Is Fidelity High Dividend ETF (FDVV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidelity High Dividend ETF (FDVV) research center and poll results.
AMEX : FDVV
Fidelity High Dividend ETF — Technical Indicators
$61.81 USD
-$0.69 (-1.1%)
- Volume
- 1.03M
- Average Volume
- 734.39K
- Market Capitalization
- $9.64B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $62.71
- Year Low
- $52.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
61.54
2026-07-23
Close Price
$61.81
Vol: 1.0M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
33.88
Average
45.30
Maximum
61.54
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 61.54 | $61.81 | 1.0M |
| 2026-07-22 | 61.47 | $62.50 | 761043 |
| 2026-07-21 | 61.37 | $62.08 | 689934 |
| 2026-07-20 | 61.28 | $61.76 | 643340 |
| 2026-07-17 | 61.22 | $62.16 | 842516 |
| 2026-07-16 | 61.16 | $62.65 | 732540 |
| 2026-07-15 | 61.11 | $62.29 | 793067 |
| 2026-07-14 | 61.09 | $62.05 | 664283 |
| 2026-07-13 | 61.06 | $61.94 | 1.3M |
| 2026-07-10 | 61.02 | $62.14 | 729521 |
| 2026-07-09 | 60.93 | $61.77 | 659416 |
| 2026-07-08 | 60.88 | $61.50 | 705900 |
| 2026-07-07 | 60.83 | $61.83 | 611117 |
| 2026-07-06 | 60.77 | $61.54 | 770001 |
| 2026-07-02 | 60.76 | $61.28 | 766293 |
| 2026-07-01 | 60.74 | $60.68 | 806129 |
| 2026-06-30 | 60.79 | $60.29 | 804565 |
| 2026-06-29 | 60.86 | $60.34 | 694898 |
| 2026-06-26 | 60.92 | $60.12 | 927202 |
| 2026-06-25 | 60.97 | $59.97 | 722846 |
| 2026-06-24 | 61.01 | $60.48 | 601822 |
| 2026-06-23 | 61.02 | $60.44 | 900500 |
| 2026-06-22 | 61.04 | $60.39 | 1.2M |
| 2026-06-18 | 61.02 | $60.59 | 738200 |
| 2026-06-17 | 61.00 | $60.85 | 940200 |
| 2026-06-16 | 60.92 | $61.76 | 553500 |
| 2026-06-15 | 60.81 | $61.77 | 916307 |
| 2026-06-12 | 60.69 | $61.47 | 730147 |
| 2026-06-11 | 60.61 | $61.12 | 894500 |
| 2026-06-10 | 60.52 | $60.44 | 697700 |
| 2026-06-09 | 60.47 | $60.76 | 561098 |
| 2026-06-08 | 60.40 | $60.51 | 598432 |
| 2026-06-05 | 60.35 | $60.64 | 1.2M |
| 2026-06-04 | 60.28 | $61.26 | 586663 |
| 2026-06-03 | 60.19 | $60.96 | 633500 |
| 2026-06-02 | 60.08 | $61.65 | 726800 |
| 2026-06-01 | 59.92 | $61.62 | 862690 |
| 2026-05-29 | 59.79 | $61.64 | 662549 |
| 2026-05-28 | 59.67 | $61.09 | 732672 |
| 2026-05-27 | 59.53 | $60.79 | 557745 |
| 2026-05-26 | 59.43 | $60.70 | 668772 |
| 2026-05-22 | 59.33 | $60.70 | 617385 |
| 2026-05-21 | 59.23 | $60.17 | 635388 |
| 2026-05-20 | 59.15 | $60.04 | 789847 |
| 2026-05-19 | 59.09 | $59.39 | 641864 |
| 2026-05-18 | 59.05 | $59.50 | 606466 |
| 2026-05-15 | 59.03 | $59.26 | 702598 |
| 2026-05-14 | 59.02 | $59.95 | 759400 |
| 2026-05-13 | 58.94 | $59.41 | 730900 |
| 2026-05-12 | 58.88 | $59.42 | 528804 |
| 2026-05-11 | 58.80 | $59.24 | 754336 |
| 2026-05-08 | 58.72 | $59.51 | 602417 |
| 2026-05-07 | 58.60 | $59.22 | 716600 |
| 2026-05-06 | 58.51 | $59.62 | 870539 |
| 2026-05-05 | 58.38 | $58.75 | 493184 |
| 2026-05-04 | 58.23 | $58.37 | 854390 |
| 2026-05-01 | 58.10 | $59.11 | 755900 |
| 2026-04-30 | 57.93 | $59.07 | 624173 |
| 2026-04-29 | 57.74 | $58.44 | 482431 |
| 2026-04-28 | 57.58 | $58.73 | 549940 |
| 2026-04-27 | 57.35 | $58.68 | 539012 |
| 2026-04-24 | 57.11 | $58.67 | 715199 |
| 2026-04-23 | 56.90 | $58.68 | 809908 |
| 2026-04-22 | 56.72 | $58.72 | 784724 |
| 2026-04-21 | 56.52 | $58.56 | 687558 |
| 2026-04-20 | 56.34 | $59.16 | 667616 |
| 2026-04-17 | 56.09 | $59.18 | 820102 |
| 2026-04-16 | 55.91 | $58.35 | 673721 |
| 2026-04-15 | 55.78 | $58.18 | 889400 |
| 2026-04-14 | 55.71 | $57.84 | 886831 |
| 2026-04-13 | 55.65 | $57.49 | 617058 |
| 2026-04-10 | 55.58 | $57.23 | 857064 |
| 2026-04-09 | 55.54 | $57.38 | 688826 |
| 2026-04-08 | 55.53 | $56.96 | 1.5M |
| 2026-04-07 | 55.55 | $55.73 | 1.1M |
| 2026-04-06 | 55.64 | $55.88 | 616036 |
| 2026-04-02 | 55.72 | $55.60 | 1.1M |
| 2026-04-01 | 55.83 | $55.40 | 1.5M |
| 2026-03-31 | 55.98 | $55.24 | 1.1M |
| 2026-03-30 | 56.13 | $53.97 | 2.1M |
| 2026-03-27 | 56.36 | $53.90 | 939233 |
| 2026-03-26 | 56.62 | $54.58 | 1.0M |
| 2026-03-25 | 56.86 | $55.09 | 934868 |
| 2026-03-24 | 57.08 | $54.73 | 1.3M |
| 2026-03-23 | 57.31 | $54.81 | 1.8M |
| 2026-03-20 | 57.53 | $54.23 | 1.5M |
| 2026-03-19 | 57.80 | $55.62 | 1.5M |
| 2026-03-18 | 57.98 | $55.77 | 1.1M |
| 2026-03-17 | 58.16 | $56.69 | 830213 |
| 2026-03-16 | 58.29 | $56.60 | 699780 |
| 2026-03-13 | 58.41 | $56.14 | 1.3M |
| 2026-03-12 | 58.56 | $56.43 | 949728 |
| 2026-03-11 | 58.73 | $57.17 | 807441 |
| 2026-03-10 | 58.86 | $57.41 | 1.1M |
| 2026-03-09 | 58.98 | $57.53 | 1.5M |
| 2026-03-06 | 59.08 | $57.39 | 1.1M |
| 2026-03-05 | 59.14 | $57.89 | 1.1M |
| 2026-03-04 | 59.19 | $58.40 | 768941 |
| 2026-03-03 | 59.19 | $58.21 | 1.4M |
| 2026-03-02 | 59.19 | $58.69 | 1.2M |
| 2026-02-27 | 59.16 | $59.02 | 943784 |
| 2026-02-26 | 59.12 | $59.41 | 1.1M |
| 2026-02-25 | 59.05 | $59.53 | 808716 |
| 2026-02-24 | 58.98 | $59.27 | 1.4M |
| 2026-02-23 | 58.90 | $59.16 | 1.1M |
| 2026-02-20 | 58.80 | $59.65 | 921423 |
| 2026-02-19 | 58.68 | $59.31 | 876500 |
| 2026-02-18 | 58.57 | $59.37 | 1.0M |
| 2026-02-17 | 58.43 | $59.19 | 976534 |
| 2026-02-13 | 58.35 | $59.11 | 1.1M |
| 2026-02-12 | 58.27 | $59.03 | 1.0M |
| 2026-02-11 | 58.19 | $59.90 | 1.0M |
| 2026-02-10 | 58.06 | $59.75 | 775618 |
| 2026-02-09 | 57.93 | $59.73 | 1.1M |
| 2026-02-06 | 57.80 | $59.62 | 1.2M |
| 2026-02-05 | 57.66 | $58.51 | 1.2M |
| 2026-02-04 | 57.56 | $58.94 | 1.3M |
| 2026-02-03 | 57.47 | $58.43 | 1.1M |
| 2026-02-02 | 57.40 | $58.20 | 1.3M |
| 2026-01-30 | 57.35 | $58.14 | 1.2M |
| 2026-01-29 | 57.27 | $58.13 | 1.2M |
| 2026-01-28 | 57.22 | $58.07 | 818400 |
| 2026-01-27 | 57.17 | $58.15 | 831512 |
| 2026-01-26 | 57.11 | $57.61 | 988932 |
| 2026-01-23 | 57.09 | $57.24 | 951841 |
| 2026-01-22 | 57.07 | $57.18 | 1.0M |
| 2026-01-21 | 57.04 | $57.04 | 1.2M |
| 2026-01-20 | 57.00 | $56.62 | 1.3M |
| 2026-01-16 | 57.00 | $57.66 | 1.4M |
| 2026-01-15 | 56.94 | $57.49 | 879201 |
| 2026-01-14 | 56.90 | $57.38 | 1.0M |
| 2026-01-13 | 56.88 | $57.26 | 855534 |
| 2026-01-12 | 56.87 | $57.18 | 991664 |
| 2026-01-09 | 56.88 | $57.18 | 970745 |
| 2026-01-08 | 56.88 | $56.87 | 1.0M |
| 2026-01-07 | 56.88 | $56.48 | 1.1M |
| 2026-01-06 | 56.91 | $57.12 | 1.5M |
| 2026-01-05 | 56.90 | $57.09 | 1.4M |
| 2026-01-02 | 56.90 | $57.04 | 1.5M |
| 2025-12-31 | 56.89 | $56.69 | 747176 |
| 2025-12-30 | 56.89 | $57.05 | 701038 |
| 2025-12-29 | 56.88 | $56.99 | 826054 |
| 2025-12-26 | 56.88 | $57.10 | 587571 |
| 2025-12-24 | 56.86 | $57.09 | 564506 |
| 2025-12-23 | 56.82 | $56.84 | 1.2M |
| 2025-12-22 | 56.76 | $56.63 | 1.2M |
| 2025-12-19 | 56.70 | $56.33 | 1.1M |
| 2025-12-18 | 56.62 | $56.49 | 843400 |
| 2025-12-17 | 56.56 | $56.52 | 693124 |
| 2025-12-16 | 56.50 | $56.62 | 1.3M |
| 2025-12-15 | 56.45 | $56.99 | 943330 |
| 2025-12-12 | 56.40 | $57.01 | 745663 |
| 2025-12-11 | 56.35 | $57.44 | 780700 |
| 2025-12-10 | 56.31 | $57.27 | 727548 |
| 2025-12-09 | 56.27 | $56.88 | 770846 |
| 2025-12-08 | 56.23 | $56.95 | 791944 |
| 2025-12-05 | 56.17 | $56.98 | 839795 |
| 2025-12-04 | 56.09 | $57.02 | 934695 |
| 2025-12-03 | 56.02 | $56.94 | 658202 |
| 2025-12-02 | 55.94 | $56.72 | 701907 |
| 2025-12-01 | 55.90 | $56.77 | 932564 |
| 2025-11-28 | 55.86 | $57.01 | 383500 |
| 2025-11-26 | 55.81 | $56.71 | 762140 |
| 2025-11-25 | 55.80 | $56.20 | 1.0M |
| 2025-11-24 | 55.82 | $55.75 | 814789 |
| 2025-11-21 | 55.86 | $55.34 | 1.1M |
| 2025-11-20 | 55.91 | $54.83 | 1.6M |
| 2025-11-19 | 55.96 | $55.34 | 784538 |
| 2025-11-18 | 55.99 | $55.32 | 1.3M |
| 2025-11-17 | 56.02 | $55.50 | 1.0M |
| 2025-11-14 | 56.04 | $56.08 | 913109 |
| 2025-11-13 | 56.01 | $56.01 | 1.1M |
| 2025-11-12 | 55.97 | $56.61 | 737107 |
| 2025-11-11 | 55.93 | $56.45 | 704125 |
| 2025-11-10 | 55.87 | $56.11 | 907500 |
| 2025-11-07 | 55.83 | $55.67 | 1.1M |
| 2025-11-06 | 55.78 | $55.38 | 828206 |
| 2025-11-05 | 55.79 | $55.58 | 967026 |
| 2025-11-04 | 55.81 | $55.49 | 702667 |
| 2025-11-03 | 55.83 | $55.83 | 993600 |
| 2025-10-31 | 55.83 | $55.99 | 723700 |
| 2025-10-30 | 55.83 | $56.04 | 1.1M |
| 2025-10-29 | 55.81 | $56.38 | 1.1M |
| 2025-10-28 | 55.80 | $56.65 | 944376 |
| 2025-10-27 | 55.75 | $56.68 | 1.1M |
| 2025-10-24 | 55.69 | $56.26 | 777474 |
| 2025-10-23 | 55.66 | $55.86 | 619230 |
| 2025-10-22 | 55.63 | $55.82 | 657500 |
| 2025-10-21 | 55.61 | $55.91 | 736568 |
| 2025-10-20 | 55.59 | $55.99 | 759600 |
| 2025-10-17 | 55.57 | $55.51 | 689356 |
| 2025-10-16 | 55.56 | $55.24 | 949065 |
| 2025-10-15 | 55.58 | $55.66 | 1.2M |
| 2025-10-14 | 55.57 | $55.40 | 1.1M |
| 2025-10-13 | 55.58 | $55.28 | 758007 |
| 2025-10-10 | 55.59 | $54.66 | 1.4M |
