |
| 2022-02-02 | 29.04 | $28.58 | 284700 |
| 2022-02-01 | 29.18 | $29.37 | 343000 |
| 2022-01-31 | 29.17 | $29.42 | 344000 |
| 2022-01-28 | 29.16 | $28.48 | 279700 |
| 2022-01-27 | 29.34 | $28.55 | 284300 |
| 2022-01-26 | 29.54 | $29.66 | 420400 |
| 2022-01-25 | 29.55 | $30.50 | 466700 |
| 2022-01-24 | 29.37 | $31.71 | 1.2M |
| 2022-01-21 | 28.91 | $27.90 | 238000 |
| 2022-01-20 | 29.19 | $28.29 | 257500 |
| 2022-01-19 | 29.43 | $28.58 | 244100 |
| 2022-01-18 | 29.65 | $29.37 | 256600 |
| 2022-01-14 | 29.74 | $29.70 | 196000 |
| 2022-01-13 | 29.78 | $29.42 | 207100 |
| 2022-01-12 | 29.88 | $29.49 | 284100 |
| 2022-01-11 | 29.99 | $30.53 | 205200 |
| 2022-01-10 | 29.89 | $30.21 | 217000 |
| 2022-01-07 | 29.85 | $30.18 | 341600 |
| 2022-01-06 | 29.81 | $30.58 | 451900 |
| 2022-01-05 | 29.68 | $30.64 | 350300 |
| 2022-01-04 | 29.52 | $31.50 | 278800 |
| 2022-01-03 | 29.16 | $30.65 | 299200 |
| 2021-12-31 | 28.92 | $29.56 | 100500 |
| 2021-12-30 | 28.88 | $29.63 | 157500 |
| 2021-12-29 | 28.82 | $29.16 | 240900 |
| 2021-12-28 | 28.85 | $29.82 | 348000 |
| 2021-12-27 | 28.75 | $30.40 | 232100 |
| 2021-12-23 | 28.53 | $30.02 | 372800 |
| 2021-12-22 | 28.35 | $29.39 | 173200 |
| 2021-12-21 | 28.29 | $29.17 | 404100 |
| 2021-12-20 | 28.27 | $27.57 | 405600 |
| 2021-12-17 | 28.60 | $28.21 | 879100 |
| 2021-12-16 | 28.85 | $28.23 | 510300 |
| 2021-12-15 | 29.14 | $29.07 | 448200 |
| 2021-12-14 | 29.31 | $29.25 | 248400 |
| 2021-12-13 | 29.48 | $29.94 | 219200 |
| 2021-12-10 | 29.54 | $30.15 | 405600 |
| 2021-12-09 | 29.58 | $30.39 | 248900 |
| 2021-12-08 | 29.58 | $31.70 | 411500 |
| 2021-12-07 | 29.31 | $31.07 | 549300 |
| 2021-12-06 | 29.13 | $30.35 | 605200 |
| 2021-12-03 | 29.10 | $29.12 | 559000 |
| 2021-12-02 | 29.33 | $28.56 | 432300 |
| 2021-12-01 | 29.72 | $28.83 | 405200 |
| 2021-11-30 | 30.13 | $29.67 | 580400 |
| 2021-11-29 | 30.45 | $29.84 | 346200 |
| 2021-11-26 | 30.79 | $30.66 | 207600 |
| 2021-11-24 | 31.02 | $31.72 | 278000 |
| 2021-11-23 | 31.07 | $31.01 | 452900 |
| 2021-11-22 | 31.29 | $30.78 | 320700 |
| 2021-11-19 | 31.61 | $30.61 | 321700 |
| 2021-11-18 | 32.02 | $30.48 | 354900 |
| 2021-11-17 | 32.54 | $31.73 | 350000 |
| 2021-11-16 | 32.89 | $32.31 | 314000 |
| 2021-11-15 | 33.17 | $32.68 | 329200 |
| 2021-11-12 | 33.44 | $32.90 | 314000 |
| 2021-11-11 | 33.71 | $33.34 | 223600 |
| 2021-11-10 | 33.93 | $33.84 | 807200 |
| 2021-11-09 | 34.10 | $33.52 | 479400 |
| 2021-11-08 | 34.36 | $32.82 | 563200 |
| 2021-11-05 | 34.82 | $31.86 | 985700 |
| 2021-11-04 | 35.57 | $30.42 | 1.4M |
| 2021-11-03 | 36.74 | $36.24 | 388000 |
| 2021-11-02 | 36.87 | $34.91 | 649600 |
| 2021-11-01 | 37.31 | $38.87 | 264000 |
| 2021-10-29 | 36.98 | $36.93 | 494400 |
| 2021-10-28 | 37.01 | $38.03 | 235100 |
| 2021-10-27 | 36.82 | $37.31 | 229100 |
| 2021-10-26 | 36.74 | $37.19 | 254700 |
| 2021-10-25 | 36.69 | $37.53 | 227500 |
| 2021-10-22 | 36.55 | $36.80 | 169100 |
| 2021-10-21 | 36.55 | $36.73 | 210000 |
| 2021-10-20 | 36.57 | $35.80 | 166400 |
| 2021-10-19 | 36.78 | $36.32 | 286800 |
| 2021-10-18 | 36.93 | $36.55 | 259800 |
| 2021-10-15 | 37.05 | $36.41 | 324800 |
| 2021-10-14 | 37.22 | $36.51 | 260600 |
| 2021-10-13 | 37.40 | $35.61 | 331100 |
| 2021-10-12 | 37.80 | $35.11 | 298100 |
| 2021-10-11 | 38.37 | $37.49 | 573100 |
| 2021-10-08 | 38.52 | $37.76 | 360000 |
| 2021-10-07 | 38.65 | $38.18 | 427600 |
| 2021-10-06 | 38.70 | $38.70 | 228500 |
| 2021-10-05 | 38.65 | $39.07 | 246200 |
| 2021-10-04 | 38.51 | $38.25 | 270800 |
| 2021-10-01 | 38.52 | $37.54 | 285200 |
| 2021-09-30 | 38.68 | $37.81 | 276200 |
| 2021-09-29 | 38.81 | $38.31 | 250500 |
| 2021-09-28 | 38.84 | $39.04 | 202300 |
| 2021-09-27 | 38.73 | $38.96 | 193600 |
| 2021-09-24 | 38.60 | $38.68 | 281900 |
| 2021-09-23 | 38.52 | $38.50 | 255900 |
| 2021-09-22 | 38.45 | $38.24 | 518500 |
| 2021-09-21 | 38.43 | $38.17 | 352400 |
| 2021-09-20 | 38.41 | $38.56 | 262300 |
| 2021-09-17 | 38.31 | $39.66 | 891200 |
| 2021-09-16 | 37.95 | $38.10 | 170600 |
| 2021-09-15 | 37.86 | $38.21 | 168900 |
| 2021-09-14 | 37.73 | $38.01 | 241800 |
| 2021-09-13 | 37.62 | $38.25 | 199500 |
| 2021-09-10 | 37.43 | $37.44 | 231700 |
| 2021-09-09 | 37.39 | $38.24 | 201300 |
| 2021-09-08 | 37.17 | $37.79 | 179600 |
| 2021-09-07 | 37.01 | $37.20 | 182100 |
| 2021-09-03 | 36.94 | $37.10 | 178000 |
| 2021-09-02 | 36.88 | $37.37 | 159400 |
| 2021-09-01 | 36.76 | $37.09 | 217300 |
| 2021-08-31 | 36.67 | $37.00 | 281200 |
| 2021-08-30 | 36.59 | $36.75 | 200400 |
| 2021-08-27 | 36.55 | $37.58 | 343800 |
| 2021-08-26 | 36.33 | $36.82 | 325700 |
| 2021-08-25 | 36.23 | $36.46 | 317400 |
| 2021-08-24 | 36.19 | $35.58 | 273000 |
| 2021-08-23 | 36.33 | $36.85 | 235900 |
| 2021-08-20 | 36.22 | $35.94 | 468900 |
| 2021-08-19 | 36.29 | $34.60 | 313300 |
| 2021-08-18 | 36.66 | $35.47 | 278200 |
| 2021-08-17 | 36.90 | $36.01 | 240300 |
| 2021-08-16 | 37.06 | $36.79 | 163400 |
| 2021-08-13 | 37.08 | $37.74 | 138800 |
| 2021-08-12 | 36.91 | $37.57 | 291200 |
| 2021-08-11 | 36.74 | $37.19 | 204800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
130.40
2026-08-07
Close Price
$140.98
Vol: 686900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.42
Average
68.64
Maximum
153.80
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 130.40 | $140.98 | 686900 |
| 2026-08-06 | 126.41 | $124.26 | 562623 |
| 2026-08-05 | 126.81 | $128.91 | 274382 |
| 2026-08-04 | 125.80 | $129.89 | 231325 |
| 2026-08-03 | 124.26 | $127.49 | 284750 |
| 2026-07-31 | 123.12 | $124.85 | 347200 |
| 2026-07-30 | 122.58 | $126.44 | 346040 |
| 2026-07-29 | 121.41 | $133.60 | 402034 |
| 2026-07-28 | 117.75 | $126.30 | 346825 |
| 2026-07-27 | 115.64 | $120.22 | 237900 |
| 2026-07-24 | 115.04 | $115.84 | 219942 |
| 2026-07-23 | 115.76 | $115.13 | 283541 |
| 2026-07-22 | 116.93 | $112.08 | 335700 |
| 2026-07-21 | 119.37 | $116.35 | 369500 |
| 2026-07-20 | 121.03 | $115.04 | 232800 |
| 2026-07-17 | 123.51 | $118.00 | 577100 |
| 2026-07-16 | 125.60 | $116.22 | 489305 |
| 2026-07-15 | 128.72 | $115.82 | 753200 |
| 2026-07-14 | 132.63 | $132.11 | 252407 |
| 2026-07-13 | 132.19 | $133.18 | 258111 |
| 2026-07-10 | 131.28 | $130.90 | 301003 |
| 2026-07-09 | 130.84 | $131.32 | 316206 |
| 2026-07-08 | 130.13 | $130.85 | 321310 |
| 2026-07-07 | 129.38 | $135.55 | 464700 |
| 2026-07-06 | 126.94 | $129.56 | 394600 |
| 2026-07-02 | 125.85 | $129.88 | 294034 |
| 2026-07-01 | 124.39 | $128.23 | 318932 |
| 2026-06-30 | 123.14 | $124.66 | 277200 |
| 2026-06-29 | 122.74 | $123.85 | 410183 |
| 2026-06-26 | 122.51 | $127.53 | 901745 |
| 2026-06-25 | 121.07 | $124.16 | 355900 |
| 2026-06-24 | 120.41 | $122.81 | 279700 |
| 2026-06-23 | 120.04 | $120.73 | 314500 |
| 2026-06-22 | 120.28 | $119.28 | 471575 |
| 2026-06-18 | 121.05 | $119.07 | 483522 |
| 2026-06-17 | 122.08 | $117.34 | 277500 |
| 2026-06-16 | 123.88 | $117.89 | 406323 |
| 2026-06-15 | 125.90 | $117.65 | 374515 |
| 2026-06-12 | 128.43 | $128.40 | 296082 |
| 2026-06-11 | 128.08 | $131.89 | 211426 |
| 2026-06-10 | 126.51 | $130.25 | 258506 |
| 2026-06-09 | 125.09 | $126.08 | 173120 |
| 2026-06-08 | 124.67 | $126.33 | 228517 |
| 2026-06-05 | 124.06 | $126.65 | 287200 |
| 2026-06-04 | 123.21 | $124.45 | 242500 |
| 2026-06-03 | 122.85 | $123.06 | 350848 |
| 2026-06-02 | 122.85 | $122.26 | 197524 |
| 2026-06-01 | 123.10 | $122.07 | 326635 |
| 2026-05-29 | 123.45 | $117.80 | 516920 |
| 2026-05-28 | 125.21 | $121.13 | 240616 |
| 2026-05-27 | 126.28 | $122.54 | 284800 |
| 2026-05-26 | 127.10 | $124.27 | 234932 |
| 2026-05-22 | 127.50 | $125.15 | 248600 |
| 2026-05-21 | 127.66 | $124.08 | 239805 |
| 2026-05-20 | 128.14 | $126.01 | 344500 |
| 2026-05-19 | 128.05 | $126.02 | 234304 |
| 2026-05-18 | 127.87 | $127.85 | 256100 |
| 2026-05-15 | 127.00 | $122.93 | 214227 |
| 2026-05-14 | 127.43 | $126.51 | 258500 |
| 2026-05-13 | 126.75 | $128.80 | 322100 |
| 2026-05-12 | 125.13 | $128.48 | 239700 |
| 2026-05-11 | 123.18 | $130.23 | 451603 |
| 2026-05-08 | 120.20 | $133.73 | 703000 |
| 2026-05-07 | 115.42 | $117.00 | 383000 |
| 2026-05-06 | 114.88 | $115.31 | 238600 |
| 2026-05-05 | 114.75 | $118.07 | 304952 |
| 2026-05-04 | 113.71 | $113.37 | 292600 |
| 2026-05-01 | 113.93 | $113.86 | 259700 |
| 2026-04-30 | 114.05 | $115.22 | 225030 |
| 2026-04-29 | 113.75 | $114.62 | 344100 |
| 2026-04-28 | 113.57 | $113.16 | 324100 |
| 2026-04-27 | 113.82 | $112.39 | 249735 |
| 2026-04-24 | 114.36 | $107.63 | 546400 |
| 2026-04-23 | 116.51 | $110.33 | 414740 |
| 2026-04-22 | 118.25 | $117.66 | 155100 |
| 2026-04-21 | 118.01 | $117.76 | 250200 |
| 2026-04-20 | 117.66 | $118.74 | 200500 |
| 2026-04-17 | 116.88 | $117.91 | 284530 |
| 2026-04-16 | 116.15 | $116.00 | 192600 |
| 2026-04-15 | 115.83 | $112.49 | 208050 |
| 2026-04-14 | 116.52 | $113.57 | 203233 |
| 2026-04-13 | 116.97 | $113.13 | 212034 |
| 2026-04-10 | 117.62 | $112.04 | 227213 |
| 2026-04-09 | 118.69 | $114.26 | 327458 |
| 2026-04-08 | 119.22 | $118.00 | 498601 |
| 2026-04-07 | 118.62 | $114.94 | 315822 |
| 2026-04-06 | 118.78 | $117.20 | 197600 |
| 2026-04-02 | 118.18 | $117.90 | 167529 |
| 2026-04-01 | 117.15 | $116.66 | 205537 |
| 2026-03-31 | 116.20 | $115.25 | 364500 |
| 2026-03-30 | 115.42 | $114.03 | 404800 |
| 2026-03-27 | 114.78 | $114.61 | 296816 |
| 2026-03-26 | 113.74 | $116.39 | 310127 |
| 2026-03-25 | 111.85 | $115.98 | 270473 |
| 2026-03-24 | 109.61 | $113.08 | 395300 |
| 2026-03-23 | 107.74 | $109.64 | 352540 |
| 2026-03-20 | 106.52 | $106.49 | 1.6M |
| 2026-03-19 | 105.99 | $106.98 | 381703 |
| 2026-03-18 | 105.17 | $105.64 | 351449 |
| 2026-03-17 | 104.56 | $106.64 | 329200 |
| 2026-03-16 | 103.48 | $105.07 | 315600 |
| 2026-03-13 | 102.65 | $105.11 | 246712 |
| 2026-03-12 | 101.61 | $103.84 | 294200 |
| 2026-03-11 | 100.75 | $101.10 | 354546 |
| 2026-03-10 | 100.56 | $101.12 | 305365 |
| 2026-03-09 | 100.33 | $103.13 | 332208 |
| 2026-03-06 | 99.42 | $102.05 | 265400 |
| 2026-03-05 | 98.67 | $102.04 | 235830 |
| 2026-03-04 | 97.78 | $100.64 | 530693 |
| 2026-03-03 | 97.16 | $102.70 | 345800 |
| 2026-03-02 | 95.79 | $99.81 | 550700 |
| 2026-02-27 | 95.09 | $98.00 | 602726 |
| 2026-02-26 | 94.86 | $98.76 | 383425 |
| 2026-02-25 | 94.39 | $96.07 | 484118 |
| 2026-02-24 | 94.74 | $99.59 | 324441 |
| 2026-02-23 | 94.12 | $98.54 | 683200 |
| 2026-02-20 | 93.77 | $96.64 | 422107 |
| 2026-02-19 | 94.03 | $96.75 | 483819 |
| 2026-02-18 | 94.40 | $97.61 | 353241 |
| 2026-02-17 | 94.66 | $95.59 | 336000 |
| 2026-02-13 | 95.71 | $95.52 | 433000 |
| 2026-02-12 | 97.09 | $92.92 | 632700 |
| 2026-02-11 | 99.68 | $95.17 | 381900 |
| 2026-02-10 | 102.19 | $100.84 | 314800 |
| 2026-02-09 | 103.51 | $102.62 | 379600 |
| 2026-02-06 | 104.61 | $104.48 | 332700 |
| 2026-02-05 | 105.40 | $103.22 | 450300 |
| 2026-02-04 | 106.80 | $100.45 | 538500 |
| 2026-02-03 | 109.40 | $99.41 | 795200 |
| 2026-02-02 | 112.92 | $105.68 | 546400 |
| 2026-01-30 | 115.21 | $103.55 | 835100 |
| 2026-01-29 | 118.65 | $107.78 | 1.5M |
| 2026-01-28 | 121.44 | $115.92 | 790000 |
| 2026-01-27 | 122.19 | $115.22 | 607000 |
| 2026-01-26 | 123.24 | $118.20 | 442300 |
| 2026-01-23 | 123.47 | $121.28 | 297000 |
| 2026-01-22 | 122.68 | $121.67 | 248000 |
| 2026-01-21 | 121.48 | $121.59 | 309100 |
| 2026-01-20 | 119.95 | $118.27 | 266400 |
| 2026-01-16 | 119.02 | $116.85 | 313200 |
| 2026-01-15 | 118.25 | $117.39 | 468200 |
| 2026-01-14 | 117.03 | $114.69 | 360400 |
| 2026-01-13 | 116.30 | $114.56 | 231100 |
| 2026-01-12 | 115.36 | $116.05 | 382900 |
| 2026-01-09 | 113.65 | $113.57 | 210900 |
| 2026-01-08 | 112.26 | $113.12 | 313000 |
| 2026-01-07 | 110.63 | $109.95 | 275500 |
| 2026-01-06 | 109.57 | $110.53 | 375600 |
| 2026-01-05 | 108.02 | $109.58 | 485400 |
| 2026-01-02 | 106.37 | $104.47 | 301600 |
| 2025-12-31 | 105.93 | $103.47 | 331000 |
| 2025-12-30 | 105.64 | $104.00 | 322000 |
| 2025-12-29 | 105.07 | $104.53 | 345000 |
| 2025-12-26 | 104.16 | $104.68 | 323000 |
| 2025-12-24 | 102.95 | $103.66 | 186500 |
| 2025-12-23 | 101.77 | $103.62 | 436700 |
| 2025-12-22 | 100.30 | $102.73 | 381300 |
| 2025-12-19 | 98.77 | $100.60 | 859200 |
| 2025-12-18 | 97.58 | $99.40 | 495600 |
| 2025-12-17 | 96.49 | $100.00 | 497300 |
| 2025-12-16 | 94.99 | $100.32 | 782000 |
| 2025-12-15 | 93.08 | $97.76 | 540400 |
| 2025-12-12 | 91.60 | $92.88 | 487200 |
| 2025-12-11 | 91.38 | $93.10 | 633500 |
| 2025-12-10 | 91.10 | $93.02 | 530400 |
| 2025-12-09 | 90.85 | $94.10 | 532500 |
| 2025-12-08 | 90.28 | $93.56 | 538900 |
| 2025-12-05 | 89.83 | $94.54 | 559900 |
| 2025-12-04 | 89.06 | $96.11 | 627900 |
| 2025-12-03 | 87.73 | $94.35 | 801100 |
| 2025-12-02 | 86.79 | $94.27 | 672800 |
| 2025-12-01 | 85.80 | $93.83 | 545800 |
| 2025-11-28 | 84.88 | $92.56 | 256300 |
| 2025-11-26 | 84.34 | $92.49 | 658000 |
| 2025-11-25 | 83.88 | $89.61 | 1.1M |
| 2025-11-24 | 84.43 | $89.36 | 1.7M |
| 2025-11-21 | 85.38 | $93.37 | 755400 |
| 2025-11-20 | 85.49 | $93.78 | 609000 |
| 2025-11-19 | 85.73 | $95.80 | 491200 |
| 2025-11-18 | 85.61 | $95.75 | 499000 |
| 2025-11-17 | 85.73 | $93.78 | 516500 |
| 2025-11-14 | 86.78 | $96.47 | 522900 |
| 2025-11-13 | 87.48 | $96.26 | 600600 |
| 2025-11-12 | 88.69 | $96.86 | 699600 |
| 2025-11-11 | 90.27 | $96.51 | 530000 |
| 2025-11-10 | 92.61 | $95.19 | 484300 |
| 2025-11-07 | 96.18 | $94.89 | 703100 |
| 2025-11-06 | 100.92 | $95.14 | 791700 |
| 2025-11-05 | 106.89 | $97.49 | 1.1M |
| 2025-11-04 | 113.67 | $92.22 | 1.2M |
| 2025-11-03 | 123.81 | $95.60 | 1.9M |
| 2025-10-31 | 135.24 | $98.02 | 3.5M |
| 2025-10-30 | 148.48 | $141.77 | 494400 |
| 2025-10-29 | 150.78 | $141.04 | 639800 |
| 2025-10-28 | 153.80 | $153.98 | 156400 |
| 2025-10-27 | 153.34 | $153.84 | 185900 |
| 2025-10-24 | 152.79 | $152.97 | 205400 |
| 2025-10-23 | 152.35 | $153.04 | 195700 |
| 2025-10-22 | 151.76 | $152.24 | 218700 |
| 2025-10-21 | 151.24 | $153.08 | 254700 |
| 2025-10-20 | 150.31 | $153.10 | 194700 |
| 2025-10-17 | 149.13 | $151.33 | 230400 |
| 2025-10-16 | 148.23 | $147.60 | 276200 |
| 2025-10-15 | 148.28 | $148.62 | 309500 |
| 2025-10-14 | 147.99 | $149.73 | 364100 |
| 2025-10-13 | 147.25 | $145.11 | 268000 |
| 2025-10-10 | 147.78 | $142.58 | 242200 |
| 2025-10-09 | 149.20 | $143.59 | 256300 |
| 2025-10-08 | 150.56 | $146.32 | 259100 |
| 2025-10-07 | 151.29 | $144.59 | 423300 |
| 2025-10-06 | 152.66 | $149.87 | 211900 |
| 2025-10-03 | 152.58 | $148.49 | 360300 |
| 2025-10-02 | 152.83 | $149.95 | 317000 |
| 2025-10-01 | 152.57 | $150.28 | 297800 |
| 2025-09-30 | 152.05 | $154.45 | 314100 |
| 2025-09-29 | 150.00 | $153.55 | 456400 |
| 2025-09-26 | 147.70 | $152.18 | 406700 |
| 2025-09-25 | 145.23 | $147.88 | 315500 |
| 2025-09-24 | 143.52 | $145.27 | 300600 |
| 2025-09-23 | 142.20 | $144.09 | 881900 |
| 2025-09-22 | 140.90 | $143.36 | 439900 |
| 2025-09-19 | 139.49 | $140.59 | 918800 |
| 2025-09-18 | 138.59 | $139.64 | 358800 |
| 2025-09-17 | 137.76 | $136.11 | 232400 |
| 2025-09-16 | 137.82 | $135.60 | 246800 |
| 2025-09-15 | 138.00 | $135.41 | 256500 |
| 2025-09-12 | 138.23 | $137.31 | 228800 |
| 2025-09-11 | 137.86 | $138.60 | 416600 |
| 2025-09-10 | 136.93 | $133.14 | 322700 |
| 2025-09-09 | 137.48 | $136.20 | 317600 |
| 2025-09-08 | 137.11 | $136.28 | 290900 |
| 2025-09-05 | 136.57 | $134.45 | 239500 |
| 2025-09-04 | 136.43 | $134.77 | 288100 |
| 2025-09-03 | 136.09 | $134.43 | 424200 |
| 2025-09-02 | 135.71 | $132.35 | 295700 |
| 2025-08-29 | 135.83 | $130.95 | 316900 |
| 2025-08-28 | 136.35 | $131.77 | 431800 |
| 2025-08-27 | 136.63 | $134.58 | 389600 |
| 2025-08-26 | 136.00 | $135.90 | 535500 |
| 2025-08-25 | 134.72 | $135.33 | 379600 |
| 2025-08-22 | 133.26 | $134.88 | 560600 |
| 2025-08-21 | 131.53 | $132.89 | 269400 |
| 2025-08-20 | 129.98 | $130.47 | 310700 |
| 2025-08-19 | 128.79 | $129.24 | 234500 |
| 2025-08-18 | 127.66 | $128.53 | 371000 |
| 2025-08-15 | 126.45 | $128.80 | 336900 |
| 2025-08-14 | 124.84 | $128.31 | 383200 |
| 2025-08-13 | 122.98 | $129.19 | 551100 |
| 2025-08-12 | 120.41 | $126.99 | 432900 |
| 2025-08-11 | 117.95 | $120.22 | 494600 |
| 2025-08-08 | 117.09 | $121.84 | 727300 |
| 2025-08-07 | 115.53 | $119.23 | 960400 |
| 2025-08-06 | 114.48 | $119.82 | 469400 |
| 2025-08-05 | 113.04 | $115.33 | 322200 |
| 2025-08-04 | 112.73 | $114.59 | 289600 |
| 2025-08-01 | 112.63 | $114.77 | 401300 |
| 2025-07-31 | 112.49 | $114.27 | 360900 |
| 2025-07-30 | 112.53 | $114.12 | 331900 |
| 2025-07-29 | 112.68 | $113.94 | 285800 |
| 2025-07-28 | 112.96 | $113.83 | 398200 |
| 2025-07-25 | 113.39 | $115.12 | 304800 |
| 2025-07-24 | 113.56 | $114.30 | 277000 |
| 2025-07-23 | 114.08 | $114.55 | 289500 |
| 2025-07-22 | 114.69 | $114.65 | 525700 |
| 2025-07-21 | 115.45 | $116.15 | 424600 |
| 2025-07-18 | 115.95 | $117.08 | 355200 |
| 2025-07-17 | 116.31 | $116.58 | 440700 |
| 2025-07-16 | 116.97 | $116.52 | 449400 |
| 2025-07-15 | 117.82 | $117.85 | 354600 |
| 2025-07-14 | 118.49 | $118.77 | 285400 |
| 2025-07-11 | 119.05 | $117.99 | 283900 |
| 2025-07-10 | 120.03 | $118.85 | 385400 |
| 2025-07-09 | 120.97 | $120.40 | 259300 |
| 2025-07-08 | 121.66 | $120.00 | 388900 |
| 2025-07-07 | 122.65 | $121.66 | 357600 |
| 2025-07-03 | 123.36 | $123.05 | 287300 |
| 2025-07-02 | 123.79 | $121.83 | 508000 |
| 2025-07-01 | 124.72 | $124.40 | 462400 |
| 2025-06-30 | 125.04 | $127.23 | 343000 |
| 2025-06-27 | 124.54 | $128.49 | 1.3M |
| 2025-06-26 | 123.54 | $125.38 | 348500 |
| 2025-06-25 | 123.32 | $123.16 | 333300 |
| 2025-06-24 | 123.77 | $126.28 | 398700 |
| 2025-06-23 | 123.35 | $128.03 | 367600 |
| 2025-06-20 | 122.30 | $125.08 | 951200 |
| 2025-06-18 | 121.97 | $124.50 | 423800 |
| 2025-06-17 | 121.79 | $122.91 | 318500 |
| 2025-06-16 | 122.09 | $123.31 | 549200 |
| 2025-06-13 | 122.36 | $121.84 | 353600 |
| 2025-06-12 | 123.18 | $119.94 | 457600 |
| 2025-06-11 | 124.79 | $120.04 | 361800 |
| 2025-06-10 | 126.74 | $119.18 | 382000 |
| 2025-06-09 | 129.37 | $121.39 | 551300 |
| 2025-06-06 | 131.85 | $128.23 | 252800 |
| 2025-06-05 | 132.67 | $127.85 | 382500 |
| 2025-06-04 | 133.73 | $129.30 | 234900 |
| 2025-06-03 | 134.49 | $129.87 | 650800 |
| 2025-06-02 | 135.17 | $133.27 | 393300 |
| 2025-05-30 | 134.83 | $132.03 | 563300 |
| 2025-05-29 | 134.72 | $129.79 | 503500 |
| 2025-05-28 | 135.19 | $132.65 | 638100 |
| 2025-05-27 | 134.76 | $129.70 | 413900 |
| 2025-05-23 | 135.05 | $128.50 | 675700 |
| 2025-05-22 | 135.67 | $128.46 | 294200 |
| 2025-05-21 | 136.30 | $130.70 | 274500 |
| 2025-05-20 | 136.22 | $133.28 | 267000 |
| 2025-05-19 | 135.15 | $134.91 | 565900 |
| 2025-05-16 | 133.18 | $134.74 | 623700 |
| 2025-05-15 | 130.69 | $130.40 | 401300 |
| 2025-05-14 | 128.88 | $129.72 | 600100 |
| 2025-05-13 | 126.76 | $127.55 | 777800 |
| 2025-05-12 | 124.73 | $131.89 | 1.1M |
| 2025-05-09 | 120.77 | $136.25 | 2.0M |
| 2025-05-08 | 114.46 | $115.88 | 856200 |
| 2025-05-07 | 113.15 | $114.74 | 661500 |
| 2025-05-06 | 111.85 | $112.81 | 591300 |
| 2025-05-05 | 110.83 | $113.97 | 474600 |
| 2025-05-02 | 109.17 | $114.40 | 791200 |
| 2025-05-01 | 106.97 | $107.24 | 771000 |
| 2025-04-30 | 106.53 | $106.20 | 432100 |
| 2025-04-29 | 106.28 | $107.71 | 308500 |
| 2025-04-28 | 105.49 | $106.45 | 352000 |
| 2025-04-25 | 104.89 | $105.41 | 275700 |
| 2025-04-24 | 104.47 | $104.45 | 299300 |
| 2025-04-23 | 104.25 | $105.08 | 592400 |
| 2025-04-22 | 103.76 | $102.14 | 513900 |
| 2025-04-21 | 104.07 | $97.32 | 795300 |
| 2025-04-17 | 105.96 | $106.04 | 434900 |
| 2025-04-16 | 105.46 | $106.70 | 910100 |
| 2025-04-15 | 104.62 | $106.36 | 386000 |
| 2025-04-14 | 103.68 | $104.66 | 519700 |
| 2025-04-11 | 103.04 | $103.78 | 308800 |
| 2025-04-10 | 102.52 | $102.78 | 464600 |
| 2025-04-09 | 102.19 | $106.48 | 983900 |
| 2025-04-08 | 100.60 | $98.77 | 693600 |
| 2025-04-07 | 101.09 | $98.72 | 1.0M |
| 2025-04-04 | 101.69 | $98.02 | 794400 |
| 2025-04-03 | 102.63 | $100.91 | 424100 |
| 2025-04-02 | 102.84 | $105.78 | 482900 |
| 2025-04-01 | 101.53 | $101.97 | 316800 |
| 2025-03-31 | 101.13 | $100.64 | 477300 |
| 2025-03-28 | 101.04 | $102.10 | 444500 |
| 2025-03-27 | 100.45 | $102.89 | 290700 |
| 2025-03-26 | 99.47 | $101.28 | 200300 |
| 2025-03-25 | 98.79 | $101.97 | 324100 |
| 2025-03-24 | 97.73 | $103.29 | 326100 |
| 2025-03-21 | 96.04 | $98.81 | 872000 |
| 2025-03-20 | 95.41 | $98.74 | 282800 |
| 2025-03-19 | 94.69 | $99.45 | 281400 |
| 2025-03-18 | 93.62 | $95.88 | 347500 |
| 2025-03-17 | 93.48 | $97.35 | 409200 |
| 2025-03-14 | 92.89 | $97.32 | 713700 |
| 2025-03-13 | 92.23 | $93.51 | 507500 |
| 2025-03-12 | 92.68 | $95.27 | 703100 |
| 2025-03-11 | 92.74 | $93.66 | 457600 |
| 2025-03-10 | 93.37 | $89.88 | 515800 |
| 2025-03-07 | 95.40 | $90.82 | 737500 |
| 2025-03-06 | 97.61 | $93.97 | 333600 |
| 2025-03-05 | 99.34 | $99.94 | 318700 |
| 2025-03-04 | 99.59 | $98.29 | 365400 |
| 2025-03-03 | 100.42 | $99.85 | 443700 |
| 2025-02-28 | 100.97 | $102.31 | 526900 |
| 2025-02-27 | 100.86 | $100.07 | 559600 |
| 2025-02-26 | 101.46 | $101.96 | 446100 |
| 2025-02-25 | 101.60 | $98.01 | 381100 |
| 2025-02-24 | 103.02 | $97.95 | 559300 |
| 2025-02-21 | 104.76 | $97.67 | 531000 |
| 2025-02-20 | 106.96 | $105.27 | 379400 |
| 2025-02-19 | 107.20 | $106.51 | 390200 |
| 2025-02-18 | 107.07 | $105.91 | 372800 |
| 2025-02-14 | 107.06 | $103.47 | 401300 |
| 2025-02-13 | 107.78 | $103.32 | 435300 |
| 2025-02-12 | 108.65 | $105.00 | 423100 |
| 2025-02-11 | 109.12 | $106.33 | 397000 |
| 2025-02-10 | 109.20 | $107.87 | 380300 |
| 2025-02-07 | 108.75 | $107.11 | 437900 |
| 2025-02-06 | 108.37 | $109.17 | 363700 |
| 2025-02-05 | 107.17 | $110.11 | 444500 |
| 2025-02-04 | 105.35 | $107.60 | 482500 |
| 2025-02-03 | 103.87 | $104.75 | 646000 |
| 2025-01-31 | 102.91 | $107.13 | 920500 |
| 2025-01-30 | 100.93 | $102.42 | 765200 |
| 2025-01-29 | 99.97 | $99.86 | 349500 |
| 2025-01-28 | 99.57 | $98.03 | 323700 |
| 2025-01-27 | 99.63 | $97.20 | 331100 |
| 2025-01-24 | 99.91 | $99.62 | 214000 |
| 2025-01-23 | 99.45 | $100.35 | 283000 |
| 2025-01-22 | 98.62 | $99.61 | 257200 |
| 2025-01-21 | 97.79 | $99.10 | 385000 |
| 2025-01-17 | 96.91 | $98.17 | 225100 |
| 2025-01-16 | 96.09 | $97.34 | 311800 |
| 2025-01-15 | 95.33 | $97.45 | 385900 |
| 2025-01-14 | 94.33 | $95.71 | 406900 |
| 2025-01-13 | 93.65 | $94.30 | 290000 |
| 2025-01-10 | 93.24 | $91.66 | 251500 |
| 2025-01-08 | 93.56 | $94.41 | 312400 |
| 2025-01-07 | 93.05 | $93.54 | 505600 |
| 2025-01-06 | 92.69 | $94.65 | 432600 |
| 2025-01-03 | 91.88 | $94.97 | 467900 |
| 2025-01-02 | 90.78 | $92.76 | 532300 |
| 2024-12-31 | 90.13 | $90.85 | 399000 |
| 2024-12-30 | 89.93 | $90.13 | 169800 |
| 2024-12-27 | 89.92 | $90.87 | 224500 |
| 2024-12-26 | 89.66 | $92.11 | 277100 |
| 2024-12-24 | 88.95 | $91.06 | 136200 |
| 2024-12-23 | 88.42 | $89.21 | 293600 |
| 2024-12-20 | 88.36 | $87.28 | 2.1M |
| 2024-12-19 | 88.90 | $88.41 | 549200 |
| 2024-12-18 | 89.20 | $85.98 | 482300 |
| 2024-12-17 | 90.34 | $90.24 | 362200 |
| 2024-12-16 | 90.36 | $91.47 | 316400 |
| 2024-12-13 | 89.98 | $88.75 | 229000 |
| 2024-12-12 | 90.37 | $89.40 | 331700 |
| 2024-12-11 | 90.63 | $88.80 | 233600 |
| 2024-12-10 | 91.11 | $88.27 | 331800 |
| 2024-12-09 | 91.83 | $87.92 | 374500 |
| 2024-12-06 | 92.80 | $91.20 | 361200 |
| 2024-12-05 | 92.89 | $91.69 | 238500 |
| 2024-12-04 | 92.81 | $91.64 | 318400 |
| 2024-12-03 | 92.68 | $90.80 | 235200 |
| 2024-12-02 | 92.74 | $91.57 | 520900 |
| 2024-11-29 | 92.51 | $91.41 | 202400 |
| 2024-11-27 | 92.23 | $90.75 | 224000 |
| 2024-11-26 | 92.05 | $91.43 | 185400 |
| 2024-11-25 | 91.55 | $91.57 | 463700 |
| 2024-11-22 | 90.83 | $90.08 | 337100 |
| 2024-11-21 | 90.37 | $88.82 | 299100 |
| 2024-11-20 | 90.16 | $87.29 | 260800 |
| 2024-11-19 | 90.31 | $87.77 | 234700 |
| 2024-11-18 | 90.29 | $87.34 | 449500 |
| 2024-11-15 | 90.32 | $87.20 | 751700 |
| 2024-11-14 | 90.33 | $84.82 | 463300 |
| 2024-11-13 | 91.02 | $89.85 | 369800 |
| 2024-11-12 | 90.18 | $89.26 | 376000 |
| 2024-11-11 | 89.25 | $90.83 | 428300 |
| 2024-11-08 | 87.54 | $91.23 | 571300 |
| 2024-11-07 | 85.26 | $90.37 | 562600 |
| 2024-11-06 | 82.68 | $88.98 | 626800 |
| 2024-11-05 | 79.92 | $81.28 | 319800 |
| 2024-11-04 | 78.96 | $80.59 | 364200 |
| 2024-11-01 | 77.98 | $79.70 | 404700 |
| 2024-10-31 | 77.03 | $80.92 | 525900 |
| 2024-10-30 | 75.47 | $82.12 | 1.1M |
| 2024-10-29 | 73.19 | $74.99 | 507600 |
| 2024-10-28 | 72.65 | $73.33 | 530800 |
| 2024-10-25 | 72.54 | $72.09 | 326100 |
| 2024-10-24 | 72.80 | $72.77 | 344800 |
| 2024-10-23 | 72.90 | $73.44 | 394400 |
| 2024-10-22 | 72.83 | $72.02 | 142300 |
| 2024-10-21 | 73.19 | $71.72 | 183600 |
| 2024-10-18 | 73.73 | $73.05 | 214100 |
| 2024-10-17 | 73.97 | $74.12 | 248400 |
| 2024-10-16 | 73.92 | $74.43 | 233700 |
| 2024-10-15 | 73.77 | $74.84 | 210300 |
| 2024-10-14 | 73.45 | $74.95 | 163700 |
| 2024-10-11 | 73.03 | $73.29 | 175300 |
| 2024-10-10 | 73.05 | $72.51 | 193600 |
| 2024-10-09 | 73.33 | $73.14 | 214100 |
| 2024-10-08 | 73.47 | $72.88 | 227700 |
| 2024-10-07 | 73.74 | $72.59 | 233800 |
| 2024-10-04 | 74.15 | $73.10 | 187700 |
| 2024-10-03 | 74.49 | $71.94 | 237500 |
| 2024-10-02 | 75.27 | $73.77 | 279500 |
| 2024-10-01 | 75.63 | $75.37 | 415600 |
| 2024-09-30 | 75.55 | $75.48 | 280300 |
| 2024-09-27 | 75.41 | $75.22 | 217300 |
| 2024-09-26 | 75.31 | $74.21 | 295900 |
| 2024-09-25 | 75.50 | $75.23 | 286700 |
| 2024-09-24 | 75.39 | $77.42 | 262000 |
| 2024-09-23 | 74.55 | $77.63 | 376600 |
| 2024-09-20 | 73.45 | $75.30 | 1.3M |
| 2024-09-19 | 72.85 | $74.99 | 311800 |
| 2024-09-18 | 72.21 | $73.57 | 438200 |
| 2024-09-17 | 71.90 | $73.63 | 320500 |
| 2024-09-16 | 71.51 | $73.50 | 287900 |
| 2024-09-13 | 71.08 | $72.86 | 413600 |
| 2024-09-12 | 70.78 | $72.09 | 235400 |
| 2024-09-11 | 70.69 | $70.84 | 550800 |
| 2024-09-10 | 70.98 | $69.64 | 288800 |
| 2024-09-09 | 71.74 | $70.06 | 387200 |
| 2024-09-06 | 72.55 | $69.79 | 480200 |
| 2024-09-05 | 73.63 | $72.05 | 362200 |
| 2024-09-04 | 74.23 | $73.65 | 421800 |
| 2024-09-03 | 74.46 | $73.39 | 478400 |
| 2024-08-30 | 74.82 | $75.71 | 368700 |
| 2024-08-29 | 74.53 | $75.50 | 333200 |
| 2024-08-28 | 74.23 | $75.47 | 440200 |
| 2024-08-27 | 73.87 | $75.55 | 369300 |
| 2024-08-26 | 73.41 | $75.76 | 436100 |
| 2024-08-23 | 72.79 | $75.35 | 395800 |
| 2024-08-22 | 72.17 | $73.88 | 291700 |
| 2024-08-21 | 71.89 | $73.38 | 405100 |
| 2024-08-20 | 71.73 | $71.91 | 261800 |
| 2024-08-19 | 72.01 | $71.69 | 363700 |
| 2024-08-16 | 72.44 | $72.93 | 330700 |
| 2024-08-15 | 72.58 | $73.14 | 408200 |
| 2024-08-14 | 72.69 | $74.04 | 322600 |
| 2024-08-13 | 72.56 | $73.11 | 528600 |
| 2024-08-12 | 72.71 | $71.46 | 393600 |
| 2024-08-09 | 73.42 | $72.07 | 365500 |
| 2024-08-08 | 74.10 | $71.51 | 654900 |
| 2024-08-07 | 75.10 | $68.25 | 954000 |
| 2024-08-06 | 77.35 | $74.71 | 863400 |
| 2024-08-05 | 78.02 | $73.65 | 562800 |
| 2024-08-02 | 79.15 | $75.67 | 386300 |
| 2024-08-01 | 79.84 | $76.99 | 458000 |
| 2024-07-31 | 80.22 | $78.41 | 510000 |
| 2024-07-30 | 80.18 | $78.24 | 417200 |
| 2024-07-29 | 80.13 | $78.73 | 358700 |