| 2025-10-09 | 55.63 | $55.66 | 752100 |
| 2025-10-08 | 55.63 | $55.92 | 760301 |
| 2025-10-07 | 55.59 | $55.80 | 797421 |
| 2025-10-06 | 55.54 | $55.85 | 993439 |
| 2025-10-03 | 55.49 | $56.00 | 793542 |
| 2025-10-02 | 55.43 | $55.73 | 996724 |
| 2025-10-01 | 55.39 | $56.02 | 843720 |
| 2025-09-30 | 55.33 | $55.71 | 622670 |
| 2025-09-29 | 55.29 | $55.53 | 721788 |
| 2025-09-26 | 55.27 | $55.63 | 720000 |
| 2025-09-25 | 55.25 | $55.32 | 609124 |
| 2025-09-24 | 55.24 | $55.41 | 706690 |
| 2025-09-23 | 55.23 | $55.56 | 763045 |
| 2025-09-22 | 55.20 | $55.51 | 1.4M |
| 2025-09-19 | 55.19 | $55.31 | 852903 |
| 2025-09-18 | 55.15 | $55.58 | 1.0M |
| 2025-09-17 | 55.10 | $55.57 | 737826 |
| 2025-09-16 | 55.05 | $55.46 | 902410 |
| 2025-09-15 | 55.01 | $55.52 | 674012 |
| 2025-09-12 | 54.97 | $55.50 | 591067 |
| 2025-09-11 | 54.93 | $55.59 | 831778 |
| 2025-09-10 | 54.89 | $55.20 | 793500 |
| 2025-09-09 | 54.86 | $54.82 | 691788 |
| 2025-09-08 | 54.83 | $54.75 | 832500 |
| 2025-09-05 | 54.80 | $54.78 | 798400 |
| 2025-09-04 | 54.76 | $55.03 | 639629 |
| 2025-09-03 | 54.69 | $54.78 | 754533 |
| 2025-09-02 | 54.62 | $54.88 | 813558 |
| 2025-08-29 | 54.56 | $55.17 | 1.1M |
| 2025-08-28 | 54.46 | $55.23 | 807943 |
| 2025-08-27 | 54.37 | $55.23 | 947500 |
| 2025-08-26 | 54.31 | $55.12 | 940004 |
| 2025-08-25 | 54.25 | $55.06 | 1.0M |
| 2025-08-22 | 54.20 | $55.30 | 1.0M |
| 2025-08-21 | 54.14 | $54.44 | 652000 |
| 2025-08-20 | 54.12 | $54.61 | 1.1M |
| 2025-08-19 | 54.09 | $54.62 | 966800 |
| 2025-08-18 | 54.04 | $54.56 | 808700 |
| 2025-08-15 | 53.99 | $54.70 | 736100 |
| 2025-08-14 | 53.92 | $54.78 | 767800 |
| 2025-08-13 | 53.85 | $54.83 | 842900 |
| 2025-08-12 | 53.75 | $54.57 | 772400 |
| 2025-08-11 | 53.67 | $54.09 | 928800 |
| 2025-08-08 | 53.62 | $54.25 | 859900 |
| 2025-08-07 | 53.57 | $53.87 | 946300 |
| 2025-08-06 | 53.54 | $53.66 | 1.3M |
| 2025-08-05 | 53.51 | $53.50 | 763800 |
| 2025-08-04 | 53.48 | $53.68 | 927500 |
| 2025-08-01 | 53.43 | $53.06 | 1.2M |
| 2025-07-31 | 53.44 | $53.53 | 1.2M |
| 2025-07-30 | 53.40 | $53.90 | 1.3M |
| 2025-07-29 | 53.33 | $54.08 | 784100 |
| 2025-07-28 | 53.23 | $53.98 | 931400 |
| 2025-07-25 | 53.12 | $54.17 | 929100 |
| 2025-07-24 | 52.99 | $54.00 | 951900 |
| 2025-07-23 | 52.86 | $53.98 | 995300 |
| 2025-07-22 | 52.73 | $53.66 | 884700 |
| 2025-07-21 | 52.60 | $53.42 | 837800 |
| 2025-07-18 | 52.47 | $53.33 | 787500 |
| 2025-07-17 | 52.36 | $53.39 | 800200 |
| 2025-07-16 | 52.24 | $52.97 | 901300 |
| 2025-07-15 | 52.16 | $52.83 | 2.0M |
| 2025-07-14 | 52.08 | $53.10 | 923800 |
| 2025-07-11 | 52.01 | $53.20 | 722000 |
| 2025-07-10 | 51.92 | $53.36 | 622000 |
| 2025-07-09 | 51.82 | $53.09 | 772800 |
| 2025-07-08 | 51.72 | $52.79 | 856500 |
| 2025-07-07 | 51.63 | $52.80 | 857400 |
| 2025-07-03 | 51.51 | $53.18 | 446000 |
| 2025-07-02 | 51.39 | $52.83 | 685200 |
| 2025-07-01 | 51.29 | $52.42 | 853400 |
| 2025-06-30 | 51.20 | $52.02 | 743200 |
| 2025-06-27 | 51.11 | $51.84 | 820100 |
| 2025-06-26 | 51.03 | $51.67 | 810400 |
| 2025-06-25 | 50.94 | $51.29 | 973400 |
| 2025-06-24 | 50.89 | $51.41 | 847600 |
| 2025-06-23 | 50.79 | $51.00 | 1.5M |
| 2025-06-20 | 50.72 | $50.78 | 890000 |
| 2025-06-18 | 50.67 | $51.14 | 785500 |
| 2025-06-17 | 50.66 | $51.06 | 1.3M |
| 2025-06-16 | 50.65 | $51.41 | 556400 |
| 2025-06-13 | 50.62 | $51.14 | 694300 |
| 2025-06-12 | 50.59 | $51.70 | 602900 |
| 2025-06-11 | 50.51 | $51.46 | 734000 |
| 2025-06-10 | 50.44 | $51.37 | 556000 |
| 2025-06-09 | 50.37 | $51.02 | 562800 |
| 2025-06-06 | 50.26 | $51.00 | 484900 |
| 2025-06-05 | 50.15 | $50.55 | 567100 |
| 2025-06-04 | 50.05 | $50.69 | 476400 |
| 2025-06-03 | 49.93 | $50.91 | 726100 |
| 2025-06-02 | 49.81 | $50.49 | 557400 |
| 2025-05-30 | 49.72 | $50.23 | 544300 |
| 2025-05-29 | 49.62 | $50.27 | 514200 |
| 2025-05-28 | 49.51 | $49.94 | 542300 |
| 2025-05-27 | 49.42 | $50.22 | 791100 |
| 2025-05-23 | 49.30 | $49.49 | 988900 |
| 2025-05-22 | 49.21 | $49.60 | 749900 |
| 2025-05-21 | 49.10 | $49.80 | 618800 |
| 2025-05-20 | 48.97 | $50.77 | 535700 |
| 2025-05-19 | 48.76 | $50.85 | 629300 |
| 2025-05-16 | 48.50 | $50.85 | 887800 |
| 2025-05-15 | 48.29 | $50.57 | 508700 |
| 2025-05-14 | 48.06 | $50.08 | 678800 |
| 2025-05-13 | 47.90 | $50.08 | 845200 |
| 2025-05-12 | 47.73 | $49.94 | 953300 |
| 2025-05-09 | 47.55 | $48.88 | 694600 |
| 2025-05-08 | 47.37 | $48.80 | 790300 |
| 2025-05-07 | 47.28 | $48.44 | 425500 |
| 2025-05-06 | 47.03 | $48.34 | 644300 |
| 2025-05-05 | 46.84 | $48.54 | 482900 |
| 2025-05-02 | 46.65 | $48.74 | 917700 |
| 2025-05-01 | 46.60 | $48.23 | 800000 |
| 2025-04-30 | 46.68 | $47.98 | 469700 |
| 2025-04-29 | 46.76 | $48.10 | 630600 |
| 2025-04-28 | 46.83 | $47.84 | 582200 |
| 2025-04-25 | 46.90 | $47.70 | 490100 |
| 2025-04-24 | 47.00 | $47.51 | 448400 |
| 2025-04-23 | 47.11 | $47.06 | 518600 |
| 2025-04-22 | 47.26 | $46.65 | 676300 |
| 2025-04-21 | 47.44 | $45.66 | 465000 |
| 2025-04-17 | 47.64 | $46.56 | 436000 |
| 2025-04-16 | 47.82 | $46.14 | 506600 |
| 2025-04-15 | 48.03 | $46.77 | 510800 |
| 2025-04-14 | 48.20 | $46.79 | 524600 |
| 2025-04-11 | 48.37 | $46.26 | 575400 |
| 2025-04-10 | 48.55 | $45.37 | 630300 |
| 2025-04-09 | 48.72 | $46.85 | 1.2M |
| 2025-04-08 | 48.85 | $43.60 | 1.1M |
| 2025-04-07 | 49.14 | $44.38 | 1.7M |
| 2025-04-04 | 49.42 | $44.89 | 1.6M |
| 2025-04-03 | 49.71 | $47.66 | 969300 |
| 2025-04-02 | 49.83 | $49.74 | 343400 |
| 2025-04-01 | 49.86 | $49.59 | 543200 |
| 2025-03-31 | 49.89 | $49.60 | 483900 |
| 2025-03-28 | 49.96 | $49.12 | 610600 |
| 2025-03-27 | 50.07 | $49.70 | 398900 |
| 2025-03-26 | 50.13 | $49.88 | 371600 |
| 2025-03-25 | 50.20 | $50.03 | 479300 |
| 2025-03-24 | 50.27 | $50.17 | 662600 |
| 2025-03-21 | 50.34 | $49.65 | 409200 |
| 2025-03-20 | 50.44 | $50.26 | 516400 |
| 2025-03-19 | 50.54 | $50.37 | 423900 |
| 2025-03-18 | 50.63 | $50.08 | 363600 |
| 2025-03-17 | 50.72 | $50.29 | 1.3M |
| 2025-03-14 | 50.79 | $49.72 | 433600 |
| 2025-03-13 | 50.89 | $48.86 | 582900 |
| 2025-03-12 | 51.02 | $49.32 | 588700 |
| 2025-03-11 | 51.14 | $49.42 | 1.6M |
| 2025-03-10 | 51.23 | $49.99 | 783400 |
| 2025-03-07 | 51.28 | $50.69 | 441800 |
| 2025-03-06 | 51.30 | $50.02 | 535600 |
| 2025-03-05 | 51.34 | $50.49 | 539600 |
| 2025-03-04 | 51.34 | $50.08 | 984300 |
| 2025-03-03 | 51.34 | $50.99 | 539300 |
| 2025-02-28 | 51.32 | $51.42 | 416800 |
| 2025-02-27 | 51.29 | $50.87 | 338700 |
| 2025-02-26 | 51.28 | $51.29 | 642700 |
| 2025-02-25 | 51.26 | $51.48 | 601700 |
| 2025-02-24 | 51.23 | $51.47 | 712400 |
| 2025-02-21 | 51.23 | $51.73 | 1.1M |
| 2025-02-20 | 51.21 | $52.28 | 643900 |
| 2025-02-19 | 51.16 | $52.15 | 474900 |
| 2025-02-18 | 51.11 | $51.88 | 565900 |
| 2025-02-14 | 51.06 | $51.68 | 523200 |
| 2025-02-13 | 51.00 | $51.74 | 502800 |
| 2025-02-12 | 50.94 | $51.45 | 406000 |
| 2025-02-11 | 50.85 | $51.62 | 444500 |
| 2025-02-10 | 50.74 | $51.34 | 538300 |
| 2025-02-07 | 50.64 | $50.88 | 889400 |
| 2025-02-06 | 50.61 | $51.09 | 1.4M |
| 2025-02-05 | 50.56 | $50.95 | 457300 |
| 2025-02-04 | 50.54 | $50.37 | 398500 |
| 2025-02-03 | 50.54 | $50.15 | 858100 |
| 2025-01-31 | 50.53 | $50.50 | 564100 |
| 2025-01-30 | 50.51 | $50.91 | 526900 |
| 2025-01-29 | 50.45 | $50.69 | 473800 |
| 2025-01-28 | 50.43 | $50.84 | 494600 |
| 2025-01-27 | 50.43 | $50.88 | 631100 |
| 2025-01-24 | 50.41 | $51.41 | 619100 |
| 2025-01-23 | 50.35 | $51.47 | 1.0M |
| 2025-01-22 | 50.27 | $51.15 | 600800 |
| 2025-01-21 | 50.19 | $51.25 | 730300 |
| 2025-01-17 | 50.12 | $50.88 | 592200 |
| 2025-01-16 | 50.13 | $50.48 | 552300 |
| 2025-01-15 | 50.18 | $50.39 | 491100 |
| 2025-01-14 | 50.23 | $49.76 | 486800 |
| 2025-01-13 | 50.31 | $49.46 | 522100 |
| 2025-01-10 | 50.41 | $49.35 | 888200 |
| 2025-01-08 | 50.52 | $50.18 | 641600 |
| 2025-01-07 | 50.60 | $50.12 | 583500 |
| 2025-01-06 | 50.70 | $50.51 | 728100 |
| 2025-01-03 | 50.78 | $50.46 | 735300 |
| 2025-01-02 | 50.87 | $49.98 | 680300 |
| 2024-12-31 | 50.99 | $49.94 | 687800 |
| 2024-12-30 | 51.11 | $49.83 | 760400 |
| 2024-12-27 | 51.25 | $50.35 | 422800 |
| 2024-12-26 | 51.35 | $50.66 | 335500 |
| 2024-12-24 | 51.44 | $50.56 | 328300 |
| 2024-12-23 | 51.53 | $50.18 | 820600 |
| 2024-12-20 | 51.64 | $49.85 | 506300 |
| 2024-12-19 | 51.75 | $49.66 | 616200 |
| 2024-12-18 | 51.86 | $49.82 | 731400 |
| 2024-12-17 | 51.96 | $51.11 | 532600 |
| 2024-12-16 | 51.99 | $51.35 | 781200 |
| 2024-12-13 | 51.99 | $51.48 | 432600 |
| 2024-12-12 | 51.99 | $51.28 | 1.3M |
| 2024-12-11 | 52.01 | $51.50 | 463800 |
| 2024-12-10 | 52.02 | $51.53 | 413300 |
| 2024-12-09 | 52.04 | $51.80 | 411000 |
| 2024-12-06 | 52.06 | $52.05 | 505100 |
| 2024-12-05 | 52.04 | $52.26 | 428200 |
| 2024-12-04 | 52.01 | $52.27 | 483600 |
| 2024-12-03 | 51.95 | $52.24 | 394100 |
| 2024-12-02 | 51.86 | $52.38 | 530400 |
| 2024-11-29 | 51.75 | $52.63 | 291300 |
| 2024-11-27 | 51.64 | $52.37 | 414700 |
| 2024-11-26 | 51.56 | $52.51 | 339200 |
| 2024-11-25 | 51.48 | $52.36 | 606600 |
| 2024-11-22 | 51.41 | $52.35 | 547100 |
| 2024-11-21 | 51.34 | $52.13 | 499900 |
| 2024-11-20 | 51.30 | $51.74 | 444800 |
| 2024-11-19 | 51.28 | $51.80 | 401300 |
| 2024-11-18 | 51.27 | $51.70 | 422300 |
| 2024-11-15 | 51.25 | $51.35 | 630700 |
| 2024-11-14 | 51.27 | $51.56 | 613200 |
| 2024-11-13 | 51.27 | $51.69 | 394200 |
| 2024-11-12 | 51.26 | $51.66 | 477200 |
| 2024-11-11 | 51.24 | $51.97 | 500400 |
| 2024-11-08 | 51.21 | $52.09 | 487600 |
| 2024-11-07 | 51.16 | $51.82 | 730500 |
| 2024-11-06 | 51.10 | $51.64 | 1.0M |
| 2024-11-05 | 51.06 | $50.98 | 524800 |
| 2024-11-04 | 51.03 | $50.39 | 320400 |
| 2024-11-01 | 51.02 | $50.32 | 466200 |
| 2024-10-31 | 51.03 | $50.35 | 430200 |
| 2024-10-30 | 51.03 | $50.76 | 287000 |
| 2024-10-29 | 51.01 | $50.86 | 353200 |
| 2024-10-28 | 50.99 | $51.10 | 427800 |
| 2024-10-25 | 50.96 | $50.96 | 355000 |
| 2024-10-24 | 50.93 | $51.25 | 352100 |
| 2024-10-23 | 50.89 | $51.30 | 416900 |
| 2024-10-22 | 50.84 | $51.56 | 360300 |
| 2024-10-21 | 50.79 | $51.48 | 388100 |
| 2024-10-18 | 50.73 | $51.72 | 526300 |
| 2024-10-17 | 50.64 | $51.48 | 522700 |
| 2024-10-16 | 50.59 | $51.56 | 575100 |
| 2024-10-15 | 50.51 | $51.11 | 362400 |
| 2024-10-14 | 50.46 | $51.44 | 391600 |
| 2024-10-11 | 50.39 | $51.07 | 406100 |
| 2024-10-10 | 50.33 | $50.69 | 488300 |
| 2024-10-09 | 50.27 | $50.76 | 315400 |
| 2024-10-08 | 50.20 | $50.42 | 449600 |
| 2024-10-07 | 50.12 | $50.24 | 412800 |
| 2024-10-04 | 50.06 | $50.52 | 390600 |
| 2024-10-03 | 49.95 | $50.35 | 353200 |
| 2024-10-02 | 49.89 | $50.37 | 342200 |
| 2024-10-01 | 49.84 | $50.35 | 450900 |
| 2024-09-30 | 49.79 | $50.65 | 429400 |
| 2024-09-27 | 49.76 | $50.36 | 449000 |
| 2024-09-26 | 49.73 | $50.33 | 338100 |
| 2024-09-25 | 49.70 | $50.31 | 407500 |
| 2024-09-24 | 49.68 | $50.49 | 445100 |
| 2024-09-23 | 49.65 | $50.30 | 515800 |
| 2024-09-20 | 49.63 | $50.06 | 340000 |
| 2024-09-19 | 49.58 | $50.49 | 295800 |
| 2024-09-18 | 49.53 | $49.93 | 360000 |
| 2024-09-17 | 49.50 | $50.01 | 368200 |
| 2024-09-16 | 49.48 | $50.09 | 322000 |
| 2024-09-13 | 49.43 | $49.89 | 441900 |
| 2024-09-12 | 49.38 | $49.50 | 326900 |
| 2024-09-11 | 49.33 | $49.24 | 293300 |
| 2024-09-10 | 49.27 | $49.00 | 383800 |
| 2024-09-09 | 49.19 | $48.97 | 336200 |
| 2024-09-06 | 49.11 | $48.39 | 397800 |
| 2024-09-05 | 49.06 | $49.14 | 524300 |
| 2024-09-04 | 48.93 | $49.28 | 572600 |
| 2024-09-03 | 48.80 | $49.32 | 479200 |
| 2024-08-30 | 48.65 | $50.12 | 256800 |
| 2024-08-29 | 48.52 | $49.72 | 387700 |
| 2024-08-28 | 48.44 | $49.68 | 441100 |
| 2024-08-27 | 48.39 | $49.89 | 404600 |
| 2024-08-26 | 48.30 | $49.90 | 479900 |
| 2024-08-23 | 48.21 | $49.88 | 366000 |
| 2024-08-22 | 48.13 | $49.23 | 320800 |
| 2024-08-21 | 48.05 | $49.48 | 447200 |
| 2024-08-20 | 47.96 | $49.33 | 457900 |
| 2024-08-19 | 47.91 | $49.55 | 489900 |
| 2024-08-16 | 47.86 | $49.07 | 286500 |
| 2024-08-15 | 47.81 | $48.97 | 537000 |
| 2024-08-14 | 47.78 | $48.38 | 568900 |
| 2024-08-13 | 47.79 | $48.10 | 372200 |
| 2024-08-12 | 47.82 | $47.40 | 440700 |
| 2024-08-09 | 47.87 | $47.38 | 477800 |
| 2024-08-08 | 47.91 | $47.29 | 302900 |
| 2024-08-07 | 47.94 | $46.55 | 445600 |
| 2024-08-06 | 48.01 | $46.72 | 477800 |
| 2024-08-05 | 48.04 | $46.26 | 814100 |
| 2024-08-02 | 48.10 | $47.67 | 369700 |
| 2024-08-01 | 48.08 | $48.12 | 391000 |
| 2024-07-31 | 48.05 | $48.71 | 333500 |
| 2024-07-30 | 47.96 | $48.06 | 290800 |
| 2024-07-29 | 47.90 | $48.14 | 398600 |
| 2024-07-26 | 47.83 | $48.22 | 357700 |
| 2024-07-25 | 47.76 | $47.67 | 352500 |
| 2024-07-24 | 47.72 | $47.67 | 390200 |
| 2024-07-23 | 47.69 | $48.23 | 282000 |
| 2024-07-22 | 47.63 | $48.52 | 259300 |
| 2024-07-19 | 47.55 | $48.11 | 275500 |
| 2024-07-18 | 47.52 | $48.42 | 417100 |
| 2024-07-17 | 47.48 | $48.60 | 336900 |
| 2024-07-16 | 47.42 | $48.72 | 421000 |
| 2024-07-15 | 47.34 | $48.31 | 468000 |
| 2024-07-12 | 47.28 | $48.19 | 373000 |
| 2024-07-11 | 47.23 | $47.94 | 350100 |
| 2024-07-10 | 47.17 | $47.90 | 321900 |
| 2024-07-09 | 47.12 | $47.39 | 320800 |
| 2024-07-08 | 47.09 | $47.38 | 292300 |
| 2024-07-05 | 47.07 | $47.32 | 676900 |
| 2024-07-03 | 47.06 | $47.40 | 194800 |
| 2024-07-02 | 47.03 | $47.04 | 408900 |
| 2024-07-01 | 47.01 | $46.88 | 260700 |
| 2024-06-28 | 47.00 | $46.78 | 304100 |
| 2024-06-27 | 46.98 | $46.76 | 379200 |
| 2024-06-26 | 46.95 | $46.90 | 251200 |
| 2024-06-25 | 46.94 | $47.00 | 337600 |
| 2024-06-24 | 46.92 | $47.06 | 439500 |
| 2024-06-21 | 46.87 | $46.98 | 318800 |
| 2024-06-20 | 46.85 | $47.50 | 453700 |
| 2024-06-18 | 46.82 | $47.63 | 321800 |
| 2024-06-17 | 46.77 | $47.37 | 337800 |
| 2024-06-14 | 46.74 | $47.13 | 338100 |
| 2024-06-13 | 46.71 | $47.11 | 282700 |
| 2024-06-12 | 46.70 | $47.04 | 254500 |
| 2024-06-11 | 46.66 | $46.82 | 259100 |
| 2024-06-10 | 46.61 | $46.90 | 287900 |
| 2024-06-07 | 46.56 | $46.82 | 337900 |
| 2024-06-06 | 46.50 | $46.98 | 343100 |
| 2024-06-05 | 46.42 | $47.03 | 319200 |
| 2024-06-04 | 46.33 | $46.77 | 248300 |
| 2024-06-03 | 46.25 | $46.71 | 226900 |
| 2024-05-31 | 46.15 | $46.79 | 220200 |
| 2024-05-30 | 46.03 | $46.34 | 310400 |
| 2024-05-29 | 45.91 | $46.21 | 189900 |
| 2024-05-28 | 45.81 | $46.64 | 277900 |
| 2024-05-24 | 45.71 | $46.49 | 231000 |
| 2024-05-23 | 45.61 | $46.19 | 319500 |
| 2024-05-22 | 45.52 | $46.54 | 324800 |
| 2024-05-21 | 45.41 | $46.79 | 199700 |
| 2024-05-20 | 45.29 | $46.70 | 263400 |
| 2024-05-17 | 45.16 | $46.73 | 216500 |
| 2024-05-16 | 45.00 | $46.68 | 221700 |
| 2024-05-15 | 44.84 | $46.77 | 288400 |
| 2024-05-14 | 44.68 | $46.21 | 321500 |
| 2024-05-13 | 44.54 | $45.94 | 237900 |
| 2024-05-10 | 44.43 | $45.81 | 222700 |
| 2024-05-09 | 44.35 | $45.67 | 212600 |
| 2024-05-08 | 44.31 | $45.37 | 228400 |
| 2024-05-07 | 44.26 | $45.26 | 151200 |
| 2024-05-06 | 44.26 | $45.09 | 250900 |
| 2024-05-03 | 44.25 | $44.78 | 213800 |
| 2024-05-02 | 44.26 | $44.35 | 246200 |
| 2024-05-01 | 44.27 | $43.95 | 254000 |
| 2024-04-30 | 44.32 | $44.16 | 337000 |
| 2024-04-29 | 44.36 | $44.80 | 161400 |
| 2024-04-26 | 44.38 | $44.41 | 234500 |
| 2024-04-25 | 44.42 | $44.35 | 214500 |
| 2024-04-24 | 44.46 | $44.41 | 200600 |
| 2024-04-23 | 44.47 | $44.43 | 261700 |
| 2024-04-22 | 44.49 | $43.99 | 642000 |
| 2024-04-19 | 44.54 | $43.55 | 421700 |
| 2024-04-18 | 44.61 | $43.50 | 411500 |
| 2024-04-17 | 44.68 | $43.48 | 205200 |
| 2024-04-16 | 44.74 | $43.55 | 306700 |
| 2024-04-15 | 44.78 | $43.78 | 406700 |
| 2024-04-12 | 44.80 | $44.16 | 220800 |
| 2024-04-11 | 44.83 | $44.75 | 310800 |
| 2024-04-10 | 44.83 | $44.51 | 290700 |
| 2024-04-09 | 44.85 | $45.10 | 207100 |
| 2024-04-08 | 44.82 | $44.97 | 154400 |
| 2024-04-05 | 44.80 | $44.97 | 373100 |
| 2024-04-04 | 44.78 | $44.62 | 266900 |
| 2024-04-03 | 44.76 | $44.96 | 224700 |
| 2024-04-02 | 44.70 | $44.90 | 288000 |
| 2024-04-01 | 44.67 | $45.13 | 275800 |
| 2024-03-28 | 44.62 | $45.31 | 227200 |
| 2024-03-27 | 44.55 | $45.18 | 210200 |
| 2024-03-26 | 44.47 | $44.59 | 389500 |
| 2024-03-25 | 44.43 | $44.84 | 185100 |
| 2024-03-22 | 44.37 | $44.89 | 222700 |
| 2024-03-21 | 44.32 | $45.05 | 367900 |
| 2024-03-20 | 44.27 | $44.94 | 384900 |
| 2024-03-19 | 44.19 | $44.57 | 349900 |
| 2024-03-18 | 44.12 | $44.32 | 175400 |
| 2024-03-15 | 44.07 | $44.22 | 223000 |
| 2024-03-14 | 44.04 | $44.68 | 230900 |
| 2024-03-13 | 43.97 | $44.81 | 298400 |
| 2024-03-12 | 43.87 | $44.86 | 209400 |
| 2024-03-11 | 43.79 | $44.64 | 183900 |
| 2024-03-08 | 43.72 | $44.50 | 347500 |
| 2024-03-07 | 43.66 | $44.54 | 235400 |
| 2024-03-06 | 43.59 | $44.23 | 291000 |
| 2024-03-05 | 43.54 | $43.89 | 251300 |
| 2024-03-04 | 43.49 | $44.21 | 258800 |
| 2024-03-01 | 43.43 | $44.19 | 202000 |
| 2024-02-29 | 43.37 | $43.77 | 206300 |
| 2024-02-28 | 43.32 | $43.66 | 290900 |
| 2024-02-27 | 43.31 | $43.69 | 412200 |
| 2024-02-26 | 43.29 | $43.68 | 487400 |
| 2024-02-23 | 43.26 | $43.98 | 286200 |
| 2024-02-22 | 43.22 | $43.92 | 418300 |
| 2024-02-21 | 43.17 | $43.39 | 179900 |
| 2024-02-20 | 43.14 | $43.22 | 353800 |
| 2024-02-16 | 43.12 | $43.39 | 306800 |
| 2024-02-15 | 43.08 | $43.63 | 257000 |
| 2024-02-14 | 43.01 | $43.13 | 543100 |
| 2024-02-13 | 42.95 | $42.84 | 496400 |
| 2024-02-12 | 42.92 | $43.39 | 352600 |