| 2024-07-26 | 79.85 | $78.81 | 420500 |
| 2024-07-25 | 79.43 | $77.01 | 704900 |
| 2024-07-24 | 79.42 | $78.91 | 384000 |
| 2024-07-23 | 78.74 | $79.32 | 425900 |
| 2024-07-22 | 77.72 | $78.28 | 440700 |
| 2024-07-19 | 76.75 | $76.89 | 377000 |
| 2024-07-18 | 75.94 | $78.03 | 370000 |
| 2024-07-17 | 74.54 | $78.03 | 654000 |
| 2024-07-16 | 72.78 | $77.25 | 677700 |
| 2024-07-15 | 70.85 | $75.10 | 853400 |
| 2024-07-12 | 69.14 | $71.08 | 262600 |
| 2024-07-11 | 68.31 | $69.74 | 325700 |
| 2024-07-10 | 67.70 | $67.66 | 238300 |
| 2024-07-09 | 67.60 | $67.08 | 315000 |
| 2024-07-08 | 67.66 | $68.20 | 289700 |
| 2024-07-05 | 67.35 | $68.04 | 337200 |
| 2024-07-03 | 67.02 | $68.00 | 321300 |
| 2024-07-02 | 66.60 | $67.43 | 376500 |
| 2024-07-01 | 66.27 | $67.27 | 583000 |
| 2024-06-28 | 65.91 | $68.21 | 1.3M |
| 2024-06-27 | 65.16 | $65.98 | 539700 |
| 2024-06-26 | 64.94 | $65.95 | 394600 |
| 2024-06-25 | 64.69 | $65.84 | 508600 |
| 2024-06-24 | 64.41 | $65.35 | 659100 |
| 2024-06-21 | 64.22 | $65.66 | 2.3M |
| 2024-06-20 | 63.89 | $63.63 | 507200 |
| 2024-06-18 | 64.14 | $64.14 | 291800 |
| 2024-06-17 | 64.27 | $63.27 | 300000 |
| 2024-06-14 | 64.71 | $63.03 | 359100 |
| 2024-06-13 | 65.31 | $64.11 | 256200 |
| 2024-06-12 | 65.69 | $64.76 | 357000 |
| 2024-06-11 | 65.92 | $64.52 | 348600 |
| 2024-06-10 | 66.27 | $64.42 | 550600 |
| 2024-06-07 | 66.70 | $65.43 | 341700 |
| 2024-06-06 | 66.88 | $65.74 | 315500 |
| 2024-06-05 | 66.96 | $65.64 | 161900 |
| 2024-06-04 | 67.06 | $65.20 | 358100 |
| 2024-06-03 | 67.28 | $65.61 | 441900 |
| 2024-05-31 | 67.38 | $64.39 | 426000 |
| 2024-05-30 | 67.84 | $65.54 | 304100 |
| 2024-05-29 | 67.98 | $64.43 | 245600 |
| 2024-05-28 | 68.45 | $66.14 | 336800 |
| 2024-05-24 | 68.41 | $65.54 | 214200 |
| 2024-05-23 | 68.49 | $65.05 | 207200 |
| 2024-05-22 | 68.66 | $65.37 | 300200 |
| 2024-05-21 | 68.70 | $66.12 | 280000 |
| 2024-05-20 | 68.41 | $65.47 | 239000 |
| 2024-05-17 | 68.19 | $65.27 | 258300 |
| 2024-05-16 | 67.88 | $65.95 | 610900 |
| 2024-05-15 | 67.20 | $66.00 | 443500 |
| 2024-05-14 | 66.27 | $65.72 | 520100 |
| 2024-05-13 | 65.12 | $65.10 | 490200 |
| 2024-05-10 | 63.82 | $64.80 | 316100 |
| 2024-05-09 | 62.25 | $64.00 | 480200 |
| 2024-05-08 | 60.52 | $64.50 | 520200 |
| 2024-05-07 | 58.17 | $63.04 | 520700 |
| 2024-05-06 | 55.71 | $63.04 | 977400 |
| 2024-05-03 | 52.66 | $60.08 | 1.1M |
| 2024-05-02 | 49.86 | $52.40 | 667500 |
| 2024-05-01 | 48.87 | $50.52 | 519700 |
| 2024-04-30 | 48.25 | $49.62 | 385700 |
| 2024-04-29 | 47.78 | $49.92 | 190100 |
| 2024-04-26 | 47.11 | $49.68 | 457500 |
| 2024-04-25 | 46.38 | $47.63 | 340500 |
| 2024-04-24 | 46.16 | $47.21 | 340400 |
| 2024-04-23 | 46.04 | $47.04 | 261100 |
| 2024-04-22 | 45.97 | $46.84 | 245000 |
| 2024-04-19 | 45.96 | $46.33 | 318100 |
| 2024-04-18 | 46.13 | $46.14 | 249800 |
| 2024-04-17 | 46.42 | $45.99 | 269400 |
| 2024-04-16 | 46.85 | $45.68 | 294500 |
| 2024-04-15 | 47.48 | $45.59 | 564600 |
| 2024-04-12 | 48.29 | $46.26 | 343700 |
| 2024-04-11 | 49.09 | $47.16 | 382300 |
| 2024-04-10 | 49.77 | $46.73 | 606500 |
| 2024-04-09 | 50.75 | $48.46 | 315100 |
| 2024-04-08 | 51.38 | $49.59 | 335400 |
| 2024-04-05 | 51.79 | $50.62 | 342800 |
| 2024-04-04 | 51.94 | $50.72 | 464700 |
| 2024-04-03 | 52.08 | $51.34 | 485700 |
| 2024-04-02 | 52.05 | $51.53 | 394600 |
| 2024-04-01 | 51.92 | $52.34 | 474800 |
| 2024-03-28 | 51.50 | $51.40 | 335800 |
| 2024-03-27 | 51.27 | $51.80 | 264100 |
| 2024-03-26 | 50.85 | $51.23 | 259300 |
| 2024-03-25 | 50.50 | $50.86 | 217100 |
| 2024-03-22 | 50.19 | $50.71 | 185200 |
| 2024-03-21 | 49.85 | $49.92 | 349400 |
| 2024-03-20 | 49.68 | $49.59 | 348000 |
| 2024-03-19 | 49.57 | $49.94 | 330400 |
| 2024-03-18 | 49.32 | $49.06 | 375100 |
| 2024-03-15 | 49.31 | $48.99 | 945900 |
| 2024-03-14 | 49.30 | $48.57 | 452200 |
| 2024-03-13 | 49.43 | $49.99 | 313000 |
| 2024-03-12 | 49.14 | $50.04 | 321900 |
| 2024-03-11 | 48.78 | $50.09 | 301100 |
| 2024-03-08 | 48.32 | $50.09 | 424300 |
| 2024-03-07 | 47.77 | $49.07 | 335200 |
| 2024-03-06 | 47.44 | $47.81 | 396700 |
| 2024-03-05 | 47.45 | $48.22 | 459800 |
| 2024-03-04 | 47.35 | $48.86 | 354600 |
| 2024-03-01 | 47.04 | $49.14 | 460600 |
| 2024-02-29 | 46.61 | $49.50 | 666100 |
| 2024-02-28 | 46.00 | $48.66 | 593100 |
| 2024-02-27 | 45.55 | $47.65 | 513800 |
| 2024-02-26 | 45.37 | $47.48 | 354700 |
| 2024-02-23 | 45.25 | $46.85 | 396500 |
| 2024-02-22 | 45.34 | $46.16 | 574600 |
| 2024-02-21 | 45.73 | $45.68 | 519600 |
| 2024-02-20 | 46.41 | $46.00 | 909900 |
| 2024-02-16 | 47.18 | $47.14 | 597800 |
| 2024-02-15 | 47.80 | $49.51 | 503000 |
| 2024-02-14 | 47.86 | $49.85 | 375200 |
| 2024-02-13 | 47.87 | $49.63 | 449100 |
| 2024-02-12 | 48.01 | $50.97 | 505800 |
| 2024-02-09 | 47.80 | $50.42 | 552500 |
| 2024-02-08 | 47.79 | $49.17 | 522500 |
| 2024-02-07 | 48.22 | $48.89 | 374000 |
| 2024-02-06 | 48.90 | $48.78 | 666800 |
| 2024-02-05 | 49.82 | $48.91 | 808500 |
| 2024-02-02 | 50.96 | $48.39 | 939400 |
| 2024-02-01 | 52.57 | $46.72 | 1.7M |
| 2024-01-31 | 55.09 | $50.48 | 2.3M |
| 2024-01-30 | 57.00 | $47.68 | 5.7M |
| 2024-01-29 | 60.23 | $58.63 | 582800 |
| 2024-01-26 | 60.70 | $60.37 | 354700 |
| 2024-01-25 | 60.71 | $61.18 | 278700 |
| 2024-01-24 | 60.46 | $61.02 | 303600 |
| 2024-01-23 | 60.20 | $61.60 | 313700 |
| 2024-01-22 | 59.68 | $62.21 | 372800 |
| 2024-01-19 | 58.86 | $62.02 | 505700 |
| 2024-01-18 | 57.92 | $58.97 | 272500 |
| 2024-01-17 | 57.74 | $58.58 | 236600 |
| 2024-01-16 | 57.66 | $58.82 | 280200 |
| 2024-01-12 | 57.49 | $58.69 | 202800 |
| 2024-01-11 | 57.34 | $57.83 | 271800 |
| 2024-01-10 | 57.44 | $57.44 | 306700 |
| 2024-01-09 | 57.70 | $56.88 | 299000 |
| 2024-01-08 | 58.19 | $57.43 | 332800 |
| 2024-01-05 | 58.63 | $56.91 | 441000 |
| 2024-01-04 | 59.33 | $59.21 | 359100 |
| 2024-01-03 | 59.46 | $59.61 | 423700 |
| 2024-01-02 | 59.48 | $58.81 | 325200 |
| 2023-12-29 | 59.76 | $58.95 | 371500 |
| 2023-12-28 | 60.05 | $59.58 | 271900 |
| 2023-12-27 | 60.20 | $60.11 | 298100 |
| 2023-12-26 | 60.19 | $59.88 | 321200 |
| 2023-12-22 | 60.25 | $59.59 | 252200 |
| 2023-12-21 | 60.40 | $59.27 | 306800 |
| 2023-12-20 | 60.67 | $59.38 | 390200 |
| 2023-12-19 | 60.94 | $59.90 | 437100 |
| 2023-12-18 | 61.08 | $60.28 | 418900 |
| 2023-12-15 | 61.11 | $59.99 | 3.8M |
| 2023-12-14 | 61.20 | $60.40 | 641900 |
| 2023-12-13 | 61.16 | $61.51 | 662400 |
| 2023-12-12 | 60.73 | $60.88 | 524700 |
| 2023-12-11 | 60.37 | $60.01 | 520700 |
| 2023-12-08 | 60.18 | $59.94 | 252200 |
| 2023-12-07 | 59.94 | $59.54 | 364400 |
| 2023-12-06 | 59.74 | $59.30 | 412200 |
| 2023-12-05 | 59.53 | $59.41 | 341500 |
| 2023-12-04 | 59.21 | $59.38 | 368300 |
| 2023-12-01 | 58.80 | $58.76 | 465900 |
| 2023-11-30 | 58.46 | $56.97 | 522200 |
| 2023-11-29 | 58.58 | $57.65 | 399300 |
| 2023-11-28 | 58.47 | $57.56 | 264400 |
| 2023-11-27 | 58.32 | $57.70 | 318700 |
| 2023-11-24 | 58.06 | $57.48 | 164500 |
| 2023-11-22 | 57.77 | $57.04 | 348700 |
| 2023-11-21 | 57.52 | $56.53 | 360000 |
| 2023-11-20 | 57.32 | $55.78 | 454300 |
| 2023-11-17 | 57.28 | $55.24 | 439300 |
| 2023-11-16 | 57.34 | $55.21 | 299900 |
| 2023-11-15 | 57.38 | $55.37 | 468600 |
| 2023-11-14 | 57.33 | $56.18 | 426500 |
| 2023-11-13 | 56.94 | $55.18 | 507800 |
| 2023-11-10 | 56.73 | $55.63 | 399100 |
| 2023-11-09 | 56.28 | $55.19 | 427800 |
| 2023-11-08 | 55.80 | $55.32 | 356900 |
| 2023-11-07 | 55.11 | $55.50 | 415500 |
| 2023-11-06 | 54.16 | $55.20 | 387300 |
| 2023-11-03 | 53.03 | $55.20 | 531000 |
| 2023-11-02 | 51.61 | $54.25 | 400200 |
| 2023-11-01 | 50.14 | $53.65 | 581800 |
| 2023-10-31 | 48.49 | $51.80 | 766600 |
| 2023-10-30 | 47.05 | $51.37 | 686600 |
| 2023-10-27 | 45.40 | $49.98 | 1.0M |
| 2023-10-26 | 43.83 | $43.15 | 344800 |
| 2023-10-25 | 44.07 | $44.41 | 321800 |
| 2023-10-24 | 43.96 | $44.06 | 363600 |
| 2023-10-23 | 43.94 | $42.29 | 298700 |
| 2023-10-20 | 44.48 | $43.41 | 343000 |
| 2023-10-19 | 44.78 | $43.42 | 314900 |
| 2023-10-18 | 45.13 | $44.96 | 214900 |
| 2023-10-17 | 45.06 | $45.15 | 316200 |
| 2023-10-16 | 44.90 | $45.05 | 224800 |
| 2023-10-13 | 44.74 | $44.41 | 209700 |
| 2023-10-12 | 44.73 | $44.85 | 291900 |
| 2023-10-11 | 44.58 | $45.78 | 226800 |
| 2023-10-10 | 44.09 | $45.89 | 313500 |
| 2023-10-09 | 43.45 | $44.41 | 304700 |
| 2023-10-06 | 43.15 | $43.91 | 298400 |
| 2023-10-05 | 42.93 | $43.60 | 332500 |
| 2023-10-04 | 42.77 | $43.35 | 359800 |
| 2023-10-03 | 42.65 | $42.89 | 283300 |
| 2023-10-02 | 42.66 | $42.76 | 297600 |
| 2023-09-29 | 42.71 | $42.85 | 368700 |
| 2023-09-28 | 42.76 | $43.15 | 414800 |
| 2023-09-27 | 42.73 | $43.07 | 305400 |
| 2023-09-26 | 42.71 | $42.49 | 315400 |
| 2023-09-25 | 42.89 | $43.22 | 243300 |
| 2023-09-22 | 42.87 | $42.85 | 374400 |
| 2023-09-21 | 42.97 | $42.40 | 290600 |
| 2023-09-20 | 43.25 | $43.14 | 353600 |
| 2023-09-19 | 43.35 | $43.14 | 280400 |
| 2023-09-18 | 43.47 | $42.65 | 306200 |
| 2023-09-15 | 43.77 | $43.16 | 2.2M |
| 2023-09-14 | 43.98 | $43.77 | 649600 |
| 2023-09-13 | 44.04 | $43.81 | 539700 |
| 2023-09-12 | 44.09 | $43.59 | 336800 |
| 2023-09-11 | 44.22 | $44.36 | 429800 |
| 2023-09-08 | 44.13 | $44.22 | 390000 |
| 2023-09-07 | 44.06 | $44.26 | 477800 |
| 2023-09-06 | 43.95 | $43.97 | 341900 |
| 2023-09-05 | 43.90 | $43.46 | 477800 |
| 2023-09-01 | 44.00 | $45.50 | 528600 |
| 2023-08-31 | 43.47 | $43.85 | 418100 |
| 2023-08-30 | 43.34 | $43.45 | 404100 |
| 2023-08-29 | 43.31 | $43.28 | 279900 |
| 2023-08-28 | 43.31 | $43.55 | 264200 |
| 2023-08-25 | 43.23 | $43.20 | 290300 |
| 2023-08-24 | 43.24 | $43.47 | 332600 |
| 2023-08-23 | 43.17 | $42.98 | 285400 |
| 2023-08-22 | 43.22 | $42.65 | 239100 |
| 2023-08-21 | 43.39 | $42.65 | 349600 |
| 2023-08-18 | 43.59 | $42.52 | 296800 |
| 2023-08-17 | 43.86 | $42.30 | 331200 |
| 2023-08-16 | 44.25 | $41.81 | 248000 |
| 2023-08-15 | 44.86 | $42.79 | 274500 |
| 2023-08-14 | 45.28 | $43.55 | 369200 |
| 2023-08-11 | 45.53 | $44.12 | 634700 |
| 2023-08-10 | 45.61 | $43.94 | 477200 |
| 2023-08-09 | 45.75 | $44.59 | 335700 |
| 2023-08-08 | 45.68 | $44.65 | 485200 |
| 2023-08-07 | 45.53 | $45.24 | 320000 |
| 2023-08-04 | 45.14 | $45.06 | 262000 |
| 2023-08-03 | 44.68 | $44.41 | 440100 |
| 2023-08-02 | 44.29 | $43.21 | 383500 |
| 2023-08-01 | 44.16 | $43.31 | 312900 |
| 2023-07-31 | 43.94 | $43.24 | 194400 |
| 2023-07-28 | 43.66 | $42.92 | 214100 |
| 2023-07-27 | 43.38 | $42.82 | 245600 |
| 2023-07-26 | 43.04 | $42.55 | 375200 |
| 2023-07-25 | 42.69 | $43.72 | 308300 |
| 2023-07-24 | 41.85 | $43.19 | 309500 |
| 2023-07-21 | 40.97 | $42.35 | 476300 |
| 2023-07-20 | 40.13 | $41.82 | 301300 |
| 2023-07-19 | 39.27 | $41.23 | 552600 |
| 2023-07-18 | 38.39 | $40.94 | 361100 |
| 2023-07-17 | 37.40 | $39.75 | 364200 |
| 2023-07-14 | 36.57 | $39.15 | 398900 |
| 2023-07-13 | 35.76 | $38.15 | 408000 |
| 2023-07-12 | 35.09 | $37.98 | 379600 |
| 2023-07-11 | 34.36 | $37.30 | 395300 |
| 2023-07-10 | 33.69 | $36.69 | 496800 |
| 2023-07-07 | 33.11 | $35.41 | 546200 |
| 2023-07-06 | 32.84 | $33.68 | 334200 |
| 2023-07-05 | 33.09 | $34.09 | 376400 |
| 2023-07-03 | 33.32 | $34.52 | 176500 |
| 2023-06-30 | 33.49 | $34.34 | 373800 |
| 2023-06-29 | 33.80 | $34.45 | 356000 |
| 2023-06-28 | 34.18 | $33.81 | 357700 |
| 2023-06-27 | 34.89 | $34.20 | 361400 |
| 2023-06-26 | 35.67 | $34.26 | 396000 |
| 2023-06-23 | 36.64 | $34.95 | 581200 |
| 2023-06-22 | 37.63 | $36.16 | 459200 |
| 2023-06-21 | 38.48 | $37.02 | 416500 |
| 2023-06-20 | 39.26 | $38.53 | 470700 |
| 2023-06-16 | 39.75 | $38.84 | 1.5M |
| 2023-06-15 | 40.26 | $38.76 | 461500 |
| 2023-06-14 | 40.92 | $39.38 | 469500 |
| 2023-06-13 | 41.54 | $40.58 | 430900 |
| 2023-06-12 | 41.91 | $41.01 | 312300 |
| 2023-06-09 | 42.23 | $41.94 | 221600 |
| 2023-06-08 | 42.32 | $42.13 | 273400 |
| 2023-06-07 | 42.37 | $42.48 | 349000 |
| 2023-06-06 | 42.31 | $42.13 | 498800 |
| 2023-06-05 | 42.35 | $41.26 | 371600 |
| 2023-06-02 | 42.67 | $43.43 | 366600 |
| 2023-06-01 | 42.36 | $41.80 | 291900 |
| 2023-05-31 | 42.49 | $41.50 | 393000 |
| 2023-05-30 | 42.74 | $41.88 | 222100 |
| 2023-05-26 | 42.91 | $42.29 | 236000 |
| 2023-05-25 | 42.98 | $42.53 | 226700 |
| 2023-05-24 | 42.98 | $42.79 | 415600 |
| 2023-05-23 | 42.88 | $42.30 | 554500 |
| 2023-05-22 | 42.90 | $42.91 | 361100 |
| 2023-05-19 | 42.71 | $43.50 | 456500 |
| 2023-05-18 | 42.29 | $42.98 | 353400 |
| 2023-05-17 | 41.92 | $42.46 | 436300 |
| 2023-05-16 | 41.63 | $41.42 | 401500 |
| 2023-05-15 | 41.59 | $40.50 | 379500 |
| 2023-05-12 | 41.83 | $41.15 | 203800 |
| 2023-05-11 | 41.90 | $41.23 | 189300 |
| 2023-05-10 | 41.95 | $41.69 | 253800 |
| 2023-05-09 | 41.85 | $41.31 | 252100 |
| 2023-05-08 | 41.83 | $41.50 | 360200 |
| 2023-05-05 | 41.73 | $41.65 | 311300 |
| 2023-05-04 | 41.55 | $42.10 | 324600 |
| 2023-05-03 | 41.17 | $42.64 | 601500 |
| 2023-05-02 | 40.52 | $38.34 | 452300 |
| 2023-05-01 | 41.08 | $40.82 | 218200 |
| 2023-04-28 | 40.97 | $40.57 | 248600 |
| 2023-04-27 | 40.89 | $40.63 | 217700 |
| 2023-04-26 | 40.77 | $40.85 | 215200 |
| 2023-04-25 | 40.53 | $40.58 | 176900 |
| 2023-04-24 | 40.31 | $40.56 | 193900 |
| 2023-04-21 | 40.04 | $40.64 | 229600 |
| 2023-04-20 | 39.67 | $39.64 | 234600 |
| 2023-04-19 | 39.53 | $39.07 | 232700 |
| 2023-04-18 | 39.53 | $39.50 | 213600 |
| 2023-04-17 | 39.38 | $39.39 | 143000 |
| 2023-04-14 | 39.22 | $39.90 | 150000 |
| 2023-04-13 | 38.86 | $39.98 | 230600 |
| 2023-04-12 | 38.39 | $39.20 | 234500 |
| 2023-04-11 | 38.05 | $38.62 | 183500 |
| 2023-04-10 | 37.83 | $38.21 | 301600 |
| 2023-04-06 | 37.69 | $37.91 | 194100 |
| 2023-04-05 | 37.61 | $38.09 | 198600 |
| 2023-04-04 | 37.46 | $37.78 | 214700 |
| 2023-04-03 | 37.38 | $38.51 | 256000 |
| 2023-03-31 | 37.05 | $38.62 | 378300 |
| 2023-03-30 | 36.63 | $37.32 | 172500 |
| 2023-03-29 | 36.53 | $36.80 | 224900 |
| 2023-03-28 | 36.58 | $37.46 | 187300 |
| 2023-03-27 | 36.45 | $37.68 | 240600 |
| 2023-03-24 | 36.23 | $36.56 | 272800 |
| 2023-03-23 | 36.33 | $36.17 | 326900 |
| 2023-03-22 | 36.60 | $36.59 | 324800 |
| 2023-03-21 | 36.80 | $37.73 | 233700 |
| 2023-03-20 | 36.70 | $37.29 | 270300 |
| 2023-03-17 | 36.74 | $36.41 | 1.0M |
| 2023-03-16 | 37.07 | $37.13 | 287300 |
| 2023-03-15 | 37.26 | $36.89 | 301800 |
| 2023-03-14 | 37.59 | $37.42 | 236600 |
| 2023-03-13 | 37.83 | $36.76 | 218700 |
| 2023-03-10 | 38.33 | $37.79 | 184200 |
| 2023-03-09 | 38.64 | $38.61 | 244700 |
| 2023-03-08 | 38.75 | $38.07 | 326900 |
| 2023-03-07 | 39.07 | $38.72 | 174500 |
| 2023-03-06 | 39.25 | $38.72 | 223500 |
| 2023-03-03 | 39.47 | $39.38 | 156000 |
| 2023-03-02 | 39.53 | $38.85 | 203900 |
| 2023-03-01 | 39.78 | $38.52 | 198100 |
| 2023-02-28 | 40.18 | $39.12 | 317500 |
| 2023-02-27 | 40.47 | $39.19 | 144300 |
| 2023-02-24 | 40.79 | $39.79 | 165000 |
| 2023-02-23 | 40.99 | $40.01 | 224200 |
| 2023-02-22 | 41.15 | $40.16 | 295900 |
| 2023-02-21 | 41.28 | $40.96 | 209500 |
| 2023-02-17 | 41.17 | $40.96 | 228300 |
| 2023-02-16 | 41.02 | $40.71 | 200100 |
| 2023-02-15 | 40.90 | $40.43 | 158600 |
| 2023-02-14 | 40.82 | $40.18 | 206400 |
| 2023-02-13 | 40.79 | $41.27 | 203200 |
| 2023-02-10 | 40.39 | $40.11 | 218200 |
| 2023-02-09 | 40.26 | $39.37 | 264500 |
| 2023-02-08 | 40.32 | $38.80 | 188200 |
| 2023-02-07 | 40.55 | $39.73 | 340500 |
| 2023-02-06 | 40.51 | $40.72 | 398800 |
| 2023-02-03 | 40.14 | $43.83 | 435500 |
| 2023-02-02 | 38.69 | $38.64 | 278800 |
| 2023-02-01 | 38.54 | $38.54 | 393100 |
| 2023-01-31 | 38.39 | $38.18 | 230100 |
| 2023-01-30 | 38.32 | $37.62 | 162100 |
| 2023-01-27 | 38.39 | $38.25 | 138500 |
| 2023-01-26 | 38.27 | $38.79 | 109800 |
| 2023-01-25 | 37.95 | $38.64 | 123700 |
| 2023-01-24 | 37.60 | $38.46 | 171000 |
| 2023-01-23 | 37.22 | $38.09 | 170600 |
| 2023-01-20 | 36.88 | $37.66 | 223800 |
| 2023-01-19 | 36.59 | $36.69 | 183600 |
| 2023-01-18 | 36.56 | $36.43 | 138300 |
| 2023-01-17 | 36.60 | $36.92 | 164000 |
| 2023-01-13 | 36.50 | $37.32 | 155900 |
| 2023-01-12 | 36.26 | $36.97 | 158400 |
| 2023-01-11 | 36.08 | $36.89 | 146500 |
| 2023-01-10 | 35.89 | $37.00 | 215000 |
| 2023-01-09 | 35.64 | $36.06 | 240400 |
| 2023-01-06 | 35.65 | $37.37 | 377300 |
| 2023-01-05 | 35.25 | $36.39 | 242500 |
| 2023-01-04 | 35.10 | $36.06 | 346400 |
| 2023-01-03 | 35.03 | $35.61 | 262700 |
| 2022-12-30 | 35.11 | $35.50 | 289400 |
| 2022-12-29 | 35.27 | $35.58 | 181900 |
| 2022-12-28 | 35.46 | $35.65 | 222100 |
| 2022-12-27 | 35.69 | $36.13 | 173700 |
| 2022-12-23 | 35.83 | $36.17 | 181000 |
| 2022-12-22 | 36.02 | $37.00 | 314500 |
| 2022-12-21 | 36.01 | $37.30 | 239800 |
| 2022-12-20 | 35.93 | $36.34 | 248100 |
| 2022-12-19 | 36.15 | $36.11 | 258000 |
| 2022-12-16 | 36.52 | $36.01 | 2.3M |
| 2022-12-15 | 37.02 | $37.08 | 367600 |
| 2022-12-14 | 37.32 | $36.82 | 265000 |
| 2022-12-13 | 37.79 | $37.02 | 275700 |
| 2022-12-12 | 38.31 | $37.53 | 241800 |
| 2022-12-09 | 38.80 | $37.58 | 207400 |
| 2022-12-08 | 39.39 | $38.74 | 181400 |
| 2022-12-07 | 39.75 | $38.95 | 367000 |
| 2022-12-06 | 40.13 | $39.47 | 250800 |
| 2022-12-05 | 40.43 | $39.46 | 261300 |
| 2022-12-02 | 40.81 | $40.43 | 294600 |
| 2022-12-01 | 40.96 | $41.24 | 187200 |
| 2022-11-30 | 40.89 | $41.60 | 525700 |
| 2022-11-29 | 40.68 | $40.71 | 169400 |
| 2022-11-28 | 40.72 | $40.68 | 340200 |
| 2022-11-25 | 40.77 | $40.34 | 67300 |
| 2022-11-23 | 40.93 | $40.47 | 109300 |
| 2022-11-22 | 41.09 | $40.92 | 253600 |
| 2022-11-21 | 41.14 | $40.39 | 188400 |
| 2022-11-18 | 41.36 | $40.83 | 286500 |
| 2022-11-17 | 41.48 | $40.53 | 329500 |
| 2022-11-16 | 41.72 | $40.85 | 417300 |
| 2022-11-15 | 41.89 | $39.73 | 655700 |
| 2022-11-14 | 42.45 | $39.72 | 317400 |
| 2022-11-11 | 43.12 | $40.55 | 279300 |
| 2022-11-10 | 43.64 | $42.91 | 320900 |
| 2022-11-09 | 43.51 | $42.69 | 342300 |
| 2022-11-08 | 43.38 | $44.12 | 692100 |
| 2022-11-07 | 42.75 | $43.00 | 437700 |
| 2022-11-04 | 42.31 | $42.27 | 550500 |
| 2022-11-03 | 41.99 | $41.86 | 492300 |
| 2022-11-02 | 41.69 | $41.29 | 747300 |
| 2022-11-01 | 41.49 | $41.66 | 272000 |
| 2022-10-31 | 41.10 | $41.70 | 320900 |
| 2022-10-28 | 40.59 | $41.81 | 470900 |
| 2022-10-27 | 39.92 | $40.56 | 377600 |
| 2022-10-26 | 39.48 | $40.47 | 325100 |
| 2022-10-25 | 38.97 | $40.93 | 486700 |
| 2022-10-24 | 38.18 | $38.59 | 368500 |
| 2022-10-21 | 37.95 | $38.14 | 208600 |
| 2022-10-20 | 37.82 | $37.88 | 172000 |
| 2022-10-19 | 37.73 | $37.91 | 283400 |
| 2022-10-18 | 37.61 | $38.66 | 281200 |
| 2022-10-17 | 37.22 | $37.22 | 403500 |
| 2022-10-14 | 37.20 | $36.32 | 350300 |
| 2022-10-13 | 37.47 | $37.99 | 397000 |
| 2022-10-12 | 37.26 | $38.20 | 336200 |
| 2022-10-11 | 36.94 | $37.35 | 625200 |
| 2022-10-10 | 36.82 | $37.33 | 240200 |
| 2022-10-07 | 36.69 | $36.74 | 399300 |
| 2022-10-06 | 36.71 | $37.48 | 344200 |
| 2022-10-05 | 36.52 | $37.16 | 735900 |
| 2022-10-04 | 36.38 | $37.75 | 703200 |
| 2022-10-03 | 36.04 | $36.38 | 270500 |
| 2022-09-30 | 36.07 | $36.45 | 535100 |
| 2022-09-29 | 36.09 | $37.02 | 238900 |
| 2022-09-28 | 35.95 | $37.62 | 407800 |
| 2022-09-27 | 35.60 | $35.47 | 350200 |
| 2022-09-26 | 35.87 | $35.33 | 345400 |
| 2022-09-23 | 36.26 | $35.47 | 253100 |
| 2022-09-22 | 36.70 | $35.96 | 180500 |
| 2022-09-21 | 37.10 | $36.87 | 239800 |
| 2022-09-20 | 37.30 | $37.23 | 195800 |
| 2022-09-19 | 37.44 | $37.18 | 245900 |
| 2022-09-16 | 37.63 | $37.27 | 535400 |
| 2022-09-15 | 37.83 | $38.35 | 310700 |
| 2022-09-14 | 37.75 | $38.15 | 268400 |
| 2022-09-13 | 37.72 | $37.77 | 282000 |
| 2022-09-12 | 37.81 | $39.34 | 424400 |
| 2022-09-09 | 37.42 | $37.66 | 207100 |
| 2022-09-08 | 37.50 | $37.54 | 183100 |
| 2022-09-07 | 37.63 | $37.97 | 405300 |
| 2022-09-06 | 37.67 | $37.19 | 376600 |
| 2022-09-02 | 37.96 | $36.90 | 373600 |
| 2022-09-01 | 38.42 | $38.03 | 355900 |
| 2022-08-31 | 38.63 | $37.69 | 392000 |
| 2022-08-30 | 38.99 | $38.16 | 468400 |
| 2022-08-29 | 39.27 | $38.63 | 237100 |
| 2022-08-26 | 39.47 | $39.75 | 356600 |
| 2022-08-25 | 39.36 | $41.12 | 330700 |
| 2022-08-24 | 38.78 | $39.74 | 312300 |
| 2022-08-23 | 38.51 | $39.21 | 259400 |
| 2022-08-22 | 38.35 | $38.89 | 341100 |
| 2022-08-19 | 38.26 | $39.41 | 293800 |
| 2022-08-18 | 37.99 | $38.35 | 299300 |
| 2022-08-17 | 38.00 | $38.14 | 233500 |
| 2022-08-16 | 38.08 | $37.74 | 333200 |
| 2022-08-15 | 38.31 | $37.95 | 323500 |
| 2022-08-12 | 38.52 | $37.57 | 748600 |
| 2022-08-11 | 38.90 | $37.74 | 640700 |
| 2022-08-10 | 39.31 | $38.76 | 337900 |
| 2022-08-09 | 39.48 | $39.04 | 342500 |
| 2022-08-08 | 39.59 | $38.50 | 354700 |
| 2022-08-05 | 39.88 | $38.26 | 513800 |
| 2022-08-04 | 40.31 | $39.22 | 389200 |
| 2022-08-03 | 40.50 | $39.91 | 191000 |
| 2022-08-02 | 40.51 | $39.87 | 205100 |
| 2022-08-01 | 40.50 | $39.94 | 362500 |
| 2022-07-29 | 40.45 | $40.10 | 336700 |
| 2022-07-28 | 40.32 | $39.76 | 350400 |
| 2022-07-27 | 40.25 | $40.22 | 333600 |
| 2022-07-26 | 39.99 | $39.76 | 281800 |
| 2022-07-25 | 39.79 | $39.19 | 554400 |
| 2022-07-22 | 39.71 | $39.11 | 468700 |
| 2022-07-21 | 39.61 | $39.08 | 283500 |
| 2022-07-20 | 39.48 | $39.65 | 335300 |
| 2022-07-19 | 39.11 | $39.63 | 375200 |
| 2022-07-18 | 38.63 | $38.77 | 206200 |
| 2022-07-15 | 38.31 | $38.60 | 285600 |
| 2022-07-14 | 37.94 | $37.22 | 194300 |
| 2022-07-13 | 37.91 | $37.68 | 274300 |
| 2022-07-12 | 37.70 | $37.00 | 346600 |
| 2022-07-11 | 37.64 | $36.93 | 411800 |
| 2022-07-08 | 37.56 | $38.12 | 757500 |
| 2022-07-07 | 37.06 | $36.94 | 292100 |
| 2022-07-06 | 36.81 | $36.83 | 427200 |
| 2022-07-05 | 36.51 | $37.45 | 590700 |
| 2022-07-01 | 35.92 | $36.52 | 407900 |
| 2022-06-30 | 35.49 | $35.97 | 515600 |
| 2022-06-29 | 35.11 | $35.66 | 451500 |
| 2022-06-28 | 34.74 | $35.32 | 493700 |
| 2022-06-27 | 34.38 | $36.38 | 508300 |
| 2022-06-24 | 33.59 | $36.64 | 1.7M |
| 2022-06-23 | 32.54 | $33.70 | 363600 |
| 2022-06-22 | 32.19 | $32.81 | 525100 |
| 2022-06-21 | 32.04 | $32.03 | 652900 |
| 2022-06-17 | 32.11 | $31.74 | 1.9M |
| 2022-06-16 | 32.28 | $31.12 | 784800 |
| 2022-06-15 | 32.69 | $31.79 | 577000 |
| 2022-06-14 | 32.97 | $31.69 | 770700 |
| 2022-06-13 | 33.34 | $31.30 | 758900 |
| 2022-06-10 | 33.91 | $32.00 | 644400 |
| 2022-06-09 | 34.36 | $33.29 | 342300 |
| 2022-06-08 | 34.48 | $33.99 | 620600 |
| 2022-06-07 | 34.40 | $35.35 | 527100 |
| 2022-06-06 | 33.84 | $34.58 | 528800 |
| 2022-06-03 | 33.39 | $34.09 | 559500 |
| 2022-06-02 | 32.98 | $33.61 | 552400 |
| 2022-06-01 | 32.61 | $33.10 | 479000 |
| 2022-05-31 | 32.32 | $32.62 | 465300 |
| 2022-05-27 | 32.11 | $32.62 | 244100 |
| 2022-05-26 | 31.83 | $31.64 | 228300 |
| 2022-05-25 | 31.80 | $31.88 | 279400 |
| 2022-05-24 | 31.68 | $31.48 | 338900 |
| 2022-05-23 | 31.65 | $31.60 | 455300 |
| 2022-05-20 | 31.56 | $31.85 | 338300 |
| 2022-05-19 | 31.37 | $31.99 | 422200 |
| 2022-05-18 | 31.09 | $31.70 | 543300 |
| 2022-05-17 | 30.82 | $31.17 | 552900 |
| 2022-05-16 | 30.66 | $30.39 | 283800 |
| 2022-05-13 | 30.70 | $30.43 | 355100 |
| 2022-05-12 | 30.74 | $30.79 | 373900 |
| 2022-05-11 | 30.66 | $30.74 | 417800 |
| 2022-05-10 | 30.58 | $32.18 | 520300 |
| 2022-05-09 | 30.01 | $31.47 | 594600 |
| 2022-05-06 | 29.55 | $30.87 | 1.5M |
| 2022-05-05 | 29.17 | $28.22 | 391000 |
| 2022-05-04 | 29.55 | $29.02 | 337100 |
| 2022-05-03 | 29.75 | $28.92 | 296400 |
| 2022-05-02 | 30.04 | $29.67 | 376300 |
| 2022-04-29 | 30.14 | $29.31 | 366500 |
| 2022-04-28 | 30.37 | $30.13 | 324900 |
| 2022-04-27 | 30.39 | $29.81 | 469700 |
| 2022-04-26 | 30.50 | $30.12 | 907900 |
| 2022-04-25 | 30.53 | $30.07 | 428300 |
| 2022-04-22 | 30.57 | $29.88 | 388000 |
| 2022-04-21 | 30.67 | $30.25 | 482700 |
| 2022-04-20 | 30.66 | $30.89 | 387900 |
| 2022-04-19 | 30.43 | $30.62 | 494800 |
| 2022-04-18 | 30.23 | $30.25 | 414700 |
| 2022-04-14 | 30.08 | $29.67 | 576600 |
| 2022-04-13 | 30.07 | $29.32 | 351900 |
| 2022-04-12 | 30.16 | $29.18 | 609500 |
| 2022-04-11 | 30.29 | $28.71 | 755200 |
| 2022-04-08 | 30.58 | $28.98 | 549700 |
| 2022-04-07 | 30.84 | $29.04 | 742800 |
| 2022-04-06 | 31.10 | $29.08 | 629800 |
| 2022-04-05 | 31.38 | $29.38 | 462600 |
| 2022-04-04 | 31.60 | $30.35 | 380200 |
| 2022-04-01 | 31.52 | $31.00 | 749700 |
| 2022-03-31 | 31.19 | $29.71 | 836900 |
| 2022-03-30 | 31.16 | $30.24 | 408200 |
| 2022-03-29 | 30.92 | $30.10 | 598700 |
| 2022-03-28 | 30.63 | $30.07 | 245100 |
| 2022-03-25 | 30.26 | $30.08 | 329700 |
| 2022-03-24 | 29.76 | $29.85 | 292000 |
| 2022-03-23 | 29.19 | $28.64 | 288600 |
| 2022-03-22 | 28.85 | $28.85 | 264000 |
| 2022-03-21 | 28.34 | $29.43 | 345400 |
| 2022-03-18 | 27.50 | $29.25 | 610900 |
| 2022-03-17 | 26.51 | $28.63 | 346200 |
| 2022-03-16 | 25.49 | $27.62 | 354300 |
| 2022-03-15 | 24.54 | $26.85 | 532200 |
| 2022-03-14 | 23.63 | $25.48 | 369100 |
| 2022-03-11 | 22.95 | $24.15 | 336100 |
| 2022-03-10 | 22.55 | $24.01 | 264600 |
| 2022-03-09 | 22.11 | $23.90 | 289600 |
| 2022-03-08 | 21.63 | $23.39 | 442200 |
| 2022-03-07 | 21.22 | $22.86 | 383400 |
| 2022-03-04 | 20.90 | $22.54 | 219400 |
| 2022-03-03 | 20.65 | $22.75 | 380300 |
| 2022-03-02 | 20.29 | $23.09 | 342100 |
| 2022-03-01 | 19.79 | $22.43 | 841500 |
| 2022-02-28 | 19.42 | $20.78 | 483800 |
| 2022-02-25 | 19.54 | $20.77 | 414000 |
| 2022-02-24 | 19.73 | $20.12 | 439900 |
| 2022-02-23 | 20.22 | $19.74 | 429100 |
| 2022-02-22 | 20.97 | $20.43 | 693700 |
| 2022-02-18 | 21.72 | $20.83 | 909500 |
| 2022-02-17 | 22.54 | $21.10 | 1.3M |
| 2022-02-16 | 23.49 | $23.10 | 474200 |
| 2022-02-15 | 24.04 | $23.69 | 590100 |
| 2022-02-14 | 24.57 | $23.49 | 523700 |
| 2022-02-11 | 25.30 | $23.76 | 827200 |
| 2022-02-10 | 26.12 | $22.77 | 1.2M |
| 2022-02-09 | 27.46 | $24.70 | 1.9M |
| 2022-02-08 | 28.49 | $28.75 | 357600 |
| 2022-02-07 | 28.48 | $28.30 | 162700 |
| 2022-02-04 | 28.61 | $28.22 | 163000 |
| 2022-02-03 | 28.80 | $27.98 | 236500 |
| 2022-02-02 | 29.11 | $28.58 | 284700 |
| 2022-02-01 | 29.30 | $29.37 | 343000 |
| 2022-01-31 | 29.29 | $29.42 | 344000 |
| 2022-01-28 | 29.27 | $28.48 | 279700 |
| 2022-01-27 | 29.53 | $28.55 | 284300 |
| 2022-01-26 | 29.84 | $29.66 | 420400 |
| 2022-01-25 | 29.86 | $30.50 | 466700 |
| 2022-01-24 | 29.61 | $31.71 | 1.2M |
| 2022-01-21 | 28.94 | $27.90 | 238000 |
| 2022-01-20 | 29.32 | $28.29 | 257500 |
| 2022-01-19 | 29.67 | $28.58 | 244100 |
| 2022-01-18 | 30.00 | $29.37 | 256600 |
| 2022-01-14 | 30.16 | $29.70 | 196000 |
| 2022-01-13 | 30.25 | $29.42 | 207100 |
| 2022-01-12 | 30.44 | $29.49 | 284100 |
| 2022-01-11 | 30.64 | $30.53 | 205200 |
| 2022-01-10 | 30.56 | $30.21 | 217000 |
| 2022-01-07 | 30.56 | $30.18 | 341600 |
| 2022-01-06 | 30.56 | $30.58 | 451900 |
| 2022-01-05 | 30.43 | $30.64 | 350300 |
| 2022-01-04 | 30.24 | $31.50 | 278800 |
| 2022-01-03 | 29.75 | $30.65 | 299200 |
| 2021-12-31 | 29.41 | $29.56 | 100500 |
| 2021-12-30 | 29.35 | $29.63 | 157500 |
| 2021-12-29 | 29.26 | $29.16 | 240900 |
| 2021-12-28 | 29.31 | $29.82 | 348000 |
| 2021-12-27 | 29.16 | $30.40 | 232100 |
| 2021-12-23 | 28.80 | $30.02 | 372800 |
| 2021-12-22 | 28.50 | $29.39 | 173200 |
| 2021-12-21 | 28.34 | $29.17 | 404100 |
| 2021-12-20 | 28.24 | $27.57 | 405600 |