| 2024-02-09 | 42.87 | $43.19 | 298000 |
| 2024-02-08 | 42.82 | $43.21 | 253300 |
| 2024-02-07 | 42.78 | $43.22 | 209700 |
| 2024-02-06 | 42.73 | $43.11 | 288500 |
| 2024-02-05 | 42.70 | $42.88 | 231300 |
| 2024-02-02 | 42.66 | $43.08 | 333000 |
| 2024-02-01 | 42.61 | $43.08 | 303600 |
| 2024-01-31 | 42.56 | $42.79 | 243000 |
| 2024-01-30 | 42.54 | $43.35 | 307900 |
| 2024-01-29 | 42.48 | $43.24 | 179800 |
| 2024-01-26 | 42.44 | $43.06 | 337500 |
| 2024-01-25 | 42.41 | $43.26 | 321500 |
| 2024-01-24 | 42.37 | $42.85 | 259700 |
| 2024-01-23 | 42.33 | $42.84 | 255500 |
| 2024-01-22 | 42.29 | $42.78 | 221100 |
| 2024-01-19 | 42.24 | $42.62 | 305000 |
| 2024-01-18 | 42.21 | $42.20 | 246200 |
| 2024-01-17 | 42.19 | $41.93 | 244800 |
| 2024-01-16 | 42.17 | $42.24 | 193400 |
| 2024-01-12 | 42.17 | $42.40 | 205000 |
| 2024-01-11 | 42.13 | $42.29 | 211800 |
| 2024-01-10 | 42.06 | $42.33 | 219700 |
| 2024-01-09 | 41.99 | $42.26 | 195100 |
| 2024-01-08 | 41.91 | $42.50 | 342700 |
| 2024-01-05 | 41.81 | $42.11 | 226600 |
| 2024-01-04 | 41.73 | $42.12 | 263400 |
| 2024-01-03 | 41.66 | $42.02 | 467500 |
| 2024-01-02 | 41.60 | $42.30 | 323300 |
| 2023-12-29 | 41.53 | $42.28 | 324700 |
| 2023-12-28 | 41.44 | $42.42 | 206700 |
| 2023-12-27 | 41.34 | $42.49 | 208100 |
| 2023-12-26 | 41.23 | $42.33 | 226600 |
| 2023-12-22 | 41.12 | $42.20 | 171200 |
| 2023-12-21 | 41.02 | $42.07 | 296500 |
| 2023-12-20 | 40.93 | $41.59 | 381100 |
| 2023-12-19 | 40.85 | $42.16 | 434900 |
| 2023-12-18 | 40.75 | $41.81 | 229500 |
| 2023-12-15 | 40.66 | $41.56 | 214200 |
| 2023-12-14 | 40.56 | $42.14 | 522100 |
| 2023-12-13 | 40.44 | $41.62 | 237800 |
| 2023-12-12 | 40.34 | $40.88 | 281100 |
| 2023-12-11 | 40.24 | $40.88 | 191200 |
| 2023-12-08 | 40.14 | $40.71 | 195600 |
| 2023-12-07 | 40.02 | $40.57 | 278800 |
| 2023-12-06 | 39.93 | $40.42 | 243100 |
| 2023-12-05 | 39.84 | $40.69 | 289900 |
| 2023-12-04 | 39.75 | $40.84 | 163300 |
| 2023-12-01 | 39.66 | $40.88 | 229100 |
| 2023-11-30 | 39.56 | $40.56 | 246300 |
| 2023-11-29 | 39.43 | $40.32 | 221600 |
| 2023-11-28 | 39.30 | $40.30 | 230200 |
| 2023-11-27 | 39.16 | $40.22 | 157400 |
| 2023-11-24 | 39.00 | $40.25 | 91600 |
| 2023-11-22 | 38.86 | $40.14 | 184900 |
| 2023-11-21 | 38.74 | $40.02 | 280000 |
| 2023-11-20 | 38.64 | $40.16 | 271900 |
| 2023-11-17 | 38.52 | $39.94 | 207100 |
| 2023-11-16 | 38.42 | $39.70 | 462900 |
| 2023-11-15 | 38.36 | $39.79 | 166400 |
| 2023-11-14 | 38.30 | $39.59 | 742500 |
| 2023-11-13 | 38.28 | $38.80 | 120700 |
| 2023-11-10 | 38.29 | $38.86 | 133000 |
| 2023-11-09 | 38.29 | $38.38 | 140600 |
| 2023-11-08 | 38.31 | $38.65 | 114700 |
| 2023-11-07 | 38.33 | $38.78 | 132900 |
| 2023-11-06 | 38.33 | $38.88 | 242000 |
| 2023-11-03 | 38.32 | $39.05 | 395500 |
| 2023-11-02 | 38.29 | $38.78 | 423400 |
| 2023-11-01 | 38.24 | $38.01 | 179900 |
| 2023-10-31 | 38.23 | $37.69 | 233500 |
| 2023-10-30 | 38.24 | $37.51 | 424700 |
| 2023-10-27 | 38.28 | $37.10 | 294900 |
| 2023-10-26 | 38.35 | $37.46 | 147500 |
| 2023-10-25 | 38.42 | $37.73 | 170100 |
| 2023-10-24 | 38.46 | $37.95 | 246000 |
| 2023-10-23 | 38.49 | $37.75 | 506200 |
| 2023-10-20 | 38.55 | $38.03 | 124000 |
| 2023-10-19 | 38.59 | $38.31 | 156900 |
| 2023-10-18 | 38.63 | $38.72 | 248400 |
| 2023-10-17 | 38.68 | $39.11 | 239200 |
| 2023-10-16 | 38.73 | $39.12 | 206000 |
| 2023-10-13 | 38.78 | $38.77 | 157900 |
| 2023-10-12 | 38.84 | $38.79 | 126900 |
| 2023-10-11 | 38.94 | $38.98 | 191200 |
| 2023-10-10 | 39.00 | $38.92 | 191700 |
| 2023-10-09 | 39.07 | $38.69 | 214200 |
| 2023-10-06 | 39.15 | $38.28 | 273500 |
| 2023-10-05 | 39.25 | $37.87 | 114100 |
| 2023-10-04 | 39.37 | $37.82 | 216700 |
| 2023-10-03 | 39.50 | $37.87 | 297500 |
| 2023-10-02 | 39.64 | $38.32 | 271000 |
| 2023-09-29 | 39.77 | $38.59 | 196300 |
| 2023-09-28 | 39.87 | $38.83 | 216500 |
| 2023-09-27 | 39.97 | $38.55 | 144100 |
| 2023-09-26 | 40.08 | $38.46 | 231700 |
| 2023-09-25 | 40.17 | $38.93 | 176800 |
| 2023-09-22 | 40.22 | $38.93 | 209900 |
| 2023-09-21 | 40.26 | $39.11 | 358200 |
| 2023-09-20 | 40.31 | $39.73 | 122300 |
| 2023-09-19 | 40.31 | $40.03 | 210700 |
| 2023-09-18 | 40.31 | $40.04 | 128200 |
| 2023-09-15 | 40.30 | $40.01 | 183000 |
| 2023-09-14 | 40.28 | $40.75 | 141700 |
| 2023-09-13 | 40.24 | $40.29 | 134000 |
| 2023-09-12 | 40.23 | $40.34 | 143600 |
| 2023-09-11 | 40.24 | $40.29 | 129100 |
| 2023-09-08 | 40.25 | $40.25 | 110200 |
| 2023-09-07 | 40.27 | $40.16 | 154200 |
| 2023-09-06 | 40.29 | $40.43 | 220300 |
| 2023-09-05 | 40.31 | $40.72 | 167600 |
| 2023-09-01 | 40.32 | $40.90 | 156500 |
| 2023-08-31 | 40.31 | $40.73 | 174100 |
| 2023-08-30 | 40.31 | $40.79 | 118200 |
| 2023-08-29 | 40.32 | $40.70 | 211000 |
| 2023-08-28 | 40.36 | $40.32 | 118300 |
| 2023-08-25 | 40.42 | $39.91 | 129000 |
| 2023-08-24 | 40.50 | $39.77 | 118500 |
| 2023-08-23 | 40.57 | $40.11 | 168300 |
| 2023-08-22 | 40.65 | $39.72 | 131400 |
| 2023-08-21 | 40.73 | $39.98 | 151400 |
| 2023-08-18 | 40.80 | $39.81 | 133900 |
| 2023-08-17 | 40.87 | $39.72 | 201200 |
| 2023-08-16 | 40.94 | $39.81 | 165200 |
| 2023-08-15 | 41.01 | $40.15 | 181000 |
| 2023-08-14 | 41.05 | $40.56 | 135400 |
| 2023-08-11 | 41.05 | $40.50 | 122200 |
| 2023-08-10 | 41.05 | $40.60 | 156800 |
| 2023-08-09 | 41.05 | $40.60 | 125200 |
| 2023-08-08 | 41.04 | $40.72 | 545300 |
| 2023-08-07 | 41.00 | $40.94 | 177200 |
| 2023-08-04 | 40.93 | $40.67 | 145200 |
| 2023-08-03 | 40.88 | $40.88 | 116300 |
| 2023-08-02 | 40.80 | $40.99 | 191100 |
| 2023-08-01 | 40.74 | $41.53 | 283900 |
| 2023-07-31 | 40.66 | $41.49 | 137000 |
| 2023-07-28 | 40.58 | $41.52 | 155800 |
| 2023-07-27 | 40.47 | $41.19 | 209600 |
| 2023-07-26 | 40.36 | $41.54 | 183500 |
| 2023-07-25 | 40.24 | $41.44 | 164400 |
| 2023-07-24 | 40.11 | $41.43 | 174700 |
| 2023-07-21 | 39.96 | $41.10 | 148200 |
| 2023-07-20 | 39.85 | $41.15 | 176200 |
| 2023-07-19 | 39.75 | $41.16 | 196000 |
| 2023-07-18 | 39.65 | $40.96 | 222700 |
| 2023-07-17 | 39.58 | $40.55 | 139200 |
| 2023-07-14 | 39.55 | $40.46 | 163500 |
| 2023-07-13 | 39.50 | $40.64 | 464900 |
| 2023-07-12 | 39.44 | $40.35 | 170400 |
| 2023-07-11 | 39.38 | $40.03 | 242600 |
| 2023-07-10 | 39.33 | $39.57 | 155400 |
| 2023-07-07 | 39.30 | $39.53 | 98500 |
| 2023-07-06 | 39.27 | $39.42 | 181400 |
| 2023-07-05 | 39.23 | $39.81 | 113000 |
| 2023-07-03 | 39.16 | $39.93 | 118900 |
| 2023-06-30 | 39.10 | $39.74 | 209700 |
| 2023-06-29 | 39.02 | $39.32 | 88800 |
| 2023-06-28 | 38.94 | $39.05 | 148200 |
| 2023-06-27 | 38.89 | $39.15 | 121100 |
| 2023-06-26 | 38.84 | $38.75 | 158800 |
| 2023-06-23 | 38.78 | $38.59 | 132200 |
| 2023-06-22 | 38.73 | $38.93 | 105800 |
| 2023-06-21 | 38.68 | $39.10 | 221200 |
| 2023-06-20 | 38.63 | $39.13 | 186800 |
| 2023-06-16 | 38.58 | $39.57 | 118000 |
| 2023-06-15 | 38.51 | $39.94 | 129400 |
| 2023-06-14 | 38.42 | $39.51 | 220500 |
| 2023-06-13 | 38.31 | $39.41 | 163500 |
| 2023-06-12 | 38.25 | $39.10 | 238700 |
| 2023-06-09 | 38.18 | $38.98 | 324200 |
| 2023-06-08 | 38.13 | $39.04 | 176500 |
| 2023-06-07 | 38.08 | $38.84 | 169000 |
| 2023-06-06 | 38.05 | $38.65 | 209300 |
| 2023-06-05 | 38.03 | $38.51 | 201900 |
| 2023-06-02 | 38.02 | $38.77 | 195600 |
| 2023-06-01 | 37.96 | $38.06 | 129800 |
| 2023-05-31 | 37.95 | $37.74 | 143900 |
| 2023-05-30 | 37.97 | $38.05 | 122200 |
| 2023-05-26 | 38.01 | $38.04 | 174700 |
| 2023-05-25 | 38.04 | $37.66 | 121800 |
| 2023-05-24 | 38.09 | $37.56 | 109800 |
| 2023-05-23 | 38.11 | $37.95 | 146500 |
| 2023-05-22 | 38.13 | $38.10 | 104200 |
| 2023-05-19 | 38.17 | $38.15 | 108300 |
| 2023-05-18 | 38.20 | $38.18 | 151800 |
| 2023-05-17 | 38.23 | $38.00 | 115100 |
| 2023-05-16 | 38.29 | $37.50 | 104200 |
| 2023-05-15 | 38.37 | $38.05 | 126700 |
| 2023-05-12 | 38.42 | $37.83 | 156100 |
| 2023-05-11 | 38.46 | $37.90 | 93900 |
| 2023-05-10 | 38.51 | $38.10 | 107400 |
| 2023-05-09 | 38.52 | $38.12 | 86800 |
| 2023-05-08 | 38.54 | $38.31 | 115400 |
| 2023-05-05 | 38.54 | $38.31 | 197400 |
| 2023-05-04 | 38.53 | $37.55 | 359200 |
| 2023-05-03 | 38.56 | $37.89 | 100700 |
| 2023-05-02 | 38.58 | $38.14 | 248400 |
| 2023-05-01 | 38.59 | $38.77 | 199600 |
| 2023-04-28 | 38.55 | $38.80 | 102000 |
| 2023-04-27 | 38.50 | $38.57 | 147500 |
| 2023-04-26 | 38.44 | $38.06 | 114500 |
| 2023-04-25 | 38.39 | $38.25 | 220000 |
| 2023-04-24 | 38.32 | $38.83 | 147600 |
| 2023-04-21 | 38.22 | $38.78 | 191900 |
| 2023-04-20 | 38.10 | $38.79 | 151100 |
| 2023-04-19 | 37.99 | $39.16 | 70600 |
| 2023-04-18 | 37.90 | $39.16 | 95000 |
| 2023-04-17 | 37.78 | $39.03 | 140700 |
| 2023-04-14 | 37.64 | $38.76 | 174400 |
| 2023-04-13 | 37.58 | $38.75 | 101900 |
| 2023-04-12 | 37.49 | $38.40 | 144100 |
| 2023-04-11 | 37.45 | $38.51 | 149700 |
| 2023-04-10 | 37.37 | $38.35 | 310200 |
| 2023-04-06 | 37.32 | $38.13 | 114800 |
| 2023-04-05 | 37.29 | $38.14 | 73100 |
| 2023-04-04 | 37.31 | $38.15 | 147300 |
| 2023-04-03 | 37.32 | $38.35 | 181600 |
| 2023-03-31 | 37.35 | $38.08 | 174500 |
| 2023-03-30 | 37.40 | $37.73 | 115200 |
| 2023-03-29 | 37.44 | $37.48 | 86100 |
| 2023-03-28 | 37.48 | $36.94 | 102800 |
| 2023-03-27 | 37.55 | $36.95 | 114800 |
| 2023-03-24 | 37.63 | $36.72 | 75800 |
| 2023-03-23 | 37.71 | $36.50 | 188600 |
| 2023-03-22 | 37.82 | $36.58 | 205700 |
| 2023-03-21 | 37.91 | $37.22 | 214300 |
| 2023-03-20 | 37.97 | $36.75 | 100500 |
| 2023-03-17 | 38.10 | $36.40 | 200300 |
| 2023-03-16 | 38.25 | $37.47 | 198700 |
| 2023-03-15 | 38.36 | $37.01 | 131400 |
| 2023-03-14 | 38.50 | $37.51 | 144000 |
| 2023-03-13 | 38.62 | $37.02 | 238400 |
| 2023-03-10 | 38.74 | $37.19 | 219900 |
| 2023-03-09 | 38.83 | $37.67 | 136100 |
| 2023-03-08 | 38.93 | $38.38 | 97400 |
| 2023-03-07 | 39.01 | $38.39 | 151700 |
| 2023-03-06 | 39.06 | $39.03 | 115600 |
| 2023-03-03 | 39.10 | $39.04 | 108000 |
| 2023-03-02 | 39.15 | $38.50 | 100500 |
| 2023-03-01 | 39.21 | $38.29 | 91500 |
| 2023-02-28 | 39.28 | $38.33 | 160800 |
| 2023-02-27 | 39.32 | $38.56 | 117900 |
| 2023-02-24 | 39.36 | $38.32 | 91400 |
| 2023-02-23 | 39.41 | $38.69 | 90600 |
| 2023-02-22 | 39.43 | $38.34 | 138600 |
| 2023-02-21 | 39.46 | $38.58 | 162400 |
| 2023-02-17 | 39.48 | $39.20 | 201300 |
| 2023-02-16 | 39.45 | $39.41 | 171200 |
| 2023-02-15 | 39.39 | $39.76 | 94700 |
| 2023-02-14 | 39.32 | $39.76 | 93100 |
| 2023-02-13 | 39.29 | $39.85 | 196100 |
| 2023-02-10 | 39.25 | $39.45 | 85500 |
| 2023-02-09 | 39.23 | $39.14 | 133200 |
| 2023-02-08 | 39.22 | $39.55 | 275500 |
| 2023-02-07 | 39.16 | $39.92 | 118300 |
| 2023-02-06 | 39.07 | $39.52 | 173200 |
| 2023-02-03 | 39.00 | $39.69 | 140400 |
| 2023-02-02 | 38.88 | $40.08 | 198800 |
| 2023-02-01 | 38.75 | $39.83 | 153200 |
| 2023-01-31 | 38.62 | $39.59 | 218600 |
| 2023-01-30 | 38.51 | $39.06 | 85100 |
| 2023-01-27 | 38.43 | $39.41 | 183400 |
| 2023-01-26 | 38.31 | $39.45 | 136300 |
| 2023-01-25 | 38.20 | $39.02 | 123400 |
| 2023-01-24 | 38.12 | $38.95 | 187800 |
| 2023-01-23 | 38.03 | $38.95 | 109800 |
| 2023-01-20 | 37.95 | $38.64 | 95400 |
| 2023-01-19 | 37.87 | $38.17 | 102500 |
| 2023-01-18 | 37.81 | $38.38 | 163800 |
| 2023-01-17 | 37.74 | $39.06 | 180300 |
| 2023-01-13 | 37.68 | $39.17 | 147000 |
| 2023-01-12 | 37.66 | $39.08 | 160300 |
| 2023-01-11 | 37.65 | $38.81 | 153900 |
| 2023-01-10 | 37.63 | $38.32 | 107600 |
| 2023-01-09 | 37.61 | $38.16 | 344100 |
| 2023-01-06 | 37.61 | $38.17 | 180800 |
| 2023-01-05 | 37.60 | $37.22 | 981000 |
| 2023-01-04 | 37.65 | $37.62 | 116500 |
| 2023-01-03 | 37.69 | $37.24 | 221700 |
| 2022-12-30 | 37.78 | $37.30 | 291000 |
| 2022-12-29 | 37.88 | $37.43 | 111500 |
| 2022-12-28 | 37.97 | $36.98 | 207700 |
| 2022-12-27 | 38.04 | $37.41 | 148800 |
| 2022-12-23 | 38.08 | $37.37 | 92100 |
| 2022-12-22 | 38.15 | $37.08 | 148100 |
| 2022-12-21 | 38.24 | $37.45 | 419700 |
| 2022-12-20 | 38.30 | $36.99 | 134000 |
| 2022-12-19 | 38.35 | $36.92 | 225000 |
| 2022-12-16 | 38.41 | $37.11 | 166300 |
| 2022-12-15 | 38.44 | $37.86 | 266400 |
| 2022-12-14 | 38.45 | $38.62 | 177400 |
| 2022-12-13 | 38.43 | $38.85 | 102600 |
| 2022-12-12 | 38.39 | $38.53 | 113300 |
| 2022-12-09 | 38.38 | $37.96 | 149600 |
| 2022-12-08 | 38.38 | $38.18 | 146900 |
| 2022-12-07 | 38.27 | $37.97 | 179800 |
| 2022-12-06 | 38.21 | $38.06 | 107100 |
| 2022-12-05 | 38.14 | $38.49 | 107000 |
| 2022-12-02 | 38.03 | $39.12 | 179200 |
| 2022-12-01 | 37.86 | $39.24 | 82400 |
| 2022-11-30 | 37.69 | $39.20 | 126000 |
| 2022-11-29 | 37.55 | $38.37 | 112800 |
| 2022-11-28 | 37.46 | $38.20 | 93900 |
| 2022-11-25 | 37.37 | $38.84 | 36200 |
| 2022-11-23 | 37.22 | $38.77 | 156900 |
| 2022-11-22 | 37.06 | $38.63 | 127000 |
| 2022-11-21 | 36.91 | $38.05 | 112200 |
| 2022-11-18 | 36.76 | $38.10 | 100000 |
| 2022-11-17 | 36.59 | $37.80 | 76600 |
| 2022-11-16 | 36.40 | $37.99 | 111300 |
| 2022-11-15 | 36.21 | $38.22 | 117300 |
| 2022-11-14 | 36.03 | $38.06 | 133300 |
| 2022-11-11 | 35.83 | $38.37 | 273700 |
| 2022-11-10 | 35.58 | $37.88 | 234000 |
| 2022-11-09 | 35.39 | $36.11 | 132400 |
| 2022-11-08 | 35.24 | $36.78 | 155100 |
| 2022-11-07 | 35.06 | $36.60 | 176100 |
| 2022-11-04 | 34.90 | $36.33 | 131200 |
| 2022-11-03 | 34.76 | $35.63 | 108000 |
| 2022-11-02 | 34.70 | $35.84 | 158400 |
| 2022-11-01 | 34.65 | $36.52 | 175200 |
| 2022-10-31 | 34.57 | $36.39 | 116700 |
| 2022-10-28 | 34.45 | $36.53 | 253300 |
| 2022-10-27 | 34.27 | $35.70 | 74000 |
| 2022-10-26 | 34.16 | $35.65 | 174200 |
| 2022-10-25 | 34.08 | $35.58 | 256700 |
| 2022-10-24 | 33.98 | $35.04 | 284700 |
| 2022-10-21 | 33.91 | $34.82 | 103100 |
| 2022-10-20 | 33.88 | $33.98 | 129900 |
| 2022-10-19 | 33.94 | $34.22 | 83500 |
| 2022-10-18 | 34.00 | $34.50 | 118300 |
| 2022-10-17 | 34.08 | $34.13 | 80400 |
| 2022-10-14 | 34.20 | $33.38 | 220100 |
| 2022-10-13 | 34.34 | $34.08 | 182700 |
| 2022-10-12 | 34.48 | $33.05 | 143800 |
| 2022-10-11 | 34.70 | $33.27 | 111400 |
| 2022-10-10 | 34.90 | $33.37 | 146600 |
| 2022-10-07 | 35.16 | $33.60 | 136000 |
| 2022-10-06 | 35.39 | $34.31 | 112400 |
| 2022-10-05 | 35.56 | $34.82 | 187200 |
| 2022-10-04 | 35.69 | $35.02 | 176100 |
| 2022-10-03 | 35.78 | $33.93 | 109300 |
| 2022-09-30 | 35.93 | $33.02 | 215900 |
| 2022-09-29 | 36.14 | $33.39 | 123000 |
| 2022-09-28 | 36.34 | $34.15 | 118000 |
| 2022-09-27 | 36.51 | $33.49 | 162600 |
| 2022-09-26 | 36.74 | $33.64 | 203800 |
| 2022-09-23 | 36.97 | $34.33 | 271100 |
| 2022-09-22 | 37.22 | $35.13 | 148700 |
| 2022-09-21 | 37.41 | $35.40 | 200800 |
| 2022-09-20 | 37.57 | $36.00 | 184100 |
| 2022-09-19 | 37.71 | $36.54 | 110000 |
| 2022-09-16 | 37.85 | $36.26 | 200500 |
| 2022-09-15 | 38.03 | $36.93 | 119300 |
| 2022-09-14 | 38.17 | $37.34 | 114500 |
| 2022-09-13 | 38.29 | $37.24 | 210700 |
| 2022-09-12 | 38.41 | $38.72 | 135200 |
| 2022-09-09 | 38.46 | $38.21 | 110600 |
| 2022-09-08 | 38.51 | $37.61 | 94500 |
| 2022-09-07 | 38.58 | $37.41 | 136200 |
| 2022-09-06 | 38.62 | $36.83 | 148600 |
| 2022-09-02 | 38.70 | $37.01 | 116400 |
| 2022-09-01 | 38.75 | $37.24 | 214800 |
| 2022-08-31 | 38.79 | $37.29 | 110600 |
| 2022-08-30 | 38.84 | $37.60 | 195400 |
| 2022-08-29 | 38.86 | $38.09 | 141700 |
| 2022-08-26 | 38.87 | $38.28 | 169500 |
| 2022-08-25 | 38.88 | $39.29 | 147300 |
| 2022-08-24 | 38.81 | $38.81 | 142300 |
| 2022-08-23 | 38.75 | $38.76 | 70200 |
| 2022-08-22 | 38.66 | $38.70 | 218700 |
| 2022-08-19 | 38.59 | $39.41 | 150400 |
| 2022-08-18 | 38.47 | $39.82 | 98700 |
| 2022-08-17 | 38.33 | $39.64 | 116200 |
| 2022-08-16 | 38.20 | $39.84 | 153200 |
| 2022-08-15 | 38.05 | $39.68 | 215300 |
| 2022-08-12 | 37.88 | $39.72 | 133800 |
| 2022-08-11 | 37.70 | $39.16 | 205400 |
| 2022-08-10 | 37.52 | $38.99 | 216900 |
| 2022-08-09 | 37.36 | $38.31 | 133400 |
| 2022-08-08 | 37.24 | $38.27 | 156300 |
| 2022-08-05 | 37.13 | $38.16 | 161100 |
| 2022-08-04 | 37.04 | $38.06 | 288200 |
| 2022-08-03 | 36.96 | $38.28 | 174500 |
| 2022-08-02 | 36.84 | $37.89 | 185800 |
| 2022-08-01 | 36.75 | $38.30 | 130300 |
| 2022-07-29 | 36.65 | $38.46 | 200600 |
| 2022-07-28 | 36.52 | $38.00 | 164400 |
| 2022-07-27 | 36.43 | $37.57 | 153600 |
| 2022-07-26 | 36.38 | $37.00 | 97700 |
| 2022-07-25 | 36.36 | $37.24 | 83500 |
| 2022-07-22 | 36.34 | $37.00 | 67300 |
| 2022-07-21 | 36.27 | $37.09 | 119700 |
| 2022-07-20 | 36.19 | $36.97 | 187900 |
| 2022-07-19 | 36.13 | $36.93 | 188200 |
| 2022-07-18 | 36.03 | $36.10 | 174500 |
| 2022-07-15 | 36.00 | $36.21 | 153200 |
| 2022-07-14 | 36.02 | $35.51 | 127400 |
| 2022-07-13 | 36.06 | $35.76 | 216600 |
| 2022-07-12 | 36.10 | $35.94 | 392500 |
| 2022-07-11 | 36.21 | $36.14 | 158300 |
| 2022-07-08 | 36.35 | $36.39 | 124000 |
| 2022-07-07 | 36.53 | $36.47 | 147100 |
| 2022-07-06 | 36.74 | $35.91 | 128800 |
| 2022-07-05 | 36.94 | $35.96 | 194000 |
| 2022-07-01 | 37.15 | $36.29 | 168300 |
| 2022-06-30 | 37.36 | $35.93 | 242000 |
| 2022-06-29 | 37.56 | $36.23 | 103400 |
| 2022-06-28 | 37.76 | $36.45 | 128300 |
| 2022-06-27 | 37.96 | $36.76 | 159600 |
| 2022-06-24 | 38.12 | $36.67 | 208500 |
| 2022-06-23 | 38.25 | $35.67 | 176200 |
| 2022-06-22 | 38.41 | $35.54 | 266300 |
| 2022-06-21 | 38.58 | $35.75 | 227100 |
| 2022-06-17 | 38.70 | $34.91 | 198900 |
| 2022-06-16 | 38.86 | $35.53 | 303500 |
| 2022-06-15 | 39.00 | $36.59 | 263100 |
| 2022-06-14 | 39.15 | $36.29 | 480800 |