| 2021-12-17 | 28.63 | $28.21 | 879100 |
| 2021-12-16 | 28.93 | $28.23 | 510300 |
| 2021-12-15 | 29.29 | $29.07 | 448200 |
| 2021-12-14 | 29.49 | $29.25 | 248400 |
| 2021-12-13 | 29.69 | $29.94 | 219200 |
| 2021-12-10 | 29.72 | $30.15 | 405600 |
| 2021-12-09 | 29.71 | $30.39 | 248900 |
| 2021-12-08 | 29.63 | $31.70 | 411500 |
| 2021-12-07 | 29.14 | $31.07 | 549300 |
| 2021-12-06 | 28.77 | $30.35 | 605200 |
| 2021-12-03 | 28.57 | $29.12 | 559000 |
| 2021-12-02 | 28.74 | $28.56 | 432300 |
| 2021-12-01 | 29.15 | $28.83 | 405200 |
| 2021-11-30 | 29.60 | $29.67 | 580400 |
| 2021-11-29 | 29.91 | $29.84 | 346200 |
| 2021-11-26 | 30.25 | $30.66 | 207600 |
| 2021-11-24 | 30.44 | $31.72 | 278000 |
| 2021-11-23 | 30.36 | $31.01 | 452900 |
| 2021-11-22 | 30.51 | $30.78 | 320700 |
| 2021-11-19 | 30.80 | $30.61 | 321700 |
| 2021-11-18 | 31.23 | $30.48 | 354900 |
| 2021-11-17 | 31.83 | $31.73 | 350000 |
| 2021-11-16 | 32.19 | $32.31 | 314000 |
| 2021-11-15 | 32.46 | $32.68 | 329200 |
| 2021-11-12 | 32.70 | $32.90 | 314000 |
| 2021-11-11 | 32.95 | $33.34 | 223600 |
| 2021-11-10 | 33.13 | $33.84 | 807200 |
| 2021-11-09 | 33.22 | $33.52 | 479400 |
| 2021-11-08 | 33.46 | $32.82 | 563200 |
| 2021-11-05 | 33.98 | $31.86 | 985700 |
| 2021-11-04 | 34.95 | $30.42 | 1.4M |
| 2021-11-03 | 36.60 | $36.24 | 388000 |
| 2021-11-02 | 36.77 | $34.91 | 649600 |
| 2021-11-01 | 37.40 | $38.87 | 264000 |
| 2021-10-29 | 36.92 | $36.93 | 494400 |
| 2021-10-28 | 36.96 | $38.03 | 235100 |
| 2021-10-27 | 36.65 | $37.31 | 229100 |
| 2021-10-26 | 36.50 | $37.19 | 254700 |
| 2021-10-25 | 36.38 | $37.53 | 227500 |
| 2021-10-22 | 36.12 | $36.80 | 169100 |
| 2021-10-21 | 36.04 | $36.73 | 210000 |
| 2021-10-20 | 35.99 | $35.80 | 166400 |
| 2021-10-19 | 36.22 | $36.32 | 286800 |
| 2021-10-18 | 36.36 | $36.55 | 259800 |
| 2021-10-15 | 36.46 | $36.41 | 324800 |
| 2021-10-14 | 36.64 | $36.51 | 260600 |
| 2021-10-13 | 36.83 | $35.61 | 331100 |
| 2021-10-12 | 37.36 | $35.11 | 298100 |
| 2021-10-11 | 38.16 | $37.49 | 573100 |
| 2021-10-08 | 38.39 | $37.76 | 360000 |
| 2021-10-07 | 38.58 | $38.18 | 427600 |
| 2021-10-06 | 38.67 | $38.70 | 228500 |
| 2021-10-05 | 38.62 | $39.07 | 246200 |
| 2021-10-04 | 38.44 | $38.25 | 270800 |
| 2021-10-01 | 38.47 | $37.54 | 285200 |
| 2021-09-30 | 38.72 | $37.81 | 276200 |
| 2021-09-29 | 38.94 | $38.31 | 250500 |
| 2021-09-28 | 39.04 | $39.04 | 202300 |
| 2021-09-27 | 38.93 | $38.96 | 193600 |
| 2021-09-24 | 38.80 | $38.68 | 281900 |
| 2021-09-23 | 38.73 | $38.50 | 255900 |
| 2021-09-22 | 38.69 | $38.24 | 518500 |
| 2021-09-21 | 38.71 | $38.17 | 352400 |
| 2021-09-20 | 38.75 | $38.56 | 262300 |
| 2021-09-17 | 38.67 | $39.66 | 891200 |
| 2021-09-16 | 38.20 | $38.10 | 170600 |
| 2021-09-15 | 38.13 | $38.21 | 168900 |
| 2021-09-14 | 37.99 | $38.01 | 241800 |
| 2021-09-13 | 37.87 | $38.25 | 199500 |
| 2021-09-10 | 37.65 | $37.44 | 231700 |
| 2021-09-09 | 37.63 | $38.24 | 201300 |
| 2021-09-08 | 37.34 | $37.79 | 179600 |
| 2021-09-07 | 37.13 | $37.20 | 182100 |
| 2021-09-03 | 37.06 | $37.10 | 178000 |
| 2021-09-02 | 37.00 | $37.37 | 159400 |
| 2021-09-01 | 36.84 | $37.09 | 217300 |
| 2021-08-31 | 36.73 | $37.00 | 281200 |
| 2021-08-30 | 36.61 | $36.75 | 200400 |
| 2021-08-27 | 36.56 | $37.58 | 343800 |
| 2021-08-26 | 36.23 | $36.82 | 325700 |
| 2021-08-25 | 36.06 | $36.46 | 317400 |
| 2021-08-24 | 35.98 | $35.58 | 273000 |
| 2021-08-23 | 36.17 | $36.85 | 235900 |
| 2021-08-20 | 35.99 | $35.94 | 468900 |
| 2021-08-19 | 36.07 | $34.60 | 313300 |
| 2021-08-18 | 36.58 | $35.47 | 278200 |
| 2021-08-17 | 36.94 | $36.01 | 240300 |
| 2021-08-16 | 37.20 | $36.79 | 163400 |
| 2021-08-13 | 37.27 | $37.74 | 138800 |
| 2021-08-12 | 37.05 | $37.57 | 291200 |
| 2021-08-11 | 36.82 | $37.19 | 204800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.13
2026-08-07
Close Price
$140.98
Vol: 686900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.45
Average
53.84
Maximum
81.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 61.13 | $140.98 | 686900 |
| 2026-08-06 | 50.28 | $124.26 | 562623 |
| 2026-08-05 | 54.28 | $128.91 | 274382 |
| 2026-08-04 | 55.16 | $129.89 | 231325 |
| 2026-08-03 | 53.41 | $127.49 | 284750 |
| 2026-07-31 | 51.42 | $124.85 | 347200 |
| 2026-07-30 | 52.71 | $126.44 | 346040 |
| 2026-07-29 | 59.03 | $133.60 | 402034 |
| 2026-07-28 | 53.64 | $126.30 | 346825 |
| 2026-07-27 | 48.26 | $120.22 | 237900 |
| 2026-07-24 | 43.79 | $115.84 | 219942 |
| 2026-07-23 | 43.03 | $115.13 | 283541 |
| 2026-07-22 | 39.71 | $112.08 | 335700 |
| 2026-07-21 | 43.05 | $116.35 | 369500 |
| 2026-07-20 | 41.62 | $115.04 | 232800 |
| 2026-07-17 | 43.99 | $118.00 | 577100 |
| 2026-07-16 | 42.10 | $116.22 | 489305 |
| 2026-07-15 | 41.69 | $115.82 | 753200 |
| 2026-07-14 | 57.85 | $132.11 | 252407 |
| 2026-07-13 | 59.28 | $133.18 | 258111 |
| 2026-07-10 | 57.13 | $130.90 | 301003 |
| 2026-07-09 | 57.66 | $131.32 | 316206 |
| 2026-07-08 | 57.24 | $130.85 | 321310 |
| 2026-07-07 | 63.26 | $135.55 | 464700 |
| 2026-07-06 | 57.90 | $129.56 | 394600 |
| 2026-07-02 | 58.33 | $129.88 | 294034 |
| 2026-07-01 | 56.75 | $128.23 | 318932 |
| 2026-06-30 | 53.09 | $124.66 | 277200 |
| 2026-06-29 | 52.22 | $123.85 | 410183 |
| 2026-06-26 | 56.77 | $127.53 | 901745 |
| 2026-06-25 | 53.22 | $124.16 | 355900 |
| 2026-06-24 | 51.72 | $122.81 | 279700 |
| 2026-06-23 | 49.33 | $120.73 | 314500 |
| 2026-06-22 | 47.61 | $119.28 | 471575 |
| 2026-06-18 | 47.36 | $119.07 | 483522 |
| 2026-06-17 | 45.36 | $117.34 | 277500 |
| 2026-06-16 | 45.89 | $117.89 | 406323 |
| 2026-06-15 | 45.62 | $117.65 | 374515 |
| 2026-06-12 | 57.48 | $128.40 | 296082 |
| 2026-06-11 | 62.48 | $131.89 | 211426 |
| 2026-06-10 | 60.96 | $130.25 | 258506 |
| 2026-06-09 | 56.74 | $126.08 | 173120 |
| 2026-06-08 | 57.09 | $126.33 | 228517 |
| 2026-06-05 | 57.52 | $126.65 | 287200 |
| 2026-06-04 | 55.30 | $124.45 | 242500 |
| 2026-06-03 | 53.85 | $123.06 | 350848 |
| 2026-06-02 | 53.02 | $122.26 | 197524 |
| 2026-06-01 | 52.83 | $122.07 | 326635 |
| 2026-05-29 | 48.32 | $117.80 | 516920 |
| 2026-05-28 | 52.01 | $121.13 | 240616 |
| 2026-05-27 | 53.65 | $122.54 | 284800 |
| 2026-05-26 | 55.70 | $124.27 | 234932 |
| 2026-05-22 | 56.75 | $125.15 | 248600 |
| 2026-05-21 | 55.79 | $124.08 | 239805 |
| 2026-05-20 | 58.00 | $126.01 | 344500 |
| 2026-05-19 | 58.01 | $126.02 | 234304 |
| 2026-05-18 | 60.04 | $127.85 | 256100 |
| 2026-05-15 | 56.11 | $122.93 | 214227 |
| 2026-05-14 | 60.21 | $126.51 | 258500 |
| 2026-05-13 | 63.00 | $128.80 | 322100 |
| 2026-05-12 | 62.77 | $128.48 | 239700 |
| 2026-05-11 | 64.86 | $130.23 | 451603 |
| 2026-05-08 | 69.25 | $133.73 | 703000 |
| 2026-05-07 | 55.64 | $117.00 | 383000 |
| 2026-05-06 | 53.67 | $115.31 | 238600 |
| 2026-05-05 | 57.64 | $118.07 | 304952 |
| 2026-05-04 | 51.89 | $113.37 | 292600 |
| 2026-05-01 | 52.60 | $113.86 | 259700 |
| 2026-04-30 | 54.56 | $115.22 | 225030 |
| 2026-04-29 | 53.84 | $114.62 | 344100 |
| 2026-04-28 | 52.08 | $113.16 | 324100 |
| 2026-04-27 | 51.15 | $112.39 | 249735 |
| 2026-04-24 | 44.85 | $107.63 | 546400 |
| 2026-04-23 | 48.20 | $110.33 | 414740 |
| 2026-04-22 | 59.69 | $117.66 | 155100 |
| 2026-04-21 | 59.87 | $117.76 | 250200 |
| 2026-04-20 | 61.65 | $118.74 | 200500 |
| 2026-04-17 | 60.71 | $117.91 | 284530 |
| 2026-04-16 | 58.49 | $116.00 | 192600 |
| 2026-04-15 | 53.94 | $112.49 | 208050 |
| 2026-04-14 | 55.73 | $113.57 | 203233 |
| 2026-04-13 | 55.15 | $113.13 | 212034 |
| 2026-04-10 | 53.74 | $112.04 | 227213 |
| 2026-04-09 | 57.23 | $114.26 | 327458 |
| 2026-04-08 | 63.86 | $118.00 | 498601 |
| 2026-04-07 | 60.28 | $114.94 | 315822 |
| 2026-04-06 | 64.78 | $117.20 | 197600 |
| 2026-04-02 | 66.24 | $117.90 | 167529 |
| 2026-04-01 | 64.91 | $116.66 | 205537 |
| 2026-03-31 | 63.36 | $115.25 | 364500 |
| 2026-03-30 | 61.97 | $114.03 | 404800 |
| 2026-03-27 | 63.05 | $114.61 | 296816 |
| 2026-03-26 | 66.41 | $116.39 | 310127 |
| 2026-03-25 | 66.02 | $115.98 | 270473 |
| 2026-03-24 | 63.09 | $113.08 | 395300 |
| 2026-03-23 | 59.11 | $109.64 | 352540 |
| 2026-03-20 | 54.89 | $106.49 | 1.6M |
| 2026-03-19 | 55.74 | $106.98 | 381703 |
| 2026-03-18 | 53.88 | $105.64 | 351449 |
| 2026-03-17 | 55.53 | $106.64 | 329200 |
| 2026-03-16 | 53.40 | $105.07 | 315600 |
| 2026-03-13 | 53.47 | $105.11 | 246712 |
| 2026-03-12 | 51.78 | $103.84 | 294200 |
| 2026-03-11 | 47.90 | $101.10 | 354546 |
| 2026-03-10 | 47.93 | $101.12 | 305365 |
| 2026-03-09 | 50.62 | $103.13 | 332208 |
| 2026-03-06 | 49.16 | $102.05 | 265400 |
| 2026-03-05 | 49.15 | $102.04 | 235830 |
| 2026-03-04 | 47.33 | $100.64 | 530693 |
| 2026-03-03 | 49.82 | $102.70 | 345800 |
| 2026-03-02 | 46.03 | $99.81 | 550700 |
| 2026-02-27 | 43.49 | $98.00 | 602726 |
| 2026-02-26 | 44.32 | $98.76 | 383425 |
| 2026-02-25 | 40.49 | $96.07 | 484118 |
| 2026-02-24 | 44.28 | $99.59 | 324441 |
| 2026-02-23 | 42.76 | $98.54 | 683200 |
| 2026-02-20 | 39.95 | $96.64 | 422107 |
| 2026-02-19 | 40.06 | $96.75 | 483819 |
| 2026-02-18 | 40.88 | $97.61 | 353241 |
| 2026-02-17 | 38.05 | $95.59 | 336000 |
| 2026-02-13 | 37.95 | $95.52 | 433000 |
| 2026-02-12 | 34.28 | $92.92 | 632700 |
| 2026-02-11 | 36.03 | $95.17 | 381900 |
| 2026-02-10 | 41.05 | $100.84 | 314800 |
| 2026-02-09 | 42.83 | $102.62 | 379600 |
| 2026-02-06 | 44.76 | $104.48 | 332700 |
| 2026-02-05 | 43.11 | $103.22 | 450300 |
| 2026-02-04 | 39.33 | $100.45 | 538500 |
| 2026-02-03 | 37.86 | $99.41 | 795200 |
| 2026-02-02 | 43.97 | $105.68 | 546400 |
| 2026-01-30 | 40.89 | $103.55 | 835100 |
| 2026-01-29 | 45.62 | $107.78 | 1.5M |
| 2026-01-28 | 57.85 | $115.92 | 790000 |
| 2026-01-27 | 56.91 | $115.22 | 607000 |
| 2026-01-26 | 62.57 | $118.20 | 442300 |
| 2026-01-23 | 69.35 | $121.28 | 297000 |
| 2026-01-22 | 70.26 | $121.67 | 248000 |
| 2026-01-21 | 70.19 | $121.59 | 309100 |
| 2026-01-20 | 66.81 | $118.27 | 266400 |
| 2026-01-16 | 65.21 | $116.85 | 313200 |
| 2026-01-15 | 66.37 | $117.39 | 468200 |
| 2026-01-14 | 63.28 | $114.69 | 360400 |
| 2026-01-13 | 63.12 | $114.56 | 231100 |
| 2026-01-12 | 66.16 | $116.05 | 382900 |
| 2026-01-09 | 63.37 | $113.57 | 210900 |
| 2026-01-08 | 62.84 | $113.12 | 313000 |
| 2026-01-07 | 58.87 | $109.95 | 275500 |
| 2026-01-06 | 59.99 | $110.53 | 375600 |
| 2026-01-05 | 58.77 | $109.58 | 485400 |
| 2026-01-02 | 51.20 | $104.47 | 301600 |
| 2025-12-31 | 49.48 | $103.47 | 331000 |
| 2025-12-30 | 50.38 | $104.00 | 322000 |
| 2025-12-29 | 51.26 | $104.53 | 345000 |
| 2025-12-26 | 51.50 | $104.68 | 323000 |
| 2025-12-24 | 49.97 | $103.66 | 186500 |
| 2025-12-23 | 49.91 | $103.62 | 436700 |
| 2025-12-22 | 48.64 | $102.73 | 381300 |
| 2025-12-19 | 45.48 | $100.60 | 859200 |
| 2025-12-18 | 43.62 | $99.40 | 495600 |
| 2025-12-17 | 44.34 | $100.00 | 497300 |
| 2025-12-16 | 44.71 | $100.32 | 782000 |
| 2025-12-15 | 40.94 | $97.76 | 540400 |
| 2025-12-12 | 32.63 | $92.88 | 487200 |
| 2025-12-11 | 32.83 | $93.10 | 633500 |
| 2025-12-10 | 32.68 | $93.02 | 530400 |
| 2025-12-09 | 33.59 | $94.10 | 532500 |
| 2025-12-08 | 32.70 | $93.56 | 538900 |
| 2025-12-05 | 33.47 | $94.54 | 559900 |
| 2025-12-04 | 34.72 | $96.11 | 627900 |
| 2025-12-03 | 32.03 | $94.35 | 801100 |
| 2025-12-02 | 31.91 | $94.27 | 672800 |
| 2025-12-01 | 31.27 | $93.83 | 545800 |
| 2025-11-28 | 29.45 | $92.56 | 256300 |
| 2025-11-26 | 29.36 | $92.49 | 658000 |
| 2025-11-25 | 25.31 | $89.61 | 1.1M |
| 2025-11-24 | 24.96 | $89.36 | 1.7M |
| 2025-11-21 | 26.90 | $93.37 | 755400 |
| 2025-11-20 | 27.11 | $93.78 | 609000 |
| 2025-11-19 | 28.11 | $95.80 | 491200 |
| 2025-11-18 | 28.05 | $95.75 | 499000 |
| 2025-11-17 | 25.62 | $93.78 | 516500 |
| 2025-11-14 | 26.79 | $96.47 | 522900 |
| 2025-11-13 | 26.54 | $96.26 | 600600 |
| 2025-11-12 | 26.79 | $96.86 | 699600 |
| 2025-11-11 | 26.41 | $96.51 | 530000 |
| 2025-11-10 | 25.02 | $95.19 | 484300 |
| 2025-11-07 | 24.71 | $94.89 | 703100 |
| 2025-11-06 | 24.79 | $95.14 | 791700 |
| 2025-11-05 | 25.53 | $97.49 | 1.1M |
| 2025-11-04 | 20.45 | $92.22 | 1.2M |
| 2025-11-03 | 21.33 | $95.60 | 1.9M |
| 2025-10-31 | 21.98 | $98.02 | 3.5M |
| 2025-10-30 | 46.08 | $141.77 | 494400 |
| 2025-10-29 | 45.12 | $141.04 | 639800 |
| 2025-10-28 | 64.25 | $153.98 | 156400 |
| 2025-10-27 | 64.09 | $153.84 | 185900 |
| 2025-10-24 | 63.14 | $152.97 | 205400 |
| 2025-10-23 | 63.27 | $153.04 | 195700 |
| 2025-10-22 | 62.44 | $152.24 | 218700 |
| 2025-10-21 | 63.88 | $153.08 | 254700 |
| 2025-10-20 | 63.91 | $153.10 | 194700 |
| 2025-10-17 | 62.26 | $151.33 | 230400 |
| 2025-10-16 | 58.45 | $147.60 | 276200 |
| 2025-10-15 | 60.02 | $148.62 | 309500 |
| 2025-10-14 | 61.74 | $149.73 | 364100 |
| 2025-10-13 | 56.86 | $145.11 | 268000 |
| 2025-10-10 | 53.79 | $142.58 | 242200 |
| 2025-10-09 | 55.28 | $143.59 | 256300 |
| 2025-10-08 | 59.52 | $146.32 | 259100 |
| 2025-10-07 | 57.56 | $144.59 | 423300 |
| 2025-10-06 | 66.95 | $149.87 | 211900 |
| 2025-10-03 | 65.56 | $148.49 | 360300 |
| 2025-10-02 | 68.46 | $149.95 | 317000 |
| 2025-10-01 | 69.12 | $150.28 | 297800 |
| 2025-09-30 | 78.13 | $154.45 | 314100 |
| 2025-09-29 | 77.53 | $153.55 | 456400 |
| 2025-09-26 | 76.60 | $152.18 | 406700 |
| 2025-09-25 | 73.31 | $147.88 | 315500 |
| 2025-09-24 | 70.95 | $145.27 | 300600 |
| 2025-09-23 | 69.81 | $144.09 | 881900 |
| 2025-09-22 | 69.09 | $143.36 | 439900 |
| 2025-09-19 | 66.21 | $140.59 | 918800 |
| 2025-09-18 | 65.14 | $139.64 | 358800 |
| 2025-09-17 | 60.80 | $136.11 | 232400 |
| 2025-09-16 | 60.12 | $135.60 | 246800 |
| 2025-09-15 | 59.87 | $135.41 | 256500 |
| 2025-09-12 | 63.62 | $137.31 | 228800 |
| 2025-09-11 | 66.29 | $138.60 | 416600 |
| 2025-09-10 | 59.43 | $133.14 | 322700 |
| 2025-09-09 | 66.65 | $136.20 | 317600 |
| 2025-09-08 | 66.86 | $136.28 | 290900 |
| 2025-09-05 | 64.52 | $134.45 | 239500 |
| 2025-09-04 | 65.28 | $134.77 | 288100 |
| 2025-09-03 | 64.86 | $134.43 | 424200 |
| 2025-09-02 | 62.21 | $132.35 | 295700 |
| 2025-08-29 | 60.29 | $130.95 | 316900 |
| 2025-08-28 | 62.04 | $131.77 | 431800 |
| 2025-08-27 | 68.53 | $134.58 | 389600 |
| 2025-08-26 | 71.89 | $135.90 | 535500 |
| 2025-08-25 | 71.32 | $135.33 | 379600 |
| 2025-08-22 | 70.87 | $134.88 | 560600 |
| 2025-08-21 | 68.82 | $132.89 | 269400 |
| 2025-08-20 | 66.07 | $130.47 | 310700 |
| 2025-08-19 | 64.56 | $129.24 | 234500 |
| 2025-08-18 | 63.67 | $128.53 | 371000 |
| 2025-08-15 | 64.25 | $128.80 | 336900 |
| 2025-08-14 | 63.68 | $128.31 | 383200 |
| 2025-08-13 | 65.46 | $129.19 | 551100 |
| 2025-08-12 | 63.00 | $126.99 | 432900 |
| 2025-08-11 | 53.24 | $120.22 | 494600 |
| 2025-08-08 | 56.64 | $121.84 | 727300 |
| 2025-08-07 | 51.95 | $119.23 | 960400 |
| 2025-08-06 | 53.18 | $119.82 | 469400 |
| 2025-08-05 | 43.47 | $115.33 | 322200 |
| 2025-08-04 | 41.57 | $114.59 | 289600 |
| 2025-08-01 | 41.90 | $114.77 | 401300 |
| 2025-07-31 | 40.67 | $114.27 | 360900 |
| 2025-07-30 | 40.31 | $114.12 | 331900 |
| 2025-07-29 | 39.90 | $113.94 | 285800 |
| 2025-07-28 | 39.66 | $113.83 | 398200 |
| 2025-07-25 | 41.53 | $115.12 | 304800 |
| 2025-07-24 | 39.81 | $114.30 | 277000 |
| 2025-07-23 | 40.15 | $114.55 | 289500 |
| 2025-07-22 | 40.28 | $114.65 | 525700 |
| 2025-07-21 | 42.25 | $116.15 | 424600 |
| 2025-07-18 | 43.50 | $117.08 | 355200 |
| 2025-07-17 | 42.63 | $116.58 | 440700 |
| 2025-07-16 | 42.53 | $116.52 | 449400 |
| 2025-07-15 | 44.16 | $117.85 | 354600 |
| 2025-07-14 | 45.30 | $118.77 | 285400 |
| 2025-07-11 | 44.14 | $117.99 | 283900 |
| 2025-07-10 | 45.15 | $118.85 | 385400 |
| 2025-07-09 | 46.98 | $120.40 | 259300 |
| 2025-07-08 | 46.45 | $120.00 | 388900 |
| 2025-07-07 | 48.36 | $121.66 | 357600 |
| 2025-07-03 | 50.00 | $123.05 | 287300 |
| 2025-07-02 | 48.54 | $121.83 | 508000 |
| 2025-07-01 | 51.55 | $124.40 | 462400 |
| 2025-06-30 | 55.11 | $127.23 | 343000 |
| 2025-06-27 | 56.77 | $128.49 | 1.3M |
| 2025-06-26 | 53.48 | $125.38 | 348500 |
| 2025-06-25 | 50.96 | $123.16 | 333300 |
| 2025-06-24 | 54.94 | $126.28 | 398700 |
| 2025-06-23 | 57.33 | $128.03 | 367600 |
| 2025-06-20 | 54.14 | $125.08 | 951200 |
| 2025-06-18 | 53.49 | $124.50 | 423800 |
| 2025-06-17 | 51.70 | $122.91 | 318500 |
| 2025-06-16 | 52.18 | $123.31 | 549200 |
| 2025-06-13 | 50.59 | $121.84 | 353600 |
| 2025-06-12 | 48.47 | $119.94 | 457600 |
| 2025-06-11 | 48.58 | $120.04 | 361800 |
| 2025-06-10 | 47.66 | $119.18 | 382000 |
| 2025-06-09 | 49.83 | $121.39 | 551300 |
| 2025-06-06 | 57.51 | $128.23 | 252800 |
| 2025-06-05 | 57.17 | $127.85 | 382500 |
| 2025-06-04 | 58.92 | $129.30 | 234900 |
| 2025-06-03 | 59.60 | $129.87 | 650800 |
| 2025-06-02 | 63.79 | $133.27 | 393300 |
| 2025-05-30 | 62.89 | $132.03 | 563300 |
| 2025-05-29 | 61.22 | $129.79 | 503500 |
| 2025-05-28 | 64.74 | $132.65 | 638100 |
| 2025-05-27 | 62.64 | $129.70 | 413900 |
| 2025-05-23 | 61.76 | $128.50 | 675700 |
| 2025-05-22 | 61.73 | $128.46 | 294200 |
| 2025-05-21 | 64.28 | $130.70 | 274500 |
| 2025-05-20 | 67.33 | $133.28 | 267000 |
| 2025-05-19 | 69.30 | $134.91 | 565900 |
| 2025-05-16 | 69.21 | $134.74 | 623700 |
| 2025-05-15 | 66.87 | $130.40 | 401300 |
| 2025-05-14 | 66.50 | $129.72 | 600100 |
| 2025-05-13 | 65.29 | $127.55 | 777800 |
| 2025-05-12 | 70.07 | $131.89 | 1.1M |
| 2025-05-09 | 75.34 | $136.25 | 2.0M |
| 2025-05-08 | 63.00 | $115.88 | 856200 |
| 2025-05-07 | 61.99 | $114.74 | 661500 |
| 2025-05-06 | 60.24 | $112.81 | 591300 |
| 2025-05-05 | 61.86 | $113.97 | 474600 |
| 2025-05-02 | 62.46 | $114.40 | 791200 |
| 2025-05-01 | 55.75 | $107.24 | 771000 |
| 2025-04-30 | 54.63 | $106.20 | 432100 |
| 2025-04-29 | 56.60 | $107.71 | 308500 |
| 2025-04-28 | 55.32 | $106.45 | 352000 |
| 2025-04-25 | 54.27 | $105.41 | 275700 |
| 2025-04-24 | 53.30 | $104.45 | 299300 |
| 2025-04-23 | 54.01 | $105.08 | 592400 |
| 2025-04-22 | 51.11 | $102.14 | 513900 |
| 2025-04-21 | 45.78 | $97.32 | 795300 |
| 2025-04-17 | 56.33 | $106.04 | 434900 |
| 2025-04-16 | 57.28 | $106.70 | 910100 |
| 2025-04-15 | 56.93 | $106.36 | 386000 |
| 2025-04-14 | 55.16 | $104.66 | 519700 |
| 2025-04-11 | 54.23 | $103.78 | 308800 |
| 2025-04-10 | 53.19 | $102.78 | 464600 |
| 2025-04-09 | 57.82 | $106.48 | 983900 |
| 2025-04-08 | 49.03 | $98.77 | 693600 |
| 2025-04-07 | 48.97 | $98.72 | 1.0M |
| 2025-04-04 | 48.08 | $98.02 | 794400 |
| 2025-04-03 | 51.60 | $100.91 | 424100 |
| 2025-04-02 | 58.45 | $105.78 | 482900 |
| 2025-04-01 | 53.90 | $101.97 | 316800 |
| 2025-03-31 | 52.16 | $100.64 | 477300 |
| 2025-03-28 | 54.30 | $102.10 | 444500 |
| 2025-03-27 | 55.46 | $102.89 | 290700 |
| 2025-03-26 | 53.53 | $101.28 | 200300 |
| 2025-03-25 | 54.49 | $101.97 | 324100 |
| 2025-03-24 | 56.33 | $103.29 | 326100 |
| 2025-03-21 | 51.00 | $98.81 | 872000 |
| 2025-03-20 | 50.91 | $98.74 | 282800 |
| 2025-03-19 | 51.82 | $99.45 | 281400 |
| 2025-03-18 | 47.34 | $95.88 | 347500 |
| 2025-03-17 | 49.12 | $97.35 | 409200 |
| 2025-03-14 | 49.09 | $97.32 | 713700 |
| 2025-03-13 | 44.15 | $93.51 | 507500 |
| 2025-03-12 | 46.11 | $95.27 | 703100 |
| 2025-03-11 | 43.95 | $93.66 | 457600 |
| 2025-03-10 | 38.43 | $89.88 | 515800 |
| 2025-03-07 | 39.34 | $90.82 | 737500 |
| 2025-03-06 | 42.57 | $93.97 | 333600 |
| 2025-03-05 | 49.94 | $99.94 | 318700 |
| 2025-03-04 | 47.56 | $98.29 | 365400 |
| 2025-03-03 | 49.68 | $99.85 | 443700 |
| 2025-02-28 | 53.25 | $102.31 | 526900 |
| 2025-02-27 | 50.16 | $100.07 | 559600 |
| 2025-02-26 | 52.97 | $101.96 | 446100 |
| 2025-02-25 | 47.08 | $98.01 | 381100 |
| 2025-02-24 | 46.98 | $97.95 | 559300 |
| 2025-02-21 | 46.55 | $97.67 | 531000 |
| 2025-02-20 | 58.82 | $105.27 | 379400 |
| 2025-02-19 | 61.33 | $106.51 | 390200 |
| 2025-02-18 | 60.56 | $105.91 | 372800 |
| 2025-02-14 | 57.26 | $103.47 | 401300 |
| 2025-02-13 | 57.05 | $103.32 | 435300 |
| 2025-02-12 | 60.19 | $105.00 | 423100 |
| 2025-02-11 | 62.79 | $106.33 | 397000 |
| 2025-02-10 | 65.92 | $107.87 | 380300 |
| 2025-02-07 | 65.11 | $107.11 | 437900 |
| 2025-02-06 | 69.39 | $109.17 | 363700 |
| 2025-02-05 | 71.42 | $110.11 | 444500 |
| 2025-02-04 | 69.13 | $107.60 | 482500 |
| 2025-02-03 | 66.20 | $104.75 | 646000 |
| 2025-01-31 | 71.59 | $107.13 | 920500 |
| 2025-01-30 | 66.45 | $102.42 | 765200 |
| 2025-01-29 | 62.99 | $99.86 | 349500 |
| 2025-01-28 | 60.21 | $98.03 | 323700 |
| 2025-01-27 | 58.88 | $97.20 | 331100 |
| 2025-01-24 | 64.90 | $99.62 | 214000 |
| 2025-01-23 | 66.86 | $100.35 | 283000 |
| 2025-01-22 | 65.87 | $99.61 | 257200 |
| 2025-01-21 | 65.18 | $99.10 | 385000 |
| 2025-01-17 | 63.93 | $98.17 | 225100 |
| 2025-01-16 | 62.80 | $97.34 | 311800 |
| 2025-01-15 | 63.05 | $97.45 | 385900 |
| 2025-01-14 | 60.71 | $95.71 | 406900 |
| 2025-01-13 | 58.69 | $94.30 | 290000 |
| 2025-01-10 | 54.55 | $91.66 | 251500 |
| 2025-01-08 | 60.56 | $94.41 | 312400 |
| 2025-01-07 | 59.21 | $93.54 | 505600 |
| 2025-01-06 | 61.78 | $94.65 | 432600 |
| 2025-01-03 | 62.52 | $94.97 | 467900 |
| 2025-01-02 | 59.31 | $92.76 | 532300 |
| 2024-12-31 | 56.24 | $90.85 | 399000 |
| 2024-12-30 | 55.02 | $90.13 | 169800 |
| 2024-12-27 | 56.55 | $90.87 | 224500 |
| 2024-12-26 | 59.19 | $92.11 | 277100 |
| 2024-12-24 | 57.60 | $91.06 | 136200 |
| 2024-12-23 | 54.65 | $89.21 | 293600 |
| 2024-12-20 | 51.29 | $87.28 | 2.1M |
| 2024-12-19 | 53.49 | $88.41 | 549200 |
| 2024-12-18 | 49.01 | $85.98 | 482300 |
| 2024-12-17 | 58.37 | $90.24 | 362200 |
| 2024-12-16 | 61.60 | $91.47 | 316400 |
| 2024-12-13 | 56.56 | $88.75 | 229000 |
| 2024-12-12 | 58.30 | $89.40 | 331700 |
| 2024-12-11 | 57.14 | $88.80 | 233600 |
| 2024-12-10 | 56.12 | $88.27 | 331800 |
| 2024-12-09 | 55.45 | $87.92 | 374500 |
| 2024-12-06 | 64.11 | $91.20 | 361200 |
| 2024-12-05 | 65.56 | $91.69 | 238500 |
| 2024-12-04 | 65.49 | $91.64 | 318400 |
| 2024-12-03 | 64.23 | $90.80 | 235200 |
| 2024-12-02 | 66.33 | $91.57 | 520900 |
| 2024-11-29 | 66.11 | $91.41 | 202400 |
| 2024-11-27 | 65.23 | $90.75 | 224000 |
| 2024-11-26 | 66.94 | $91.43 | 185400 |
| 2024-11-25 | 67.29 | $91.57 | 463700 |
| 2024-11-22 | 65.48 | $90.08 | 337100 |
| 2024-11-21 | 63.88 | $88.82 | 299100 |
| 2024-11-20 | 61.85 | $87.29 | 260800 |
| 2024-11-19 | 62.90 | $87.77 | 234700 |
| 2024-11-18 | 62.36 | $87.34 | 449500 |
| 2024-11-15 | 62.18 | $87.20 | 751700 |
| 2024-11-14 | 59.15 | $84.82 | 463300 |
| 2024-11-13 | 70.49 | $89.85 | 369800 |
| 2024-11-12 | 69.85 | $89.26 | 376000 |
| 2024-11-11 | 73.93 | $90.83 | 428300 |
| 2024-11-08 | 74.99 | $91.23 | 571300 |
| 2024-11-07 | 74.23 | $90.37 | 562600 |
| 2024-11-06 | 72.98 | $88.98 | 626800 |
| 2024-11-05 | 63.70 | $81.28 | 319800 |
| 2024-11-04 | 62.61 | $80.59 | 364200 |
| 2024-11-01 | 61.18 | $79.70 | 404700 |
| 2024-10-31 | 64.39 | $80.92 | 525900 |
| 2024-10-30 | 67.71 | $82.12 | 1.1M |
| 2024-10-29 | 54.44 | $74.99 | 507600 |
| 2024-10-28 | 49.89 | $73.33 | 530800 |
| 2024-10-25 | 46.06 | $72.09 | 326100 |
| 2024-10-24 | 47.97 | $72.77 | 344800 |
| 2024-10-23 | 49.90 | $73.44 | 394400 |
| 2024-10-22 | 45.47 | $72.02 | 142300 |
| 2024-10-21 | 44.49 | $71.72 | 183600 |
| 2024-10-18 | 48.15 | $73.05 | 214100 |
| 2024-10-17 | 51.39 | $74.12 | 248400 |
| 2024-10-16 | 52.36 | $74.43 | 233700 |
| 2024-10-15 | 53.63 | $74.84 | 210300 |
| 2024-10-14 | 53.96 | $74.95 | 163700 |
| 2024-10-11 | 49.45 | $73.29 | 175300 |
| 2024-10-10 | 47.14 | $72.51 | 193600 |
| 2024-10-09 | 48.85 | $73.14 | 214100 |
| 2024-10-08 | 48.12 | $72.88 | 227700 |
| 2024-10-07 | 47.31 | $72.59 | 233800 |
| 2024-10-04 | 48.57 | $73.10 | 187700 |
| 2024-10-03 | 45.43 | $71.94 | 237500 |
| 2024-10-02 | 50.01 | $73.77 | 279500 |
| 2024-10-01 | 54.58 | $75.37 | 415600 |
| 2024-09-30 | 54.91 | $75.48 | 280300 |
| 2024-09-27 | 54.30 | $75.22 | 217300 |
| 2024-09-26 | 51.87 | $74.21 | 295900 |
| 2024-09-25 | 54.65 | $75.23 | 286700 |
| 2024-09-24 | 61.39 | $77.42 | 262000 |
| 2024-09-23 | 62.08 | $77.63 | 376600 |
| 2024-09-20 | 56.93 | $75.30 | 1.3M |
| 2024-09-19 | 56.18 | $74.99 | 311800 |
| 2024-09-18 | 52.57 | $73.57 | 438200 |
| 2024-09-17 | 52.75 | $73.63 | 320500 |
| 2024-09-16 | 52.42 | $73.50 | 287900 |
| 2024-09-13 | 50.84 | $72.86 | 413600 |
| 2024-09-12 | 48.90 | $72.09 | 235400 |
| 2024-09-11 | 45.60 | $70.84 | 550800 |
| 2024-09-10 | 42.18 | $69.64 | 288800 |
| 2024-09-09 | 43.08 | $70.06 | 387200 |
| 2024-09-06 | 42.33 | $69.79 | 480200 |
| 2024-09-05 | 47.29 | $72.05 | 362200 |
| 2024-09-04 | 51.33 | $73.65 | 421800 |
| 2024-09-03 | 50.68 | $73.39 | 478400 |
| 2024-08-30 | 57.17 | $75.71 | 368700 |
| 2024-08-29 | 56.69 | $75.50 | 333200 |
| 2024-08-28 | 56.62 | $75.47 | 440200 |
| 2024-08-27 | 56.84 | $75.55 | 369300 |
| 2024-08-26 | 57.39 | $75.76 | 436100 |
| 2024-08-23 | 56.61 | $75.35 | 395800 |
| 2024-08-22 | 53.73 | $73.88 | 291700 |
| 2024-08-21 | 52.72 | $73.38 | 405100 |
| 2024-08-20 | 49.63 | $71.91 | 261800 |
| 2024-08-19 | 49.16 | $71.69 | 363700 |
| 2024-08-16 | 51.75 | $72.93 | 330700 |
| 2024-08-15 | 52.20 | $73.14 | 408200 |
| 2024-08-14 | 54.08 | $74.04 | 322600 |
| 2024-08-13 | 52.40 | $73.11 | 528600 |
| 2024-08-12 | 49.25 | $71.46 | 393600 |
| 2024-08-09 | 50.42 | $72.07 | 365500 |
| 2024-08-08 | 49.37 | $71.51 | 654900 |
| 2024-08-07 | 42.66 | $68.25 | 954000 |
| 2024-08-06 | 56.84 | $74.71 | 863400 |
| 2024-08-05 | 54.48 | $73.65 | 562800 |
| 2024-08-02 | 60.46 | $75.67 | 386300 |
| 2024-08-01 | 64.89 | $76.99 | 458000 |
| 2024-07-31 | 70.13 | $78.41 | 510000 |
| 2024-07-30 | 69.85 | $78.24 | 417200 |
| 2024-07-29 | 71.67 | $78.73 | 358700 |
| 2024-07-26 | 71.96 | $78.81 | 420500 |
| 2024-07-25 | 69.30 | $77.01 | 704900 |
| 2024-07-24 | 76.59 | $78.91 | 384000 |
| 2024-07-23 | 78.28 | $79.32 | 425900 |
| 2024-07-22 | 77.07 | $78.28 | 440700 |
| 2024-07-19 | 75.31 | $76.89 | 377000 |
| 2024-07-18 | 80.09 | $78.03 | 370000 |
| 2024-07-17 | 80.09 | $78.03 | 654000 |
| 2024-07-16 | 79.28 | $77.25 | 677700 |
| 2024-07-15 | 76.80 | $75.10 | 853400 |
| 2024-07-12 | 70.52 | $71.08 | 262600 |
| 2024-07-11 | 67.76 | $69.74 | 325700 |
| 2024-07-10 | 62.60 | $67.66 | 238300 |
| 2024-07-09 | 60.94 | $67.08 | 315000 |
| 2024-07-08 | 66.33 | $68.20 | 289700 |
| 2024-07-05 | 65.92 | $68.04 | 337200 |
| 2024-07-03 | 65.82 | $68.00 | 321300 |
| 2024-07-02 | 64.43 | $67.43 | 376500 |
| 2024-07-01 | 64.04 | $67.27 | 583000 |
| 2024-06-28 | 68.23 | $68.21 | 1.3M |
| 2024-06-27 | 62.73 | $65.98 | 539700 |
| 2024-06-26 | 62.65 | $65.95 | 394600 |
| 2024-06-25 | 62.36 | $65.84 | 508600 |
| 2024-06-24 | 61.08 | $65.35 | 659100 |
| 2024-06-21 | 62.35 | $65.66 | 2.3M |
| 2024-06-20 | 56.73 | $63.63 | 507200 |
| 2024-06-18 | 58.83 | $64.14 | 291800 |
| 2024-06-17 | 56.21 | $63.27 | 300000 |
| 2024-06-14 | 55.46 | $63.03 | 359100 |
| 2024-06-13 | 59.80 | $64.11 | 256200 |
| 2024-06-12 | 62.60 | $64.76 | 357000 |
| 2024-06-11 | 61.98 | $64.52 | 348600 |
| 2024-06-10 | 61.73 | $64.42 | 550600 |
| 2024-06-07 | 65.94 | $65.43 | 341700 |
| 2024-06-06 | 67.27 | $65.74 | 315500 |
| 2024-06-05 | 67.07 | $65.64 | 161900 |
| 2024-06-04 | 66.18 | $65.20 | 358100 |
| 2024-06-03 | 67.80 | $65.61 | 441900 |
| 2024-05-31 | 65.42 | $64.39 | 426000 |