| 2022-06-13 | 39.27 | $36.52 | 460200 |
| 2022-06-10 | 39.37 | $38.11 | 161700 |
| 2022-06-09 | 39.35 | $39.08 | 190700 |
| 2022-06-08 | 39.29 | $40.00 | 83700 |
| 2022-06-07 | 39.20 | $40.52 | 96700 |
| 2022-06-06 | 39.09 | $40.08 | 142700 |
| 2022-06-03 | 39.07 | $40.06 | 137100 |
| 2022-06-02 | 39.04 | $40.42 | 134400 |
| 2022-06-01 | 39.06 | $39.99 | 209500 |
| 2022-05-31 | 39.04 | $40.22 | 238500 |
| 2022-05-27 | 38.98 | $40.54 | 268100 |
| 2022-05-26 | 38.90 | $39.82 | 103700 |
| 2022-05-25 | 38.92 | $39.35 | 237200 |
| 2022-05-24 | 38.92 | $38.95 | 258900 |
| 2022-05-23 | 38.94 | $38.89 | 217500 |
| 2022-05-20 | 39.01 | $38.20 | 282000 |
| 2022-05-19 | 39.12 | $38.06 | 192300 |
| 2022-05-18 | 39.28 | $38.40 | 188900 |
| 2022-05-17 | 39.45 | $39.46 | 200800 |
| 2022-05-16 | 39.56 | $38.64 | 163900 |
| 2022-05-13 | 39.68 | $38.55 | 203400 |
| 2022-05-12 | 39.80 | $37.83 | 230000 |
| 2022-05-11 | 39.97 | $37.84 | 187700 |
| 2022-05-10 | 40.12 | $38.17 | 263000 |
| 2022-05-09 | 40.26 | $38.41 | 232700 |
| 2022-05-06 | 40.42 | $39.55 | 185500 |
| 2022-05-05 | 40.51 | $39.60 | 239500 |
| 2022-05-04 | 40.60 | $40.66 | 186800 |
| 2022-05-03 | 40.63 | $39.57 | 294800 |
| 2022-05-02 | 40.75 | $39.09 | 244100 |
| 2022-04-29 | 40.89 | $38.95 | 373100 |
| 2022-04-28 | 41.02 | $40.24 | 236800 |
| 2022-04-27 | 41.12 | $39.37 | 244100 |
| 2022-04-26 | 41.26 | $39.36 | 176200 |
| 2022-04-25 | 41.38 | $40.23 | 386500 |
| 2022-04-22 | 41.45 | $40.34 | 302500 |
| 2022-04-21 | 41.49 | $41.35 | 166800 |
| 2022-04-20 | 41.46 | $41.83 | 150100 |
| 2022-04-19 | 41.42 | $41.52 | 143500 |
| 2022-04-18 | 41.38 | $41.07 | 212400 |
| 2022-04-14 | 41.35 | $41.00 | 139200 |
| 2022-04-13 | 41.33 | $41.24 | 114200 |
| 2022-04-12 | 41.28 | $40.93 | 236200 |
| 2022-04-11 | 41.21 | $40.98 | 626700 |
| 2022-04-08 | 41.11 | $41.49 | 143900 |
| 2022-04-07 | 41.02 | $41.33 | 171900 |
| 2022-04-06 | 40.93 | $41.35 | 133800 |
| 2022-04-05 | 40.86 | $41.45 | 189500 |
| 2022-04-04 | 40.74 | $41.92 | 148300 |
| 2022-04-01 | 40.62 | $41.84 | 247500 |
| 2022-03-31 | 40.53 | $41.63 | 143000 |
| 2022-03-30 | 40.46 | $42.12 | 156800 |
| 2022-03-29 | 40.37 | $42.25 | 292100 |
| 2022-03-28 | 40.22 | $41.68 | 191200 |
| 2022-03-25 | 40.13 | $41.66 | 155800 |
| 2022-03-24 | 40.04 | $41.21 | 222200 |
| 2022-03-23 | 39.93 | $40.75 | 133300 |
| 2022-03-22 | 39.83 | $40.99 | 383800 |
| 2022-03-21 | 39.75 | $40.66 | 140100 |
| 2022-03-18 | 39.70 | $40.56 | 124600 |
| 2022-03-17 | 39.67 | $40.61 | 195700 |
| 2022-03-16 | 39.66 | $40.13 | 220100 |
| 2022-03-15 | 39.67 | $39.53 | 173600 |
| 2022-03-14 | 39.69 | $39.12 | 144200 |
| 2022-03-11 | 39.75 | $39.51 | 183200 |
| 2022-03-10 | 39.81 | $39.70 | 169400 |
| 2022-03-09 | 39.88 | $39.80 | 214300 |
| 2022-03-08 | 39.93 | $39.21 | 207300 |
| 2022-03-07 | 40.00 | $39.35 | 279600 |
| 2022-03-04 | 40.06 | $40.17 | 114700 |
| 2022-03-03 | 40.08 | $40.18 | 131900 |
| 2022-03-02 | 40.13 | $40.23 | 137700 |
| 2022-03-01 | 40.16 | $39.30 | 194100 |
| 2022-02-28 | 40.22 | $39.87 | 153900 |
| 2022-02-25 | 40.22 | $39.97 | 240200 |
| 2022-02-24 | 40.19 | $38.88 | 391300 |
| 2022-02-23 | 40.21 | $38.88 | 223000 |
| 2022-02-22 | 40.23 | $39.36 | 216300 |
| 2022-02-18 | 40.22 | $39.69 | 359200 |
| 2022-02-17 | 40.21 | $39.89 | 312100 |
| 2022-02-16 | 40.20 | $40.46 | 155500 |
| 2022-02-15 | 40.19 | $40.32 | 190500 |
| 2022-02-14 | 40.20 | $39.93 | 316200 |
| 2022-02-11 | 40.26 | $40.32 | 212100 |
| 2022-02-10 | 40.29 | $40.62 | 302300 |
| 2022-02-09 | 40.33 | $41.15 | 233500 |
| 2022-02-08 | 40.33 | $40.81 | 200800 |
| 2022-02-07 | 40.33 | $40.57 | 293000 |
| 2022-02-04 | 40.34 | $40.60 | 231900 |
| 2022-02-03 | 40.35 | $40.60 | 179700 |
| 2022-02-02 | 40.35 | $41.13 | 365500 |
| 2022-02-01 | 40.34 | $40.80 | 306600 |
| 2022-01-31 | 40.33 | $40.45 | 426900 |
| 2022-01-28 | 40.33 | $39.97 | 129300 |
| 2022-01-27 | 40.34 | $39.30 | 123700 |
| 2022-01-26 | 40.40 | $39.26 | 183500 |
| 2022-01-25 | 40.45 | $39.32 | 152400 |
| 2022-01-24 | 40.51 | $39.30 | 538500 |
| 2022-01-21 | 40.53 | $39.37 | 389900 |
| 2022-01-20 | 40.55 | $39.76 | 227700 |
| 2022-01-19 | 40.53 | $40.15 | 275200 |
| 2022-01-18 | 40.46 | $40.60 | 195500 |
| 2022-01-14 | 40.39 | $41.08 | 156800 |
| 2022-01-13 | 40.32 | $41.04 | 180100 |
| 2022-01-12 | 40.26 | $41.29 | 259500 |
| 2022-01-11 | 40.16 | $41.13 | 136900 |
| 2022-01-10 | 40.08 | $40.85 | 148600 |
| 2022-01-07 | 40.03 | $40.82 | 144700 |
| 2022-01-06 | 39.96 | $40.73 | 236800 |
| 2022-01-05 | 39.91 | $40.62 | 215200 |
| 2022-01-04 | 39.86 | $41.00 | 156900 |
| 2022-01-03 | 39.76 | $40.63 | 134800 |
| 2021-12-31 | 39.66 | $40.30 | 71300 |
| 2021-12-30 | 39.58 | $40.33 | 75400 |
| 2021-12-29 | 39.47 | $40.41 | 64500 |
| 2021-12-28 | 39.36 | $40.36 | 77500 |
| 2021-12-27 | 39.30 | $40.33 | 110200 |
| 2021-12-23 | 39.22 | $39.89 | 187500 |
| 2021-12-22 | 39.22 | $39.62 | 99000 |
| 2021-12-21 | 39.22 | $39.37 | 166200 |
| 2021-12-20 | 39.22 | $38.76 | 251000 |
| 2021-12-17 | 39.24 | $39.20 | 186800 |
| 2021-12-16 | 39.26 | $39.80 | 241000 |
| 2021-12-15 | 39.25 | $39.72 | 168200 |
| 2021-12-14 | 39.25 | $39.35 | 120400 |
| 2021-12-13 | 39.27 | $39.52 | 102700 |
| 2021-12-10 | 39.28 | $39.82 | 121200 |
| 2021-12-09 | 39.27 | $39.49 | 85600 |
| 2021-12-08 | 39.28 | $39.66 | 72900 |
| 2021-12-07 | 39.28 | $39.64 | 103800 |
| 2021-12-06 | 39.28 | $39.06 | 153200 |
| 2021-12-03 | 39.31 | $38.59 | 196800 |
| 2021-12-02 | 39.35 | $38.69 | 143200 |
| 2021-12-01 | 39.39 | $38.06 | 164100 |
| 2021-11-30 | 39.45 | $38.30 | 248700 |
| 2021-11-29 | 39.50 | $39.10 | 102600 |
| 2021-11-26 | 39.49 | $38.84 | 134400 |
| 2021-11-24 | 39.50 | $39.77 | 63300 |
| 2021-11-23 | 39.45 | $39.70 | 65200 |
| 2021-11-22 | 39.43 | $39.33 | 106000 |
| 2021-11-19 | 39.43 | $39.19 | 138600 |
| 2021-11-18 | 39.42 | $39.52 | 156400 |
| 2021-11-17 | 39.40 | $39.63 | 110400 |
| 2021-11-16 | 39.38 | $39.75 | 112300 |
| 2021-11-15 | 39.33 | $39.78 | 85300 |
| 2021-11-12 | 39.28 | $39.76 | 75800 |
| 2021-11-11 | 39.22 | $39.63 | 46800 |
| 2021-11-10 | 39.16 | $39.51 | 90300 |
| 2021-11-09 | 39.07 | $39.68 | 76500 |
| 2021-11-08 | 38.97 | $39.69 | 143600 |
| 2021-11-05 | 38.88 | $39.70 | 72400 |
| 2021-11-04 | 38.79 | $39.37 | 143700 |
| 2021-11-03 | 38.71 | $39.54 | 100400 |
| 2021-11-02 | 38.61 | $39.28 | 136200 |
| 2021-11-01 | 38.53 | $39.18 | 110000 |
| 2021-10-29 | 38.43 | $38.96 | 73600 |
| 2021-10-28 | 38.36 | $39.10 | 101700 |
| 2021-10-27 | 38.25 | $38.78 | 82600 |
| 2021-10-26 | 38.19 | $39.27 | 91600 |
| 2021-10-25 | 38.10 | $39.20 | 132700 |
| 2021-10-22 | 38.04 | $39.13 | 63300 |
| 2021-10-21 | 37.97 | $39.06 | 678400 |
| 2021-10-20 | 37.91 | $39.17 | 77100 |
| 2021-10-19 | 37.82 | $38.90 | 100700 |
| 2021-10-18 | 37.72 | $38.62 | 68200 |
| 2021-10-15 | 37.63 | $38.64 | 77700 |
| 2021-10-14 | 37.58 | $38.39 | 82700 |
| 2021-10-13 | 37.57 | $37.79 | 64700 |
| 2021-10-12 | 37.60 | $37.70 | 44600 |
| 2021-10-11 | 37.62 | $37.77 | 70100 |
| 2021-10-08 | 37.65 | $37.89 | 66200 |
| 2021-10-07 | 37.65 | $37.84 | 45600 |
| 2021-10-06 | 37.67 | $37.56 | 5.3M |
| 2021-10-05 | 37.71 | $37.57 | 91700 |
| 2021-10-04 | 37.76 | $37.31 | 67000 |
| 2021-10-01 | 37.84 | $37.48 | 69400 |
| 2021-09-30 | 37.90 | $37.00 | 68300 |
| 2021-09-29 | 37.98 | $37.56 | 34600 |
| 2021-09-28 | 38.04 | $37.48 | 90000 |
| 2021-09-27 | 38.10 | $37.92 | 84000 |
| 2021-09-24 | 38.15 | $37.75 | 195800 |
| 2021-09-23 | 38.18 | $37.82 | 84600 |
| 2021-09-22 | 38.22 | $37.34 | 71500 |
| 2021-09-21 | 38.27 | $36.94 | 153600 |
| 2021-09-20 | 38.35 | $36.86 | 512600 |
| 2021-09-17 | 38.41 | $37.59 | 102100 |
| 2021-09-16 | 38.43 | $38.28 | 51000 |
| 2021-09-15 | 38.42 | $38.41 | 61000 |
| 2021-09-14 | 38.42 | $38.03 | 63500 |
| 2021-09-13 | 38.46 | $38.31 | 67400 |
| 2021-09-10 | 38.48 | $38.00 | 72700 |
| 2021-09-09 | 38.52 | $38.21 | 183900 |
| 2021-09-08 | 38.54 | $38.43 | 61000 |
| 2021-09-07 | 38.54 | $38.52 | 65600 |
| 2021-09-03 | 38.53 | $38.79 | 58300 |
| 2021-09-02 | 38.50 | $38.84 | 174300 |
| 2021-09-01 | 38.47 | $38.61 | 113800 |
| 2021-08-31 | 38.44 | $38.70 | 56400 |
| 2021-08-30 | 38.41 | $38.72 | 73800 |
| 2021-08-27 | 38.38 | $38.75 | 58100 |
| 2021-08-26 | 38.35 | $38.37 | 166300 |
| 2021-08-25 | 38.34 | $38.60 | 57000 |
| 2021-08-24 | 38.32 | $38.52 | 58800 |
| 2021-08-23 | 38.30 | $38.41 | 66800 |
| 2021-08-20 | 38.29 | $38.15 | 47900 |
| 2021-08-19 | 38.28 | $37.87 | 225300 |
| 2021-08-18 | 38.27 | $38.09 | 204200 |
| 2021-08-17 | 38.26 | $38.54 | 266100 |
| 2021-08-16 | 38.21 | $38.78 | 62400 |
| 2021-08-13 | 38.12 | $38.77 | 122000 |
| 2021-08-12 | 38.07 | $38.72 | 46500 |
| 2021-08-11 | 38.04 | $38.70 | 126400 |
| 2021-08-10 | 38.01 | $38.39 | 137800 |
| 2021-08-09 | 37.99 | $38.20 | 92900 |
| 2021-08-06 | 37.99 | $38.34 | 83200 |
| 2021-08-05 | 37.98 | $38.18 | 398100 |
| 2021-08-04 | 37.94 | $37.90 | 64300 |
| 2021-08-03 | 37.93 | $38.27 | 180400 |
| 2021-08-02 | 37.91 | $38.02 | 518200 |
| 2021-07-30 | 37.91 | $38.10 | 66300 |
| 2021-07-29 | 37.90 | $38.33 | 66400 |
| 2021-07-28 | 37.87 | $38.11 | 83900 |
| 2021-07-27 | 37.84 | $38.10 | 115400 |
| 2021-07-26 | 37.82 | $38.19 | 129000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
61.70
2026-07-23
Close Price
$61.81
Vol: 1.0M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
34.33
Average
45.31
Maximum
61.70
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 61.70 | $61.81 | 1.0M |
| 2026-07-22 | 61.69 | $62.50 | 761043 |
| 2026-07-21 | 61.61 | $62.08 | 689934 |
| 2026-07-20 | 61.56 | $61.76 | 643340 |
| 2026-07-17 | 61.53 | $62.16 | 842516 |
| 2026-07-16 | 61.47 | $62.65 | 732540 |
| 2026-07-15 | 61.34 | $62.29 | 793067 |
| 2026-07-14 | 61.24 | $62.05 | 664283 |
| 2026-07-13 | 61.16 | $61.94 | 1.3M |
| 2026-07-10 | 61.08 | $62.14 | 729521 |
| 2026-07-09 | 60.96 | $61.77 | 659416 |
| 2026-07-08 | 60.88 | $61.50 | 705900 |
| 2026-07-07 | 60.81 | $61.83 | 611117 |
| 2026-07-06 | 60.71 | $61.54 | 770001 |
| 2026-07-02 | 60.62 | $61.28 | 766293 |
| 2026-07-01 | 60.55 | $60.68 | 806129 |
| 2026-06-30 | 60.54 | $60.29 | 804565 |
| 2026-06-29 | 60.56 | $60.34 | 694898 |
| 2026-06-26 | 60.59 | $60.12 | 927202 |
| 2026-06-25 | 60.64 | $59.97 | 722846 |
| 2026-06-24 | 60.71 | $60.48 | 601822 |
| 2026-06-23 | 60.73 | $60.44 | 900500 |
| 2026-06-22 | 60.76 | $60.39 | 1.2M |
| 2026-06-18 | 60.80 | $60.59 | 738200 |
| 2026-06-17 | 60.82 | $60.85 | 940200 |
| 2026-06-16 | 60.82 | $61.76 | 553500 |
| 2026-06-15 | 60.72 | $61.77 | 916307 |
| 2026-06-12 | 60.61 | $61.47 | 730147 |
| 2026-06-11 | 60.52 | $61.12 | 894500 |
| 2026-06-10 | 60.46 | $60.44 | 697700 |
| 2026-06-09 | 60.46 | $60.76 | 561098 |
| 2026-06-08 | 60.42 | $60.51 | 598432 |
| 2026-06-05 | 60.42 | $60.64 | 1.2M |
| 2026-06-04 | 60.39 | $61.26 | 586663 |
| 2026-06-03 | 60.30 | $60.96 | 633500 |
| 2026-06-02 | 60.23 | $61.65 | 726800 |
| 2026-06-01 | 60.08 | $61.62 | 862690 |
| 2026-05-29 | 59.92 | $61.64 | 662549 |
| 2026-05-28 | 59.74 | $61.09 | 732672 |
| 2026-05-27 | 59.60 | $60.79 | 557745 |
| 2026-05-26 | 59.47 | $60.70 | 668772 |
| 2026-05-22 | 59.34 | $60.70 | 617385 |
| 2026-05-21 | 59.20 | $60.17 | 635388 |
| 2026-05-20 | 59.10 | $60.04 | 789847 |
| 2026-05-19 | 59.00 | $59.39 | 641864 |
| 2026-05-18 | 58.96 | $59.50 | 606466 |
| 2026-05-15 | 58.90 | $59.26 | 702598 |
| 2026-05-14 | 58.86 | $59.95 | 759400 |
| 2026-05-13 | 58.75 | $59.41 | 730900 |
| 2026-05-12 | 58.68 | $59.42 | 528804 |
| 2026-05-11 | 58.60 | $59.24 | 754336 |
| 2026-05-08 | 58.53 | $59.51 | 602417 |
| 2026-05-07 | 58.43 | $59.22 | 716600 |
| 2026-05-06 | 58.34 | $59.62 | 870539 |
| 2026-05-05 | 58.21 | $58.75 | 493184 |
| 2026-05-04 | 58.15 | $58.37 | 854390 |
| 2026-05-01 | 58.13 | $59.11 | 755900 |
| 2026-04-30 | 58.03 | $59.07 | 624173 |
| 2026-04-29 | 57.92 | $58.44 | 482431 |
| 2026-04-28 | 57.86 | $58.73 | 549940 |
| 2026-04-27 | 57.77 | $58.68 | 539012 |
| 2026-04-24 | 57.68 | $58.67 | 715199 |
| 2026-04-23 | 57.57 | $58.68 | 809908 |
| 2026-04-22 | 57.45 | $58.72 | 784724 |
| 2026-04-21 | 57.32 | $58.56 | 687558 |
| 2026-04-20 | 57.19 | $59.16 | 667616 |
| 2026-04-17 | 56.98 | $59.18 | 820102 |
| 2026-04-16 | 56.75 | $58.35 | 673721 |
| 2026-04-15 | 56.58 | $58.18 | 889400 |
| 2026-04-14 | 56.42 | $57.84 | 886831 |
| 2026-04-13 | 56.27 | $57.49 | 617058 |
| 2026-04-10 | 56.14 | $57.23 | 857064 |
| 2026-04-09 | 56.02 | $57.38 | 688826 |
| 2026-04-08 | 55.88 | $56.96 | 1.5M |
| 2026-04-07 | 55.76 | $55.73 | 1.1M |
| 2026-04-06 | 55.77 | $55.88 | 616036 |
| 2026-04-02 | 55.76 | $55.60 | 1.1M |
| 2026-04-01 | 55.77 | $55.40 | 1.5M |
| 2026-03-31 | 55.81 | $55.24 | 1.1M |
| 2026-03-30 | 55.87 | $53.97 | 2.1M |
| 2026-03-27 | 56.07 | $53.90 | 939233 |
| 2026-03-26 | 56.30 | $54.58 | 1.0M |
| 2026-03-25 | 56.48 | $55.09 | 934868 |
| 2026-03-24 | 56.63 | $54.73 | 1.3M |
| 2026-03-23 | 56.83 | $54.81 | 1.8M |
| 2026-03-20 | 57.04 | $54.23 | 1.5M |
| 2026-03-19 | 57.34 | $55.62 | 1.5M |
| 2026-03-18 | 57.52 | $55.77 | 1.1M |
| 2026-03-17 | 57.70 | $56.69 | 830213 |
| 2026-03-16 | 57.81 | $56.60 | 699780 |
| 2026-03-13 | 57.94 | $56.14 | 1.3M |
| 2026-03-12 | 58.13 | $56.43 | 949728 |
| 2026-03-11 | 58.30 | $57.17 | 807441 |
| 2026-03-10 | 58.42 | $57.41 | 1.1M |
| 2026-03-09 | 58.53 | $57.53 | 1.5M |
| 2026-03-06 | 58.63 | $57.39 | 1.1M |
| 2026-03-05 | 58.77 | $57.89 | 1.1M |
| 2026-03-04 | 58.86 | $58.40 | 768941 |
| 2026-03-03 | 58.91 | $58.21 | 1.4M |
| 2026-03-02 | 58.98 | $58.69 | 1.2M |
| 2026-02-27 | 59.01 | $59.02 | 943784 |
| 2026-02-26 | 59.01 | $59.41 | 1.1M |
| 2026-02-25 | 58.97 | $59.53 | 808716 |
| 2026-02-24 | 58.91 | $59.27 | 1.4M |
| 2026-02-23 | 58.87 | $59.16 | 1.1M |
| 2026-02-20 | 58.84 | $59.65 | 921423 |
| 2026-02-19 | 58.75 | $59.31 | 876500 |
| 2026-02-18 | 58.70 | $59.37 | 1.0M |
| 2026-02-17 | 58.62 | $59.19 | 976534 |
| 2026-02-13 | 58.56 | $59.11 | 1.1M |
| 2026-02-12 | 58.51 | $59.03 | 1.0M |
| 2026-02-11 | 58.45 | $59.90 | 1.0M |
| 2026-02-10 | 58.30 | $59.75 | 775618 |
| 2026-02-09 | 58.15 | $59.73 | 1.1M |
| 2026-02-06 | 57.98 | $59.62 | 1.2M |
| 2026-02-05 | 57.81 | $58.51 | 1.2M |
| 2026-02-04 | 57.73 | $58.94 | 1.3M |
| 2026-02-03 | 57.61 | $58.43 | 1.1M |
| 2026-02-02 | 57.52 | $58.20 | 1.3M |
| 2026-01-30 | 57.45 | $58.14 | 1.2M |
| 2026-01-29 | 57.38 | $58.13 | 1.2M |
| 2026-01-28 | 57.30 | $58.07 | 818400 |
| 2026-01-27 | 57.22 | $58.15 | 831512 |
| 2026-01-26 | 57.12 | $57.61 | 988932 |
| 2026-01-23 | 57.06 | $57.24 | 951841 |
| 2026-01-22 | 57.05 | $57.18 | 1.0M |
| 2026-01-21 | 57.03 | $57.04 | 1.2M |
| 2026-01-20 | 57.03 | $56.62 | 1.3M |
| 2026-01-16 | 57.07 | $57.66 | 1.4M |
| 2026-01-15 | 57.01 | $57.49 | 879201 |
| 2026-01-14 | 56.96 | $57.38 | 1.0M |
| 2026-01-13 | 56.92 | $57.26 | 855534 |
| 2026-01-12 | 56.88 | $57.18 | 991664 |
| 2026-01-09 | 56.85 | $57.18 | 970745 |
| 2026-01-08 | 56.82 | $56.87 | 1.0M |
| 2026-01-07 | 56.81 | $56.48 | 1.1M |
| 2026-01-06 | 56.85 | $57.12 | 1.5M |
| 2026-01-05 | 56.82 | $57.09 | 1.4M |
| 2026-01-02 | 56.79 | $57.04 | 1.5M |
| 2025-12-31 | 56.76 | $56.69 | 747176 |
| 2025-12-30 | 56.77 | $57.05 | 701038 |
| 2025-12-29 | 56.74 | $56.99 | 826054 |
| 2025-12-26 | 56.72 | $57.10 | 587571 |
| 2025-12-24 | 56.67 | $57.09 | 564506 |
| 2025-12-23 | 56.63 | $56.84 | 1.2M |
| 2025-12-22 | 56.61 | $56.63 | 1.2M |
| 2025-12-19 | 56.61 | $56.33 | 1.1M |
| 2025-12-18 | 56.64 | $56.49 | 843400 |
| 2025-12-17 | 56.65 | $56.52 | 693124 |
| 2025-12-16 | 56.67 | $56.62 | 1.3M |
| 2025-12-15 | 56.67 | $56.99 | 943330 |
| 2025-12-12 | 56.64 | $57.01 | 745663 |
| 2025-12-11 | 56.60 | $57.44 | 780700 |
| 2025-12-10 | 56.51 | $57.27 | 727548 |
| 2025-12-09 | 56.43 | $56.88 | 770846 |
| 2025-12-08 | 56.38 | $56.95 | 791944 |
| 2025-12-05 | 56.32 | $56.98 | 839795 |
| 2025-12-04 | 56.25 | $57.02 | 934695 |
| 2025-12-03 | 56.17 | $56.94 | 658202 |
| 2025-12-02 | 56.09 | $56.72 | 701907 |
| 2025-12-01 | 56.02 | $56.77 | 932564 |
| 2025-11-28 | 55.94 | $57.01 | 383500 |
| 2025-11-26 | 55.83 | $56.71 | 762140 |
| 2025-11-25 | 55.74 | $56.20 | 1.0M |
| 2025-11-24 | 55.69 | $55.75 | 814789 |
| 2025-11-21 | 55.68 | $55.34 | 1.1M |
| 2025-11-20 | 55.72 | $54.83 | 1.6M |
| 2025-11-19 | 55.81 | $55.34 | 784538 |
| 2025-11-18 | 55.86 | $55.32 | 1.3M |
| 2025-11-17 | 55.92 | $55.50 | 1.0M |
| 2025-11-14 | 55.97 | $56.08 | 913109 |
| 2025-11-13 | 55.95 | $56.01 | 1.1M |
| 2025-11-12 | 55.95 | $56.61 | 737107 |
| 2025-11-11 | 55.88 | $56.45 | 704125 |
| 2025-11-10 | 55.82 | $56.11 | 907500 |
| 2025-11-07 | 55.79 | $55.67 | 1.1M |
| 2025-11-06 | 55.80 | $55.38 | 828206 |
| 2025-11-05 | 55.84 | $55.58 | 967026 |
| 2025-11-04 | 55.87 | $55.49 | 702667 |
| 2025-11-03 | 55.91 | $55.83 | 993600 |
| 2025-10-31 | 55.92 | $55.99 | 723700 |
| 2025-10-30 | 55.91 | $56.04 | 1.1M |
| 2025-10-29 | 55.90 | $56.38 | 1.1M |
| 2025-10-28 | 55.85 | $56.65 | 944376 |
| 2025-10-27 | 55.77 | $56.68 | 1.1M |
| 2025-10-24 | 55.67 | $56.26 | 777474 |
| 2025-10-23 | 55.61 | $55.86 | 619230 |
| 2025-10-22 | 55.58 | $55.82 | 657500 |
| 2025-10-21 | 55.56 | $55.91 | 736568 |
| 2025-10-20 | 55.52 | $55.99 | 759600 |
| 2025-10-17 | 55.47 | $55.51 | 689356 |