| 2024-05-30 | 70.05 | $65.54 | 304100 |
| 2024-05-29 | 67.97 | $64.43 | 245600 |
| 2024-05-28 | 75.67 | $66.14 | 336800 |
| 2024-05-24 | 74.72 | $65.54 | 214200 |
| 2024-05-23 | 73.92 | $65.05 | 207200 |
| 2024-05-22 | 75.39 | $65.37 | 300200 |
| 2024-05-21 | 78.88 | $66.12 | 280000 |
| 2024-05-20 | 78.04 | $65.47 | 239000 |
| 2024-05-17 | 77.79 | $65.27 | 258300 |
| 2024-05-16 | 80.85 | $65.95 | 610900 |
| 2024-05-15 | 81.07 | $66.00 | 443500 |
| 2024-05-14 | 80.79 | $65.72 | 520100 |
| 2024-05-13 | 80.17 | $65.10 | 490200 |
| 2024-05-10 | 79.87 | $64.80 | 316100 |
| 2024-05-09 | 79.07 | $64.00 | 480200 |
| 2024-05-08 | 80.98 | $64.50 | 520200 |
| 2024-05-07 | 79.61 | $63.04 | 520700 |
| 2024-05-06 | 79.61 | $63.04 | 977400 |
| 2024-05-03 | 76.53 | $60.08 | 1.1M |
| 2024-05-02 | 62.59 | $52.40 | 667500 |
| 2024-05-01 | 56.60 | $50.52 | 519700 |
| 2024-04-30 | 53.19 | $49.62 | 385700 |
| 2024-04-29 | 54.54 | $49.92 | 190100 |
| 2024-04-26 | 53.64 | $49.68 | 457500 |
| 2024-04-25 | 44.78 | $47.63 | 340500 |
| 2024-04-24 | 42.65 | $47.21 | 340400 |
| 2024-04-23 | 41.78 | $47.04 | 261100 |
| 2024-04-22 | 40.78 | $46.84 | 245000 |
| 2024-04-19 | 38.21 | $46.33 | 318100 |
| 2024-04-18 | 37.25 | $46.14 | 249800 |
| 2024-04-17 | 36.51 | $45.99 | 269400 |
| 2024-04-16 | 35.00 | $45.68 | 294500 |
| 2024-04-15 | 34.57 | $45.59 | 564600 |
| 2024-04-12 | 36.26 | $46.26 | 343700 |
| 2024-04-11 | 38.68 | $47.16 | 382300 |
| 2024-04-10 | 36.77 | $46.73 | 606500 |
| 2024-04-09 | 41.74 | $48.46 | 315100 |
| 2024-04-08 | 45.57 | $49.59 | 335400 |
| 2024-04-05 | 49.50 | $50.62 | 342800 |
| 2024-04-04 | 49.90 | $50.72 | 464700 |
| 2024-04-03 | 52.37 | $51.34 | 485700 |
| 2024-04-02 | 53.14 | $51.53 | 394600 |
| 2024-04-01 | 56.49 | $52.34 | 474800 |
| 2024-03-28 | 53.24 | $51.40 | 335800 |
| 2024-03-27 | 54.89 | $51.80 | 264100 |
| 2024-03-26 | 52.91 | $51.23 | 259300 |
| 2024-03-25 | 51.60 | $50.86 | 217100 |
| 2024-03-22 | 51.07 | $50.71 | 185200 |
| 2024-03-21 | 48.26 | $49.92 | 349400 |
| 2024-03-20 | 47.05 | $49.59 | 348000 |
| 2024-03-19 | 48.19 | $49.94 | 330400 |
| 2024-03-18 | 45.03 | $49.06 | 375100 |
| 2024-03-15 | 44.77 | $48.99 | 945900 |
| 2024-03-14 | 43.28 | $48.57 | 452200 |
| 2024-03-13 | 47.40 | $49.99 | 313000 |
| 2024-03-12 | 47.55 | $50.04 | 321900 |
| 2024-03-11 | 47.70 | $50.09 | 301100 |
| 2024-03-08 | 47.70 | $50.09 | 424300 |
| 2024-03-07 | 44.59 | $49.07 | 335200 |
| 2024-03-06 | 40.43 | $47.81 | 396700 |
| 2024-03-05 | 41.39 | $48.22 | 459800 |
| 2024-03-04 | 42.90 | $48.86 | 354600 |
| 2024-03-01 | 43.56 | $49.14 | 460600 |
| 2024-02-29 | 44.40 | $49.50 | 666100 |
| 2024-02-28 | 41.93 | $48.66 | 593100 |
| 2024-02-27 | 38.83 | $47.65 | 513800 |
| 2024-02-26 | 38.30 | $47.48 | 354700 |
| 2024-02-23 | 36.37 | $46.85 | 396500 |
| 2024-02-22 | 34.23 | $46.16 | 574600 |
| 2024-02-21 | 32.73 | $45.68 | 519600 |
| 2024-02-20 | 33.21 | $46.00 | 909900 |
| 2024-02-16 | 34.94 | $47.14 | 597800 |
| 2024-02-15 | 38.94 | $49.51 | 503000 |
| 2024-02-14 | 39.56 | $49.85 | 375200 |
| 2024-02-13 | 38.96 | $49.63 | 449100 |
| 2024-02-12 | 41.31 | $50.97 | 505800 |
| 2024-02-09 | 39.90 | $50.42 | 552500 |
| 2024-02-08 | 36.60 | $49.17 | 522500 |
| 2024-02-07 | 35.85 | $48.89 | 374000 |
| 2024-02-06 | 35.56 | $48.78 | 666800 |
| 2024-02-05 | 35.74 | $48.91 | 808500 |
| 2024-02-02 | 34.49 | $48.39 | 939400 |
| 2024-02-01 | 30.38 | $46.72 | 1.7M |
| 2024-01-31 | 35.10 | $50.48 | 2.3M |
| 2024-01-30 | 27.09 | $47.68 | 5.7M |
| 2024-01-29 | 50.02 | $58.63 | 582800 |
| 2024-01-26 | 57.35 | $60.37 | 354700 |
| 2024-01-25 | 61.33 | $61.18 | 278700 |
| 2024-01-24 | 60.82 | $61.02 | 303600 |
| 2024-01-23 | 63.71 | $61.60 | 313700 |
| 2024-01-22 | 66.89 | $62.21 | 372800 |
| 2024-01-19 | 66.39 | $62.02 | 505700 |
| 2024-01-18 | 56.45 | $58.97 | 272500 |
| 2024-01-17 | 54.82 | $58.58 | 236600 |
| 2024-01-16 | 56.04 | $58.82 | 280200 |
| 2024-01-12 | 55.53 | $58.69 | 202800 |
| 2024-01-11 | 52.03 | $57.83 | 271800 |
| 2024-01-10 | 50.35 | $57.44 | 306700 |
| 2024-01-09 | 47.86 | $56.88 | 299000 |
| 2024-01-08 | 50.21 | $57.43 | 332800 |
| 2024-01-05 | 47.91 | $56.91 | 441000 |
| 2024-01-04 | 59.46 | $59.21 | 359100 |
| 2024-01-03 | 61.93 | $59.61 | 423700 |
| 2024-01-02 | 58.67 | $58.81 | 325200 |
| 2023-12-29 | 59.52 | $58.95 | 371500 |
| 2023-12-28 | 63.43 | $59.58 | 271900 |
| 2023-12-27 | 66.95 | $60.11 | 298100 |
| 2023-12-26 | 66.18 | $59.88 | 321200 |
| 2023-12-22 | 65.20 | $59.59 | 252200 |
| 2023-12-21 | 64.12 | $59.27 | 306800 |
| 2023-12-20 | 64.78 | $59.38 | 390200 |
| 2023-12-19 | 67.91 | $59.90 | 437100 |
| 2023-12-18 | 70.27 | $60.28 | 418900 |
| 2023-12-15 | 69.51 | $59.99 | 3.8M |
| 2023-12-14 | 72.01 | $60.40 | 641900 |
| 2023-12-13 | 79.36 | $61.51 | 662400 |
| 2023-12-12 | 78.16 | $60.88 | 524700 |
| 2023-12-11 | 76.35 | $60.01 | 520700 |
| 2023-12-08 | 76.20 | $59.94 | 252200 |
| 2023-12-07 | 75.35 | $59.54 | 364400 |
| 2023-12-06 | 74.83 | $59.30 | 412200 |
| 2023-12-05 | 75.52 | $59.41 | 341500 |
| 2023-12-04 | 75.46 | $59.38 | 368300 |
| 2023-12-01 | 74.26 | $58.76 | 465900 |
| 2023-11-30 | 70.27 | $56.97 | 522200 |
| 2023-11-29 | 74.43 | $57.65 | 399300 |
| 2023-11-28 | 74.24 | $57.56 | 264400 |
| 2023-11-27 | 75.07 | $57.70 | 318700 |
| 2023-11-24 | 74.65 | $57.48 | 164500 |
| 2023-11-22 | 73.80 | $57.04 | 348700 |
| 2023-11-21 | 72.80 | $56.53 | 360000 |
| 2023-11-20 | 71.27 | $55.78 | 454300 |
| 2023-11-17 | 70.11 | $55.24 | 439300 |
| 2023-11-16 | 70.05 | $55.21 | 299900 |
| 2023-11-15 | 70.81 | $55.37 | 468600 |
| 2023-11-14 | 74.72 | $56.18 | 426500 |
| 2023-11-13 | 72.97 | $55.18 | 507800 |
| 2023-11-10 | 75.19 | $55.63 | 399100 |
| 2023-11-09 | 74.47 | $55.19 | 427800 |
| 2023-11-08 | 75.08 | $55.32 | 356900 |
| 2023-11-07 | 75.91 | $55.50 | 415500 |
| 2023-11-06 | 75.48 | $55.20 | 387300 |
| 2023-11-03 | 75.48 | $55.20 | 531000 |
| 2023-11-02 | 74.18 | $54.25 | 400200 |
| 2023-11-01 | 73.33 | $53.65 | 581800 |
| 2023-10-31 | 70.48 | $51.80 | 766600 |
| 2023-10-30 | 69.76 | $51.37 | 686600 |
| 2023-10-27 | 67.34 | $49.98 | 1.0M |
| 2023-10-26 | 47.82 | $43.15 | 344800 |
| 2023-10-25 | 53.41 | $44.41 | 321800 |
| 2023-10-24 | 51.93 | $44.06 | 363600 |
| 2023-10-23 | 43.24 | $42.29 | 298700 |
| 2023-10-20 | 48.51 | $43.41 | 343000 |
| 2023-10-19 | 48.56 | $43.42 | 314900 |
| 2023-10-18 | 57.22 | $44.96 | 214900 |
| 2023-10-17 | 58.45 | $45.15 | 316200 |
| 2023-10-16 | 58.00 | $45.05 | 224800 |
| 2023-10-13 | 55.05 | $44.41 | 209700 |
| 2023-10-12 | 57.69 | $44.85 | 291900 |
| 2023-10-11 | 63.86 | $45.78 | 226800 |
| 2023-10-10 | 64.64 | $45.89 | 313500 |
| 2023-10-09 | 58.13 | $44.41 | 304700 |
| 2023-10-06 | 55.50 | $43.91 | 298400 |
| 2023-10-05 | 53.80 | $43.60 | 332500 |
| 2023-10-04 | 52.40 | $43.35 | 359800 |
| 2023-10-03 | 49.74 | $42.89 | 283300 |
| 2023-10-02 | 48.97 | $42.76 | 297600 |
| 2023-09-29 | 49.47 | $42.85 | 368700 |
| 2023-09-28 | 51.10 | $43.15 | 414800 |
| 2023-09-27 | 50.69 | $43.07 | 305400 |
| 2023-09-26 | 47.64 | $42.49 | 315400 |
| 2023-09-25 | 51.45 | $43.22 | 243300 |
| 2023-09-22 | 49.50 | $42.85 | 374400 |
| 2023-09-21 | 47.05 | $42.40 | 290600 |
| 2023-09-20 | 50.91 | $43.14 | 353600 |
| 2023-09-19 | 50.91 | $43.14 | 280400 |
| 2023-09-18 | 48.38 | $42.65 | 306200 |
| 2023-09-15 | 50.98 | $43.16 | 2.2M |
| 2023-09-14 | 54.29 | $43.77 | 649600 |
| 2023-09-13 | 54.51 | $43.81 | 539700 |
| 2023-09-12 | 53.52 | $43.59 | 336800 |
| 2023-09-11 | 57.68 | $44.36 | 429800 |
| 2023-09-08 | 57.10 | $44.22 | 390000 |
| 2023-09-07 | 57.31 | $44.26 | 477800 |
| 2023-09-06 | 56.20 | $43.97 | 341900 |
| 2023-09-05 | 54.19 | $43.46 | 477800 |
| 2023-09-01 | 65.59 | $45.50 | 528600 |
| 2023-08-31 | 58.96 | $43.85 | 418100 |
| 2023-08-30 | 57.05 | $43.45 | 404100 |
| 2023-08-29 | 56.23 | $43.28 | 279900 |
| 2023-08-28 | 57.90 | $43.55 | 264200 |
| 2023-08-25 | 56.30 | $43.20 | 290300 |
| 2023-08-24 | 57.91 | $43.47 | 332600 |
| 2023-08-23 | 55.73 | $42.98 | 285400 |
| 2023-08-22 | 54.21 | $42.65 | 239100 |
| 2023-08-21 | 54.21 | $42.65 | 349600 |
| 2023-08-18 | 53.64 | $42.52 | 296800 |
| 2023-08-17 | 52.70 | $42.30 | 331200 |
| 2023-08-16 | 50.58 | $41.81 | 248000 |
| 2023-08-15 | 55.29 | $42.79 | 274500 |
| 2023-08-14 | 59.36 | $43.55 | 369200 |
| 2023-08-11 | 62.65 | $44.12 | 634700 |
| 2023-08-10 | 62.02 | $43.94 | 477200 |
| 2023-08-09 | 65.84 | $44.59 | 335700 |
| 2023-08-08 | 66.19 | $44.65 | 485200 |
| 2023-08-07 | 69.73 | $45.24 | 320000 |
| 2023-08-04 | 69.25 | $45.06 | 262000 |
| 2023-08-03 | 67.50 | $44.41 | 440100 |
| 2023-08-02 | 63.89 | $43.21 | 383500 |
| 2023-08-01 | 64.46 | $43.31 | 312900 |
| 2023-07-31 | 64.25 | $43.24 | 194400 |
| 2023-07-28 | 63.30 | $42.92 | 214100 |
| 2023-07-27 | 63.01 | $42.82 | 245600 |
| 2023-07-26 | 62.24 | $42.55 | 375200 |
| 2023-07-25 | 68.05 | $43.72 | 308300 |
| 2023-07-24 | 66.71 | $43.19 | 309500 |
| 2023-07-21 | 64.48 | $42.35 | 476300 |
| 2023-07-20 | 62.99 | $41.82 | 301300 |
| 2023-07-19 | 61.27 | $41.23 | 552600 |
| 2023-07-18 | 60.41 | $40.94 | 361100 |
| 2023-07-17 | 56.67 | $39.75 | 364200 |
| 2023-07-14 | 54.61 | $39.15 | 398900 |
| 2023-07-13 | 50.92 | $38.15 | 408000 |
| 2023-07-12 | 50.27 | $37.98 | 379600 |
| 2023-07-11 | 47.63 | $37.30 | 395300 |
| 2023-07-10 | 45.14 | $36.69 | 496800 |
| 2023-07-07 | 39.40 | $35.41 | 546200 |
| 2023-07-06 | 30.01 | $33.68 | 334200 |
| 2023-07-05 | 31.09 | $34.09 | 376400 |
| 2023-07-03 | 32.25 | $34.52 | 176500 |
| 2023-06-30 | 31.23 | $34.34 | 373800 |
| 2023-06-29 | 31.51 | $34.45 | 356000 |
| 2023-06-28 | 27.99 | $33.81 | 357700 |
| 2023-06-27 | 28.85 | $34.20 | 361400 |
| 2023-06-26 | 28.98 | $34.26 | 396000 |
| 2023-06-23 | 30.48 | $34.95 | 581200 |
| 2023-06-22 | 33.35 | $36.16 | 459200 |
| 2023-06-21 | 35.61 | $37.02 | 416500 |
| 2023-06-20 | 40.17 | $38.53 | 470700 |
| 2023-06-16 | 41.20 | $38.84 | 1.5M |
| 2023-06-15 | 40.82 | $38.76 | 461500 |
| 2023-06-14 | 42.81 | $39.38 | 469500 |
| 2023-06-13 | 47.03 | $40.58 | 430900 |
| 2023-06-12 | 48.66 | $41.01 | 312300 |
| 2023-06-09 | 52.39 | $41.94 | 221600 |
| 2023-06-08 | 53.18 | $42.13 | 273400 |
| 2023-06-07 | 54.62 | $42.48 | 349000 |
| 2023-06-06 | 53.42 | $42.13 | 498800 |
| 2023-06-05 | 50.31 | $41.26 | 371600 |
| 2023-06-02 | 59.75 | $43.43 | 366600 |
| 2023-06-01 | 53.53 | $41.80 | 291900 |
| 2023-05-31 | 52.24 | $41.50 | 393000 |
| 2023-05-30 | 54.05 | $41.88 | 222100 |
| 2023-05-26 | 56.03 | $42.29 | 236000 |
| 2023-05-25 | 57.20 | $42.53 | 226700 |
| 2023-05-24 | 58.46 | $42.79 | 415600 |
| 2023-05-23 | 56.76 | $42.30 | 554500 |
| 2023-05-22 | 59.65 | $42.91 | 361100 |
| 2023-05-19 | 62.57 | $43.50 | 456500 |
| 2023-05-18 | 60.97 | $42.98 | 353400 |
| 2023-05-17 | 59.31 | $42.46 | 436300 |
| 2023-05-16 | 55.75 | $41.42 | 401500 |
| 2023-05-15 | 52.24 | $40.50 | 379500 |
| 2023-05-12 | 55.18 | $41.15 | 203800 |
| 2023-05-11 | 55.54 | $41.23 | 189300 |
| 2023-05-10 | 57.63 | $41.69 | 253800 |
| 2023-05-09 | 56.34 | $41.31 | 252100 |
| 2023-05-08 | 57.17 | $41.50 | 360200 |
| 2023-05-05 | 57.80 | $41.65 | 311300 |
| 2023-05-04 | 59.69 | $42.10 | 324600 |
| 2023-05-03 | 62.00 | $42.64 | 601500 |
| 2023-05-02 | 46.28 | $38.34 | 452300 |
| 2023-05-01 | 59.85 | $40.82 | 218200 |
| 2023-04-28 | 58.69 | $40.57 | 248600 |
| 2023-04-27 | 59.07 | $40.63 | 217700 |
| 2023-04-26 | 60.47 | $40.85 | 215200 |
| 2023-04-25 | 59.35 | $40.58 | 176900 |
| 2023-04-24 | 59.27 | $40.56 | 193900 |
| 2023-04-21 | 59.72 | $40.64 | 229600 |
| 2023-04-20 | 55.70 | $39.64 | 234600 |
| 2023-04-19 | 53.16 | $39.07 | 232700 |
| 2023-04-18 | 55.44 | $39.50 | 213600 |
| 2023-04-17 | 54.97 | $39.39 | 143000 |
| 2023-04-14 | 57.63 | $39.90 | 150000 |
| 2023-04-13 | 58.05 | $39.98 | 230600 |
| 2023-04-12 | 55.02 | $39.20 | 234500 |
| 2023-04-11 | 52.60 | $38.62 | 183500 |
| 2023-04-10 | 50.83 | $38.21 | 301600 |
| 2023-04-06 | 49.51 | $37.91 | 194100 |
| 2023-04-05 | 50.28 | $38.09 | 198600 |
| 2023-04-04 | 48.98 | $37.78 | 214700 |
| 2023-04-03 | 52.01 | $38.51 | 256000 |
| 2023-03-31 | 52.47 | $38.62 | 378300 |
| 2023-03-30 | 47.18 | $37.32 | 172500 |
| 2023-03-29 | 44.85 | $36.80 | 224900 |
| 2023-03-28 | 47.37 | $37.46 | 187300 |
| 2023-03-27 | 48.23 | $37.68 | 240600 |
| 2023-03-24 | 43.26 | $36.56 | 272800 |
| 2023-03-23 | 41.40 | $36.17 | 326900 |
| 2023-03-22 | 42.84 | $36.59 | 324800 |
| 2023-03-21 | 47.05 | $37.73 | 233700 |
| 2023-03-20 | 45.07 | $37.29 | 270300 |
| 2023-03-17 | 40.86 | $36.41 | 1.0M |
| 2023-03-16 | 43.45 | $37.13 | 287300 |
| 2023-03-15 | 42.29 | $36.89 | 301800 |
| 2023-03-14 | 44.19 | $37.42 | 236600 |
| 2023-03-13 | 41.06 | $36.76 | 218700 |
| 2023-03-10 | 44.78 | $37.79 | 184200 |
| 2023-03-09 | 48.07 | $38.61 | 244700 |
| 2023-03-08 | 45.57 | $38.07 | 326900 |
| 2023-03-07 | 48.23 | $38.72 | 174500 |
| 2023-03-06 | 48.23 | $38.72 | 223500 |
| 2023-03-03 | 50.95 | $39.38 | 156000 |
| 2023-03-02 | 48.74 | $38.85 | 203900 |
| 2023-03-01 | 47.34 | $38.52 | 198100 |
| 2023-02-28 | 49.69 | $39.12 | 317500 |
| 2023-02-27 | 49.97 | $39.19 | 144300 |
| 2023-02-24 | 52.32 | $39.79 | 165000 |
| 2023-02-23 | 53.20 | $40.01 | 224200 |
| 2023-02-22 | 53.78 | $40.16 | 295900 |
| 2023-02-21 | 56.93 | $40.96 | 209500 |
| 2023-02-17 | 56.93 | $40.96 | 228300 |
| 2023-02-16 | 56.21 | $40.71 | 200100 |
| 2023-02-15 | 55.41 | $40.43 | 158600 |
| 2023-02-14 | 54.71 | $40.18 | 206400 |
| 2023-02-13 | 58.51 | $41.27 | 203200 |
| 2023-02-10 | 55.38 | $40.11 | 218200 |
| 2023-02-09 | 53.23 | $39.37 | 264500 |
| 2023-02-08 | 51.53 | $38.80 | 188200 |
| 2023-02-07 | 54.61 | $39.73 | 340500 |
| 2023-02-06 | 58.13 | $40.72 | 398800 |
| 2023-02-03 | 71.97 | $43.83 | 435500 |
| 2023-02-02 | 54.98 | $38.64 | 278800 |
| 2023-02-01 | 54.47 | $38.54 | 393100 |
| 2023-01-31 | 52.66 | $38.18 | 230100 |
| 2023-01-30 | 49.69 | $37.62 | 162100 |
| 2023-01-27 | 53.26 | $38.25 | 138500 |
| 2023-01-26 | 56.56 | $38.79 | 109800 |
| 2023-01-25 | 55.84 | $38.64 | 123700 |
| 2023-01-24 | 54.98 | $38.46 | 171000 |
| 2023-01-23 | 53.22 | $38.09 | 170600 |
| 2023-01-20 | 51.10 | $37.66 | 223800 |
| 2023-01-19 | 45.83 | $36.69 | 183600 |
| 2023-01-18 | 44.31 | $36.43 | 138300 |
| 2023-01-17 | 46.66 | $36.92 | 164000 |
| 2023-01-13 | 48.66 | $37.32 | 155900 |
| 2023-01-12 | 46.76 | $36.97 | 158400 |
| 2023-01-11 | 46.33 | $36.89 | 146500 |
| 2023-01-10 | 46.83 | $37.00 | 215000 |
| 2023-01-09 | 41.77 | $36.06 | 240400 |
| 2023-01-06 | 47.79 | $37.37 | 377300 |
| 2023-01-05 | 41.83 | $36.39 | 242500 |
| 2023-01-04 | 39.62 | $36.06 | 346400 |
| 2023-01-03 | 36.51 | $35.61 | 262700 |
| 2022-12-30 | 35.74 | $35.50 | 289400 |
| 2022-12-29 | 36.04 | $35.58 | 181900 |
| 2022-12-28 | 36.29 | $35.65 | 222100 |
| 2022-12-27 | 38.05 | $36.13 | 173700 |
| 2022-12-23 | 38.19 | $36.17 | 181000 |
| 2022-12-22 | 41.32 | $37.00 | 314500 |
| 2022-12-21 | 42.52 | $37.30 | 239800 |
| 2022-12-20 | 36.97 | $36.34 | 248100 |
| 2022-12-19 | 35.56 | $36.11 | 258000 |
| 2022-12-16 | 34.95 | $36.01 | 2.3M |
| 2022-12-15 | 38.63 | $37.08 | 367600 |
| 2022-12-14 | 37.10 | $36.82 | 265000 |
| 2022-12-13 | 37.79 | $37.02 | 275700 |
| 2022-12-12 | 39.57 | $37.53 | 241800 |
| 2022-12-09 | 39.74 | $37.58 | 207400 |
| 2022-12-08 | 44.00 | $38.74 | 181400 |
| 2022-12-07 | 44.83 | $38.95 | 367000 |
| 2022-12-06 | 46.90 | $39.47 | 250800 |
| 2022-12-05 | 46.86 | $39.46 | 261300 |
| 2022-12-02 | 50.82 | $40.43 | 294600 |
| 2022-12-01 | 54.47 | $41.24 | 187200 |
| 2022-11-30 | 56.17 | $41.60 | 525700 |
| 2022-11-29 | 52.70 | $40.71 | 169400 |
| 2022-11-28 | 52.57 | $40.68 | 340200 |
| 2022-11-25 | 51.24 | $40.34 | 67300 |
| 2022-11-23 | 51.77 | $40.47 | 109300 |
| 2022-11-22 | 53.59 | $40.92 | 253600 |
| 2022-11-21 | 51.69 | $40.39 | 188400 |
| 2022-11-18 | 53.42 | $40.83 | 286500 |
| 2022-11-17 | 52.38 | $40.53 | 329500 |
| 2022-11-16 | 53.59 | $40.85 | 417300 |
| 2022-11-15 | 49.75 | $39.73 | 655700 |
| 2022-11-14 | 49.72 | $39.72 | 317400 |
| 2022-11-11 | 52.63 | $40.55 | 279300 |
| 2022-11-10 | 62.51 | $42.91 | 320900 |
| 2022-11-09 | 61.87 | $42.69 | 342300 |
| 2022-11-08 | 69.09 | $44.12 | 692100 |
| 2022-11-07 | 66.15 | $43.00 | 437700 |
| 2022-11-04 | 64.03 | $42.27 | 550500 |
| 2022-11-03 | 62.79 | $41.86 | 492300 |
| 2022-11-02 | 61.02 | $41.29 | 747300 |
| 2022-11-01 | 62.87 | $41.66 | 272000 |
| 2022-10-31 | 63.07 | $41.70 | 320900 |
| 2022-10-28 | 63.58 | $41.81 | 470900 |
| 2022-10-27 | 60.03 | $40.56 | 377600 |
| 2022-10-26 | 59.77 | $40.47 | 325100 |
| 2022-10-25 | 61.78 | $40.93 | 486700 |
| 2022-10-24 | 54.35 | $38.59 | 368500 |
| 2022-10-21 | 52.66 | $38.14 | 208600 |
| 2022-10-20 | 51.69 | $37.88 | 172000 |
| 2022-10-19 | 51.80 | $37.91 | 283400 |
| 2022-10-18 | 54.75 | $38.66 | 281200 |
| 2022-10-17 | 49.51 | $37.22 | 403500 |
| 2022-10-14 | 45.78 | $36.32 | 350300 |
| 2022-10-13 | 52.64 | $37.99 | 397000 |
| 2022-10-12 | 53.59 | $38.20 | 336200 |
| 2022-10-11 | 50.10 | $37.35 | 625200 |
| 2022-10-10 | 50.02 | $37.33 | 240200 |
| 2022-10-07 | 47.54 | $36.74 | 399300 |
| 2022-10-06 | 50.52 | $37.48 | 344200 |
| 2022-10-05 | 49.21 | $37.16 | 735900 |
| 2022-10-04 | 51.61 | $37.75 | 703200 |
| 2022-10-03 | 45.79 | $36.38 | 270500 |
| 2022-09-30 | 46.06 | $36.45 | 535100 |
| 2022-09-29 | 48.25 | $37.02 | 238900 |
| 2022-09-28 | 50.66 | $37.62 | 407800 |
| 2022-09-27 | 40.56 | $35.47 | 350200 |
| 2022-09-26 | 39.80 | $35.33 | 345400 |
| 2022-09-23 | 40.29 | $35.47 | 253100 |
| 2022-09-22 | 42.01 | $35.96 | 180500 |
| 2022-09-21 | 45.44 | $36.87 | 239800 |
| 2022-09-20 | 46.87 | $37.23 | 195800 |
| 2022-09-19 | 46.65 | $37.18 | 245900 |
| 2022-09-16 | 46.99 | $37.27 | 535400 |
| 2022-09-15 | 51.20 | $38.35 | 310700 |
| 2022-09-14 | 50.42 | $38.15 | 268400 |
| 2022-09-13 | 48.94 | $37.77 | 282000 |
| 2022-09-12 | 55.43 | $39.34 | 424400 |
| 2022-09-09 | 48.49 | $37.66 | 207100 |
| 2022-09-08 | 47.94 | $37.54 | 183100 |
| 2022-09-07 | 49.75 | $37.97 | 405300 |
| 2022-09-06 | 46.26 | $37.19 | 376600 |
| 2022-09-02 | 44.91 | $36.90 | 373600 |
| 2022-09-01 | 49.52 | $38.03 | 355900 |
| 2022-08-31 | 47.99 | $37.69 | 392000 |
| 2022-08-30 | 49.97 | $38.16 | 468400 |
| 2022-08-29 | 52.02 | $38.63 | 237100 |
| 2022-08-26 | 57.33 | $39.75 | 356600 |
| 2022-08-25 | 65.04 | $41.12 | 330700 |
| 2022-08-24 | 59.87 | $39.74 | 312300 |
| 2022-08-23 | 57.59 | $39.21 | 259400 |
| 2022-08-22 | 56.15 | $38.89 | 341100 |
| 2022-08-19 | 59.24 | $39.41 | 293800 |
| 2022-08-18 | 54.38 | $38.35 | 299300 |
| 2022-08-17 | 53.33 | $38.14 | 233500 |
| 2022-08-16 | 51.31 | $37.74 | 333200 |
| 2022-08-15 | 52.45 | $37.95 | 323500 |
| 2022-08-12 | 50.57 | $37.57 | 748600 |
| 2022-08-11 | 51.43 | $37.74 | 640700 |
| 2022-08-10 | 56.97 | $38.76 | 337900 |
| 2022-08-09 | 58.62 | $39.04 | 342500 |
| 2022-08-08 | 56.31 | $38.50 | 354700 |
| 2022-08-05 | 55.25 | $38.26 | 513800 |
| 2022-08-04 | 60.85 | $39.22 | 389200 |
| 2022-08-03 | 65.36 | $39.91 | 191000 |
| 2022-08-02 | 65.22 | $39.87 | 205100 |
| 2022-08-01 | 65.67 | $39.94 | 362500 |
| 2022-07-29 | 66.67 | $40.10 | 336700 |
| 2022-07-28 | 65.61 | $39.76 | 350400 |
| 2022-07-27 | 68.39 | $40.22 | 333600 |
| 2022-07-26 | 67.07 | $39.76 | 281800 |
| 2022-07-25 | 65.36 | $39.19 | 554400 |
| 2022-07-22 | 65.12 | $39.11 | 468700 |
| 2022-07-21 | 65.03 | $39.08 | 283500 |
| 2022-07-20 | 68.09 | $39.65 | 335300 |
| 2022-07-19 | 68.03 | $39.63 | 375200 |
| 2022-07-18 | 65.85 | $38.77 | 206200 |
| 2022-07-15 | 65.40 | $38.60 | 285600 |
| 2022-07-14 | 61.54 | $37.22 | 194300 |
| 2022-07-13 | 63.80 | $37.68 | 274300 |
| 2022-07-12 | 61.83 | $37.00 | 346600 |
| 2022-07-11 | 61.63 | $36.93 | 411800 |
| 2022-07-08 | 67.44 | $38.12 | 757500 |
| 2022-07-07 | 64.27 | $36.94 | 292100 |
| 2022-07-06 | 63.95 | $36.83 | 427200 |
| 2022-07-05 | 67.08 | $37.45 | 590700 |
| 2022-07-01 | 64.62 | $36.52 | 407900 |
| 2022-06-30 | 63.06 | $35.97 | 515600 |
| 2022-06-29 | 62.17 | $35.66 | 451500 |
| 2022-06-28 | 61.20 | $35.32 | 493700 |
| 2022-06-27 | 66.25 | $36.38 | 508300 |
| 2022-06-24 | 67.55 | $36.64 | 1.7M |
| 2022-06-23 | 58.90 | $33.70 | 363600 |
| 2022-06-22 | 55.48 | $32.81 | 525100 |
| 2022-06-21 | 52.18 | $32.03 | 652900 |
| 2022-06-17 | 50.89 | $31.74 | 1.9M |
| 2022-06-16 | 48.05 | $31.12 | 784800 |
| 2022-06-15 | 51.08 | $31.79 | 577000 |
| 2022-06-14 | 50.64 | $31.69 | 770700 |
| 2022-06-13 | 48.93 | $31.30 | 758900 |
| 2022-06-10 | 52.00 | $32.00 | 644400 |
| 2022-06-09 | 58.42 | $33.29 | 342300 |
| 2022-06-08 | 62.39 | $33.99 | 620600 |
| 2022-06-07 | 71.34 | $35.35 | 527100 |
| 2022-06-06 | 68.95 | $34.58 | 528800 |
| 2022-06-03 | 67.29 | $34.09 | 559500 |
| 2022-06-02 | 65.59 | $33.61 | 552400 |
| 2022-06-01 | 63.68 | $33.10 | 479000 |
| 2022-05-31 | 61.78 | $32.62 | 465300 |
| 2022-05-27 | 61.78 | $32.62 | 244100 |
| 2022-05-26 | 57.71 | $31.64 | 228300 |
| 2022-05-25 | 59.18 | $31.88 | 279400 |
| 2022-05-24 | 57.46 | $31.48 | 338900 |
| 2022-05-23 | 58.16 | $31.60 | 455300 |
| 2022-05-20 | 59.58 | $31.85 | 338300 |
| 2022-05-19 | 60.37 | $31.99 | 422200 |
| 2022-05-18 | 59.31 | $31.70 | 543300 |
| 2022-05-17 | 57.34 | $31.17 | 552900 |
| 2022-05-16 | 54.22 | $30.39 | 283800 |
| 2022-05-13 | 54.42 | $30.43 | 355100 |
| 2022-05-12 | 56.13 | $30.79 | 373900 |
| 2022-05-11 | 55.95 | $30.74 | 417800 |
| 2022-05-10 | 63.14 | $32.18 | 520300 |
| 2022-05-09 | 60.78 | $31.47 | 594600 |
| 2022-05-06 | 58.65 | $30.87 | 1.5M |
| 2022-05-05 | 46.46 | $28.22 | 391000 |
| 2022-05-04 | 50.75 | $29.02 | 337100 |
| 2022-05-03 | 50.20 | $28.92 | 296400 |
| 2022-05-02 | 54.51 | $29.67 | 376300 |
| 2022-04-29 | 52.66 | $29.31 | 366500 |
| 2022-04-28 | 57.75 | $30.13 | 324900 |
| 2022-04-27 | 56.18 | $29.81 | 469700 |
| 2022-04-26 | 58.17 | $30.12 | 907900 |
| 2022-04-25 | 57.94 | $30.07 | 428300 |
| 2022-04-22 | 57.10 | $29.88 | 388000 |
| 2022-04-21 | 59.30 | $30.25 | 482700 |
| 2022-04-20 | 63.32 | $30.89 | 387900 |
| 2022-04-19 | 62.29 | $30.62 | 494800 |
| 2022-04-18 | 60.87 | $30.25 | 414700 |
| 2022-04-14 | 58.54 | $29.67 | 576600 |
| 2022-04-13 | 57.08 | $29.32 | 351900 |
| 2022-04-12 | 56.50 | $29.18 | 609500 |
| 2022-04-11 | 54.52 | $28.71 | 755200 |
| 2022-04-08 | 55.91 | $28.98 | 549700 |
| 2022-04-07 | 56.21 | $29.04 | 742800 |
| 2022-04-06 | 56.40 | $29.08 | 629800 |
| 2022-04-05 | 57.81 | $29.38 | 462600 |
| 2022-04-04 | 62.62 | $30.35 | 380200 |
| 2022-04-01 | 66.12 | $31.00 | 749700 |
| 2022-03-31 | 62.13 | $29.71 | 836900 |
| 2022-03-30 | 65.12 | $30.24 | 408200 |
| 2022-03-29 | 64.69 | $30.10 | 598700 |
| 2022-03-28 | 64.61 | $30.07 | 245100 |
| 2022-03-25 | 64.66 | $30.08 | 329700 |
| 2022-03-24 | 64.03 | $29.85 | 292000 |
| 2022-03-23 | 60.56 | $28.64 | 288600 |
| 2022-03-22 | 61.54 | $28.85 | 264000 |
| 2022-03-21 | 64.27 | $29.43 | 345400 |
| 2022-03-18 | 63.80 | $29.25 | 610900 |
| 2022-03-17 | 62.16 | $28.63 | 346200 |
| 2022-03-16 | 59.31 | $27.62 | 354300 |
| 2022-03-15 | 56.96 | $26.85 | 532200 |
| 2022-03-14 | 52.31 | $25.48 | 369100 |
| 2022-03-11 | 47.03 | $24.15 | 336100 |
| 2022-03-10 | 46.44 | $24.01 | 264600 |
| 2022-03-09 | 45.99 | $23.90 | 289600 |
| 2022-03-08 | 43.91 | $23.39 | 442200 |
| 2022-03-07 | 41.69 | $22.86 | 383400 |
| 2022-03-04 | 40.34 | $22.54 | 219400 |
| 2022-03-03 | 40.93 | $22.75 | 380300 |
| 2022-03-02 | 41.88 | $23.09 | 342100 |
| 2022-03-01 | 39.29 | $22.43 | 841500 |
| 2022-02-28 | 32.12 | $20.78 | 483800 |
| 2022-02-25 | 32.07 | $20.77 | 414000 |
| 2022-02-24 | 29.09 | $20.12 | 439900 |
| 2022-02-23 | 27.32 | $19.74 | 429100 |
| 2022-02-22 | 28.55 | $20.43 | 693700 |
| 2022-02-18 | 29.27 | $20.83 | 909500 |
| 2022-02-17 | 29.76 | $21.10 | 1.3M |
| 2022-02-16 | 33.69 | $23.10 | 474200 |
| 2022-02-15 | 34.98 | $23.69 | 590100 |
| 2022-02-14 | 34.17 | $23.49 | 523700 |
| 2022-02-11 | 34.73 | $23.76 | 827200 |
| 2022-02-10 | 30.79 | $22.77 | 1.2M |
| 2022-02-09 | 34.66 | $24.70 | 1.9M |
| 2022-02-08 | 46.27 | $28.75 | 357600 |
| 2022-02-07 | 44.30 | $28.30 | 162700 |
| 2022-02-04 | 43.95 | $28.22 | 163000 |
| 2022-02-03 | 42.94 | $27.98 | 236500 |
| 2022-02-02 | 44.86 | $28.58 | 284700 |
| 2022-02-01 | 47.53 | $29.37 | 343000 |
| 2022-01-31 | 47.70 | $29.42 | 344000 |
| 2022-01-28 | 44.12 | $28.48 | 279700 |
| 2022-01-27 | 44.34 | $28.55 | 284300 |
| 2022-01-26 | 47.84 | $29.66 | 420400 |
| 2022-01-25 | 50.72 | $30.50 | 466700 |
| 2022-01-24 | 55.28 | $31.71 | 1.2M |
| 2022-01-21 | 38.84 | $27.90 | 238000 |
| 2022-01-20 | 40.28 | $28.29 | 257500 |
| 2022-01-19 | 41.37 | $28.58 | 244100 |
| 2022-01-18 | 44.46 | $29.37 | 256600 |
| 2022-01-14 | 45.82 | $29.70 | 196000 |
| 2022-01-13 | 44.45 | $29.42 | 207100 |
| 2022-01-12 | 44.72 | $29.49 | 284100 |
| 2022-01-11 | 48.88 | $30.53 | 205200 |
| 2022-01-10 | 47.45 | $30.21 | 217000 |
| 2022-01-07 | 47.32 | $30.18 | 341600 |
| 2022-01-06 | 48.87 | $30.58 | 451900 |
| 2022-01-05 | 49.10 | $30.64 | 350300 |
| 2022-01-04 | 52.44 | $31.50 | 278800 |
| 2022-01-03 | 49.19 | $30.65 | 299200 |
| 2021-12-31 | 44.58 | $29.56 | 100500 |
| 2021-12-30 | 44.83 | $29.63 | 157500 |
| 2021-12-29 | 42.80 | $29.16 | 240900 |
| 2021-12-28 | 45.01 | $29.82 | 348000 |
| 2021-12-27 | 47.04 | $30.40 | 232100 |
| 2021-12-23 | 45.51 | $30.02 | 372800 |
| 2021-12-22 | 42.91 | $29.39 | 173200 |
| 2021-12-21 | 42.00 | $29.17 | 404100 |
| 2021-12-20 | 34.76 | $27.57 | 405600 |
| 2021-12-17 | 36.49 | $28.21 | 879100 |
| 2021-12-16 | 36.54 | $28.23 | 510300 |
| 2021-12-15 | 38.84 | $29.07 | 448200 |
| 2021-12-14 | 39.34 | $29.25 | 248400 |
| 2021-12-13 | 41.29 | $29.94 | 219200 |
| 2021-12-10 | 41.88 | $30.15 | 405600 |
| 2021-12-09 | 42.55 | $30.39 | 248900 |
| 2021-12-08 | 46.40 | $31.70 | 411500 |
| 2021-12-07 | 44.09 | $31.07 | 549300 |
| 2021-12-06 | 41.35 | $30.35 | 605200 |
| 2021-12-03 | 36.27 | $29.12 | 559000 |
| 2021-12-02 | 33.79 | $28.56 | 432300 |
| 2021-12-01 | 34.40 | $28.83 | 405200 |
| 2021-11-30 | 36.35 | $29.67 | 580400 |
| 2021-11-29 | 36.75 | $29.84 | 346200 |
| 2021-11-26 | 38.71 | $30.66 | 207600 |
| 2021-11-24 | 41.41 | $31.72 | 278000 |
| 2021-11-23 | 38.68 | $31.01 | 452900 |
| 2021-11-22 | 37.79 | $30.78 | 320700 |
| 2021-11-19 | 37.15 | $30.61 | 321700 |
| 2021-11-18 | 36.68 | $30.48 | 354900 |
| 2021-11-17 | 39.39 | $31.73 | 350000 |
| 2021-11-16 | 40.72 | $32.31 | 314000 |
| 2021-11-15 | 41.57 | $32.68 | 329200 |
| 2021-11-12 | 42.07 | $32.90 | 314000 |
| 2021-11-11 | 43.04 | $33.34 | 223600 |
| 2021-11-10 | 44.15 | $33.84 | 807200 |
| 2021-11-09 | 43.26 | $33.52 | 479400 |
| 2021-11-08 | 41.33 | $32.82 | 563200 |
| 2021-11-05 | 38.60 | $31.86 | 985700 |
| 2021-11-04 | 34.25 | $30.42 | 1.4M |
| 2021-11-03 | 47.06 | $36.24 | 388000 |
| 2021-11-02 | 42.38 | $34.91 | 649600 |
| 2021-11-01 | 56.49 | $38.87 | 264000 |
| 2021-10-29 | 48.51 | $36.93 | 494400 |
| 2021-10-28 | 53.83 | $38.03 | 235100 |
| 2021-10-27 | 50.45 | $37.31 | 229100 |
| 2021-10-26 | 49.87 | $37.19 | 254700 |
| 2021-10-25 | 51.50 | $37.53 | 227500 |
| 2021-10-22 | 48.05 | $36.80 | 169100 |
| 2021-10-21 | 47.71 | $36.73 | 210000 |
| 2021-10-20 | 43.01 | $35.80 | 166400 |
| 2021-10-19 | 45.17 | $36.32 | 286800 |
| 2021-10-18 | 46.14 | $36.55 | 259800 |
| 2021-10-15 | 45.46 | $36.41 | 324800 |
| 2021-10-14 | 45.85 | $36.51 | 260600 |
| 2021-10-13 | 41.55 | $35.61 | 331100 |
| 2021-10-12 | 38.99 | $35.11 | 298100 |
| 2021-10-11 | 48.61 | $37.49 | 573100 |
| 2021-10-08 | 49.94 | $37.76 | 360000 |
| 2021-10-07 | 52.05 | $38.18 | 427600 |
| 2021-10-06 | 54.76 | $38.70 | 228500 |
| 2021-10-05 | 56.76 | $39.07 | 246200 |
| 2021-10-04 | 53.16 | $38.25 | 270800 |
| 2021-10-01 | 49.71 | $37.54 | 285200 |
| 2021-09-30 | 51.07 | $37.81 | 276200 |
| 2021-09-29 | 53.64 | $38.31 | 250500 |
| 2021-09-28 | 57.68 | $39.04 | 202300 |
| 2021-09-27 | 57.34 | $38.96 | 193600 |
| 2021-09-24 | 56.19 | $38.68 | 281900 |
| 2021-09-23 | 55.46 | $38.50 | 255900 |
| 2021-09-22 | 54.41 | $38.24 | 518500 |
| 2021-09-21 | 54.14 | $38.17 | 352400 |
| 2021-09-20 | 55.93 | $38.56 | 262300 |
| 2021-09-17 | 61.36 | $39.66 | 891200 |
| 2021-09-16 | 55.54 | $38.10 | 170600 |
| 2021-09-15 | 56.11 | $38.21 | 168900 |
| 2021-09-14 | 55.32 | $38.01 | 241800 |
| 2021-09-13 | 56.48 | $38.25 | 199500 |
| 2021-09-10 | 53.36 | $37.44 | 231700 |
| 2021-09-09 | 57.20 | $38.24 | 201300 |
| 2021-09-08 | 55.49 | $37.79 | 179600 |
| 2021-09-07 | 53.15 | $37.20 | 182100 |
| 2021-09-03 | 52.75 | $37.10 | 178000 |
| 2021-09-02 | 53.93 | $37.37 | 159400 |
| 2021-09-01 | 52.89 | $37.09 | 217300 |
| 2021-08-31 | 52.57 | $37.00 | 281200 |
| 2021-08-30 | 51.68 | $36.75 | 200400 |
| 2021-08-27 | 54.91 | $37.58 | 343800 |
| 2021-08-26 | 52.32 | $36.82 | 325700 |
| 2021-08-25 | 51.05 | $36.46 | 317400 |
| 2021-08-24 | 47.84 | $35.58 | 273000 |
| 2021-08-23 | 52.57 | $36.85 | 235900 |
| 2021-08-20 | 49.15 | $35.94 | 468900 |
| 2021-08-19 | 43.44 | $34.60 | 313300 |
| 2021-08-18 | 46.67 | $35.47 | 278200 |
| 2021-08-17 | 48.81 | $36.01 | 240300 |
| 2021-08-16 | 52.09 | $36.79 | 163400 |
| 2021-08-13 | 56.49 | $37.74 | 138800 |
| 2021-08-12 | 55.85 | $37.57 | 291200 |
| 2021-08-11 | 54.45 | $37.19 | 204800 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-2.89
2026-08-07
Close Price
$140.98
Vol: 686900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.78
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -2.89 | $140.98 | 686900 |
| 2026-08-06 | -42.35 | $124.26 | 562623 |
| 2026-08-05 | -24.28 | $128.91 | 274382 |
| 2026-08-04 | -22.87 | $129.89 | 231325 |
| 2026-08-03 | -31.91 | $127.49 | 284750 |
| 2026-07-31 | -41.86 | $124.85 | 347200 |
| 2026-07-30 | -35.87 | $126.44 | 346040 |
| 2026-07-29 | -8.89 | $133.60 | 402034 |
| 2026-07-28 | -36.40 | $126.30 | 346825 |
| 2026-07-27 | -59.31 | $120.22 | 237900 |
| 2026-07-24 | -75.81 | $115.84 | 219942 |
| 2026-07-23 | -78.49 | $115.13 | 283541 |
| 2026-07-22 | -89.98 | $112.08 | 335700 |
| 2026-07-21 | -84.89 | $116.35 | 369500 |
| 2026-07-20 | -90.56 | $115.04 | 232800 |
| 2026-07-17 | -77.75 | $118.00 | 577100 |
| 2026-07-16 | -89.77 | $116.22 | 489305 |
| 2026-07-15 | -96.92 | $115.82 | 753200 |
| 2026-07-14 | -18.53 | $132.11 | 252407 |
| 2026-07-13 | -13.38 | $133.18 | 258111 |
| 2026-07-10 | -24.35 | $130.90 | 301003 |
| 2026-07-09 | -22.33 | $131.32 | 316206 |
| 2026-07-08 | -24.59 | $130.85 | 321310 |
| 2026-07-07 | -0.24 | $135.55 | 464700 |
| 2026-07-06 | -18.85 | $129.56 | 394600 |
| 2026-07-02 | -17.04 | $129.88 | 294034 |
| 2026-07-01 | -26.35 | $128.23 | 318932 |
| 2026-06-30 | -46.50 | $124.66 | 277200 |
| 2026-06-29 | -51.07 | $123.85 | 410183 |
| 2026-06-26 | -30.30 | $127.53 | 901745 |
| 2026-06-25 | -49.32 | $124.16 | 355900 |
| 2026-06-24 | -56.94 | $122.81 | 279700 |
| 2026-06-23 | -68.68 | $120.73 | 314500 |
| 2026-06-22 | -76.86 | $119.28 | 471575 |
| 2026-06-18 | -78.05 | $119.07 | 483522 |
| 2026-06-17 | -87.81 | $117.34 | 277500 |
| 2026-06-16 | -84.71 | $117.89 | 406323 |
| 2026-06-15 | -92.37 | $117.65 | 374515 |
| 2026-06-12 | -27.26 | $128.40 | 296082 |
| 2026-06-11 | -6.12 | $131.89 | 211426 |
| 2026-06-10 | -6.22 | $130.25 | 258506 |
| 2026-06-09 | -34.44 | $126.08 | 173120 |
| 2026-06-08 | -42.71 | $126.33 | 228517 |
| 2026-06-05 | -40.86 | $126.65 | 287200 |
| 2026-06-04 | -49.71 | $124.45 | 242500 |
| 2026-06-03 | -53.56 | $123.06 | 350848 |
| 2026-06-02 | -52.30 | $122.26 | 197524 |
| 2026-06-01 | -52.85 | $122.07 | 326635 |
| 2026-05-29 | -72.19 | $117.80 | 516920 |
| 2026-05-28 | -57.11 | $121.13 | 240616 |
| 2026-05-27 | -50.72 | $122.54 | 284800 |
| 2026-05-26 | -42.89 | $124.27 | 234932 |
| 2026-05-22 | -33.61 | $125.15 | 248600 |
| 2026-05-21 | -34.41 | $124.08 | 239805 |
| 2026-05-20 | -27.54 | $126.01 | 344500 |
| 2026-05-19 | -27.50 | $126.02 | 234304 |
| 2026-05-18 | -20.98 | $127.85 | 256100 |
| 2026-05-15 | -38.51 | $122.93 | 214227 |
| 2026-05-14 | -25.76 | $126.51 | 258500 |
| 2026-05-13 | -17.60 | $128.80 | 322100 |
| 2026-05-12 | -18.74 | $128.48 | 239700 |
| 2026-05-11 | -12.50 | $130.23 | 451603 |
| 2026-05-08 | -0.04 | $133.73 | 703000 |
| 2026-05-07 | -17.54 | $117.00 | 383000 |
| 2026-05-06 | -29.84 | $115.31 | 238600 |
| 2026-05-05 | -9.75 | $118.07 | 304952 |
| 2026-05-04 | -43.22 | $113.37 | 292600 |
| 2026-05-01 | -39.60 | $113.86 | 259700 |
| 2026-04-30 | -29.57 | $115.22 | 225030 |
| 2026-04-29 | -34.00 | $114.62 | 344100 |
| 2026-04-28 | -44.76 | $113.16 | 324100 |
| 2026-04-27 | -50.44 | $112.39 | 249735 |
| 2026-04-24 | -85.55 | $107.63 | 546400 |
| 2026-04-23 | -66.67 | $110.33 | 414740 |
| 2026-04-22 | -16.81 | $117.66 | 155100 |
| 2026-04-21 | -15.74 | $117.76 | 250200 |
| 2026-04-20 | -3.78 | $118.74 | 200500 |
| 2026-04-17 | -7.85 | $117.91 | 284530 |
| 2026-04-16 | -18.41 | $116.00 | 192600 |
| 2026-04-15 | -41.49 | $112.49 | 208050 |
| 2026-04-14 | -34.39 | $113.57 | 203233 |
| 2026-04-13 | -36.18 | $113.13 | 212034 |
| 2026-04-10 | -41.63 | $112.04 | 227213 |
| 2026-04-09 | -24.77 | $114.26 | 327458 |
| 2026-04-08 | -4.06 | $118.00 | 498601 |
| 2026-04-07 | -19.59 | $114.94 | 315822 |
| 2026-04-06 | -8.08 | $117.20 | 197600 |
| 2026-04-02 | -0.53 | $117.90 | 167529 |
| 2026-04-01 | -6.47 | $116.66 | 205537 |
| 2026-03-31 | -12.47 | $115.25 | 364500 |
| 2026-03-30 | -17.62 | $114.03 | 404800 |
| 2026-03-27 | -13.49 | $114.61 | 296816 |
| 2026-03-26 | -5.18 | $116.39 | 310127 |
| 2026-03-25 | -0.25 | $115.98 | 270473 |
| 2026-03-24 | -6.45 | $113.08 | 395300 |
| 2026-03-23 | -9.23 | $109.64 | 352540 |
| 2026-03-20 | -11.25 | $106.49 | 1.6M |
| 2026-03-19 | -7.74 | $106.98 | 381703 |
| 2026-03-18 | -17.35 | $105.64 | 351449 |
| 2026-03-17 | -10.18 | $106.64 | 329200 |
| 2026-03-16 | -7.82 | $105.07 | 315600 |
| 2026-03-13 | -6.64 | $105.11 | 246712 |
| 2026-03-12 | -8.36 | $103.84 | 294200 |
| 2026-03-11 | -21.90 | $101.10 | 354546 |
| 2026-03-10 | -22.88 | $101.12 | 305365 |
| 2026-03-09 | -8.33 | $103.13 | 332208 |
| 2026-03-06 | -25.39 | $102.05 | 265400 |
| 2026-03-05 | -25.45 | $102.04 | 235830 |
| 2026-03-04 | -34.47 | $100.64 | 530693 |
| 2026-03-03 | -21.20 | $102.70 | 345800 |
| 2026-03-02 | -44.37 | $99.81 | 550700 |
| 2026-02-27 | -61.13 | $98.00 | 602726 |
| 2026-02-26 | -75.71 | $98.76 | 383425 |
| 2026-02-25 | -83.59 | $96.07 | 484118 |
| 2026-02-24 | -73.28 | $99.59 | 324441 |
| 2026-02-23 | -76.36 | $98.54 | 683200 |
| 2026-02-20 | -81.92 | $96.64 | 422107 |
| 2026-02-19 | -81.60 | $96.75 | 483819 |
| 2026-02-18 | -79.08 | $97.61 | 353241 |
| 2026-02-17 | -85.00 | $95.59 | 336000 |
| 2026-02-13 | -85.20 | $95.52 | 433000 |
| 2026-02-12 | -92.82 | $92.92 | 632700 |
| 2026-02-11 | -98.20 | $95.17 | 381900 |
| 2026-02-10 | -86.84 | $100.84 | 314800 |
| 2026-02-09 | -80.34 | $102.62 | 379600 |
| 2026-02-06 | -73.54 | $104.48 | 332700 |
| 2026-02-05 | -78.14 | $103.22 | 450300 |
| 2026-02-04 | -88.27 | $100.45 | 538500 |
| 2026-02-03 | -92.07 | $99.41 | 795200 |
| 2026-02-02 | -84.31 | $105.68 | 546400 |
| 2026-01-30 | -93.81 | $103.55 | 835100 |
| 2026-01-29 | -74.96 | $107.78 | 1.5M |
| 2026-01-28 | -38.96 | $115.92 | 790000 |
| 2026-01-27 | -42.29 | $115.22 | 607000 |
| 2026-01-26 | -28.01 | $118.20 | 442300 |
| 2026-01-23 | -13.26 | $121.28 | 297000 |
| 2026-01-22 | -11.22 | $121.67 | 248000 |
| 2026-01-21 | -2.83 | $121.59 | 309100 |
| 2026-01-20 | -10.63 | $118.27 | 266400 |
| 2026-01-16 | -17.07 | $116.85 | 313200 |
| 2026-01-15 | -14.56 | $117.39 | 468200 |
| 2026-01-14 | -9.40 | $114.69 | 360400 |
| 2026-01-13 | -8.93 | $114.56 | 231100 |
| 2026-01-12 | -1.55 | $116.05 | 382900 |
| 2026-01-09 | -1.40 | $113.57 | 210900 |
| 2026-01-08 | 0.00 | $113.12 | 313000 |
| 2026-01-07 | -15.33 | $109.95 | 275500 |
| 2026-01-06 | -12.52 | $110.53 | 375600 |
| 2026-01-05 | -17.13 | $109.58 | 485400 |
| 2026-01-02 | -5.97 | $104.47 | 301600 |
| 2025-12-31 | -11.53 | $103.47 | 331000 |
| 2025-12-30 | -7.26 | $104.00 | 322000 |
| 2025-12-29 | -2.58 | $104.53 | 345000 |
| 2025-12-26 | -1.54 | $104.68 | 323000 |
| 2025-12-24 | -3.90 | $103.66 | 186500 |
| 2025-12-23 | -3.82 | $103.62 | 436700 |
| 2025-12-22 | -0.32 | $102.73 | 381300 |
| 2025-12-19 | -11.21 | $100.60 | 859200 |
| 2025-12-18 | -19.02 | $99.40 | 495600 |
| 2025-12-17 | -15.11 | $100.00 | 497300 |
| 2025-12-16 | -13.03 | $100.32 | 782000 |
| 2025-12-15 | -14.30 | $97.76 | 540400 |
| 2025-12-12 | -47.88 | $92.88 | 487200 |
| 2025-12-11 | -45.94 | $93.10 | 633500 |
| 2025-12-10 | -46.65 | $93.02 | 530400 |
| 2025-12-09 | -37.13 | $94.10 | 532500 |
| 2025-12-08 | -41.89 | $93.56 | 538900 |
| 2025-12-05 | -33.25 | $94.54 | 559900 |
| 2025-12-04 | -31.43 | $96.11 | 627900 |
| 2025-12-03 | -44.64 | $94.35 | 801100 |
| 2025-12-02 | -45.24 | $94.27 | 672800 |
| 2025-12-01 | -48.54 | $93.83 | 545800 |
| 2025-11-28 | -88.60 | $92.56 | 256300 |
| 2025-11-26 | -90.56 | $92.49 | 658000 |
| 2025-11-25 | -95.95 | $89.61 | 1.1M |
| 2025-11-24 | -96.48 | $89.36 | 1.7M |
| 2025-11-21 | -96.34 | $93.37 | 755400 |
| 2025-11-20 | -95.78 | $93.78 | 609000 |
| 2025-11-19 | -92.69 | $95.80 | 491200 |
| 2025-11-18 | -92.76 | $95.75 | 499000 |
| 2025-11-17 | -95.78 | $93.78 | 516500 |
| 2025-11-14 | -91.66 | $96.47 | 522900 |
| 2025-11-13 | -91.98 | $96.26 | 600600 |
| 2025-11-12 | -91.06 | $96.86 | 699600 |
| 2025-11-11 | -91.60 | $96.51 | 530000 |
| 2025-11-10 | -93.62 | $95.19 | 484300 |
| 2025-11-07 | -94.08 | $94.89 | 703100 |
| 2025-11-06 | -93.70 | $95.14 | 791700 |
| 2025-11-05 | -90.10 | $97.49 | 1.1M |
| 2025-11-04 | -98.18 | $92.22 | 1.2M |
| 2025-11-03 | -95.50 | $95.60 | 1.9M |
| 2025-10-31 | -93.98 | $98.02 | 3.5M |
| 2025-10-30 | -84.64 | $141.77 | 494400 |
| 2025-10-29 | -88.90 | $141.04 | 639800 |
| 2025-10-28 | -15.60 | $153.98 | 156400 |
| 2025-10-27 | -16.55 | $153.84 | 185900 |
| 2025-10-24 | -22.50 | $152.97 | 205400 |
| 2025-10-23 | -17.09 | $153.04 | 195700 |
| 2025-10-22 | -22.91 | $152.24 | 218700 |
| 2025-10-21 | -16.80 | $153.08 | 254700 |
| 2025-10-20 | -16.04 | $153.10 | 194700 |
| 2025-10-17 | -27.25 | $151.33 | 230400 |
| 2025-10-16 | -47.13 | $147.60 | 276200 |
| 2025-10-15 | -35.63 | $148.62 | 309500 |
| 2025-10-14 | -27.62 | $149.73 | 364100 |
| 2025-10-13 | -43.95 | $145.11 | 268000 |
| 2025-10-10 | -54.77 | $142.58 | 242200 |
| 2025-10-09 | -50.45 | $143.59 | 256300 |
| 2025-10-08 | -38.48 | $146.32 | 259100 |
| 2025-10-07 | -45.82 | $144.59 | 423300 |
| 2025-10-06 | -23.42 | $149.87 | 211900 |
| 2025-10-03 | -29.27 | $148.49 | 360300 |
| 2025-10-02 | -23.08 | $149.95 | 317000 |
| 2025-10-01 | -21.68 | $150.28 | 297800 |
| 2025-09-30 | -3.99 | $154.45 | 314100 |
| 2025-09-29 | -3.61 | $153.55 | 456400 |
| 2025-09-26 | -0.56 | $152.18 | 406700 |
| 2025-09-25 | -1.82 | $147.88 | 315500 |
| 2025-09-24 | -8.96 | $145.27 | 300600 |
| 2025-09-23 | -4.32 | $144.09 | 881900 |
| 2025-09-22 | -7.24 | $143.36 | 439900 |
| 2025-09-19 | -8.61 | $140.59 | 918800 |
| 2025-09-18 | -8.76 | $139.64 | 358800 |
| 2025-09-17 | -30.29 | $136.11 | 232400 |
| 2025-09-16 | -34.34 | $135.60 | 246800 |
| 2025-09-15 | -35.48 | $135.41 | 256500 |
| 2025-09-12 | -19.24 | $137.31 | 228800 |
| 2025-09-11 | -3.08 | $138.60 | 416600 |
| 2025-09-10 | -39.02 | $133.14 | 322700 |
| 2025-09-09 | -7.74 | $136.20 | 317600 |
| 2025-09-08 | -6.26 | $136.28 | 290900 |
| 2025-09-05 | -14.92 | $134.45 | 239500 |
| 2025-09-04 | -13.36 | $134.77 | 288100 |
| 2025-09-03 | -13.91 | $134.43 | 424200 |
| 2025-09-02 | -21.54 | $132.35 | 295700 |
| 2025-08-29 | -27.38 | $130.95 | 316900 |
| 2025-08-28 | -23.49 | $131.77 | 431800 |
| 2025-08-27 | -11.57 | $134.58 | 389600 |
| 2025-08-26 | -6.36 | $135.90 | 535500 |
| 2025-08-25 | -7.46 | $135.33 | 379600 |
| 2025-08-22 | -5.58 | $134.88 | 560600 |
| 2025-08-21 | -2.95 | $132.89 | 269400 |
| 2025-08-20 | -2.72 | $130.47 | 310700 |
| 2025-08-19 | -9.04 | $129.24 | 234500 |
| 2025-08-18 | -12.69 | $128.53 | 371000 |
| 2025-08-15 | -11.30 | $128.80 | 336900 |
| 2025-08-14 | -13.82 | $128.31 | 383200 |
| 2025-08-13 | -9.30 | $129.19 | 551100 |
| 2025-08-12 | -0.32 | $126.99 | 432900 |
| 2025-08-11 | -43.83 | $120.22 | 494600 |
| 2025-08-08 | -33.35 | $121.84 | 727300 |
| 2025-08-07 | -26.46 | $119.23 | 960400 |
| 2025-08-06 | -6.64 | $119.82 | 469400 |
| 2025-08-05 | -57.73 | $115.33 | 322200 |
| 2025-08-04 | -70.91 | $114.59 | 289600 |
| 2025-08-01 | -73.70 | $114.77 | 401300 |
| 2025-07-31 | -77.76 | $114.27 | 360900 |
| 2025-07-30 | -79.57 | $114.12 | 331900 |
| 2025-07-29 | -84.78 | $113.94 | 285800 |
| 2025-07-28 | -87.51 | $113.83 | 398200 |
| 2025-07-25 | -83.73 | $115.12 | 304800 |
| 2025-07-24 | -88.22 | $114.30 | 277000 |
| 2025-07-23 | -86.85 | $114.55 | 289500 |
| 2025-07-22 | -94.54 | $114.65 | 525700 |
| 2025-07-21 | -89.62 | $116.15 | 424600 |
| 2025-07-18 | -86.10 | $117.08 | 355200 |
| 2025-07-17 | -89.33 | $116.58 | 440700 |
| 2025-07-16 | -89.78 | $116.52 | 449400 |
| 2025-07-15 | -91.94 | $117.85 | 354600 |
| 2025-07-14 | -85.20 | $118.77 | 285400 |
| 2025-07-11 | -91.72 | $117.99 | 283900 |
| 2025-07-10 | -90.23 | $118.85 | 385400 |
| 2025-07-09 | -75.24 | $120.40 | 259300 |
| 2025-07-08 | -78.25 | $120.00 | 388900 |
| 2025-07-07 | -65.76 | $121.66 | 357600 |
| 2025-07-03 | -55.30 | $123.05 | 287300 |
| 2025-07-02 | -65.95 | $121.83 | 508000 |
| 2025-07-01 | -58.06 | $124.40 | 462400 |
| 2025-06-30 | -41.77 | $127.23 | 343000 |
| 2025-06-27 | -34.52 | $128.49 | 1.3M |
| 2025-06-26 | -52.42 | $125.38 | 348500 |
| 2025-06-25 | -65.19 | $123.16 | 333300 |
| 2025-06-24 | -47.24 | $126.28 | 398700 |
| 2025-06-23 | -37.17 | $128.03 | 367600 |
| 2025-06-20 | -54.14 | $125.08 | 951200 |
| 2025-06-18 | -57.48 | $124.50 | 423800 |
| 2025-06-17 | -67.12 | $122.91 | 318500 |
| 2025-06-16 | -66.29 | $123.31 | 549200 |
| 2025-06-13 | -74.28 | $121.84 | 353600 |
| 2025-06-12 | -84.61 | $119.94 | 457600 |
| 2025-06-11 | -84.07 | $120.04 | 361800 |
| 2025-06-10 | -88.74 | $119.18 | 382000 |
| 2025-06-09 | -89.88 | $121.39 | 551300 |
| 2025-06-06 | -67.87 | $128.23 | 252800 |
| 2025-06-05 | -47.16 | $127.85 | 382500 |
| 2025-06-04 | -41.31 | $129.30 | 234900 |
| 2025-06-03 | -35.44 | $129.87 | 650800 |
| 2025-06-02 | -23.69 | $133.27 | 393300 |
| 2025-05-30 | -25.43 | $132.03 | 563300 |
| 2025-05-29 | -30.18 | $129.79 | 503500 |
| 2025-05-28 | -20.19 | $132.65 | 638100 |
| 2025-05-27 | -28.17 | $129.70 | 413900 |
| 2025-05-23 | -31.41 | $128.50 | 675700 |
| 2025-05-22 | -31.52 | $128.46 | 294200 |
| 2025-05-21 | -25.47 | $130.70 | 274500 |
| 2025-05-20 | -18.49 | $133.28 | 267000 |
| 2025-05-19 | -12.49 | $134.91 | 565900 |
| 2025-05-16 | -12.54 | $134.74 | 623700 |
| 2025-05-15 | -22.66 | $130.40 | 401300 |
| 2025-05-14 | -24.24 | $129.72 | 600100 |
| 2025-05-13 | -29.30 | $127.55 | 777800 |
| 2025-05-12 | -19.18 | $131.89 | 1.1M |
| 2025-05-09 | -0.38 | $136.25 | 2.0M |
| 2025-05-08 | -9.72 | $115.88 | 856200 |
| 2025-05-07 | -10.14 | $114.74 | 661500 |
| 2025-05-06 | -16.44 | $112.81 | 591300 |
| 2025-05-05 | -8.51 | $113.97 | 474600 |
| 2025-05-02 | -1.39 | $114.40 | 791200 |
| 2025-05-01 | -14.76 | $107.24 | 771000 |
| 2025-04-30 | -19.08 | $106.20 | 432100 |
| 2025-04-29 | -10.19 | $107.71 | 308500 |
| 2025-04-28 | -17.61 | $106.45 | 352000 |
| 2025-04-25 | -23.73 | $105.41 | 275700 |
| 2025-04-24 | -29.39 | $104.45 | 299300 |
| 2025-04-23 | -25.68 | $105.08 | 592400 |
| 2025-04-22 | -42.99 | $102.14 | 513900 |
| 2025-04-21 | -71.38 | $97.32 | 795300 |
| 2025-04-17 | -20.02 | $106.04 | 434900 |
| 2025-04-16 | -14.78 | $106.70 | 910100 |
| 2025-04-15 | -4.73 | $106.36 | 386000 |
| 2025-04-14 | -16.38 | $104.66 | 519700 |
| 2025-04-11 | -22.41 | $103.78 | 308800 |
| 2025-04-10 | -29.27 | $102.78 | 464600 |
| 2025-04-09 | -3.67 | $106.48 | 983900 |
| 2025-04-08 | -52.01 | $98.77 | 693600 |
| 2025-04-07 | -47.40 | $98.72 | 1.0M |
| 2025-04-04 | -47.29 | $98.02 | 794400 |
| 2025-04-03 | -28.15 | $100.91 | 424100 |
| 2025-04-02 | -4.27 | $105.78 | 482900 |
| 2025-04-01 | -12.63 | $101.97 | 316800 |
| 2025-03-31 | -20.02 | $100.64 | 477300 |
| 2025-03-28 | -15.47 | $102.10 | 444500 |
| 2025-03-27 | -11.26 | $102.89 | 290700 |
| 2025-03-26 | -19.85 | $101.28 | 200300 |
| 2025-03-25 | -16.17 | $101.97 | 324100 |
| 2025-03-24 | -9.12 | $103.29 | 326100 |
| 2025-03-21 | -33.03 | $98.81 | 872000 |
| 2025-03-20 | -38.46 | $98.74 | 282800 |
| 2025-03-19 | -34.96 | $99.45 | 281400 |
| 2025-03-18 | -54.19 | $95.88 | 347500 |
| 2025-03-17 | -47.19 | $97.35 | 409200 |
| 2025-03-14 | -47.33 | $97.32 | 713700 |
| 2025-03-13 | -65.48 | $93.51 | 507500 |
| 2025-03-12 | -57.10 | $95.27 | 703100 |
| 2025-03-11 | -64.76 | $93.66 | 457600 |
| 2025-03-10 | -83.48 | $89.88 | 515800 |
| 2025-03-07 | -80.70 | $90.82 | 737500 |
| 2025-03-06 | -98.44 | $93.97 | 333600 |
| 2025-03-05 | -67.10 | $99.94 | 318700 |
| 2025-03-04 | -77.42 | $98.29 | 365400 |
| 2025-03-03 | -67.67 | $99.85 | 443700 |
| 2025-02-28 | -57.04 | $102.31 | 526900 |
| 2025-02-27 | -69.65 | $100.07 | 559600 |
| 2025-02-26 | -59.01 | $101.96 | 446100 |
| 2025-02-25 | -81.25 | $98.01 | 381100 |
| 2025-02-24 | -81.59 | $97.95 | 559300 |
| 2025-02-21 | -94.38 | $97.67 | 531000 |
| 2025-02-20 | -45.81 | $105.27 | 379400 |
| 2025-02-19 | -37.89 | $106.51 | 390200 |
| 2025-02-18 | -41.73 | $105.91 | 372800 |
| 2025-02-14 | -57.32 | $103.47 | 401300 |
| 2025-02-13 | -58.27 | $103.32 | 435300 |
| 2025-02-12 | -45.90 | $105.00 | 423100 |
| 2025-02-11 | -34.70 | $106.33 | 397000 |
| 2025-02-10 | -20.03 | $107.87 | 380300 |
| 2025-02-07 | -23.36 | $107.11 | 437900 |
| 2025-02-06 | -14.33 | $109.17 | 363700 |
| 2025-02-05 | -10.21 | $110.11 | 444500 |
| 2025-02-04 | -21.21 | $107.60 | 482500 |
| 2025-02-03 | -33.70 | $104.75 | 646000 |
| 2025-01-31 | -23.27 | $107.13 | 920500 |
| 2025-01-30 | -5.40 | $102.42 | 765200 |
| 2025-01-29 | -5.89 | $99.86 | 349500 |
| 2025-01-28 | -21.75 | $98.03 | 323700 |
| 2025-01-27 | -28.94 | $97.20 | 331100 |
| 2025-01-24 | -7.97 | $99.62 | 214000 |
| 2025-01-23 | -1.37 | $100.35 | 283000 |
| 2025-01-22 | -4.31 | $99.61 | 257200 |
| 2025-01-21 | -6.81 | $99.10 | 385000 |
| 2025-01-17 | -6.95 | $98.17 | 225100 |
| 2025-01-16 | -9.39 | $97.34 | 311800 |
| 2025-01-15 | -7.66 | $97.45 | 385900 |
| 2025-01-14 | -13.20 | $95.71 | 406900 |
| 2025-01-13 | -24.40 | $94.30 | 290000 |
| 2025-01-10 | -45.39 | $91.66 | 251500 |
| 2025-01-08 | -23.53 | $94.41 | 312400 |
| 2025-01-07 | -30.45 | $93.54 | 505600 |
| 2025-01-06 | -21.62 | $94.65 | 432600 |
| 2025-01-03 | -3.14 | $94.97 | 467900 |
| 2025-01-02 | -21.94 | $92.76 | 532300 |
| 2024-12-31 | -24.16 | $90.85 | 399000 |
| 2024-12-30 | -33.17 | $90.13 | 169800 |
| 2024-12-27 | -23.90 | $90.87 | 224500 |
| 2024-12-26 | -7.46 | $92.11 | 277100 |
| 2024-12-24 | -20.73 | $91.06 | 136200 |
| 2024-12-23 | -45.57 | $89.21 | 293600 |
| 2024-12-20 | -69.34 | $87.28 | 2.1M |
| 2024-12-19 | -55.42 | $88.41 | 549200 |
| 2024-12-18 | -85.34 | $85.98 | 482300 |
| 2024-12-17 | -41.20 | $90.24 | 362200 |
| 2024-12-16 | -22.22 | $91.47 | 316400 |
| 2024-12-13 | -45.17 | $88.75 | 229000 |
| 2024-12-12 | -38.11 | $89.40 | 331700 |
| 2024-12-11 | -44.63 | $88.80 | 233600 |
| 2024-12-10 | -50.38 | $88.27 | 331800 |
| 2024-12-09 | -54.18 | $87.92 | 374500 |
| 2024-12-06 | -18.74 | $91.20 | 361200 |
| 2024-12-05 | -13.43 | $91.69 | 238500 |
| 2024-12-04 | -13.98 | $91.64 | 318400 |
| 2024-12-03 | -16.45 | $90.80 | 235200 |
| 2024-12-02 | -9.46 | $91.57 | 520900 |
| 2024-11-29 | -10.58 | $91.41 | 202400 |
| 2024-11-27 | -15.17 | $90.75 | 224000 |
| 2024-11-26 | -7.78 | $91.43 | 185400 |
| 2024-11-25 | -6.48 | $91.57 | 463700 |
| 2024-11-22 | -13.57 | $90.08 | 337100 |
| 2024-11-21 | -19.36 | $88.82 | 299100 |
| 2024-11-20 | -26.57 | $87.29 | 260800 |
| 2024-11-19 | -24.31 | $87.77 | 234700 |
| 2024-11-18 | -25.60 | $87.34 | 449500 |
| 2024-11-15 | -26.24 | $87.20 | 751700 |
| 2024-11-14 | -37.13 | $84.82 | 463300 |
| 2024-11-13 | -14.10 | $89.85 | 369800 |
| 2024-11-12 | -16.80 | $89.26 | 376000 |
| 2024-11-11 | -9.62 | $90.83 | 428300 |
| 2024-11-08 | -7.78 | $91.23 | 571300 |
| 2024-11-07 | -2.48 | $90.37 | 562600 |
| 2024-11-06 | -0.06 | $88.98 | 626800 |
| 2024-11-05 | -28.09 | $81.28 | 319800 |
| 2024-11-04 | -32.96 | $80.59 | 364200 |
| 2024-11-01 | -39.24 | $79.70 | 404700 |
| 2024-10-31 | -30.63 | $80.92 | 525900 |
| 2024-10-30 | -22.16 | $82.12 | 1.1M |
| 2024-10-29 | -21.05 | $74.99 | 507600 |
| 2024-10-28 | -58.90 | $73.33 | 530800 |
| 2024-10-25 | -81.65 | $72.09 | 326100 |
| 2024-10-24 | -69.17 | $72.77 | 344800 |
| 2024-10-23 | -58.11 | $73.44 | 394400 |
| 2024-10-22 | -85.54 | $72.02 | 142300 |
| 2024-10-21 | -99.35 | $71.72 | 183600 |
| 2024-10-18 | -77.72 | $73.05 | 214100 |
| 2024-10-17 | -60.33 | $74.12 | 248400 |
| 2024-10-16 | -55.28 | $74.43 | 233700 |
| 2024-10-15 | -48.62 | $74.84 | 210300 |
| 2024-10-14 | -46.83 | $74.95 | 163700 |
| 2024-10-11 | -73.82 | $73.29 | 175300 |
| 2024-10-10 | -86.50 | $72.51 | 193600 |
| 2024-10-09 | -69.38 | $73.14 | 214100 |
| 2024-10-08 | -53.63 | $72.88 | 227700 |
| 2024-10-07 | -56.77 | $72.59 | 233800 |
| 2024-10-04 | -51.25 | $73.10 | 187700 |
| 2024-10-03 | -63.81 | $71.94 | 237500 |
| 2024-10-02 | -43.99 | $73.77 | 279500 |
| 2024-10-01 | -26.65 | $75.37 | 415600 |
| 2024-09-30 | -25.46 | $75.48 | 280300 |
| 2024-09-27 | -28.28 | $75.22 | 217300 |
| 2024-09-26 | -39.22 | $74.21 | 295900 |
| 2024-09-25 | -28.17 | $75.23 | 286700 |
| 2024-09-24 | -4.44 | $77.42 | 262000 |
| 2024-09-23 | -2.17 | $77.63 | 376600 |
| 2024-09-20 | -14.54 | $75.30 | 1.3M |
| 2024-09-19 | -18.49 | $74.99 | 311800 |
| 2024-09-18 | -36.61 | $73.57 | 438200 |
| 2024-09-17 | -35.84 | $73.63 | 320500 |
| 2024-09-16 | -37.50 | $73.50 | 287900 |
| 2024-09-13 | -45.66 | $72.86 | 413600 |
| 2024-09-12 | -55.48 | $72.09 | 235400 |
| 2024-09-11 | -71.43 | $70.84 | 550800 |
| 2024-09-10 | -87.74 | $69.64 | 288800 |
| 2024-09-09 | -82.32 | $70.06 | 387200 |
| 2024-09-06 | -99.70 | $69.79 | 480200 |
| 2024-09-05 | -56.28 | $72.05 | 362200 |
| 2024-09-04 | -30.53 | $73.65 | 421800 |
| 2024-09-03 | -33.37 | $73.39 | 478400 |
| 2024-08-30 | -7.99 | $75.71 | 368700 |
| 2024-08-29 | -10.28 | $75.50 | 333200 |
| 2024-08-28 | -30.11 | $75.47 | 440200 |
| 2024-08-27 | -30.67 | $75.55 | 369300 |
| 2024-08-26 | -34.27 | $75.76 | 436100 |
| 2024-08-23 | -37.45 | $75.35 | 395800 |
| 2024-08-22 | -48.87 | $73.88 | 291700 |
| 2024-08-21 | -52.76 | $73.38 | 405100 |
| 2024-08-20 | -64.18 | $71.91 | 261800 |
| 2024-08-19 | -65.92 | $71.69 | 363700 |
| 2024-08-16 | -56.29 | $72.93 | 330700 |
| 2024-08-15 | -54.66 | $73.14 | 408200 |
| 2024-08-14 | -47.67 | $74.04 | 322600 |
| 2024-08-13 | -54.89 | $73.11 | 528600 |
| 2024-08-12 | -67.70 | $71.46 | 393600 |
| 2024-08-09 | -62.97 | $72.07 | 365500 |
| 2024-08-08 | -67.31 | $71.51 | 654900 |
| 2024-08-07 | -92.62 | $68.25 | 954000 |
| 2024-08-06 | -41.50 | $74.71 | 863400 |
| 2024-08-05 | -49.17 | $73.65 | 562800 |
| 2024-08-02 | -33.96 | $75.67 | 386300 |
| 2024-08-01 | -24.02 | $76.99 | 458000 |
| 2024-07-31 | -13.33 | $78.41 | 510000 |
| 2024-07-30 | -14.61 | $78.24 | 417200 |
| 2024-07-29 | -9.74 | $78.73 | 358700 |
| 2024-07-26 | -9.21 | $78.81 | 420500 |
| 2024-07-25 | -21.30 | $77.01 | 704900 |
| 2024-07-24 | -8.23 | $78.91 | 384000 |
| 2024-07-23 | -5.57 | $79.32 | 425900 |
| 2024-07-22 | -9.73 | $78.28 | 440700 |
| 2024-07-19 | -18.15 | $76.89 | 377000 |
| 2024-07-18 | -10.90 | $78.03 | 370000 |
| 2024-07-17 | -10.02 | $78.03 | 654000 |
| 2024-07-16 | -7.44 | $77.25 | 677700 |
| 2024-07-15 | -17.77 | $75.10 | 853400 |
| 2024-07-12 | -6.68 | $71.08 | 262600 |
| 2024-07-11 | -1.19 | $69.74 | 325700 |
| 2024-07-10 | -21.57 | $67.66 | 238300 |
| 2024-07-09 | -30.03 | $67.08 | 315000 |
| 2024-07-08 | -13.70 | $68.20 | 289700 |
| 2024-07-05 | -11.52 | $68.04 | 337200 |
| 2024-07-03 | -12.14 | $68.00 | 321300 |
| 2024-07-02 | -20.89 | $67.43 | 376500 |
| 2024-07-01 | -23.35 | $67.27 | 583000 |
| 2024-06-28 | -8.91 | $68.21 | 1.3M |
| 2024-06-27 | -25.70 | $65.98 | 539700 |
| 2024-06-26 | -26.31 | $65.95 | 394600 |
| 2024-06-25 | -28.51 | $65.84 | 508600 |
| 2024-06-24 | -38.35 | $65.35 | 659100 |
| 2024-06-21 | -27.62 | $65.66 | 2.3M |
| 2024-06-20 | -71.09 | $63.63 | 507200 |
| 2024-06-18 | -60.17 | $64.14 | 291800 |
| 2024-06-17 | -78.80 | $63.27 | 300000 |
| 2024-06-14 | -83.94 | $63.03 | 359100 |
| 2024-06-13 | -85.85 | $64.11 | 256200 |
| 2024-06-12 | -70.26 | $64.76 | 357000 |
| 2024-06-11 | -76.02 | $64.52 | 348600 |
| 2024-06-10 | -78.42 | $64.42 | 550600 |
| 2024-06-07 | -54.20 | $65.43 | 341700 |
| 2024-06-06 | -39.63 | $65.74 | 315500 |
| 2024-06-05 | -33.94 | $65.64 | 161900 |
| 2024-06-04 | -41.23 | $65.20 | 358100 |
| 2024-06-03 | -24.94 | $65.61 | 441900 |
| 2024-05-31 | -28.45 | $64.39 | 426000 |
| 2024-05-30 | -12.55 | $65.54 | 304100 |
| 2024-05-29 | -17.39 | $64.43 | 245600 |
| 2024-05-28 | -8.27 | $66.14 | 336800 |
| 2024-05-24 | -11.47 | $65.54 | 214200 |
| 2024-05-23 | -13.14 | $65.05 | 207200 |
| 2024-05-22 | -10.95 | $65.37 | 300200 |
| 2024-05-21 | -7.41 | $66.12 | 280000 |
| 2024-05-20 | -10.46 | $65.47 | 239000 |
| 2024-05-17 | -11.25 | $65.27 | 258300 |
| 2024-05-16 | -8.00 | $65.95 | 610900 |
| 2024-05-15 | -3.97 | $66.00 | 443500 |
| 2024-05-14 | -5.29 | $65.72 | 520100 |
| 2024-05-13 | -1.19 | $65.10 | 490200 |
| 2024-05-10 | -1.06 | $64.80 | 316100 |
| 2024-05-09 | -5.09 | $64.00 | 480200 |
| 2024-05-08 | -2.57 | $64.50 | 520200 |
| 2024-05-07 | -4.80 | $63.04 | 520700 |
| 2024-05-06 | -1.60 | $63.04 | 977400 |
| 2024-05-03 | -10.78 | $60.08 | 1.1M |
| 2024-05-02 | -22.62 | $52.40 | 667500 |
| 2024-05-01 | -21.24 | $50.52 | 519700 |
| 2024-04-30 | -34.51 | $49.62 | 385700 |
| 2024-04-29 | -36.12 | $49.92 | 190100 |
| 2024-04-26 | -46.04 | $49.68 | 457500 |
| 2024-04-25 | -70.62 | $47.63 | 340500 |
| 2024-04-24 | -75.66 | $47.21 | 340400 |
| 2024-04-23 | -77.70 | $47.04 | 261100 |
| 2024-04-22 | -80.10 | $46.84 | 245000 |
| 2024-04-19 | -86.21 | $46.33 | 318100 |
| 2024-04-18 | -88.49 | $46.14 | 249800 |
| 2024-04-17 | -90.29 | $45.99 | 269400 |
| 2024-04-16 | -94.00 | $45.68 | 294500 |
| 2024-04-15 | -96.71 | $45.59 | 564600 |
| 2024-04-12 | -96.16 | $46.26 | 343700 |
| 2024-04-11 | -92.31 | $47.16 | 382300 |
| 2024-04-10 | -98.55 | $46.73 | 606500 |
| 2024-04-09 | -93.19 | $48.46 | 315100 |
| 2024-04-08 | -72.38 | $49.59 | 335400 |
| 2024-04-05 | -53.41 | $50.62 | 342800 |
| 2024-04-04 | -48.44 | $50.72 | 464700 |
| 2024-04-03 | -36.33 | $51.34 | 485700 |
| 2024-04-02 | -33.17 | $51.53 | 394600 |
| 2024-04-01 | -19.67 | $52.34 | 474800 |
| 2024-03-28 | -15.47 | $51.40 | 335800 |
| 2024-03-27 | -0.23 | $51.80 | 264100 |
| 2024-03-26 | -11.81 | $51.23 | 259300 |
| 2024-03-25 | -12.68 | $50.86 | 217100 |
| 2024-03-22 | -4.38 | $50.71 | 185200 |
| 2024-03-21 | -13.27 | $49.92 | 349400 |
| 2024-03-20 | -18.09 | $49.59 | 348000 |
| 2024-03-19 | -10.82 | $49.94 | 330400 |
| 2024-03-18 | -27.24 | $49.06 | 375100 |
| 2024-03-15 | -28.54 | $48.99 | 945900 |
| 2024-03-14 | -36.38 | $48.57 | 452200 |
| 2024-03-13 | -9.89 | $49.99 | 313000 |
| 2024-03-12 | -14.24 | $50.04 | 321900 |
| 2024-03-11 | -17.00 | $50.09 | 301100 |
| 2024-03-08 | -17.00 | $50.09 | 424300 |
| 2024-03-07 | -34.18 | $49.07 | 335200 |
| 2024-03-06 | -55.39 | $47.81 | 396700 |
| 2024-03-05 | -48.48 | $48.22 | 459800 |
| 2024-03-04 | -37.71 | $48.86 | 354600 |
| 2024-03-01 | -33.00 | $49.14 | 460600 |
| 2024-02-29 | -36.46 | $49.50 | 666100 |
| 2024-02-28 | -48.76 | $48.66 | 593100 |
| 2024-02-27 | -52.86 | $47.65 | 513800 |
| 2024-02-26 | -78.60 | $47.48 | 354700 |
| 2024-02-23 | -82.80 | $46.85 | 396500 |
| 2024-02-22 | -86.77 | $46.16 | 574600 |
| 2024-02-21 | -89.77 | $45.68 | 519600 |
| 2024-02-20 | -88.44 | $46.00 | 909900 |
| 2024-02-16 | -82.51 | $47.14 | 597800 |
| 2024-02-15 | -70.17 | $49.51 | 503000 |
| 2024-02-14 | -68.40 | $49.85 | 375200 |
| 2024-02-13 | -69.55 | $49.63 | 449100 |
| 2024-02-12 | -62.57 | $50.97 | 505800 |
| 2024-02-09 | -65.43 | $50.42 | 552500 |
| 2024-02-08 | -71.94 | $49.17 | 522500 |
| 2024-02-07 | -73.40 | $48.89 | 374000 |
| 2024-02-06 | -73.97 | $48.78 | 666800 |
| 2024-02-05 | -73.30 | $48.91 | 808500 |
| 2024-02-02 | -76.00 | $48.39 | 939400 |
| 2024-02-01 | -84.70 | $46.72 | 1.7M |
| 2024-01-31 | -65.12 | $50.48 | 2.3M |
| 2024-01-30 | -79.70 | $47.68 | 5.7M |
| 2024-01-29 | -63.93 | $58.63 | 582800 |
| 2024-01-26 | -38.42 | $60.37 | 354700 |
| 2024-01-25 | -26.54 | $61.18 | 278700 |
| 2024-01-24 | -28.89 | $61.02 | 303600 |
| 2024-01-23 | -20.38 | $61.60 | 313700 |
| 2024-01-22 | -11.18 | $62.21 | 372800 |
| 2024-01-19 | -2.34 | $62.02 | 505700 |
| 2024-01-18 | -41.30 | $58.97 | 272500 |
| 2024-01-17 | -49.48 | $58.58 | 236600 |
| 2024-01-16 | -44.44 | $58.82 | 280200 |
| 2024-01-12 | -58.42 | $58.69 | 202800 |
| 2024-01-11 | -72.61 | $57.83 | 271800 |
| 2024-01-10 | -79.04 | $57.44 | 306700 |
| 2024-01-09 | -88.28 | $56.88 | 299000 |
| 2024-01-08 | -79.21 | $57.43 | 332800 |
| 2024-01-05 | -100.00 | $56.91 | 441000 |
| 2024-01-04 | -71.56 | $59.21 | 359100 |
| 2024-01-03 | -62.09 | $59.61 | 423700 |
| 2024-01-02 | -81.04 | $58.81 | 325200 |
| 2023-12-29 | -60.97 | $58.95 | 371500 |
| 2023-12-28 | -48.01 | $59.58 | 271900 |
| 2023-12-27 | -38.41 | $60.11 | 298100 |
| 2023-12-26 | -42.57 | $59.88 | 321200 |
| 2023-12-22 | -47.83 | $59.59 | 252200 |
| 2023-12-21 | -53.62 | $59.27 | 306800 |
| 2023-12-20 | -50.00 | $59.38 | 390200 |
| 2023-12-19 | -35.63 | $59.90 | 437100 |
| 2023-12-18 | -26.07 | $60.28 | 418900 |
| 2023-12-15 | -29.95 | $59.99 | 3.8M |
| 2023-12-14 | -24.47 | $60.40 | 641900 |
| 2023-12-13 | -1.60 | $61.51 | 662400 |
| 2023-12-12 | -8.51 | $60.88 | 524700 |
| 2023-12-11 | -3.80 | $60.01 | 520700 |
| 2023-12-08 | -4.91 | $59.94 | 252200 |
| 2023-12-07 | -11.23 | $59.54 | 364400 |
| 2023-12-06 | -15.03 | $59.30 | 412200 |
| 2023-12-05 | -11.33 | $59.41 | 341500 |
| 2023-12-04 | -0.18 | $59.38 | 368300 |
| 2023-12-01 | -1.02 | $58.76 | 465900 |
| 2023-11-30 | -26.25 | $56.97 | 522200 |
| 2023-11-29 | -10.85 | $57.65 | 399300 |
| 2023-11-28 | -9.86 | $57.56 | 264400 |
| 2023-11-27 | -3.35 | $57.70 | 318700 |
| 2023-11-24 | -2.80 | $57.48 | 164500 |
| 2023-11-22 | -4.72 | $57.04 | 348700 |
| 2023-11-21 | -3.05 | $56.53 | 360000 |
| 2023-11-20 | -4.40 | $55.78 | 454300 |
| 2023-11-17 | -8.12 | $55.24 | 439300 |
| 2023-11-16 | -8.33 | $55.21 | 299900 |
| 2023-11-15 | -7.23 | $55.37 | 468600 |
| 2023-11-14 | -1.65 | $56.18 | 426500 |
| 2023-11-13 | -6.54 | $55.18 | 507800 |
| 2023-11-10 | -3.38 | $55.63 | 399100 |
| 2023-11-09 | -6.47 | $55.19 | 427800 |
| 2023-11-08 | -4.28 | $55.32 | 356900 |
| 2023-11-07 | -2.99 | $55.50 | 415500 |
| 2023-11-06 | -5.13 | $55.20 | 387300 |
| 2023-11-03 | -5.13 | $55.20 | 531000 |
| 2023-11-02 | -0.08 | $54.25 | 400200 |
| 2023-11-01 | -3.13 | $53.65 | 581800 |
| 2023-10-31 | -4.53 | $51.80 | 766600 |
| 2023-10-30 | -0.32 | $51.37 | 686600 |
| 2023-10-27 | -8.17 | $49.98 | 1.0M |
| 2023-10-26 | -73.91 | $43.15 | 344800 |
| 2023-10-25 | -48.53 | $44.41 | 321800 |
| 2023-10-24 | -55.88 | $44.06 | 363600 |
| 2023-10-23 | -93.07 | $42.29 | 298700 |
| 2023-10-20 | -69.54 | $43.41 | 343000 |
| 2023-10-19 | -69.33 | $43.42 | 314900 |
| 2023-10-18 | -36.97 | $44.96 | 214900 |
| 2023-10-17 | -32.98 | $45.15 | 316200 |
| 2023-10-16 | -35.08 | $45.05 | 224800 |
| 2023-10-13 | -48.53 | $44.41 | 209700 |
| 2023-10-12 | -39.29 | $44.85 | 291900 |
| 2023-10-11 | -19.75 | $45.78 | 226800 |
| 2023-10-10 | -4.38 | $45.89 | 313500 |
| 2023-10-09 | -12.19 | $44.41 | 304700 |
| 2023-10-06 | -31.82 | $43.91 | 298400 |
| 2023-10-05 | -42.66 | $43.60 | 332500 |
| 2023-10-04 | -51.40 | $43.35 | 359800 |
| 2023-10-03 | -75.69 | $42.89 | 283300 |
| 2023-10-02 | -84.59 | $42.76 | 297600 |
| 2023-09-29 | -84.28 | $42.85 | 368700 |
| 2023-09-28 | -76.15 | $43.15 | 414800 |
| 2023-09-27 | -78.32 | $43.07 | 305400 |
| 2023-09-26 | -94.04 | $42.49 | 315400 |
| 2023-09-25 | -74.25 | $43.22 | 243300 |
| 2023-09-22 | -84.28 | $42.85 | 374400 |
| 2023-09-21 | -96.48 | $42.40 | 290600 |
| 2023-09-20 | -80.11 | $43.14 | 353600 |
| 2023-09-19 | -80.11 | $43.14 | 280400 |
| 2023-09-18 | -91.18 | $42.65 | 306200 |
| 2023-09-15 | -72.73 | $43.16 | 2.2M |
| 2023-09-14 | -53.03 | $43.77 | 649600 |
| 2023-09-13 | -51.56 | $43.81 | 539700 |
| 2023-09-12 | -56.83 | $43.59 | 336800 |
| 2023-09-11 | -38.37 | $44.36 | 429800 |
| 2023-09-08 | -55.49 | $44.22 | 390000 |
| 2023-09-07 | -54.76 | $44.26 | 477800 |
| 2023-09-06 | -60.07 | $43.97 | 341900 |
| 2023-09-05 | -69.41 | $43.46 | 477800 |
| 2023-09-01 | -32.05 | $45.50 | 528600 |
| 2023-08-31 | -62.27 | $43.85 | 418100 |
| 2023-08-30 | -69.60 | $43.45 | 404100 |
| 2023-08-29 | -72.71 | $43.28 | 279900 |
| 2023-08-28 | -67.77 | $43.55 | 264200 |
| 2023-08-25 | -74.18 | $43.20 | 290300 |
| 2023-08-24 | -69.23 | $43.47 | 332600 |
| 2023-08-23 | -78.21 | $42.98 | 285400 |
| 2023-08-22 | -84.25 | $42.65 | 239100 |
| 2023-08-21 | -84.25 | $42.65 | 349600 |
| 2023-08-18 | -86.63 | $42.52 | 296800 |
| 2023-08-17 | -90.66 | $42.30 | 331200 |
| 2023-08-16 | -89.92 | $41.81 | 248000 |
| 2023-08-15 | -70.35 | $42.79 | 274500 |
| 2023-08-14 | -50.41 | $43.55 | 369200 |
| 2023-08-11 | -38.31 | $44.12 | 634700 |
| 2023-08-10 | -25.69 | $43.94 | 477200 |
| 2023-08-09 | -17.52 | $44.59 | 335700 |
| 2023-08-08 | -16.13 | $44.65 | 485200 |
| 2023-08-07 | -8.94 | $45.24 | 320000 |
| 2023-08-04 | -9.48 | $45.06 | 262000 |
| 2023-08-03 | -2.57 | $44.41 | 440100 |
| 2023-08-02 | -9.84 | $43.21 | 383500 |
| 2023-08-01 | -8.90 | $43.31 | 312900 |
| 2023-07-31 | -9.56 | $43.24 | 194400 |
| 2023-07-28 | -12.56 | $42.92 | 214100 |
| 2023-07-27 | -13.50 | $42.82 | 245600 |
| 2023-07-26 | -16.03 | $42.55 | 375200 |
| 2023-07-25 | -0.39 | $43.72 | 308300 |
| 2023-07-24 | -1.54 | $43.19 | 309500 |
| 2023-07-21 | -2.34 | $42.35 | 476300 |
| 2023-07-20 | -0.72 | $41.82 | 301300 |
| 2023-07-19 | -3.78 | $41.23 | 552600 |
| 2023-07-18 | -1.47 | $40.94 | 361100 |
| 2023-07-17 | -3.14 | $39.75 | 364200 |
| 2023-07-14 | -7.49 | $39.15 | 398900 |
| 2023-07-13 | -36.13 | $38.15 | 408000 |
| 2023-07-12 | -43.21 | $37.98 | 379600 |
| 2023-07-11 | -55.30 | $37.30 | 395300 |
| 2023-07-10 | -64.49 | $36.69 | 496800 |
| 2023-07-07 | -80.37 | $35.41 | 546200 |
| 2023-07-06 | -99.08 | $33.68 | 334200 |
| 2023-07-05 | -95.77 | $34.09 | 376400 |
| 2023-07-03 | -91.62 | $34.52 | 176500 |
| 2023-06-30 | -93.54 | $34.34 | 373800 |
| 2023-06-29 | -92.41 | $34.45 | 356000 |
| 2023-06-28 | -98.97 | $33.81 | 357700 |
| 2023-06-27 | -99.04 | $34.20 | 361400 |
| 2023-06-26 | -99.78 | $34.26 | 396000 |
| 2023-06-23 | -97.59 | $34.95 | 581200 |
| 2023-06-22 | -94.68 | $36.16 | 459200 |
| 2023-06-21 | -99.54 | $37.02 | 416500 |
| 2023-06-20 | -97.79 | $38.53 | 470700 |
| 2023-06-16 | -93.28 | $38.84 | 1.5M |
| 2023-06-15 | -94.78 | $38.76 | 461500 |
| 2023-06-14 | -99.33 | $39.38 | 469500 |
| 2023-06-13 | -93.95 | $40.58 | 430900 |
| 2023-06-12 | -76.90 | $41.01 | 312300 |
| 2023-06-09 | -51.63 | $41.94 | 221600 |
| 2023-06-08 | -46.47 | $42.13 | 273400 |
| 2023-06-07 | -36.96 | $42.48 | 349000 |
| 2023-06-06 | -46.47 | $42.13 | 498800 |
| 2023-06-05 | -70.11 | $41.26 | 371600 |
| 2023-06-02 | -11.14 | $43.43 | 366600 |
| 2023-06-01 | -55.43 | $41.80 | 291900 |
| 2023-05-31 | -44.74 | $41.50 | 393000 |
| 2023-05-30 | -28.00 | $41.88 | 222100 |
| 2023-05-26 | -22.14 | $42.29 | 236000 |
| 2023-05-25 | -18.71 | $42.53 | 226700 |
| 2023-05-24 | -15.00 | $42.79 | 415600 |
| 2023-05-23 | -22.00 | $42.30 | 554500 |
| 2023-05-22 | -13.29 | $42.91 | 361100 |
| 2023-05-19 | -2.49 | $43.50 | 456500 |
| 2023-05-18 | -8.22 | $42.98 | 353400 |
| 2023-05-17 | -15.99 | $42.46 | 436300 |
| 2023-05-16 | -31.54 | $41.42 | 401500 |
| 2023-05-15 | -45.29 | $40.50 | 379500 |
| 2023-05-12 | -35.58 | $41.15 | 203800 |
| 2023-05-11 | -34.38 | $41.23 | 189300 |
| 2023-05-10 | -27.50 | $41.69 | 253800 |
| 2023-05-09 | -33.18 | $41.31 | 252100 |
| 2023-05-08 | -30.34 | $41.50 | 360200 |
| 2023-05-05 | -28.10 | $41.65 | 311300 |
| 2023-05-04 | -21.38 | $42.10 | 324600 |
| 2023-05-03 | -13.30 | $42.64 | 601500 |
| 2023-05-02 | -65.44 | $38.34 | 452300 |
| 2023-05-01 | -8.98 | $40.82 | 218200 |
| 2023-04-28 | -14.79 | $40.57 | 248600 |
| 2023-04-27 | -11.96 | $40.63 | 217700 |
| 2023-04-26 | -7.00 | $40.85 | 215200 |
| 2023-04-25 | -13.09 | $40.58 | 176900 |
| 2023-04-24 | -13.54 | $40.56 | 193900 |
| 2023-04-21 | -7.63 | $40.64 | 229600 |
| 2023-04-20 | -15.30 | $39.64 | 234600 |
| 2023-04-19 | -27.25 | $39.07 | 232700 |
| 2023-04-18 | -18.24 | $39.50 | 213600 |
| 2023-04-17 | -20.55 | $39.39 | 143000 |
| 2023-04-14 | -9.85 | $39.90 | 150000 |
| 2023-04-13 | -6.81 | $39.98 | 230600 |
| 2023-04-12 | -0.83 | $39.20 | 234500 |
| 2023-04-11 | -12.97 | $38.62 | 183500 |
| 2023-04-10 | -19.94 | $38.21 | 301600 |
| 2023-04-06 | -29.14 | $37.91 | 194100 |
| 2023-04-05 | -23.62 | $38.09 | 198600 |
| 2023-04-04 | -33.74 | $37.78 | 214700 |
| 2023-04-03 | -14.91 | $38.51 | 256000 |
| 2023-03-31 | -18.82 | $38.62 | 378300 |
| 2023-03-30 | -55.09 | $37.32 | 172500 |
| 2023-03-29 | -68.67 | $36.80 | 224900 |
| 2023-03-28 | -51.44 | $37.46 | 187300 |
| 2023-03-27 | -48.00 | $37.68 | 240600 |
| 2023-03-24 | -79.49 | $36.56 | 272800 |
| 2023-03-23 | -87.82 | $36.17 | 326900 |
| 2023-03-22 | -90.76 | $36.59 | 324800 |
| 2023-03-21 | -69.11 | $37.73 | 233700 |
| 2023-03-20 | -77.61 | $37.29 | 270300 |
| 2023-03-17 | -95.00 | $36.41 | 1.0M |
| 2023-03-16 | -82.14 | $37.13 | 287300 |
| 2023-03-15 | -86.43 | $36.89 | 301800 |
| 2023-03-14 | -83.85 | $37.42 | 236600 |
| 2023-03-13 | -96.69 | $36.76 | 218700 |
| 2023-03-10 | -94.03 | $37.79 | 184200 |
| 2023-03-09 | -82.32 | $38.61 | 244700 |
| 2023-03-08 | -96.57 | $38.07 | 326900 |
| 2023-03-07 | -85.03 | $38.72 | 174500 |
| 2023-03-06 | -91.79 | $38.72 | 223500 |
| 2023-03-03 | -80.46 | $39.38 | 156000 |
| 2023-03-02 | -89.88 | $38.85 | 203900 |
| 2023-03-01 | -83.96 | $38.52 | 198100 |
| 2023-02-28 | -74.03 | $39.12 | 317500 |
| 2023-02-27 | -72.95 | $39.19 | 144300 |
| 2023-02-24 | -63.68 | $39.79 | 165000 |
| 2023-02-23 | -60.28 | $40.01 | 224200 |
| 2023-02-22 | -57.96 | $40.16 | 295900 |
| 2023-02-21 | -45.60 | $40.96 | 209500 |
| 2023-02-17 | -45.60 | $40.96 | 228300 |
| 2023-02-16 | -43.60 | $40.71 | 200100 |
| 2023-02-15 | -44.33 | $40.43 | 158600 |
| 2023-02-14 | -47.52 | $40.18 | 206400 |
| 2023-02-13 | -33.63 | $41.27 | 203200 |
| 2023-02-10 | -48.41 | $40.11 | 218200 |
| 2023-02-09 | -57.83 | $39.37 | 264500 |
| 2023-02-08 | -65.10 | $38.80 | 188200 |
| 2023-02-07 | -52.64 | $39.73 | 340500 |
| 2023-02-06 | -40.18 | $40.72 | 398800 |
| 2023-02-03 | -1.01 | $43.83 | 435500 |
| 2023-02-02 | -17.72 | $38.64 | 278800 |
| 2023-02-01 | -17.03 | $38.54 | 393100 |
| 2023-01-31 | -23.56 | $38.18 | 230100 |
| 2023-01-30 | -37.02 | $37.62 | 162100 |
| 2023-01-27 | -21.88 | $38.25 | 138500 |
| 2023-01-26 | -1.81 | $38.79 | 109800 |
| 2023-01-25 | -5.70 | $38.64 | 123700 |
| 2023-01-24 | -9.42 | $38.46 | 171000 |
| 2023-01-23 | -2.83 | $38.09 | 170600 |
| 2023-01-20 | -3.97 | $37.66 | 223800 |
| 2023-01-19 | -38.99 | $36.69 | 183600 |
| 2023-01-18 | -48.38 | $36.43 | 138300 |
| 2023-01-17 | -30.69 | $36.92 | 164000 |
| 2023-01-13 | -15.33 | $37.32 | 155900 |
| 2023-01-12 | -28.10 | $36.97 | 158400 |
| 2023-01-11 | -44.25 | $36.89 | 146500 |
| 2023-01-10 | -41.00 | $37.00 | 215000 |
| 2023-01-09 | -73.50 | $36.06 | 240400 |
| 2023-01-06 | -46.14 | $37.37 | 377300 |
| 2023-01-05 | -70.04 | $36.39 | 242500 |
| 2023-01-04 | -79.01 | $36.06 | 346400 |
| 2023-01-03 | -88.51 | $35.61 | 262700 |
| 2022-12-30 | -94.79 | $35.50 | 289400 |
| 2022-12-29 | -97.83 | $35.58 | 181900 |
| 2022-12-28 | -96.74 | $35.65 | 222100 |
| 2022-12-27 | -90.84 | $36.13 | 173700 |
| 2022-12-23 | -90.21 | $36.17 | 181000 |
| 2022-12-22 | -77.09 | $37.00 | 314500 |
| 2022-12-21 | -72.35 | $37.30 | 239800 |
| 2022-12-20 | -87.52 | $36.34 | 248100 |
| 2022-12-19 | -91.15 | $36.11 | 258000 |
| 2022-12-16 | -92.73 | $36.01 | 2.3M |
| 2022-12-15 | -86.96 | $37.08 | 367600 |
| 2022-12-14 | -95.83 | $36.82 | 265000 |
| 2022-12-13 | -98.18 | $37.02 | 275700 |
| 2022-12-12 | -92.55 | $37.53 | 241800 |
| 2022-12-09 | -99.63 | $37.58 | 207400 |
| 2022-12-08 | -87.89 | $38.74 | 181400 |
| 2022-12-07 | -84.79 | $38.95 | 367000 |
| 2022-12-06 | -86.80 | $39.47 | 250800 |
| 2022-12-05 | -86.97 | $39.46 | 261300 |
| 2022-12-02 | -76.20 | $40.43 | 294600 |
| 2022-12-01 | -67.09 | $41.24 | 187200 |
| 2022-11-30 | -59.45 | $41.60 | 525700 |
| 2022-11-29 | -78.34 | $40.71 | 169400 |
| 2022-11-28 | -78.98 | $40.68 | 340200 |
| 2022-11-25 | -86.20 | $40.34 | 67300 |
| 2022-11-23 | -83.44 | $40.47 | 109300 |
| 2022-11-22 | -73.89 | $40.92 | 253600 |
| 2022-11-21 | -69.98 | $40.39 | 188400 |
| 2022-11-18 | -55.26 | $40.83 | 286500 |
| 2022-11-17 | -56.09 | $40.53 | 329500 |
| 2022-11-16 | -51.45 | $40.85 | 417300 |
| 2022-11-15 | -67.29 | $39.73 | 655700 |
| 2022-11-14 | -67.44 | $39.72 | 317400 |
| 2022-11-11 | -49.42 | $40.55 | 279300 |
| 2022-11-10 | -18.35 | $42.91 | 320900 |
| 2022-11-09 | -21.06 | $42.69 | 342300 |
| 2022-11-08 | -3.45 | $44.12 | 692100 |
| 2022-11-07 | -11.58 | $43.00 | 437700 |
| 2022-11-04 | -21.18 | $42.27 | 550500 |
| 2022-11-03 | -13.76 | $41.86 | 492300 |
| 2022-11-02 | -22.57 | $41.29 | 747300 |
| 2022-11-01 | -16.85 | $41.66 | 272000 |
| 2022-10-31 | -8.91 | $41.70 | 320900 |
| 2022-10-28 | -6.81 | $41.81 | 470900 |
| 2022-10-27 | -14.45 | $40.56 | 377600 |
| 2022-10-26 | -16.16 | $40.47 | 325100 |
| 2022-10-25 | -0.93 | $40.93 | 486700 |
| 2022-10-24 | -13.08 | $38.59 | 368500 |
| 2022-10-21 | -23.70 | $38.14 | 208600 |
| 2022-10-20 | -29.47 | $37.88 | 172000 |
| 2022-10-19 | -28.74 | $37.91 | 283400 |
| 2022-10-18 | -2.63 | $38.66 | 281200 |
| 2022-10-17 | -39.25 | $37.22 | 403500 |
| 2022-10-14 | -63.44 | $36.32 | 350300 |
| 2022-10-13 | -18.55 | $37.99 | 397000 |
| 2022-10-12 | -17.77 | $38.20 | 336200 |
| 2022-10-11 | -39.34 | $37.35 | 625200 |
| 2022-10-10 | -44.88 | $37.33 | 240200 |
| 2022-10-07 | -59.45 | $36.74 | 399300 |
| 2022-10-06 | -42.60 | $37.48 | 344200 |
| 2022-10-05 | -49.89 | $37.16 | 735900 |
| 2022-10-04 | -36.45 | $37.75 | 703200 |
| 2022-10-03 | -67.65 | $36.38 | 270500 |
| 2022-09-30 | -66.06 | $36.45 | 535100 |
| 2022-09-29 | -53.08 | $37.02 | 238900 |
| 2022-09-28 | -39.41 | $37.62 | 407800 |
| 2022-09-27 | -88.38 | $35.47 | 350200 |
| 2022-09-26 | -91.59 | $35.33 | 345400 |
| 2022-09-23 | -92.08 | $35.47 | 253100 |
| 2022-09-22 | -96.45 | $35.96 | 180500 |
| 2022-09-21 | -90.96 | $36.87 | 239800 |
| 2022-09-20 | -83.73 | $37.23 | 195800 |
| 2022-09-19 | -84.74 | $37.18 | 245900 |
| 2022-09-16 | -82.93 | $37.27 | 535400 |
| 2022-09-15 | -61.25 | $38.35 | 310700 |
| 2022-09-14 | -65.26 | $38.15 | 268400 |
| 2022-09-13 | -72.89 | $37.77 | 282000 |
| 2022-09-12 | -41.37 | $39.34 | 424400 |
| 2022-09-09 | -53.81 | $37.66 | 207100 |
| 2022-09-08 | -55.54 | $37.54 | 183100 |
| 2022-09-07 | -49.35 | $37.97 | 405300 |
| 2022-09-06 | -60.58 | $37.19 | 376600 |
| 2022-09-02 | -64.75 | $36.90 | 373600 |
| 2022-09-01 | -48.49 | $38.03 | 355900 |
| 2022-08-31 | -53.38 | $37.69 | 392000 |
| 2022-08-30 | -46.62 | $38.16 | 468400 |
| 2022-08-29 | -39.86 | $38.63 | 237100 |
| 2022-08-26 | -23.74 | $39.75 | 356600 |
| 2022-08-25 | -1.33 | $41.12 | 330700 |
| 2022-08-24 | -13.98 | $39.74 | 312300 |
| 2022-08-23 | -22.60 | $39.21 | 259400 |
| 2022-08-22 | -27.80 | $38.89 | 341100 |
| 2022-08-19 | -19.35 | $39.41 | 293800 |
| 2022-08-18 | -36.59 | $38.35 | 299300 |
| 2022-08-17 | -40.00 | $38.14 | 233500 |
| 2022-08-16 | -46.50 | $37.74 | 333200 |
| 2022-08-15 | -43.09 | $37.95 | 323500 |
| 2022-08-12 | -49.27 | $37.57 | 748600 |
| 2022-08-11 | -89.66 | $37.74 | 640700 |
| 2022-08-10 | -47.42 | $38.76 | 337900 |
| 2022-08-09 | -36.36 | $39.04 | 342500 |
| 2022-08-08 | -48.95 | $38.50 | 354700 |
| 2022-08-05 | -54.55 | $38.26 | 513800 |
| 2022-08-04 | -32.17 | $39.22 | 389200 |
| 2022-08-03 | -16.08 | $39.91 | 191000 |
| 2022-08-02 | -16.55 | $39.87 | 205100 |
| 2022-08-01 | -13.78 | $39.94 | 362500 |
| 2022-07-29 | -9.75 | $40.10 | 336700 |
| 2022-07-28 | -14.29 | $39.76 | 350400 |
| 2022-07-27 | -5.97 | $40.22 | 333600 |
| 2022-07-26 | -7.42 | $39.76 | 281800 |
| 2022-07-25 | -16.90 | $39.19 | 554400 |
| 2022-07-22 | -14.13 | $39.11 | 468700 |
| 2022-07-21 | -13.04 | $39.08 | 283500 |
| 2022-07-20 | -4.73 | $39.65 | 335300 |
| 2022-07-19 | -4.32 | $39.63 | 375200 |
| 2022-07-18 | -6.33 | $38.77 | 206200 |
| 2022-07-15 | -1.70 | $38.60 | 285600 |
| 2022-07-14 | -13.38 | $37.22 | 194300 |
| 2022-07-13 | -7.46 | $37.68 | 274300 |
| 2022-07-12 | -16.22 | $37.00 | 346600 |
| 2022-07-11 | -17.12 | $36.93 | 411800 |
| 2022-07-08 | -1.80 | $38.12 | 757500 |
| 2022-07-07 | -7.99 | $36.94 | 292100 |
| 2022-07-06 | -9.56 | $36.83 | 427200 |
| 2022-07-05 | -0.71 | $37.45 | 590700 |
| 2022-07-01 | -5.93 | $36.52 | 407900 |
| 2022-06-30 | -14.51 | $35.97 | 515600 |
| 2022-06-29 | -19.34 | $35.66 | 451500 |
| 2022-06-28 | -24.65 | $35.32 | 493700 |
| 2022-06-27 | -7.24 | $36.38 | 508300 |
| 2022-06-24 | -3.15 | $36.64 | 1.7M |
| 2022-06-23 | -35.41 | $33.70 | 363600 |
| 2022-06-22 | -53.32 | $32.81 | 525100 |
| 2022-06-21 | -69.01 | $32.03 | 652900 |
| 2022-06-17 | -74.85 | $31.74 | 1.9M |
| 2022-06-16 | -87.68 | $31.12 | 784800 |
| 2022-06-15 | -74.14 | $31.79 | 577000 |
| 2022-06-14 | -76.16 | $31.69 | 770700 |
| 2022-06-13 | -71.11 | $31.30 | 758900 |
| 2022-06-10 | -59.15 | $32.00 | 644400 |
| 2022-06-09 | -37.09 | $33.29 | 342300 |
| 2022-06-08 | -25.13 | $33.99 | 620600 |
| 2022-06-07 | -1.88 | $35.35 | 527100 |
| 2022-06-06 | -2.93 | $34.58 | 528800 |
| 2022-06-03 | -14.01 | $34.09 | 559500 |
| 2022-06-02 | -17.36 | $33.61 | 552400 |
| 2022-06-01 | -24.68 | $33.10 | 479000 |
| 2022-05-31 | -31.56 | $32.62 | 465300 |
| 2022-05-27 | -31.56 | $32.62 | 244100 |
| 2022-05-26 | -45.62 | $31.64 | 228300 |
| 2022-05-25 | -42.18 | $31.88 | 279400 |
| 2022-05-24 | -47.92 | $31.48 | 338900 |
| 2022-05-23 | -46.20 | $31.60 | 455300 |
| 2022-05-20 | -42.61 | $31.85 | 338300 |
| 2022-05-19 | -40.60 | $31.99 | 422200 |
| 2022-05-18 | -44.76 | $31.70 | 543300 |
| 2022-05-17 | -52.37 | $31.17 | 552900 |
| 2022-05-16 | -63.56 | $30.39 | 283800 |
| 2022-05-13 | -62.98 | $30.43 | 355100 |
| 2022-05-12 | -57.82 | $30.79 | 373900 |
| 2022-05-11 | -58.54 | $30.74 | 417800 |
| 2022-05-10 | -37.88 | $32.18 | 520300 |
| 2022-05-09 | -48.06 | $31.47 | 594600 |
| 2022-05-06 | -56.67 | $30.87 | 1.5M |
| 2022-05-05 | -88.86 | $28.22 | 391000 |
| 2022-05-04 | -75.17 | $29.02 | 337100 |
| 2022-05-03 | -78.67 | $28.92 | 296400 |
| 2022-05-02 | -53.58 | $29.67 | 376300 |
| 2022-04-29 | -65.87 | $29.31 | 366500 |
| 2022-04-28 | -37.88 | $30.13 | 324900 |
| 2022-04-27 | -48.81 | $29.81 | 469700 |
| 2022-04-26 | -38.23 | $30.12 | 907900 |
| 2022-04-25 | -39.93 | $30.07 | 428300 |
| 2022-04-22 | -46.42 | $29.88 | 388000 |
| 2022-04-21 | -33.79 | $30.25 | 482700 |
| 2022-04-20 | -11.95 | $30.89 | 387900 |
| 2022-04-19 | -21.16 | $30.62 | 494800 |
| 2022-04-18 | -33.79 | $30.25 | 414700 |
| 2022-04-14 | -53.58 | $29.67 | 576600 |
| 2022-04-13 | -48.86 | $29.32 | 351900 |
| 2022-04-12 | -47.80 | $29.18 | 609500 |
| 2022-04-11 | -47.11 | $28.71 | 755200 |
| 2022-04-08 | -30.96 | $28.98 | 549700 |
| 2022-04-07 | -30.14 | $29.04 | 742800 |
| 2022-04-06 | -26.60 | $29.08 | 629800 |
| 2022-04-05 | -22.91 | $29.38 | 462600 |
| 2022-04-04 | -10.58 | $30.35 | 380200 |
| 2022-04-01 | 0.00 | $31.00 | 749700 |
| 2022-03-31 | -14.22 | $29.71 | 836900 |
| 2022-03-30 | -8.24 | $30.24 | 408200 |
| 2022-03-29 | -9.82 | $30.10 | 598700 |
| 2022-03-28 | -6.45 | $30.07 | 245100 |
| 2022-03-25 | -4.19 | $30.08 | 329700 |
| 2022-03-24 | -0.10 | $29.85 | 292000 |
| 2022-03-23 | -10.80 | $28.64 | 288600 |
| 2022-03-22 | -8.83 | $28.85 | 264000 |
| 2022-03-21 | -3.38 | $29.43 | 345400 |
| 2022-03-18 | -1.27 | $29.25 | 610900 |
| 2022-03-17 | -1.25 | $28.63 | 346200 |
| 2022-03-16 | -1.05 | $27.62 | 354300 |
| 2022-03-15 | -8.87 | $26.85 | 532200 |
| 2022-03-14 | -3.65 | $25.48 | 369100 |
| 2022-03-11 | -14.80 | $24.15 | 336100 |
| 2022-03-10 | -17.18 | $24.01 | 264600 |
| 2022-03-09 | -24.44 | $23.90 | 289600 |
| 2022-03-08 | -56.98 | $23.39 | 442200 |
| 2022-03-07 | -62.35 | $22.86 | 383400 |
| 2022-03-04 | -65.59 | $22.54 | 219400 |
| 2022-03-03 | -63.46 | $22.75 | 380300 |
| 2022-03-02 | -61.61 | $23.09 | 342100 |
| 2022-03-01 | -68.64 | $22.43 | 841500 |
| 2022-02-28 | -84.37 | $20.78 | 483800 |
| 2022-02-25 | -84.46 | $20.77 | 414000 |
| 2022-02-24 | -90.83 | $20.12 | 439900 |
| 2022-02-23 | -100.00 | $19.74 | 429100 |
| 2022-02-22 | -98.57 | $20.43 | 693700 |
| 2022-02-18 | -95.17 | $20.83 | 909500 |
| 2022-02-17 | -92.84 | $21.10 | 1.3M |
| 2022-02-16 | -94.10 | $23.10 | 474200 |
| 2022-02-15 | -87.77 | $23.69 | 590100 |
| 2022-02-14 | -89.91 | $23.49 | 523700 |
| 2022-02-11 | -87.02 | $23.76 | 827200 |
| 2022-02-10 | -97.64 | $22.77 | 1.2M |
| 2022-02-09 | -87.65 | $24.70 | 1.9M |
| 2022-02-08 | -70.91 | $28.75 | 357600 |
| 2022-02-07 | -81.14 | $28.30 | 162700 |
| 2022-02-04 | -82.95 | $28.22 | 163000 |
| 2022-02-03 | -89.22 | $27.98 | 236500 |
| 2022-02-02 | -76.59 | $28.58 | 284700 |
| 2022-02-01 | -59.30 | $29.37 | 343000 |
| 2022-01-31 | -58.21 | $29.42 | 344000 |
| 2022-01-28 | -78.77 | $28.48 | 279700 |
| 2022-01-27 | -83.85 | $28.55 | 284300 |
| 2022-01-26 | -57.48 | $29.66 | 420400 |
| 2022-01-25 | -37.53 | $30.50 | 466700 |
| 2022-01-24 | -8.79 | $31.71 | 1.2M |
| 2022-01-21 | -99.29 | $27.90 | 238000 |
| 2022-01-20 | -98.70 | $28.29 | 257500 |
| 2022-01-19 | -79.91 | $28.58 | 244100 |
| 2022-01-18 | -50.00 | $29.37 | 256600 |
| 2022-01-14 | -43.91 | $29.70 | 196000 |
| 2022-01-13 | -49.08 | $29.42 | 207100 |
| 2022-01-12 | -47.79 | $29.49 | 284100 |
| 2022-01-11 | -28.60 | $30.53 | 205200 |
| 2022-01-10 | -34.50 | $30.21 | 217000 |
| 2022-01-07 | -35.06 | $30.18 | 341600 |
| 2022-01-06 | -27.68 | $30.58 | 451900 |
| 2022-01-05 | -26.57 | $30.64 | 350300 |
| 2022-01-04 | -5.65 | $31.50 | 278800 |
| 2022-01-03 | -22.22 | $30.65 | 299200 |
| 2021-12-31 | -43.47 | $29.56 | 100500 |
| 2021-12-30 | -42.11 | $29.63 | 157500 |
| 2021-12-29 | -51.27 | $29.16 | 240900 |
| 2021-12-28 | -38.40 | $29.82 | 348000 |
| 2021-12-27 | -27.10 | $30.40 | 232100 |
| 2021-12-23 | -34.50 | $30.02 | 372800 |
| 2021-12-22 | -49.16 | $29.39 | 173200 |
| 2021-12-21 | -53.26 | $29.17 | 404100 |
| 2021-12-20 | -83.05 | $27.57 | 405600 |
| 2021-12-17 | -83.96 | $28.21 | 879100 |
| 2021-12-16 | -88.79 | $28.23 | 510300 |
| 2021-12-15 | -71.37 | $29.07 | 448200 |
| 2021-12-14 | -68.68 | $29.25 | 248400 |
| 2021-12-13 | -60.18 | $29.94 | 219200 |
| 2021-12-10 | -56.76 | $30.15 | 405600 |
| 2021-12-09 | -58.36 | $30.39 | 248900 |
| 2021-12-08 | -46.40 | $31.70 | 411500 |
| 2021-12-07 | -54.95 | $31.07 | 549300 |
| 2021-12-06 | -64.72 | $30.35 | 605200 |
| 2021-12-03 | -81.41 | $29.12 | 559000 |
| 2021-12-02 | -97.76 | $28.56 | 432300 |
| 2021-12-01 | -100.00 | $28.83 | 405200 |
| 2021-11-30 | -96.41 | $29.67 | 580400 |
| 2021-11-29 | -96.25 | $29.84 | 346200 |
| 2021-11-26 | -92.12 | $30.66 | 207600 |
| 2021-11-24 | -81.15 | $31.72 | 278000 |
| 2021-11-23 | -88.97 | $31.01 | 452900 |
| 2021-11-22 | -91.51 | $30.78 | 320700 |
| 2021-11-19 | -93.38 | $30.61 | 321700 |
| 2021-11-18 | -95.24 | $30.48 | 354900 |
| 2021-11-17 | -81.40 | $31.73 | 350000 |
| 2021-11-16 | -74.97 | $32.31 | 314000 |
| 2021-11-15 | -70.87 | $32.68 | 329200 |
| 2021-11-12 | -68.44 | $32.90 | 314000 |
| 2021-11-11 | -63.57 | $33.34 | 223600 |
| 2021-11-10 | -58.03 | $33.84 | 807200 |
| 2021-11-09 | -61.57 | $33.52 | 479400 |
| 2021-11-08 | -69.32 | $32.82 | 563200 |
| 2021-11-05 | -79.96 | $31.86 | 985700 |
| 2021-11-04 | -97.19 | $30.42 | 1.4M |
| 2021-11-03 | -58.20 | $36.24 | 388000 |
| 2021-11-02 | -90.85 | $34.91 | 649600 |
| 2021-11-01 | -7.79 | $38.87 | 264000 |
| 2021-10-29 | -48.63 | $36.93 | 494400 |
| 2021-10-28 | -25.47 | $38.03 | 235100 |
| 2021-10-27 | -40.63 | $37.31 | 229100 |
| 2021-10-26 | -43.16 | $37.19 | 254700 |
| 2021-10-25 | -39.56 | $37.53 | 227500 |
| 2021-10-22 | -54.97 | $36.80 | 169100 |
| 2021-10-21 | -56.34 | $36.73 | 210000 |
| 2021-10-20 | -74.46 | $35.80 | 166400 |
| 2021-10-19 | -64.33 | $36.32 | 286800 |
| 2021-10-18 | -59.84 | $36.55 | 259800 |
| 2021-10-15 | -62.57 | $36.41 | 324800 |
| 2021-10-14 | -61.23 | $36.51 | 260600 |
| 2021-10-13 | -78.50 | $35.61 | 331100 |
| 2021-10-12 | -100.00 | $35.11 | 298100 |
| 2021-10-11 | -89.47 | $37.49 | 573100 |
| 2021-10-08 | -70.29 | $37.76 | 360000 |
| 2021-10-07 | -55.07 | $38.18 | 427600 |
| 2021-10-06 | -36.23 | $38.70 | 228500 |
| 2021-10-05 | -22.74 | $39.07 | 246200 |
| 2021-10-04 | -51.06 | $38.25 | 270800 |
| 2021-10-01 | -70.13 | $37.54 | 285200 |
| 2021-09-30 | -61.36 | $37.81 | 276200 |
| 2021-09-29 | -43.57 | $38.31 | 250500 |
| 2021-09-28 | -20.69 | $39.04 | 202300 |
| 2021-09-27 | -23.20 | $38.96 | 193600 |
| 2021-09-24 | -31.97 | $38.68 | 281900 |
| 2021-09-23 | -37.62 | $38.50 | 255900 |
| 2021-09-22 | -35.27 | $38.24 | 518500 |
| 2021-09-21 | -36.52 | $38.17 | 352400 |
| 2021-09-20 | -27.21 | $38.56 | 262300 |
| 2021-09-17 | -0.58 | $39.66 | 891200 |
| 2021-09-16 | -9.42 | $38.10 | 170600 |
| 2021-09-15 | -7.53 | $38.21 | 168900 |
| 2021-09-14 | -10.96 | $38.01 | 241800 |
| 2021-09-13 | -6.85 | $38.25 | 199500 |
| 2021-09-10 | -20.72 | $37.44 | 231700 |
| 2021-09-09 | -7.02 | $38.24 | 201300 |
| 2021-09-08 | -5.86 | $37.79 | 179600 |
| 2021-09-07 | -17.01 | $37.20 | 182100 |
| 2021-09-03 | -18.90 | $37.10 | 178000 |
| 2021-09-02 | -13.80 | $37.37 | 159400 |
| 2021-09-01 | -19.09 | $37.09 | 217300 |
| 2021-08-31 | -20.79 | $37.00 | 281200 |
| 2021-08-30 | -25.52 | $36.75 | 200400 |
| 2021-08-27 | -9.83 | $37.58 | 343800 |
| 2021-08-26 | -24.20 | $36.82 | 325700 |
| 2021-08-25 | -28.01 | $36.46 | 317400 |
| 2021-08-24 | -45.36 | $35.58 | 273000 |
| 2021-08-23 | -20.32 | $36.85 | 235900 |
| 2021-08-20 | -38.26 | $35.94 | 468900 |
| 2021-08-19 | -91.88 | $34.60 | 313300 |
| 2021-08-18 | -67.51 | $35.47 | 278200 |
| 2021-08-17 | -52.38 | $36.01 | 240300 |
| 2021-08-16 | -30.53 | $36.79 | 163400 |
| 2021-08-13 | -3.92 | $37.74 | 138800 |
| 2021-08-12 | -8.68 | $37.57 | 291200 |
| 2021-08-11 | -17.00 | $37.19 | 204800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.71
2026-08-07
Close Price
$140.98
Vol: 686900Average Directional Index - Detailed Analysis
Minimum
8.00
Average
23.47
Maximum
45.59
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 14.71 | $140.98 | 686900 |
| 2026-08-06 | 14.32 | $124.26 | 562623 |
| 2026-08-05 | 14.97 | $128.91 | 274382 |
| 2026-08-04 | 15.01 | $129.89 | 231325 |
| 2026-08-03 | 15.29 | $127.49 | 284750 |
| 2026-07-31 | 15.78 | $124.85 | 347200 |
| 2026-07-30 | 16.56 | $126.44 | 346040 |
| 2026-07-29 | 16.76 | $133.60 | 402034 |
| 2026-07-28 | 16.98 | $126.30 | 346825 |
| 2026-07-27 | 17.76 | $120.22 | 237900 |
| 2026-07-24 | 17.84 | $115.84 | 219942 |
| 2026-07-23 | 17.35 | $115.13 | 283541 |
| 2026-07-22 | 16.63 | $112.08 | 335700 |
| 2026-07-21 | 15.86 | $116.35 | 369500 |
| 2026-07-20 | 15.47 | $115.04 | 232800 |
| 2026-07-17 | 15.11 | $118.00 | 577100 |
| 2026-07-16 | 14.74 | $116.22 | 489305 |
| 2026-07-15 | 14.44 | $115.82 | 753200 |
| 2026-07-14 | 14.26 | $132.11 | 252407 |
| 2026-07-13 | 14.15 | $133.18 | 258111 |
| 2026-07-10 | 14.03 | $130.90 | 301003 |
| 2026-07-09 | 14.21 | $131.32 | 316206 |
| 2026-07-08 | 14.41 | $130.85 | 321310 |
| 2026-07-07 | 14.24 | $135.55 | 464700 |
| 2026-07-06 | 14.10 | $129.56 | 394600 |
| 2026-07-02 | 14.45 | $129.88 | 294034 |
| 2026-07-01 | 14.28 | $128.23 | 318932 |
| 2026-06-30 | 14.12 | $124.66 | 277200 |
| 2026-06-29 | 14.50 | $123.85 | 410183 |
| 2026-06-26 | 14.69 | $127.53 | 901745 |
| 2026-06-25 | 14.90 | $124.16 | 355900 |
| 2026-06-24 | 15.22 | $122.81 | 279700 |
| 2026-06-23 | 15.93 | $120.73 | 314500 |
| 2026-06-22 | 16.64 | $119.28 | 471575 |
| 2026-06-18 | 17.03 | $119.07 | 483522 |
| 2026-06-17 | 17.33 | $117.34 | 277500 |
| 2026-06-16 | 17.70 | $117.89 | 406323 |
| 2026-06-15 | 18.06 | $117.65 | 374515 |
| 2026-06-12 | 18.64 | $128.40 | 296082 |
| 2026-06-11 | 18.52 | $131.89 | 211426 |
| 2026-06-10 | 18.03 | $130.25 | 258506 |
| 2026-06-09 | 17.77 | $126.08 | 173120 |
| 2026-06-08 | 17.89 | $126.33 | 228517 |
| 2026-06-05 | 17.74 | $126.65 | 287200 |
| 2026-06-04 | 17.70 | $124.45 | 242500 |
| 2026-06-03 | 17.80 | $123.06 | 350848 |
| 2026-06-02 | 18.26 | $122.26 | 197524 |
| 2026-06-01 | 18.52 | $122.07 | 326635 |
| 2026-05-29 | 19.08 | $117.80 | 516920 |
| 2026-05-28 | 19.86 | $121.13 | 240616 |
| 2026-05-27 | 20.11 | $122.54 | 284800 |
| 2026-05-26 | 20.17 | $124.27 | 234932 |
| 2026-05-22 | 20.29 | $125.15 | 248600 |
| 2026-05-21 | 20.41 | $124.08 | 239805 |
| 2026-05-20 | 20.62 | $126.01 | 344500 |
| 2026-05-19 | 20.56 | $126.02 | 234304 |
| 2026-05-18 | 20.01 | $127.85 | 256100 |
| 2026-05-15 | 19.63 | $122.93 | 214227 |
| 2026-05-14 | 19.48 | $126.51 | 258500 |
| 2026-05-13 | 18.76 | $128.80 | 322100 |
| 2026-05-12 | 18.09 | $128.48 | 239700 |
| 2026-05-11 | 16.94 | $130.23 | 451603 |
| 2026-05-08 | 15.73 | $133.73 | 703000 |
| 2026-05-07 | 14.45 | $117.00 | 383000 |
| 2026-05-06 | 14.77 | $115.31 | 238600 |
| 2026-05-05 | 15.10 | $118.07 | 304952 |
| 2026-05-04 | 15.44 | $113.37 | 292600 |
| 2026-05-01 | 15.85 | $113.86 | 259700 |
| 2026-04-30 | 16.45 | $115.22 | 225030 |
| 2026-04-29 | 17.00 | $114.62 | 344100 |
| 2026-04-28 | 17.58 | $113.16 | 324100 |
| 2026-04-27 | 18.19 | $112.39 | 249735 |
| 2026-04-24 | 18.17 | $107.63 | 546400 |
| 2026-04-23 | 18.07 | $110.33 | 414740 |
| 2026-04-22 | 18.00 | $117.66 | 155100 |
| 2026-04-21 | 18.25 | $117.76 | 250200 |
| 2026-04-20 | 18.17 | $118.74 | 200500 |
| 2026-04-17 | 18.08 | $117.91 | 284530 |
| 2026-04-16 | 18.00 | $116.00 | 192600 |
| 2026-04-15 | 18.36 | $112.49 | 208050 |
| 2026-04-14 | 19.15 | $113.57 | 203233 |
| 2026-04-13 | 19.81 | $113.13 | 212034 |
| 2026-04-10 | 20.75 | $112.04 | 227213 |
| 2026-04-09 | 21.74 | $114.26 | 327458 |
| 2026-04-08 | 21.88 | $118.00 | 498601 |
| 2026-04-07 | 21.82 | $114.94 | 315822 |
| 2026-04-06 | 21.79 | $117.20 | 197600 |
| 2026-04-02 | 21.43 | $117.90 | 167529 |
| 2026-04-01 | 21.17 | $116.66 | 205537 |
| 2026-03-31 | 20.91 | $115.25 | 364500 |
| 2026-03-30 | 20.83 | $114.03 | 404800 |
| 2026-03-27 | 20.45 | $114.61 | 296816 |
| 2026-03-26 | 20.24 | $116.39 | 310127 |
| 2026-03-25 | 19.46 | $115.98 | 270473 |
| 2026-03-24 | 18.81 | $113.08 | 395300 |
| 2026-03-23 | 18.35 | $109.64 | 352540 |
| 2026-03-20 | 18.34 | $106.49 | 1.6M |
| 2026-03-19 | 18.96 | $106.98 | 381703 |
| 2026-03-18 | 19.36 | $105.64 | 351449 |
| 2026-03-17 | 19.78 | $106.64 | 329200 |
| 2026-03-16 | 20.19 | $105.07 | 315600 |
| 2026-03-13 | 21.04 | $105.11 | 246712 |
| 2026-03-12 | 21.93 | $103.84 | 294200 |
| 2026-03-11 | 23.05 | $101.10 | 354546 |
| 2026-03-10 | 23.65 | $101.12 | 305365 |
| 2026-03-09 | 24.39 | $103.13 | 332208 |
| 2026-03-06 | 25.17 | $102.05 | 265400 |
| 2026-03-05 | 26.07 | $102.04 | 235830 |
| 2026-03-04 | 26.64 | $100.64 | 530693 |
| 2026-03-03 | 27.24 | $102.70 | 345800 |
| 2026-03-02 | 27.81 | $99.81 | 550700 |
| 2026-02-27 | 27.76 | $98.00 | 602726 |
| 2026-02-26 | 27.82 | $98.76 | 383425 |
| 2026-02-25 | 27.88 | $96.07 | 484118 |
| 2026-02-24 | 27.93 | $99.59 | 324441 |
| 2026-02-23 | 27.85 | $98.54 | 683200 |
| 2026-02-20 | 27.97 | $96.64 | 422107 |
| 2026-02-19 | 28.09 | $96.75 | 483819 |
| 2026-02-18 | 27.99 | $97.61 | 353241 |
| 2026-02-17 | 27.88 | $95.59 | 336000 |
| 2026-02-13 | 27.65 | $95.52 | 433000 |
| 2026-02-12 | 27.24 | $92.92 | 632700 |
| 2026-02-11 | 26.81 | $95.17 | 381900 |
| 2026-02-10 | 26.70 | $100.84 | 314800 |
| 2026-02-09 | 27.18 | $102.62 | 379600 |
| 2026-02-06 | 27.65 | $104.48 | 332700 |
| 2026-02-05 | 28.46 | $103.22 | 450300 |
| 2026-02-04 | 28.98 | $100.45 | 538500 |
| 2026-02-03 | 29.17 | $99.41 | 795200 |
| 2026-02-02 | 29.38 | $105.68 | 546400 |
| 2026-01-30 | 30.21 | $103.55 | 835100 |
| 2026-01-29 | 31.13 | $107.78 | 1.5M |
| 2026-01-28 | 32.09 | $115.92 | 790000 |
| 2026-01-27 | 32.58 | $115.22 | 607000 |
| 2026-01-26 | 33.01 | $118.20 | 442300 |
| 2026-01-23 | 32.96 | $121.28 | 297000 |
| 2026-01-22 | 32.40 | $121.67 | 248000 |
| 2026-01-21 | 31.45 | $121.59 | 309100 |
| 2026-01-20 | 30.62 | $118.27 | 266400 |
| 2026-01-16 | 30.13 | $116.85 | 313200 |
| 2026-01-15 | 29.52 | $117.39 | 468200 |
| 2026-01-14 | 28.87 | $114.69 | 360400 |
| 2026-01-13 | 28.74 | $114.56 | 231100 |
| 2026-01-12 | 28.33 | $116.05 | 382900 |
| 2026-01-09 | 27.91 | $113.57 | 210900 |
| 2026-01-08 | 27.78 | $113.12 | 313000 |
| 2026-01-07 | 27.74 | $109.95 | 275500 |
| 2026-01-06 | 27.98 | $110.53 | 375600 |
| 2026-01-05 | 28.23 | $109.58 | 485400 |
| 2026-01-02 | 28.50 | $104.47 | 301600 |
| 2025-12-31 | 29.88 | $103.47 | 331000 |
| 2025-12-30 | 31.08 | $104.00 | 322000 |
| 2025-12-29 | 32.44 | $104.53 | 345000 |
| 2025-12-26 | 33.86 | $104.68 | 323000 |
| 2025-12-24 | 35.34 | $103.66 | 186500 |
| 2025-12-23 | 36.76 | $103.62 | 436700 |
| 2025-12-22 | 38.25 | $102.73 | 381300 |
| 2025-12-19 | 39.55 | $100.60 | 859200 |
| 2025-12-18 | 40.72 | $99.40 | 495600 |
| 2025-12-17 | 41.91 | $100.00 | 497300 |
| 2025-12-16 | 43.23 | $100.32 | 782000 |
| 2025-12-15 | 44.63 | $97.76 | 540400 |
| 2025-12-12 | 45.59 | $92.88 | 487200 |
| 2025-12-11 | 45.52 | $93.10 | 633500 |
| 2025-12-10 | 45.39 | $93.02 | 530400 |
| 2025-12-09 | 45.26 | $94.10 | 532500 |
| 2025-12-08 | 45.07 | $93.56 | 538900 |
| 2025-12-05 | 44.92 | $94.54 | 559900 |
| 2025-12-04 | 44.77 | $96.11 | 627900 |
| 2025-12-03 | 44.73 | $94.35 | 801100 |
| 2025-12-02 | 44.61 | $94.27 | 672800 |
| 2025-12-01 | 44.43 | $93.83 | 545800 |
| 2025-11-28 | 44.16 | $92.56 | 256300 |
| 2025-11-26 | 43.55 | $92.49 | 658000 |
| 2025-11-25 | 42.92 | $89.61 | 1.1M |
| 2025-11-24 | 42.00 | $89.36 | 1.7M |
| 2025-11-21 | 41.04 | $93.37 | 755400 |
| 2025-11-20 | 40.25 | $93.78 | 609000 |
| 2025-11-19 | 39.50 | $95.80 | 491200 |
| 2025-11-18 | 38.79 | $95.75 | 499000 |
| 2025-11-17 | 38.04 | $93.78 | 516500 |
| 2025-11-14 | 37.25 | $96.47 | 522900 |
| 2025-11-13 | 36.46 | $96.26 | 600600 |
| 2025-11-12 | 35.67 | $96.86 | 699600 |
| 2025-11-11 | 34.83 | $96.51 | 530000 |
| 2025-11-10 | 33.80 | $95.19 | 484300 |
| 2025-11-07 | 32.71 | $94.89 | 703100 |
| 2025-11-06 | 31.53 | $95.14 | 791700 |
| 2025-11-05 | 30.32 | $97.49 | 1.1M |
| 2025-11-04 | 28.91 | $92.22 | 1.2M |
| 2025-11-03 | 27.15 | $95.60 | 1.9M |
| 2025-10-31 | 25.34 | $98.02 | 3.5M |
| 2025-10-30 | 23.48 | $141.77 | 494400 |
| 2025-10-29 | 23.98 | $141.04 | 639800 |
| 2025-10-28 | 24.50 | $153.98 | 156400 |
| 2025-10-27 | 24.59 | $153.84 | 185900 |
| 2025-10-24 | 24.75 | $152.97 | 205400 |
| 2025-10-23 | 24.72 | $153.04 | 195700 |
| 2025-10-22 | 25.01 | $152.24 | 218700 |
| 2025-10-21 | 25.31 | $153.08 | 254700 |
| 2025-10-20 | 25.76 | $153.10 | 194700 |
| 2025-10-17 | 26.25 | $151.33 | 230400 |
| 2025-10-16 | 27.05 | $147.60 | 276200 |
| 2025-10-15 | 27.43 | $148.62 | 309500 |
| 2025-10-14 | 27.64 | $149.73 | 364100 |
| 2025-10-13 | 28.18 | $145.11 | 268000 |
| 2025-10-10 | 29.37 | $142.58 | 242200 |
| 2025-10-09 | 30.71 | $143.59 | 256300 |
| 2025-10-08 | 31.78 | $146.32 | 259100 |
| 2025-10-07 | 32.76 | $144.59 | 423300 |
| 2025-10-06 | 33.80 | $149.87 | 211900 |
| 2025-10-03 | 33.56 | $148.49 | 360300 |
| 2025-10-02 | 33.36 | $149.95 | 317000 |
| 2025-10-01 | 33.15 | $150.28 | 297800 |
| 2025-09-30 | 32.65 | $154.45 | 314100 |
| 2025-09-29 | 31.57 | $153.55 | 456400 |
| 2025-09-26 | 30.51 | $152.18 | 406700 |
| 2025-09-25 | 29.56 | $147.88 | 315500 |
| 2025-09-24 | 28.93 | $145.27 | 300600 |
| 2025-09-23 | 28.40 | $144.09 | 881900 |
| 2025-09-22 | 28.07 | $143.36 | 439900 |
| 2025-09-19 | 27.76 | $140.59 | 918800 |
| 2025-09-18 | 27.76 | $139.64 | 358800 |
| 2025-09-17 | 27.88 | $136.11 | 232400 |
| 2025-09-16 | 28.46 | $135.60 | 246800 |
| 2025-09-15 | 29.27 | $135.41 | 256500 |
| 2025-09-12 | 29.71 | $137.31 | 228800 |
| 2025-09-11 | 29.48 | $138.60 | 416600 |
| 2025-09-10 | 29.35 | $133.14 | 322700 |
| 2025-09-09 | 29.59 | $136.20 | 317600 |
| 2025-09-08 | 29.51 | $136.28 | 290900 |
| 2025-09-05 | 29.43 | $134.45 | 239500 |
| 2025-09-04 | 29.46 | $134.77 | 288100 |
| 2025-09-03 | 29.22 | $134.43 | 424200 |
| 2025-09-02 | 29.11 | $132.35 | 295700 |
| 2025-08-29 | 29.28 | $130.95 | 316900 |
| 2025-08-28 | 29.17 | $131.77 | 431800 |
| 2025-08-27 | 29.07 | $134.58 | 389600 |
| 2025-08-26 | 27.87 | $135.90 | 535500 |
| 2025-08-25 | 26.60 | $135.33 | 379600 |
| 2025-08-22 | 25.28 | $134.88 | 560600 |
| 2025-08-21 | 23.97 | $132.89 | 269400 |
| 2025-08-20 | 22.84 | $130.47 | 310700 |
| 2025-08-19 | 21.92 | $129.24 | 234500 |
| 2025-08-18 | 21.10 | $128.53 | 371000 |
| 2025-08-15 | 20.24 | $128.80 | 336900 |
| 2025-08-14 | 19.38 | $128.31 | 383200 |
| 2025-08-13 | 18.39 | $129.19 | 551100 |
| 2025-08-12 | 17.35 | $126.99 | 432900 |
| 2025-08-11 | 16.65 | $120.22 | 494600 |
| 2025-08-08 | 16.52 | $121.84 | 727300 |
| 2025-08-07 | 16.39 | $119.23 | 960400 |
| 2025-08-06 | 17.04 | $119.82 | 469400 |
| 2025-08-05 | 17.76 | $115.33 | 322200 |
| 2025-08-04 | 17.81 | $114.59 | 289600 |
| 2025-08-01 | 17.87 | $114.77 | 401300 |
| 2025-07-31 | 17.77 | $114.27 | 360900 |
| 2025-07-30 | 17.40 | $114.12 | 331900 |
| 2025-07-29 | 17.16 | $113.94 | 285800 |
| 2025-07-28 | 16.90 | $113.83 | 398200 |
| 2025-07-25 | 16.62 | $115.12 | 304800 |
| 2025-07-24 | 16.64 | $114.30 | 277000 |
| 2025-07-23 | 16.38 | $114.55 | 289500 |
| 2025-07-22 | 16.01 | $114.65 | 525700 |
| 2025-07-21 | 15.82 | $116.15 | 424600 |
| 2025-07-18 | 15.73 | $117.08 | 355200 |
| 2025-07-17 | 15.85 | $116.58 | 440700 |
| 2025-07-16 | 15.84 | $116.52 | 449400 |
| 2025-07-15 | 15.83 | $117.85 | 354600 |
| 2025-07-14 | 16.06 | $118.77 | 285400 |
| 2025-07-11 | 16.14 | $117.99 | 283900 |
| 2025-07-10 | 16.24 | $118.85 | 385400 |
| 2025-07-09 | 16.58 | $120.40 | 259300 |
| 2025-07-08 | 16.95 | $120.00 | 388900 |
| 2025-07-07 | 17.34 | $121.66 | 357600 |
| 2025-07-03 | 17.96 | $123.05 | 287300 |
| 2025-07-02 | 18.54 | $121.83 | 508000 |
| 2025-07-01 | 19.15 | $124.40 | 462400 |
| 2025-06-30 | 19.92 | $127.23 | 343000 |
| 2025-06-27 | 20.26 | $128.49 | 1.3M |
| 2025-06-26 | 20.61 | $125.38 | 348500 |
| 2025-06-25 | 21.56 | $123.16 | 333300 |
| 2025-06-24 | 22.20 | $126.28 | 398700 |
| 2025-06-23 | 22.43 | $128.03 | 367600 |
| 2025-06-20 | 22.72 | $125.08 | 951200 |
| 2025-06-18 | 22.96 | $124.50 | 423800 |
| 2025-06-17 | 23.71 | $122.91 | 318500 |
| 2025-06-16 | 24.70 | $123.31 | 549200 |
| 2025-06-13 | 25.53 | $121.84 | 353600 |
| 2025-06-12 | 26.87 | $119.94 | 457600 |
| 2025-06-11 | 28.13 | $120.04 | 361800 |
| 2025-06-10 | 29.53 | $119.18 | 382000 |
| 2025-06-09 | 31.01 | $121.39 | 551300 |
| 2025-06-06 | 32.46 | $128.23 | 252800 |
| 2025-06-05 | 32.82 | $127.85 | 382500 |
| 2025-06-04 | 33.28 | $129.30 | 234900 |
| 2025-06-03 | 33.45 | $129.87 | 650800 |
| 2025-06-02 | 33.62 | $133.27 | 393300 |
| 2025-05-30 | 33.12 | $132.03 | 563300 |
| 2025-05-29 | 32.62 | $129.79 | 503500 |
| 2025-05-28 | 32.19 | $132.65 | 638100 |
| 2025-05-27 | 31.74 | $129.70 | 413900 |
| 2025-05-23 | 31.41 | $128.50 | 675700 |
| 2025-05-22 | 31.16 | $128.46 | 294200 |
| 2025-05-21 | 30.55 | $130.70 | 274500 |
| 2025-05-20 | 29.60 | $133.28 | 267000 |
| 2025-05-19 | 28.25 | $134.91 | 565900 |
| 2025-05-16 | 26.82 | $134.74 | 623700 |
| 2025-05-15 | 25.36 | $130.40 | 401300 |
| 2025-05-14 | 23.98 | $129.72 | 600100 |
| 2025-05-13 | 22.58 | $127.55 | 777800 |
| 2025-05-12 | 21.05 | $131.89 | 1.1M |
| 2025-05-09 | 19.13 | $136.25 | 2.0M |
| 2025-05-08 | 17.26 | $115.88 | 856200 |
| 2025-05-07 | 16.47 | $114.74 | 661500 |
| 2025-05-06 | 15.74 | $112.81 | 591300 |
| 2025-05-05 | 15.26 | $113.97 | 474600 |
| 2025-05-02 | 14.52 | $114.40 | 791200 |
| 2025-05-01 | 13.86 | $107.24 | 771000 |
| 2025-04-30 | 13.69 | $106.20 | 432100 |
| 2025-04-29 | 13.89 | $107.71 | 308500 |
| 2025-04-28 | 13.78 | $106.45 | 352000 |
| 2025-04-25 | 13.66 | $105.41 | 275700 |
| 2025-04-24 | 13.78 | $104.45 | 299300 |
| 2025-04-23 | 13.77 | $105.08 | 592400 |
| 2025-04-22 | 13.75 | $102.14 | 513900 |
| 2025-04-21 | 14.32 | $97.32 | 795300 |
| 2025-04-17 | 14.93 | $106.04 | 434900 |
| 2025-04-16 | 14.12 | $106.70 | 910100 |
| 2025-04-15 | 13.30 | $106.36 | 386000 |
| 2025-04-14 | 12.72 | $104.66 | 519700 |
| 2025-04-11 | 12.18 | $103.78 | 308800 |
| 2025-04-10 | 11.79 | $102.78 | 464600 |
| 2025-04-09 | 11.38 | $106.48 | 983900 |
| 2025-04-08 | 10.94 | $98.77 | 693600 |
| 2025-04-07 | 11.03 | $98.72 | 1.0M |
| 2025-04-04 | 11.12 | $98.02 | 794400 |
| 2025-04-03 | 11.65 | $100.91 | 424100 |
| 2025-04-02 | 11.87 | $105.78 | 482900 |
| 2025-04-01 | 11.73 | $101.97 | 316800 |
| 2025-03-31 | 12.15 | $100.64 | 477300 |
| 2025-03-28 | 12.74 | $102.10 | 444500 |
| 2025-03-27 | 13.19 | $102.89 | 290700 |
| 2025-03-26 | 13.43 | $101.28 | 200300 |
| 2025-03-25 | 13.67 | $101.97 | 324100 |
| 2025-03-24 | 13.90 | $103.29 | 326100 |
| 2025-03-21 | 14.25 | $98.81 | 872000 |
| 2025-03-20 | 14.92 | $98.74 | 282800 |
| 2025-03-19 | 15.61 | $99.45 | 281400 |
| 2025-03-18 | 16.40 | $95.88 | 347500 |
| 2025-03-17 | 16.90 | $97.35 | 409200 |
| 2025-03-14 | 17.44 | $97.32 | 713700 |
| 2025-03-13 | 18.01 | $93.51 | 507500 |
| 2025-03-12 | 18.24 | $95.27 | 703100 |
| 2025-03-11 | 18.78 | $93.66 | 457600 |
| 2025-03-10 | 19.09 | $89.88 | 515800 |
| 2025-03-07 | 18.69 | $90.82 | 737500 |
| 2025-03-06 | 18.25 | $93.97 | 333600 |
| 2025-03-05 | 18.67 | $99.94 | 318700 |
| 2025-03-04 | 19.51 | $98.29 | 365400 |
| 2025-03-03 | 20.48 | $99.85 | 443700 |
| 2025-02-28 | 21.02 | $102.31 | 526900 |
| 2025-02-27 | 21.85 | $100.07 | 559600 |
| 2025-02-26 | 22.73 | $101.96 | 446100 |
| 2025-02-25 | 23.81 | $98.01 | 381100 |
| 2025-02-24 | 24.50 | $97.95 | 559300 |
| 2025-02-21 | 25.21 | $97.67 | 531000 |
| 2025-02-20 | 26.40 | $105.27 | 379400 |
| 2025-02-19 | 26.82 | $106.51 | 390200 |
| 2025-02-18 | 26.86 | $105.91 | 372800 |
| 2025-02-14 | 27.11 | $103.47 | 401300 |
| 2025-02-13 | 27.44 | $103.32 | 435300 |
| 2025-02-12 | 27.79 | $105.00 | 423100 |
| 2025-02-11 | 27.85 | $106.33 | 397000 |
| 2025-02-10 | 27.58 | $107.87 | 380300 |
| 2025-02-07 | 27.21 | $107.11 | 437900 |
| 2025-02-06 | 26.67 | $109.17 | 363700 |
| 2025-02-05 | 25.73 | $110.11 | 444500 |
| 2025-02-04 | 24.75 | $107.60 | 482500 |
| 2025-02-03 | 23.98 | $104.75 | 646000 |
| 2025-01-31 | 23.45 | $107.13 | 920500 |
| 2025-01-30 | 21.95 | $102.42 | 765200 |
| 2025-01-29 | 21.53 | $99.86 | 349500 |
| 2025-01-28 | 21.69 | $98.03 | 323700 |
| 2025-01-27 | 21.99 | $97.20 | 331100 |
| 2025-01-24 | 22.32 | $99.62 | 214000 |
| 2025-01-23 | 21.95 | $100.35 | 283000 |
| 2025-01-22 | 21.44 | $99.61 | 257200 |
| 2025-01-21 | 20.98 | $99.10 | 385000 |
| 2025-01-17 | 20.51 | $98.17 | 225100 |
| 2025-01-16 | 20.18 | $97.34 | 311800 |
| 2025-01-15 | 19.92 | $97.45 | 385900 |
| 2025-01-14 | 19.68 | $95.71 | 406900 |
| 2025-01-13 | 19.69 | $94.30 | 290000 |
| 2025-01-10 | 20.19 | $91.66 | 251500 |
| 2025-01-08 | 20.24 | $94.41 | 312400 |
| 2025-01-07 | 20.06 | $93.54 | 505600 |
| 2025-01-06 | 19.68 | $94.65 | 432600 |
| 2025-01-03 | 19.17 | $94.97 | 467900 |
| 2025-01-02 | 19.01 | $92.76 | 532300 |
| 2024-12-31 | 18.88 | $90.85 | 399000 |
| 2024-12-30 | 19.30 | $90.13 | 169800 |
| 2024-12-27 | 20.02 | $90.87 | 224500 |
| 2024-12-26 | 20.53 | $92.11 | 277100 |
| 2024-12-24 | 20.82 | $91.06 | 136200 |
| 2024-12-23 | 21.41 | $89.21 | 293600 |
| 2024-12-20 | 22.49 | $87.28 | 2.1M |
| 2024-12-19 | 23.59 | $88.41 | 549200 |
| 2024-12-18 | 24.75 | $85.98 | 482300 |
| 2024-12-17 | 25.96 | $90.24 | 362200 |
| 2024-12-16 | 26.14 | $91.47 | 316400 |
| 2024-12-13 | 26.43 | $88.75 | 229000 |
| 2024-12-12 | 26.99 | $89.40 | 331700 |
| 2024-12-11 | 27.66 | $88.80 | 233600 |
| 2024-12-10 | 28.37 | $88.27 | 331800 |
| 2024-12-09 | 29.36 | $87.92 | 374500 |
| 2024-12-06 | 30.14 | $91.20 | 361200 |
| 2024-12-05 | 30.28 | $91.69 | 238500 |
| 2024-12-04 | 29.93 | $91.64 | 318400 |
| 2024-12-03 | 29.57 | $90.80 | 235200 |
| 2024-12-02 | 29.20 | $91.57 | 520900 |
| 2024-11-29 | 28.90 | $91.41 | 202400 |
| 2024-11-27 | 28.64 | $90.75 | 224000 |
| 2024-11-26 | 28.16 | $91.43 | 185400 |
| 2024-11-25 | 27.71 | $91.57 | 463700 |
| 2024-11-22 | 27.13 | $90.08 | 337100 |
| 2024-11-21 | 26.74 | $88.82 | 299100 |
| 2024-11-20 | 26.61 | $87.29 | 260800 |
| 2024-11-19 | 26.62 | $87.77 | 234700 |
| 2024-11-18 | 26.63 | $87.34 | 449500 |
| 2024-11-15 | 26.70 | $87.20 | 751700 |
| 2024-11-14 | 26.78 | $84.82 | 463300 |
| 2024-11-13 | 26.85 | $89.85 | 369800 |
| 2024-11-12 | 25.36 | $89.26 | 376000 |
| 2024-11-11 | 23.78 | $90.83 | 428300 |
| 2024-11-08 | 21.91 | $91.23 | 571300 |
| 2024-11-07 | 19.92 | $90.37 | 562600 |
| 2024-11-06 | 17.99 | $88.98 | 626800 |
| 2024-11-05 | 16.12 | $81.28 | 319800 |
| 2024-11-04 | 14.93 | $80.59 | 364200 |
| 2024-11-01 | 13.68 | $79.70 | 404700 |
| 2024-10-31 | 12.50 | $80.92 | 525900 |
| 2024-10-30 | 10.87 | $82.12 | 1.1M |
| 2024-10-29 | 9.16 | $74.99 | 507600 |
| 2024-10-28 | 9.33 | $73.33 | 530800 |
| 2024-10-25 | 9.74 | $72.09 | 326100 |
| 2024-10-24 | 10.10 | $72.77 | 344800 |
| 2024-10-23 | 10.62 | $73.44 | 394400 |
| 2024-10-22 | 10.94 | $72.02 | 142300 |
| 2024-10-21 | 10.67 | $71.72 | 183600 |
| 2024-10-18 | 10.55 | $73.05 | 214100 |
| 2024-10-17 | 10.71 | $74.12 | 248400 |
| 2024-10-16 | 10.91 | $74.43 | 233700 |
| 2024-10-15 | 11.46 | $74.84 | 210300 |
| 2024-10-14 | 11.80 | $74.95 | 163700 |
| 2024-10-11 | 12.38 | $73.29 | 175300 |
| 2024-10-10 | 12.38 | $72.51 | 193600 |
| 2024-10-09 | 12.11 | $73.14 | 214100 |
| 2024-10-08 | 12.06 | $72.88 | 227700 |
| 2024-10-07 | 11.82 | $72.59 | 233800 |
| 2024-10-04 | 11.56 | $73.10 | 187700 |
| 2024-10-03 | 11.38 | $71.94 | 237500 |
| 2024-10-02 | 11.19 | $73.77 | 279500 |
| 2024-10-01 | 11.52 | $75.37 | 415600 |
| 2024-09-30 | 11.98 | $75.48 | 280300 |
| 2024-09-27 | 12.52 | $75.22 | 217300 |
| 2024-09-26 | 13.13 | $74.21 | 295900 |
| 2024-09-25 | 13.77 | $75.23 | 286700 |
| 2024-09-24 | 14.04 | $77.42 | 262000 |
| 2024-09-23 | 13.98 | $77.63 | 376600 |
| 2024-09-20 | 13.92 | $75.30 | 1.3M |
| 2024-09-19 | 14.40 | $74.99 | 311800 |
| 2024-09-18 | 15.02 | $73.57 | 438200 |
| 2024-09-17 | 15.73 | $73.63 | 320500 |
| 2024-09-16 | 16.42 | $73.50 | 287900 |
| 2024-09-13 | 17.12 | $72.86 | 413600 |
| 2024-09-12 | 17.77 | $72.09 | 235400 |
| 2024-09-11 | 18.20 | $70.84 | 550800 |
| 2024-09-10 | 18.18 | $69.64 | 288800 |
| 2024-09-09 | 17.89 | $70.06 | 387200 |
| 2024-09-06 | 17.59 | $69.79 | 480200 |
| 2024-09-05 | 17.49 | $72.05 | 362200 |
| 2024-09-04 | 17.82 | $73.65 | 421800 |
| 2024-09-03 | 18.51 | $73.39 | 478400 |
| 2024-08-30 | 19.25 | $75.71 | 368700 |
| 2024-08-29 | 19.91 | $75.50 | 333200 |
| 2024-08-28 | 20.60 | $75.47 | 440200 |
| 2024-08-27 | 21.38 | $75.55 | 369300 |
| 2024-08-26 | 22.28 | $75.76 | 436100 |
| 2024-08-23 | 22.62 | $75.35 | 395800 |
| 2024-08-22 | 23.13 | $73.88 | 291700 |
| 2024-08-21 | 23.93 | $73.38 | 405100 |
| 2024-08-20 | 24.78 | $71.91 | 261800 |
| 2024-08-19 | 25.93 | $71.69 | 363700 |
| 2024-08-16 | 27.13 | $72.93 | 330700 |
| 2024-08-15 | 28.42 | $73.14 | 408200 |
| 2024-08-14 | 29.60 | $74.04 | 322600 |
| 2024-08-13 | 31.08 | $73.11 | 528600 |
| 2024-08-12 | 32.60 | $71.46 | 393600 |
| 2024-08-09 | 33.83 | $72.07 | 365500 |
| 2024-08-08 | 35.04 | $71.51 | 654900 |
| 2024-08-07 | 36.17 | $68.25 | 954000 |
| 2024-08-06 | 37.36 | $74.71 | 863400 |
| 2024-08-05 | 38.77 | $73.65 | 562800 |
| 2024-08-02 | 40.54 | $75.67 | 386300 |
| 2024-08-01 | 41.45 | $76.99 | 458000 |
| 2024-07-31 | 41.73 | $78.41 | 510000 |
| 2024-07-30 | 41.69 | $78.24 | 417200 |
| 2024-07-29 | 41.18 | $78.73 | 358700 |
| 2024-07-26 | 40.69 | $78.81 | 420500 |
| 2024-07-25 | 40.26 | $77.01 | 704900 |
| 2024-07-24 | 39.80 | $78.91 | 384000 |
| 2024-07-23 | 39.05 | $79.32 | 425900 |
| 2024-07-22 | 37.96 | $78.28 | 440700 |
| 2024-07-19 | 36.96 | $76.89 | 377000 |
| 2024-07-18 | 36.01 | $78.03 | 370000 |
| 2024-07-17 | 34.66 | $78.03 | 654000 |
| 2024-07-16 | 33.25 | $77.25 | 677700 |
| 2024-07-15 | 31.90 | $75.10 | 853400 |
| 2024-07-12 | 30.54 | $71.08 | 262600 |
| 2024-07-11 | 30.02 | $69.74 | 325700 |
| 2024-07-10 | 29.90 | $67.66 | 238300 |
| 2024-07-09 | 30.34 | $67.08 | 315000 |
| 2024-07-08 | 30.81 | $68.20 | 289700 |
| 2024-07-05 | 30.72 | $68.04 | 337200 |
| 2024-07-03 | 30.79 | $68.00 | 321300 |
| 2024-07-02 | 30.90 | $67.43 | 376500 |
| 2024-07-01 | 31.11 | $67.27 | 583000 |
| 2024-06-28 | 31.34 | $68.21 | 1.3M |
| 2024-06-27 | 30.98 | $65.98 | 539700 |
| 2024-06-26 | 31.09 | $65.95 | 394600 |
| 2024-06-25 | 31.47 | $65.84 | 508600 |
| 2024-06-24 | 31.66 | $65.35 | 659100 |
| 2024-06-21 | 31.87 | $65.66 | 2.3M |
| 2024-06-20 | 32.56 | $63.63 | 507200 |
| 2024-06-18 | 33.71 | $64.14 | 291800 |
| 2024-06-17 | 34.96 | $63.27 | 300000 |
| 2024-06-14 | 36.41 | $63.03 | 359100 |
| 2024-06-13 | 37.94 | $64.11 | 256200 |
| 2024-06-12 | 38.80 | $64.76 | 357000 |
| 2024-06-11 | 39.33 | $64.52 | 348600 |
| 2024-06-10 | 40.06 | $64.42 | 550600 |
| 2024-06-07 | 40.59 | $65.43 | 341700 |
| 2024-06-06 | 40.49 | $65.74 | 315500 |
| 2024-06-05 | 40.40 | $65.64 | 161900 |
| 2024-06-04 | 40.43 | $65.20 | 358100 |
| 2024-06-03 | 40.45 | $65.61 | 441900 |
| 2024-05-31 | 40.49 | $64.39 | 426000 |
| 2024-05-30 | 40.62 | $65.54 | 304100 |
| 2024-05-29 | 40.60 | $64.43 | 245600 |
| 2024-05-28 | 40.64 | $66.14 | 336800 |
| 2024-05-24 | 40.41 | $65.54 | 214200 |
| 2024-05-23 | 40.26 | $65.05 | 207200 |
| 2024-05-22 | 40.15 | $65.37 | 300200 |
| 2024-05-21 | 39.72 | $66.12 | 280000 |
| 2024-05-20 | 39.31 | $65.47 | 239000 |
| 2024-05-17 | 38.60 | $65.27 | 258300 |
| 2024-05-16 | 37.87 | $65.95 | 610900 |
| 2024-05-15 | 36.44 | $66.00 | 443500 |
| 2024-05-14 | 35.09 | $65.72 | 520100 |
| 2024-05-13 | 33.35 | $65.10 | 490200 |
| 2024-05-10 | 31.67 | $64.80 | 316100 |
| 2024-05-09 | 29.94 | $64.00 | 480200 |
| 2024-05-08 | 28.15 | $64.50 | 520200 |
| 2024-05-07 | 26.27 | $63.04 | 520700 |
| 2024-05-06 | 24.40 | $63.04 | 977400 |
| 2024-05-03 | 22.48 | $60.08 | 1.1M |
| 2024-05-02 | 20.62 | $52.40 | 667500 |
| 2024-05-01 | 19.85 | $50.52 | 519700 |
| 2024-04-30 | 19.99 | $49.62 | 385700 |
| 2024-04-29 | 20.71 | $49.92 | 190100 |
| 2024-04-26 | 21.47 | $49.68 | 457500 |
| 2024-04-25 | 22.38 | $47.63 | 340500 |
| 2024-04-24 | 22.86 | $47.21 | 340400 |
| 2024-04-23 | 23.06 | $47.04 | 261100 |
| 2024-04-22 | 23.26 | $46.84 | 245000 |
| 2024-04-19 | 23.39 | $46.33 | 318100 |
| 2024-04-18 | 23.14 | $46.14 | 249800 |
| 2024-04-17 | 22.91 | $45.99 | 269400 |
| 2024-04-16 | 22.59 | $45.68 | 294500 |
| 2024-04-15 | 21.81 | $45.59 | 564600 |
| 2024-04-12 | 21.02 | $46.26 | 343700 |
| 2024-04-11 | 20.37 | $47.16 | 382300 |
| 2024-04-10 | 19.94 | $46.73 | 606500 |
| 2024-04-09 | 19.48 | $48.46 | 315100 |
| 2024-04-08 | 19.58 | $49.59 | 335400 |
| 2024-04-05 | 20.05 | $50.62 | 342800 |
| 2024-04-04 | 21.08 | $50.72 | 464700 |
| 2024-04-03 | 22.16 | $51.34 | 485700 |
| 2024-04-02 | 23.29 | $51.53 | 394600 |
| 2024-04-01 | 24.04 | $52.34 | 474800 |
| 2024-03-28 | 24.79 | $51.40 | 335800 |
| 2024-03-27 | 26.01 | $51.80 | 264100 |
| 2024-03-26 | 27.14 | $51.23 | 259300 |
| 2024-03-25 | 28.31 | $50.86 | 217100 |
| 2024-03-22 | 29.38 | $50.71 | 185200 |
| 2024-03-21 | 30.27 | $49.92 | 349400 |
| 2024-03-20 | 30.83 | $49.59 | 348000 |
| 2024-03-19 | 31.27 | $49.94 | 330400 |
| 2024-03-18 | 31.74 | $49.06 | 375100 |
| 2024-03-15 | 32.23 | $48.99 | 945900 |
| 2024-03-14 | 32.57 | $48.57 | 452200 |
| 2024-03-13 | 32.92 | $49.99 | 313000 |
| 2024-03-12 | 33.77 | $50.04 | 321900 |
| 2024-03-11 | 34.56 | $50.09 | 301100 |
| 2024-03-08 | 35.39 | $50.09 | 424300 |
| 2024-03-07 | 36.18 | $49.07 | 335200 |
| 2024-03-06 | 36.56 | $47.81 | 396700 |
| 2024-03-05 | 36.74 | $48.22 | 459800 |
| 2024-03-04 | 36.98 | $48.86 | 354600 |
| 2024-03-01 | 37.45 | $49.14 | 460600 |
| 2024-02-29 | 37.97 | $49.50 | 666100 |
| 2024-02-28 | 38.52 | $48.66 | 593100 |
| 2024-02-27 | 38.79 | $47.65 | 513800 |
| 2024-02-26 | 38.65 | $47.48 | 354700 |
| 2024-02-23 | 38.39 | $46.85 | 396500 |
| 2024-02-22 | 37.86 | $46.16 | 574600 |
| 2024-02-21 | 37.11 | $45.68 | 519600 |
| 2024-02-20 | 36.21 | $46.00 | 909900 |
| 2024-02-16 | 35.33 | $47.14 | 597800 |
| 2024-02-15 | 34.57 | $49.51 | 503000 |
| 2024-02-14 | 34.04 | $49.85 | 375200 |
| 2024-02-13 | 33.56 | $49.63 | 449100 |
| 2024-02-12 | 33.06 | $50.97 | 505800 |
| 2024-02-09 | 32.65 | $50.42 | 552500 |
| 2024-02-08 | 32.16 | $49.17 | 522500 |
| 2024-02-07 | 31.15 | $48.89 | 374000 |
| 2024-02-06 | 29.97 | $48.78 | 666800 |
| 2024-02-05 | 28.71 | $48.91 | 808500 |
| 2024-02-02 | 27.34 | $48.39 | 939400 |
| 2024-02-01 | 25.77 | $46.72 | 1.7M |
| 2024-01-31 | 24.13 | $50.48 | 2.3M |
| 2024-01-30 | 22.69 | $47.68 | 5.7M |
| 2024-01-29 | 21.05 | $58.63 | 582800 |
| 2024-01-26 | 22.01 | $60.37 | 354700 |
| 2024-01-25 | 22.69 | $61.18 | 278700 |
| 2024-01-24 | 23.04 | $61.02 | 303600 |
| 2024-01-23 | 23.38 | $61.60 | 313700 |
| 2024-01-22 | 23.28 | $62.21 | 372800 |
| 2024-01-19 | 23.00 | $62.02 | 505700 |
| 2024-01-18 | 22.94 | $58.97 | 272500 |
| 2024-01-17 | 23.97 | $58.58 | 236600 |
| 2024-01-16 | 24.91 | $58.82 | 280200 |
| 2024-01-12 | 25.89 | $58.69 | 202800 |
| 2024-01-11 | 27.17 | $57.83 | 271800 |
| 2024-01-10 | 28.09 | $57.44 | 306700 |
| 2024-01-09 | 29.36 | $56.88 | 299000 |
| 2024-01-08 | 30.35 | $57.43 | 332800 |
| 2024-01-05 | 31.39 | $56.91 | 441000 |
| 2024-01-04 | 32.81 | $59.21 | 359100 |
| 2024-01-03 | 33.57 | $59.61 | 423700 |
| 2024-01-02 | 34.38 | $58.81 | 325200 |
| 2023-12-29 | 35.72 | $58.95 | 371500 |
| 2023-12-28 | 36.66 | $59.58 | 271900 |
| 2023-12-27 | 37.21 | $60.11 | 298100 |
| 2023-12-26 | 37.49 | $59.88 | 321200 |
| 2023-12-22 | 37.96 | $59.59 | 252200 |
| 2023-12-21 | 38.44 | $59.27 | 306800 |
| 2023-12-20 | 39.09 | $59.38 | 390200 |
| 2023-12-19 | 39.71 | $59.90 | 437100 |
| 2023-12-18 | 39.88 | $60.28 | 418900 |
| 2023-12-15 | 39.97 | $59.99 | 3.8M |
| 2023-12-14 | 40.07 | $60.40 | 641900 |
| 2023-12-13 | 40.17 | $61.51 | 662400 |
| 2023-12-12 | 39.36 | $60.88 | 524700 |
| 2023-12-11 | 38.55 | $60.01 | 520700 |
| 2023-12-08 | 37.98 | $59.94 | 252200 |
| 2023-12-07 | 37.41 | $59.54 | 364400 |
| 2023-12-06 | 36.93 | $59.30 | 412200 |
| 2023-12-05 | 36.42 | $59.41 | 341500 |
| 2023-12-04 | 35.70 | $59.38 | 368300 |
| 2023-12-01 | 35.10 | $58.76 | 465900 |
| 2023-11-30 | 34.62 | $56.97 | 522200 |
| 2023-11-29 | 34.32 | $57.65 | 399300 |
| 2023-11-28 | 33.50 | $57.56 | 264400 |
| 2023-11-27 | 32.64 | $57.70 | 318700 |
| 2023-11-24 | 31.81 | $57.48 | 164500 |
| 2023-11-22 | 31.05 | $57.04 | 348700 |
| 2023-11-21 | 30.26 | $56.53 | 360000 |
| 2023-11-20 | 29.60 | $55.78 | 454300 |
| 2023-11-17 | 29.10 | $55.24 | 439300 |
| 2023-11-16 | 28.67 | $55.21 | 299900 |
| 2023-11-15 | 28.26 | $55.37 | 468600 |
| 2023-11-14 | 27.65 | $56.18 | 426500 |
| 2023-11-13 | 27.00 | $55.18 | 507800 |
| 2023-11-10 | 26.52 | $55.63 | 399100 |
| 2023-11-09 | 25.83 | $55.19 | 427800 |
| 2023-11-08 | 24.69 | $55.32 | 356900 |
| 2023-11-07 | 23.57 | $55.50 | 415500 |
| 2023-11-06 | 22.40 | $55.20 | 387300 |
| 2023-11-03 | 21.06 | $55.20 | 531000 |
| 2023-11-02 | 19.64 | $54.25 | 400200 |
| 2023-11-01 | 18.43 | $53.65 | 581800 |
| 2023-10-31 | 17.21 | $51.80 | 766600 |
| 2023-10-30 | 16.27 | $51.37 | 686600 |
| 2023-10-27 | 15.47 | $49.98 | 1.0M |
| 2023-10-26 | 14.80 | $43.15 | 344800 |
| 2023-10-25 | 15.14 | $44.41 | 321800 |
| 2023-10-24 | 15.67 | $44.06 | 363600 |
| 2023-10-23 | 16.47 | $42.29 | 298700 |
| 2023-10-20 | 16.87 | $43.41 | 343000 |
| 2023-10-19 | 17.63 | $43.42 | 314900 |
| 2023-10-18 | 18.43 | $44.96 | 214900 |
| 2023-10-17 | 18.50 | $45.15 | 316200 |
| 2023-10-16 | 18.37 | $45.05 | 224800 |
| 2023-10-13 | 18.46 | $44.41 | 209700 |
| 2023-10-12 | 18.61 | $44.85 | 291900 |
| 2023-10-11 | 18.56 | $45.78 | 226800 |
| 2023-10-10 | 17.72 | $45.89 | 313500 |
| 2023-10-09 | 17.10 | $44.41 | 304700 |
| 2023-10-06 | 17.19 | $43.91 | 298400 |
| 2023-10-05 | 17.51 | $43.60 | 332500 |
| 2023-10-04 | 17.83 | $43.35 | 359800 |
| 2023-10-03 | 18.77 | $42.89 | 283300 |
| 2023-10-02 | 19.33 | $42.76 | 297600 |
| 2023-09-29 | 19.93 | $42.85 | 368700 |
| 2023-09-28 | 20.42 | $43.15 | 414800 |
| 2023-09-27 | 20.69 | $43.07 | 305400 |
| 2023-09-26 | 21.35 | $42.49 | 315400 |
| 2023-09-25 | 22.04 | $43.22 | 243300 |
| 2023-09-22 | 22.69 | $42.85 | 374400 |
| 2023-09-21 | 23.40 | $42.40 | 290600 |
| 2023-09-20 | 24.16 | $43.14 | 353600 |
| 2023-09-19 | 24.53 | $43.14 | 280400 |
| 2023-09-18 | 25.26 | $42.65 | 306200 |
| 2023-09-15 | 26.04 | $43.16 | 2.2M |
| 2023-09-14 | 26.85 | $43.77 | 649600 |
| 2023-09-13 | 27.12 | $43.81 | 539700 |
| 2023-09-12 | 27.66 | $43.59 | 336800 |
| 2023-09-11 | 28.24 | $44.36 | 429800 |
| 2023-09-08 | 28.34 | $44.22 | 390000 |
| 2023-09-07 | 28.47 | $44.26 | 477800 |
| 2023-09-06 | 28.42 | $43.97 | 341900 |
| 2023-09-05 | 28.50 | $43.46 | 477800 |
| 2023-09-01 | 28.59 | $45.50 | 528600 |
| 2023-08-31 | 27.95 | $43.85 | 418100 |
| 2023-08-30 | 27.87 | $43.45 | 404100 |
| 2023-08-29 | 28.02 | $43.28 | 279900 |
| 2023-08-28 | 28.23 | $43.55 | 264200 |
| 2023-08-25 | 28.14 | $43.20 | 290300 |
| 2023-08-24 | 28.06 | $43.47 | 332600 |
| 2023-08-23 | 28.02 | $42.98 | 285400 |
| 2023-08-22 | 28.22 | $42.65 | 239100 |
| 2023-08-21 | 28.43 | $42.65 | 349600 |
| 2023-08-18 | 28.66 | $42.52 | 296800 |
| 2023-08-17 | 29.02 | $42.30 | 331200 |
| 2023-08-16 | 29.49 | $41.81 | 248000 |
| 2023-08-15 | 29.98 | $42.79 | 274500 |
| 2023-08-14 | 30.15 | $43.55 | 369200 |
| 2023-08-11 | 29.75 | $44.12 | 634700 |
| 2023-08-10 | 29.33 | $43.94 | 477200 |
| 2023-08-09 | 29.61 | $44.59 | 335700 |
| 2023-08-08 | 29.95 | $44.65 | 485200 |
| 2023-08-07 | 29.43 | $45.24 | 320000 |
| 2023-08-04 | 28.62 | $45.06 | 262000 |
| 2023-08-03 | 27.78 | $44.41 | 440100 |
| 2023-08-02 | 27.28 | $43.21 | 383500 |
| 2023-08-01 | 27.10 | $43.31 | 312900 |
| 2023-07-31 | 26.57 | $43.24 | 194400 |
| 2023-07-28 | 25.80 | $42.92 | 214100 |
| 2023-07-27 | 25.03 | $42.82 | 245600 |
| 2023-07-26 | 24.25 | $42.55 | 375200 |
| 2023-07-25 | 23.42 | $43.72 | 308300 |
| 2023-07-24 | 22.69 | $43.19 | 309500 |
| 2023-07-21 | 22.03 | $42.35 | 476300 |
| 2023-07-20 | 21.56 | $41.82 | 301300 |
| 2023-07-19 | 21.28 | $41.23 | 552600 |
| 2023-07-18 | 21.10 | $40.94 | 361100 |
| 2023-07-17 | 21.06 | $39.75 | 364200 |
| 2023-07-14 | 21.40 | $39.15 | 398900 |
| 2023-07-13 | 22.05 | $38.15 | 408000 |
| 2023-07-12 | 23.01 | $37.98 | 379600 |
| 2023-07-11 | 24.19 | $37.30 | 395300 |
| 2023-07-10 | 25.13 | $36.69 | 496800 |
| 2023-07-07 | 25.81 | $35.41 | 546200 |
| 2023-07-06 | 26.53 | $33.68 | 334200 |
| 2023-07-05 | 25.59 | $34.09 | 376400 |
| 2023-07-03 | 24.62 | $34.52 | 176500 |
| 2023-06-30 | 23.74 | $34.34 | 373800 |
| 2023-06-29 | 22.86 | $34.45 | 356000 |
| 2023-06-28 | 21.51 | $33.81 | 357700 |
| 2023-06-27 | 20.07 | $34.20 | 361400 |
| 2023-06-26 | 18.64 | $34.26 | 396000 |
| 2023-06-23 | 17.17 | $34.95 | 581200 |
| 2023-06-22 | 15.74 | $36.16 | 459200 |
| 2023-06-21 | 14.49 | $37.02 | 416500 |
| 2023-06-20 | 13.53 | $38.53 | 470700 |
| 2023-06-16 | 13.00 | $38.84 | 1.5M |
| 2023-06-15 | 12.55 | $38.76 | 461500 |
| 2023-06-14 | 12.08 | $39.38 | 469500 |
| 2023-06-13 | 11.92 | $40.58 | 430900 |
| 2023-06-12 | 12.19 | $41.01 | 312300 |
| 2023-06-09 | 12.70 | $41.94 | 221600 |
| 2023-06-08 | 13.00 | $42.13 | 273400 |
| 2023-06-07 | 13.16 | $42.48 | 349000 |
| 2023-06-06 | 13.23 | $42.13 | 498800 |
| 2023-06-05 | 13.67 | $41.26 | 371600 |
| 2023-06-02 | 14.13 | $43.43 | 366600 |
| 2023-06-01 | 14.09 | $41.80 | 291900 |
| 2023-05-31 | 14.61 | $41.50 | 393000 |
| 2023-05-30 | 15.25 | $41.88 | 222100 |
| 2023-05-26 | 15.49 | $42.29 | 236000 |
| 2023-05-25 | 15.65 | $42.53 | 226700 |
| 2023-05-24 | 15.71 | $42.79 | 415600 |
| 2023-05-23 | 15.78 | $42.30 | 554500 |
| 2023-05-22 | 15.97 | $42.91 | 361100 |
| 2023-05-19 | 15.62 | $43.50 | 456500 |
| 2023-05-18 | 15.13 | $42.98 | 353400 |
| 2023-05-17 | 14.75 | $42.46 | 436300 |
| 2023-05-16 | 14.56 | $41.42 | 401500 |
| 2023-05-15 | 14.81 | $40.50 | 379500 |
| 2023-05-12 | 15.18 | $41.15 | 203800 |
| 2023-05-11 | 15.19 | $41.23 | 189300 |
| 2023-05-10 | 15.19 | $41.69 | 253800 |
| 2023-05-09 | 14.90 | $41.31 | 252100 |
| 2023-05-08 | 14.94 | $41.50 | 360200 |
| 2023-05-05 | 14.98 | $41.65 | 311300 |
| 2023-05-04 | 14.92 | $42.10 | 324600 |
| 2023-05-03 | 15.06 | $42.64 | 601500 |
| 2023-05-02 | 15.21 | $38.34 | 452300 |
| 2023-05-01 | 15.01 | $40.82 | 218200 |
| 2023-04-28 | 14.72 | $40.57 | 248600 |
| 2023-04-27 | 14.45 | $40.63 | 217700 |
| 2023-04-26 | 14.23 | $40.85 | 215200 |
| 2023-04-25 | 13.87 | $40.58 | 176900 |
| 2023-04-24 | 13.38 | $40.56 | 193900 |
| 2023-04-21 | 12.62 | $40.64 | 229600 |
| 2023-04-20 | 11.88 | $39.64 | 234600 |
| 2023-04-19 | 11.65 | $39.07 | 232700 |
| 2023-04-18 | 11.80 | $39.50 | 213600 |
| 2023-04-17 | 11.92 | $39.39 | 143000 |
| 2023-04-14 | 11.59 | $39.90 | 150000 |
| 2023-04-13 | 11.09 | $39.98 | 230600 |
| 2023-04-12 | 10.59 | $39.20 | 234500 |
| 2023-04-11 | 10.64 | $38.62 | 183500 |
| 2023-04-10 | 10.78 | $38.21 | 301600 |
| 2023-04-06 | 11.33 | $37.91 | 194100 |
| 2023-04-05 | 11.89 | $38.09 | 198600 |
| 2023-04-04 | 12.48 | $37.78 | 214700 |
| 2023-04-03 | 13.10 | $38.51 | 256000 |
| 2023-03-31 | 13.46 | $38.62 | 378300 |
| 2023-03-30 | 13.90 | $37.32 | 172500 |
| 2023-03-29 | 14.15 | $36.80 | 224900 |
| 2023-03-28 | 14.44 | $37.46 | 187300 |
| 2023-03-27 | 14.86 | $37.68 | 240600 |
| 2023-03-24 | 15.29 | $36.56 | 272800 |
| 2023-03-23 | 15.05 | $36.17 | 326900 |
| 2023-03-22 | 14.80 | $36.59 | 324800 |
| 2023-03-21 | 15.00 | $37.73 | 233700 |
| 2023-03-20 | 15.65 | $37.29 | 270300 |
| 2023-03-17 | 16.12 | $36.41 | 1.0M |
| 2023-03-16 | 16.09 | $37.13 | 287300 |
| 2023-03-15 | 16.06 | $36.89 | 301800 |
| 2023-03-14 | 15.67 | $37.42 | 236600 |
| 2023-03-13 | 15.76 | $36.76 | 218700 |
| 2023-03-10 | 15.76 | $37.79 | 184200 |
| 2023-03-09 | 16.29 | $38.61 | 244700 |
| 2023-03-08 | 17.10 | $38.07 | 326900 |
| 2023-03-07 | 17.97 | $38.72 | 174500 |
| 2023-03-06 | 18.72 | $38.72 | 223500 |
| 2023-03-03 | 19.45 | $39.38 | 156000 |
| 2023-03-02 | 20.05 | $38.85 | 203900 |
| 2023-03-01 | 20.84 | $38.52 | 198100 |
| 2023-02-28 | 21.53 | $39.12 | 317500 |
| 2023-02-27 | 22.01 | $39.19 | 144300 |
| 2023-02-24 | 22.50 | $39.79 | 165000 |
| 2023-02-23 | 22.69 | $40.01 | 224200 |
| 2023-02-22 | 22.68 | $40.16 | 295900 |
| 2023-02-21 | 22.60 | $40.96 | 209500 |
| 2023-02-17 | 22.23 | $40.96 | 228300 |
| 2023-02-16 | 21.55 | $40.71 | 200100 |
| 2023-02-15 | 21.10 | $40.43 | 158600 |
| 2023-02-14 | 20.62 | $40.18 | 206400 |
| 2023-02-13 | 19.77 | $41.27 | 203200 |
| 2023-02-10 | 18.94 | $40.11 | 218200 |
| 2023-02-09 | 18.30 | $39.37 | 264500 |
| 2023-02-08 | 17.87 | $38.80 | 188200 |
| 2023-02-07 | 17.43 | $39.73 | 340500 |
| 2023-02-06 | 16.96 | $40.72 | 398800 |
| 2023-02-03 | 15.20 | $43.83 | 435500 |
| 2023-02-02 | 13.34 | $38.64 | 278800 |
| 2023-02-01 | 12.95 | $38.54 | 393100 |
| 2023-01-31 | 12.77 | $38.18 | 230100 |
| 2023-01-30 | 12.94 | $37.62 | 162100 |
| 2023-01-27 | 12.99 | $38.25 | 138500 |
| 2023-01-26 | 12.68 | $38.79 | 109800 |
| 2023-01-25 | 12.52 | $38.64 | 123700 |
| 2023-01-24 | 12.31 | $38.46 | 171000 |
| 2023-01-23 | 12.11 | $38.09 | 170600 |
| 2023-01-20 | 12.23 | $37.66 | 223800 |
| 2023-01-19 | 12.63 | $36.69 | 183600 |
| 2023-01-18 | 12.88 | $36.43 | 138300 |
| 2023-01-17 | 13.25 | $36.92 | 164000 |
| 2023-01-13 | 13.83 | $37.32 | 155900 |
| 2023-01-12 | 14.52 | $36.97 | 158400 |
| 2023-01-11 | 15.12 | $36.89 | 146500 |
| 2023-01-10 | 15.76 | $37.00 | 215000 |
| 2023-01-09 | 16.28 | $36.06 | 240400 |
| 2023-01-06 | 16.87 | $37.37 | 377300 |
| 2023-01-05 | 17.70 | $36.39 | 242500 |
| 2023-01-04 | 17.94 | $36.06 | 346400 |
| 2023-01-03 | 18.20 | $35.61 | 262700 |
| 2022-12-30 | 18.06 | $35.50 | 289400 |
| 2022-12-29 | 17.68 | $35.58 | 181900 |
| 2022-12-28 | 17.42 | $35.65 | 222100 |
| 2022-12-27 | 17.15 | $36.13 | 173700 |
| 2022-12-23 | 17.13 | $36.17 | 181000 |
| 2022-12-22 | 17.11 | $37.00 | 314500 |
| 2022-12-21 | 17.32 | $37.30 | 239800 |
| 2022-12-20 | 17.60 | $36.34 | 248100 |
| 2022-12-19 | 17.00 | $36.11 | 258000 |
| 2022-12-16 | 16.38 | $36.01 | 2.3M |
| 2022-12-15 | 15.74 | $37.08 | 367600 |
| 2022-12-14 | 15.36 | $36.82 | 265000 |
| 2022-12-13 | 15.07 | $37.02 | 275700 |
| 2022-12-12 | 14.89 | $37.53 | 241800 |
| 2022-12-09 | 14.21 | $37.58 | 207400 |
| 2022-12-08 | 13.65 | $38.74 | 181400 |
| 2022-12-07 | 13.38 | $38.95 | 367000 |
| 2022-12-06 | 13.10 | $39.47 | 250800 |
| 2022-12-05 | 13.35 | $39.46 | 261300 |
| 2022-12-02 | 13.61 | $40.43 | 294600 |
| 2022-12-01 | 14.11 | $41.24 | 187200 |
| 2022-11-30 | 14.10 | $41.60 | 525700 |
| 2022-11-29 | 14.15 | $40.71 | 169400 |
| 2022-11-28 | 14.70 | $40.68 | 340200 |
| 2022-11-25 | 15.26 | $40.34 | 67300 |
| 2022-11-23 | 15.88 | $40.47 | 109300 |
| 2022-11-22 | 16.37 | $40.92 | 253600 |
| 2022-11-21 | 16.89 | $40.39 | 188400 |
| 2022-11-18 | 17.55 | $40.83 | 286500 |
| 2022-11-17 | 18.08 | $40.53 | 329500 |
| 2022-11-16 | 18.81 | $40.85 | 417300 |
| 2022-11-15 | 19.58 | $39.73 | 655700 |
| 2022-11-14 | 20.55 | $39.72 | 317400 |
| 2022-11-11 | 21.61 | $40.55 | 279300 |
| 2022-11-10 | 22.44 | $42.91 | 320900 |
| 2022-11-09 | 22.14 | $42.69 | 342300 |
| 2022-11-08 | 21.81 | $44.12 | 692100 |
| 2022-11-07 | 20.96 | $43.00 | 437700 |
| 2022-11-04 | 20.29 | $42.27 | 550500 |
| 2022-11-03 | 19.59 | $41.86 | 492300 |
| 2022-11-02 | 19.40 | $41.29 | 747300 |
| 2022-11-01 | 18.32 | $41.66 | 272000 |
| 2022-10-31 | 16.97 | $41.70 | 320900 |
| 2022-10-28 | 15.79 | $41.81 | 470900 |
| 2022-10-27 | 14.54 | $40.56 | 377600 |
| 2022-10-26 | 13.63 | $40.47 | 325100 |
| 2022-10-25 | 12.57 | $40.93 | 486700 |
| 2022-10-24 | 11.56 | $38.59 | 368500 |
| 2022-10-21 | 11.31 | $38.14 | 208600 |
| 2022-10-20 | 11.34 | $37.88 | 172000 |
| 2022-10-19 | 11.24 | $37.91 | 283400 |
| 2022-10-18 | 11.14 | $38.66 | 281200 |
| 2022-10-17 | 11.19 | $37.22 | 403500 |
| 2022-10-14 | 11.68 | $36.32 | 350300 |
| 2022-10-13 | 12.20 | $37.99 | 397000 |
| 2022-10-12 | 11.98 | $38.20 | 336200 |
| 2022-10-11 | 11.75 | $37.35 | 625200 |
| 2022-10-10 | 12.03 | $37.33 | 240200 |
| 2022-10-07 | 12.39 | $36.74 | 399300 |
| 2022-10-06 | 12.82 | $37.48 | 344200 |
| 2022-10-05 | 12.97 | $37.16 | 735900 |
| 2022-10-04 | 13.27 | $37.75 | 703200 |
| 2022-10-03 | 13.58 | $36.38 | 270500 |
| 2022-09-30 | 14.20 | $36.45 | 535100 |
| 2022-09-29 | 14.87 | $37.02 | 238900 |
| 2022-09-28 | 15.56 | $37.62 | 407800 |
| 2022-09-27 | 16.30 | $35.47 | 350200 |
| 2022-09-26 | 16.08 | $35.33 | 345400 |
| 2022-09-23 | 15.85 | $35.47 | 253100 |
| 2022-09-22 | 15.31 | $35.96 | 180500 |
| 2022-09-21 | 15.07 | $36.87 | 239800 |
| 2022-09-20 | 15.19 | $37.23 | 195800 |
| 2022-09-19 | 15.47 | $37.18 | 245900 |
| 2022-09-16 | 15.77 | $37.27 | 535400 |
| 2022-09-15 | 16.24 | $38.35 | 310700 |
| 2022-09-14 | 16.85 | $38.15 | 268400 |
| 2022-09-13 | 17.72 | $37.77 | 282000 |
| 2022-09-12 | 18.62 | $39.34 | 424400 |
| 2022-09-09 | 19.38 | $37.66 | 207100 |
| 2022-09-08 | 20.01 | $37.54 | 183100 |
| 2022-09-07 | 20.39 | $37.97 | 405300 |
| 2022-09-06 | 20.80 | $37.19 | 376600 |
| 2022-09-02 | 20.94 | $36.90 | 373600 |
| 2022-09-01 | 21.09 | $38.03 | 355900 |
| 2022-08-31 | 21.57 | $37.69 | 392000 |
| 2022-08-30 | 22.25 | $38.16 | 468400 |
| 2022-08-29 | 23.20 | $38.63 | 237100 |
| 2022-08-26 | 24.40 | $39.75 | 356600 |
| 2022-08-25 | 25.09 | $41.12 | 330700 |
| 2022-08-24 | 25.89 | $39.74 | 312300 |
| 2022-08-23 | 27.18 | $39.21 | 259400 |
| 2022-08-22 | 28.27 | $38.89 | 341100 |
| 2022-08-19 | 29.41 | $39.41 | 293800 |
| 2022-08-18 | 30.53 | $38.35 | 299300 |
| 2022-08-17 | 31.14 | $38.14 | 233500 |
| 2022-08-16 | 31.86 | $37.74 | 333200 |
| 2022-08-15 | 32.28 | $37.95 | 323500 |
| 2022-08-12 | 32.72 | $37.57 | 748600 |
| 2022-08-11 | 33.19 | $37.74 | 640700 |
| 2022-08-10 | 34.93 | $38.76 | 337900 |
| 2022-08-09 | 35.99 | $39.04 | 342500 |
| 2022-08-08 | 37.24 | $38.50 | 354700 |
| 2022-08-05 | 38.74 | $38.26 | 513800 |
| 2022-08-04 | 40.32 | $39.22 | 389200 |
| 2022-08-03 | 40.89 | $39.91 | 191000 |
| 2022-08-02 | 40.90 | $39.87 | 205100 |
| 2022-08-01 | 40.91 | $39.94 | 362500 |
| 2022-07-29 | 41.03 | $40.10 | 336700 |
| 2022-07-28 | 40.74 | $39.76 | 350400 |
| 2022-07-27 | 40.55 | $40.22 | 333600 |
| 2022-07-26 | 39.87 | $39.76 | 281800 |
| 2022-07-25 | 39.27 | $39.19 | 554400 |
| 2022-07-22 | 38.82 | $39.11 | 468700 |
| 2022-07-21 | 38.37 | $39.08 | 283500 |
| 2022-07-20 | 37.75 | $39.65 | 335300 |
| 2022-07-19 | 36.79 | $39.63 | 375200 |
| 2022-07-18 | 35.80 | $38.77 | 206200 |
| 2022-07-15 | 34.90 | $38.60 | 285600 |
| 2022-07-14 | 34.12 | $37.22 | 194300 |
| 2022-07-13 | 33.63 | $37.68 | 274300 |
| 2022-07-12 | 33.12 | $37.00 | 346600 |
| 2022-07-11 | 32.08 | $36.93 | 411800 |
| 2022-07-08 | 30.98 | $38.12 | 757500 |
| 2022-07-07 | 29.82 | $36.94 | 292100 |
| 2022-07-06 | 28.80 | $36.83 | 427200 |
| 2022-07-05 | 27.83 | $37.45 | 590700 |
| 2022-07-01 | 26.81 | $36.52 | 407900 |
| 2022-06-30 | 25.96 | $35.97 | 515600 |
| 2022-06-29 | 25.16 | $35.66 | 451500 |
| 2022-06-28 | 24.44 | $35.32 | 493700 |
| 2022-06-27 | 23.62 | $36.38 | 508300 |
| 2022-06-24 | 22.80 | $36.64 | 1.7M |
| 2022-06-23 | 21.94 | $33.70 | 363600 |
| 2022-06-22 | 22.02 | $32.81 | 525100 |
| 2022-06-21 | 22.34 | $32.03 | 652900 |
| 2022-06-17 | 23.08 | $31.74 | 1.9M |
| 2022-06-16 | 23.97 | $31.12 | 784800 |
| 2022-06-15 | 24.61 | $31.79 | 577000 |
| 2022-06-14 | 25.45 | $31.69 | 770700 |
| 2022-06-13 | 26.41 | $31.30 | 758900 |
| 2022-06-10 | 27.43 | $32.00 | 644400 |
| 2022-06-09 | 27.95 | $33.29 | 342300 |
| 2022-06-08 | 27.75 | $33.99 | 620600 |
| 2022-06-07 | 27.26 | $35.35 | 527100 |
| 2022-06-06 | 26.20 | $34.58 | 528800 |
| 2022-06-03 | 25.29 | $34.09 | 559500 |
| 2022-06-02 | 24.48 | $33.61 | 552400 |
| 2022-06-01 | 23.79 | $33.10 | 479000 |
| 2022-05-31 | 23.26 | $32.62 | 465300 |
| 2022-05-27 | 22.89 | $32.62 | 244100 |
| 2022-05-26 | 22.54 | $31.64 | 228300 |
| 2022-05-25 | 22.25 | $31.88 | 279400 |
| 2022-05-24 | 21.97 | $31.48 | 338900 |
| 2022-05-23 | 21.98 | $31.60 | 455300 |
| 2022-05-20 | 21.43 | $31.85 | 338300 |
| 2022-05-19 | 20.92 | $31.99 | 422200 |
| 2022-05-18 | 20.38 | $31.70 | 543300 |
| 2022-05-17 | 19.80 | $31.17 | 552900 |
| 2022-05-16 | 19.47 | $30.39 | 283800 |
| 2022-05-13 | 19.51 | $30.43 | 355100 |
| 2022-05-12 | 19.17 | $30.79 | 373900 |
| 2022-05-11 | 18.81 | $30.74 | 417800 |
| 2022-05-10 | 18.32 | $32.18 | 520300 |
| 2022-05-09 | 17.50 | $31.47 | 594600 |
| 2022-05-06 | 16.65 | $30.87 | 1.5M |
| 2022-05-05 | 15.66 | $28.22 | 391000 |
| 2022-05-04 | 15.93 | $29.02 | 337100 |
| 2022-05-03 | 16.56 | $28.92 | 296400 |
| 2022-05-02 | 17.43 | $29.67 | 376300 |
| 2022-04-29 | 18.09 | $29.31 | 366500 |
| 2022-04-28 | 18.67 | $30.13 | 324900 |
| 2022-04-27 | 19.31 | $29.81 | 469700 |
| 2022-04-26 | 19.63 | $30.12 | 907900 |
| 2022-04-25 | 20.11 | $30.07 | 428300 |
| 2022-04-22 | 20.73 | $29.88 | 388000 |
| 2022-04-21 | 21.02 | $30.25 | 482700 |
| 2022-04-20 | 21.04 | $30.89 | 387900 |
| 2022-04-19 | 20.71 | $30.62 | 494800 |
| 2022-04-18 | 20.44 | $30.25 | 414700 |
| 2022-04-14 | 20.30 | $29.67 | 576600 |
| 2022-04-13 | 20.55 | $29.32 | 351900 |
| 2022-04-12 | 20.85 | $29.18 | 609500 |
| 2022-04-11 | 21.16 | $28.71 | 755200 |
| 2022-04-08 | 21.76 | $28.98 | 549700 |
| 2022-04-07 | 22.24 | $29.04 | 742800 |
| 2022-04-06 | 22.76 | $29.08 | 629800 |
| 2022-04-05 | 23.30 | $29.38 | 462600 |
| 2022-04-04 | 23.25 | $30.35 | 380200 |
| 2022-04-01 | 22.88 | $31.00 | 749700 |
| 2022-03-31 | 22.57 | $29.71 | 836900 |
| 2022-03-30 | 22.41 | $30.24 | 408200 |
| 2022-03-29 | 21.96 | $30.10 | 598700 |
| 2022-03-28 | 21.49 | $30.07 | 245100 |
| 2022-03-25 | 21.09 | $30.08 | 329700 |
| 2022-03-24 | 20.71 | $29.85 | 292000 |
| 2022-03-23 | 20.52 | $28.64 | 288600 |
| 2022-03-22 | 20.44 | $28.85 | 264000 |
| 2022-03-21 | 20.29 | $29.43 | 345400 |
| 2022-03-18 | 20.07 | $29.25 | 610900 |
| 2022-03-17 | 19.95 | $28.63 | 346200 |
| 2022-03-16 | 20.01 | $27.62 | 354300 |
| 2022-03-15 | 20.40 | $26.85 | 532200 |
| 2022-03-14 | 20.85 | $25.48 | 369100 |
| 2022-03-11 | 21.90 | $24.15 | 336100 |
| 2022-03-10 | 22.56 | $24.01 | 264600 |
| 2022-03-09 | 22.95 | $23.90 | 289600 |
| 2022-03-08 | 23.52 | $23.39 | 442200 |
| 2022-03-07 | 24.10 | $22.86 | 383400 |
| 2022-03-04 | 24.58 | $22.54 | 219400 |
| 2022-03-03 | 24.68 | $22.75 | 380300 |
| 2022-03-02 | 24.83 | $23.09 | 342100 |
| 2022-03-01 | 25.13 | $22.43 | 841500 |
| 2022-02-28 | 25.03 | $20.78 | 483800 |
| 2022-02-25 | 24.01 | $20.77 | 414000 |
| 2022-02-24 | 22.89 | $20.12 | 439900 |
| 2022-02-23 | 21.35 | $19.74 | 429100 |
| 2022-02-22 | 19.84 | $20.43 | 693700 |
| 2022-02-18 | 18.36 | $20.83 | 909500 |
| 2022-02-17 | 16.88 | $21.10 | 1.3M |
| 2022-02-16 | 15.33 | $23.10 | 474200 |
| 2022-02-15 | 14.25 | $23.69 | 590100 |
| 2022-02-14 | 13.28 | $23.49 | 523700 |
| 2022-02-11 | 11.97 | $23.76 | 827200 |
| 2022-02-10 | 10.69 | $22.77 | 1.2M |
| 2022-02-09 | 9.25 | $24.70 | 1.9M |
| 2022-02-08 | 8.00 | $28.75 | 357600 |
| 2022-02-07 | 8.28 | $28.30 | 162700 |
| 2022-02-04 | 8.40 | $28.22 | 163000 |
| 2022-02-03 | 8.36 | $27.98 | 236500 |
| 2022-02-02 | 8.45 | $28.58 | 284700 |
| 2022-02-01 | 8.84 | $29.37 | 343000 |
| 2022-01-31 | 9.23 | $29.42 | 344000 |
| 2022-01-28 | 9.70 | $28.48 | 279700 |
| 2022-01-27 | 9.80 | $28.55 | 284300 |
| 2022-01-26 | 10.23 | $29.66 | 420400 |
| 2022-01-25 | 10.31 | $30.50 | 466700 |
| 2022-01-24 | 10.10 | $31.71 | 1.2M |
| 2022-01-21 | 9.87 | $27.90 | 238000 |
| 2022-01-20 | 9.60 | $28.29 | 257500 |
| 2022-01-19 | 9.51 | $28.58 | 244100 |
| 2022-01-18 | 9.55 | $29.37 | 256600 |
| 2022-01-14 | 10.01 | $29.70 | 196000 |
| 2022-01-13 | 10.44 | $29.42 | 207100 |
| 2022-01-12 | 10.90 | $29.49 | 284100 |
| 2022-01-11 | 11.38 | $30.53 | 205200 |
| 2022-01-10 | 11.73 | $30.21 | 217000 |
| 2022-01-07 | 12.26 | $30.18 | 341600 |
| 2022-01-06 | 12.69 | $30.58 | 451900 |
| 2022-01-05 | 12.93 | $30.64 | 350300 |
| 2022-01-04 | 13.16 | $31.50 | 278800 |
| 2022-01-03 | 13.65 | $30.65 | 299200 |
| 2021-12-31 | 14.22 | $29.56 | 100500 |
| 2021-12-30 | 14.43 | $29.63 | 157500 |
| 2021-12-29 | 14.66 | $29.16 | 240900 |
| 2021-12-28 | 14.79 | $29.82 | 348000 |
| 2021-12-27 | 15.27 | $30.40 | 232100 |
| 2021-12-23 | 15.84 | $30.02 | 372800 |
| 2021-12-22 | 16.29 | $29.39 | 173200 |
| 2021-12-21 | 16.68 | $29.17 | 404100 |
| 2021-12-20 | 16.81 | $27.57 | 405600 |
| 2021-12-17 | 16.15 | $28.21 | 879100 |
| 2021-12-16 | 15.73 | $28.23 | 510300 |
| 2021-12-15 | 15.44 | $29.07 | 448200 |
| 2021-12-14 | 15.24 | $29.25 | 248400 |
| 2021-12-13 | 15.37 | $29.94 | 219200 |
| 2021-12-10 | 15.66 | $30.15 | 405600 |
| 2021-12-09 | 16.08 | $30.39 | 248900 |
| 2021-12-08 | 16.69 | $31.70 | 411500 |
| 2021-12-07 | 17.51 | $31.07 | 549300 |
| 2021-12-06 | 18.27 | $30.35 | 605200 |
| 2021-12-03 | 18.83 | $29.12 | 559000 |
| 2021-12-02 | 18.61 | $28.56 | 432300 |
| 2021-12-01 | 18.61 | $28.83 | 405200 |
| 2021-11-30 | 18.75 | $29.67 | 580400 |
| 2021-11-29 | 18.57 | $29.84 | 346200 |
| 2021-11-26 | 18.43 | $30.66 | 207600 |
| 2021-11-24 | 18.43 | $31.72 | 278000 |
| 2021-11-23 | 18.71 | $31.01 | 452900 |
| 2021-11-22 | 18.61 | $30.78 | 320700 |
| 2021-11-19 | 18.54 | $30.61 | 321700 |
| 2021-11-18 | 18.21 | $30.48 | 354900 |
| 2021-11-17 | 17.91 | $31.73 | 350000 |
| 2021-11-16 | 17.94 | $32.31 | 314000 |
| 2021-11-15 | 18.19 | $32.68 | 329200 |
| 2021-11-12 | 18.50 | $32.90 | 314000 |
| 2021-11-11 | 19.00 | $33.34 | 223600 |
| 2021-11-10 | 19.69 | $33.84 | 807200 |
| 2021-11-09 | 20.51 | $33.52 | 479400 |
| 2021-11-08 | 20.85 | $32.82 | 563200 |
| 2021-11-05 | 21.10 | $31.86 | 985700 |
| 2021-11-04 | 20.81 | $30.42 | 1.4M |
| 2021-11-03 | 20.55 | $36.24 | 388000 |
| 2021-11-02 | 21.56 | $34.91 | 649600 |
| 2021-11-01 | 22.50 | $38.87 | 264000 |
| 2021-10-29 | 22.54 | $36.93 | 494400 |
| 2021-10-28 | 22.99 | $38.03 | 235100 |
| 2021-10-27 | 23.23 | $37.31 | 229100 |
| 2021-10-26 | 23.73 | $37.19 | 254700 |
| 2021-10-25 | 24.14 | $37.53 | 227500 |
| 2021-10-22 | 24.68 | $36.80 | 169100 |
| 2021-10-21 | 25.56 | $36.73 | 210000 |
| 2021-10-20 | 26.52 | $35.80 | 166400 |
| 2021-10-19 | 27.63 | $36.32 | 286800 |
| 2021-10-18 | 28.57 | $36.55 | 259800 |
| 2021-10-15 | 29.81 | $36.41 | 324800 |
| 2021-10-14 | 30.95 | $36.51 | 260600 |
| 2021-10-13 | 32.45 | $35.61 | 331100 |
| 2021-10-12 | 33.83 | $35.11 | 298100 |
| 2021-10-11 | 35.56 | $37.49 | 573100 |
| 2021-10-08 | 36.34 | $37.76 | 360000 |
| 2021-10-07 | 37.06 | $38.18 | 427600 |
| 2021-10-06 | 37.46 | $38.70 | 228500 |
| 2021-10-05 | 37.93 | $39.07 | 246200 |
| 2021-10-04 | 38.41 | $38.25 | 270800 |
| 2021-10-01 | 39.26 | $37.54 | 285200 |
| 2021-09-30 | 40.17 | $37.81 | 276200 |
| 2021-09-29 | 40.82 | $38.31 | 250500 |
| 2021-09-28 | 41.28 | $39.04 | 202300 |
| 2021-09-27 | 41.48 | $38.96 | 193600 |
| 2021-09-24 | 41.53 | $38.68 | 281900 |
| 2021-09-23 | 41.68 | $38.50 | 255900 |
| 2021-09-22 | 41.94 | $38.24 | 518500 |
| 2021-09-21 | 42.25 | $38.17 | 352400 |
| 2021-09-20 | 42.57 | $38.56 | 262300 |
| 2021-09-17 | 42.92 | $39.66 | 891200 |
| 2021-09-16 | 42.79 | $38.10 | 170600 |
| 2021-09-15 | 42.87 | $38.21 | 168900 |
| 2021-09-14 | 42.97 | $38.01 | 241800 |
| 2021-09-13 | 42.95 | $38.25 | 199500 |
| 2021-09-10 | 42.95 | $37.44 | 231700 |
| 2021-09-09 | 42.75 | $38.24 | 201300 |
| 2021-09-08 | 42.46 | $37.79 | 179600 |
| 2021-09-07 | 42.24 | $37.20 | 182100 |
| 2021-09-03 | 42.13 | $37.10 | 178000 |
| 2021-09-02 | 42.02 | $37.37 | 159400 |
| 2021-09-01 | 41.66 | $37.09 | 217300 |
| 2021-08-31 | 41.30 | $37.00 | 281200 |
| 2021-08-30 | 40.94 | $36.75 | 200400 |
| 2021-08-27 | 40.55 | $37.58 | 343800 |
| 2021-08-26 | 40.14 | $36.82 | 325700 |
| 2021-08-25 | 39.70 | $36.46 | 317400 |
| 2021-08-24 | 39.43 | $35.58 | 273000 |
| 2021-08-23 | 39.13 | $36.85 | 235900 |
| 2021-08-20 | 38.70 | $35.94 | 468900 |
| 2021-08-19 | 38.32 | $34.60 | 313300 |
| 2021-08-18 | 37.39 | $35.47 | 278200 |
| 2021-08-17 | 36.18 | $36.01 | 240300 |
| 2021-08-16 | 34.85 | $36.79 | 163400 |
| 2021-08-13 | 33.08 | $37.74 | 138800 |
| 2021-08-12 | 31.10 | $37.57 | 291200 |
| 2021-08-11 | 29.02 | $37.19 | 204800 |
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