| 2025-10-16 | 55.47 | $55.24 | 949065 |
| 2025-10-15 | 55.49 | $55.66 | 1.2M |
| 2025-10-14 | 55.47 | $55.40 | 1.1M |
| 2025-10-13 | 55.48 | $55.28 | 758007 |
| 2025-10-10 | 55.50 | $54.66 | 1.4M |
| 2025-10-09 | 55.59 | $55.66 | 752100 |
| 2025-10-08 | 55.58 | $55.92 | 760301 |
| 2025-10-07 | 55.55 | $55.80 | 797421 |
| 2025-10-06 | 55.52 | $55.85 | 993439 |
| 2025-10-03 | 55.49 | $56.00 | 793542 |
| 2025-10-02 | 55.43 | $55.73 | 996724 |
| 2025-10-01 | 55.40 | $56.02 | 843720 |
| 2025-09-30 | 55.33 | $55.71 | 622670 |
| 2025-09-29 | 55.30 | $55.53 | 721788 |
| 2025-09-26 | 55.27 | $55.63 | 720000 |
| 2025-09-25 | 55.23 | $55.32 | 609124 |
| 2025-09-24 | 55.22 | $55.41 | 706690 |
| 2025-09-23 | 55.20 | $55.56 | 763045 |
| 2025-09-22 | 55.17 | $55.51 | 1.4M |
| 2025-09-19 | 55.13 | $55.31 | 852903 |
| 2025-09-18 | 55.11 | $55.58 | 1.0M |
| 2025-09-17 | 55.06 | $55.57 | 737826 |
| 2025-09-16 | 55.01 | $55.46 | 902410 |
| 2025-09-15 | 54.96 | $55.52 | 674012 |
| 2025-09-12 | 54.90 | $55.50 | 591067 |
| 2025-09-11 | 54.84 | $55.59 | 831778 |
| 2025-09-10 | 54.76 | $55.20 | 793500 |
| 2025-09-09 | 54.71 | $54.82 | 691788 |
| 2025-09-08 | 54.70 | $54.75 | 832500 |
| 2025-09-05 | 54.70 | $54.78 | 798400 |
| 2025-09-04 | 54.69 | $55.03 | 639629 |
| 2025-09-03 | 54.65 | $54.78 | 754533 |
| 2025-09-02 | 54.64 | $54.88 | 813558 |
| 2025-08-29 | 54.62 | $55.17 | 1.1M |
| 2025-08-28 | 54.56 | $55.23 | 807943 |
| 2025-08-27 | 54.49 | $55.23 | 947500 |
| 2025-08-26 | 54.41 | $55.12 | 940004 |
| 2025-08-25 | 54.33 | $55.06 | 1.0M |
| 2025-08-22 | 54.26 | $55.30 | 1.0M |
| 2025-08-21 | 54.15 | $54.44 | 652000 |
| 2025-08-20 | 54.12 | $54.61 | 1.1M |
| 2025-08-19 | 54.06 | $54.62 | 966800 |
| 2025-08-18 | 54.01 | $54.56 | 808700 |
| 2025-08-15 | 53.95 | $54.70 | 736100 |
| 2025-08-14 | 53.87 | $54.78 | 767800 |
| 2025-08-13 | 53.77 | $54.83 | 842900 |
| 2025-08-12 | 53.66 | $54.57 | 772400 |
| 2025-08-11 | 53.56 | $54.09 | 928800 |
| 2025-08-08 | 53.51 | $54.25 | 859900 |
| 2025-08-07 | 53.43 | $53.87 | 946300 |
| 2025-08-06 | 53.38 | $53.66 | 1.3M |
| 2025-08-05 | 53.36 | $53.50 | 763800 |
| 2025-08-04 | 53.34 | $53.68 | 927500 |
| 2025-08-01 | 53.31 | $53.06 | 1.2M |
| 2025-07-31 | 53.33 | $53.53 | 1.2M |
| 2025-07-30 | 53.31 | $53.90 | 1.3M |
| 2025-07-29 | 53.25 | $54.08 | 784100 |
| 2025-07-28 | 53.16 | $53.98 | 931400 |
| 2025-07-25 | 53.07 | $54.17 | 929100 |
| 2025-07-24 | 52.96 | $54.00 | 951900 |
| 2025-07-23 | 52.85 | $53.98 | 995300 |
| 2025-07-22 | 52.73 | $53.66 | 884700 |
| 2025-07-21 | 52.63 | $53.42 | 837800 |
| 2025-07-18 | 52.55 | $53.33 | 787500 |
| 2025-07-17 | 52.47 | $53.39 | 800200 |
| 2025-07-16 | 52.37 | $52.97 | 901300 |
| 2025-07-15 | 52.31 | $52.83 | 2.0M |
| 2025-07-14 | 52.25 | $53.10 | 923800 |
| 2025-07-11 | 52.16 | $53.20 | 722000 |
| 2025-07-10 | 52.05 | $53.36 | 622000 |
| 2025-07-09 | 51.91 | $53.09 | 772800 |
| 2025-07-08 | 51.79 | $52.79 | 856500 |
| 2025-07-07 | 51.69 | $52.80 | 857400 |
| 2025-07-03 | 51.57 | $53.18 | 446000 |
| 2025-07-02 | 51.40 | $52.83 | 685200 |
| 2025-07-01 | 51.25 | $52.42 | 853400 |
| 2025-06-30 | 51.12 | $52.02 | 743200 |
| 2025-06-27 | 51.03 | $51.84 | 820100 |
| 2025-06-26 | 50.94 | $51.67 | 810400 |
| 2025-06-25 | 50.87 | $51.29 | 973400 |
| 2025-06-24 | 50.82 | $51.41 | 847600 |
| 2025-06-23 | 50.76 | $51.00 | 1.5M |
| 2025-06-20 | 50.74 | $50.78 | 890000 |
| 2025-06-18 | 50.73 | $51.14 | 785500 |
| 2025-06-17 | 50.69 | $51.06 | 1.3M |
| 2025-06-16 | 50.65 | $51.41 | 556400 |
| 2025-06-13 | 50.57 | $51.14 | 694300 |
| 2025-06-12 | 50.51 | $51.70 | 602900 |
| 2025-06-11 | 50.39 | $51.46 | 734000 |
| 2025-06-10 | 50.27 | $51.37 | 556000 |
| 2025-06-09 | 50.16 | $51.02 | 562800 |
| 2025-06-06 | 50.07 | $51.00 | 484900 |
| 2025-06-05 | 49.97 | $50.55 | 567100 |
| 2025-06-04 | 49.91 | $50.69 | 476400 |
| 2025-06-03 | 49.82 | $50.91 | 726100 |
| 2025-06-02 | 49.71 | $50.49 | 557400 |
| 2025-05-30 | 49.63 | $50.23 | 544300 |
| 2025-05-29 | 49.57 | $50.27 | 514200 |
| 2025-05-28 | 49.49 | $49.94 | 542300 |
| 2025-05-27 | 49.44 | $50.22 | 791100 |
| 2025-05-23 | 49.36 | $49.49 | 988900 |
| 2025-05-22 | 49.35 | $49.60 | 749900 |
| 2025-05-21 | 49.32 | $49.80 | 618800 |
| 2025-05-20 | 49.27 | $50.77 | 535700 |
| 2025-05-19 | 49.11 | $50.85 | 629300 |
| 2025-05-16 | 48.93 | $50.85 | 887800 |
| 2025-05-15 | 48.73 | $50.57 | 508700 |
| 2025-05-14 | 48.54 | $50.08 | 678800 |
| 2025-05-13 | 48.37 | $50.08 | 845200 |
| 2025-05-12 | 48.19 | $49.94 | 953300 |
| 2025-05-09 | 48.01 | $48.88 | 694600 |
| 2025-05-08 | 47.92 | $48.80 | 790300 |
| 2025-05-07 | 47.83 | $48.44 | 425500 |
| 2025-05-06 | 47.76 | $48.34 | 644300 |
| 2025-05-05 | 47.70 | $48.54 | 482900 |
| 2025-05-02 | 47.61 | $48.74 | 917700 |
| 2025-05-01 | 47.49 | $48.23 | 800000 |
| 2025-04-30 | 47.42 | $47.98 | 469700 |
| 2025-04-29 | 47.36 | $48.10 | 630600 |
| 2025-04-28 | 47.28 | $47.84 | 582200 |
| 2025-04-25 | 47.22 | $47.70 | 490100 |
| 2025-04-24 | 47.17 | $47.51 | 448400 |
| 2025-04-23 | 47.13 | $47.06 | 518600 |
| 2025-04-22 | 47.14 | $46.65 | 676300 |
| 2025-04-21 | 47.19 | $45.66 | 465000 |
| 2025-04-17 | 47.35 | $46.56 | 436000 |
| 2025-04-16 | 47.44 | $46.14 | 506600 |
| 2025-04-15 | 47.57 | $46.77 | 510800 |
| 2025-04-14 | 47.66 | $46.79 | 524600 |
| 2025-04-11 | 47.75 | $46.26 | 575400 |
| 2025-04-10 | 47.90 | $45.37 | 630300 |
| 2025-04-09 | 48.17 | $46.85 | 1.2M |
| 2025-04-08 | 48.31 | $43.60 | 1.1M |
| 2025-04-07 | 48.81 | $44.38 | 1.7M |
| 2025-04-04 | 49.27 | $44.89 | 1.6M |
| 2025-04-03 | 49.73 | $47.66 | 969300 |
| 2025-04-02 | 49.95 | $49.74 | 343400 |
| 2025-04-01 | 49.97 | $49.59 | 543200 |
| 2025-03-31 | 50.02 | $49.60 | 483900 |
| 2025-03-28 | 50.06 | $49.12 | 610600 |
| 2025-03-27 | 50.16 | $49.70 | 398900 |
| 2025-03-26 | 50.21 | $49.88 | 371600 |
| 2025-03-25 | 50.24 | $50.03 | 479300 |
| 2025-03-24 | 50.26 | $50.17 | 662600 |
| 2025-03-21 | 50.27 | $49.65 | 409200 |
| 2025-03-20 | 50.34 | $50.26 | 516400 |
| 2025-03-19 | 50.35 | $50.37 | 423900 |
| 2025-03-18 | 50.34 | $50.08 | 363600 |
| 2025-03-17 | 50.37 | $50.29 | 1.3M |
| 2025-03-14 | 50.38 | $49.72 | 433600 |
| 2025-03-13 | 50.45 | $48.86 | 582900 |
| 2025-03-12 | 50.62 | $49.32 | 588700 |
| 2025-03-11 | 50.75 | $49.42 | 1.6M |
| 2025-03-10 | 50.89 | $49.99 | 783400 |
| 2025-03-07 | 50.99 | $50.69 | 441800 |
| 2025-03-06 | 51.02 | $50.02 | 535600 |
| 2025-03-05 | 51.12 | $50.49 | 539600 |
| 2025-03-04 | 51.19 | $50.08 | 984300 |
| 2025-03-03 | 51.31 | $50.99 | 539300 |
| 2025-02-28 | 51.34 | $51.42 | 416800 |
| 2025-02-27 | 51.33 | $50.87 | 338700 |
| 2025-02-26 | 51.38 | $51.29 | 642700 |
| 2025-02-25 | 51.39 | $51.48 | 601700 |
| 2025-02-24 | 51.38 | $51.47 | 712400 |
| 2025-02-21 | 51.37 | $51.73 | 1.1M |
| 2025-02-20 | 51.33 | $52.28 | 643900 |
| 2025-02-19 | 51.23 | $52.15 | 474900 |
| 2025-02-18 | 51.14 | $51.88 | 565900 |
| 2025-02-14 | 51.06 | $51.68 | 523200 |
| 2025-02-13 | 50.99 | $51.74 | 502800 |
| 2025-02-12 | 50.92 | $51.45 | 406000 |
| 2025-02-11 | 50.86 | $51.62 | 444500 |
| 2025-02-10 | 50.78 | $51.34 | 538300 |
| 2025-02-07 | 50.72 | $50.88 | 889400 |
| 2025-02-06 | 50.70 | $51.09 | 1.4M |
| 2025-02-05 | 50.66 | $50.95 | 457300 |
| 2025-02-04 | 50.63 | $50.37 | 398500 |
| 2025-02-03 | 50.66 | $50.15 | 858100 |
| 2025-01-31 | 50.71 | $50.50 | 564100 |
| 2025-01-30 | 50.74 | $50.91 | 526900 |
| 2025-01-29 | 50.72 | $50.69 | 473800 |
| 2025-01-28 | 50.72 | $50.84 | 494600 |
| 2025-01-27 | 50.71 | $50.88 | 631100 |
| 2025-01-24 | 50.69 | $51.41 | 619100 |
| 2025-01-23 | 50.61 | $51.47 | 1.0M |
| 2025-01-22 | 50.52 | $51.15 | 600800 |
| 2025-01-21 | 50.46 | $51.25 | 730300 |
| 2025-01-17 | 50.37 | $50.88 | 592200 |
| 2025-01-16 | 50.32 | $50.48 | 552300 |
| 2025-01-15 | 50.30 | $50.39 | 491100 |
| 2025-01-14 | 50.29 | $49.76 | 486800 |
| 2025-01-13 | 50.35 | $49.46 | 522100 |
| 2025-01-10 | 50.44 | $49.35 | 888200 |
| 2025-01-08 | 50.56 | $50.18 | 641600 |
| 2025-01-07 | 50.60 | $50.12 | 583500 |
| 2025-01-06 | 50.65 | $50.51 | 728100 |
| 2025-01-03 | 50.66 | $50.46 | 735300 |
| 2025-01-02 | 50.69 | $49.98 | 680300 |
| 2024-12-31 | 50.76 | $49.94 | 687800 |
| 2024-12-30 | 50.85 | $49.83 | 760400 |
| 2024-12-27 | 50.95 | $50.35 | 422800 |
| 2024-12-26 | 51.02 | $50.66 | 335500 |
| 2024-12-24 | 51.05 | $50.56 | 328300 |
| 2024-12-23 | 51.11 | $50.18 | 820600 |
| 2024-12-20 | 51.20 | $49.85 | 506300 |
| 2024-12-19 | 51.35 | $49.66 | 616200 |
| 2024-12-18 | 51.52 | $49.82 | 731400 |
| 2024-12-17 | 51.70 | $51.11 | 532600 |
| 2024-12-16 | 51.76 | $51.35 | 781200 |
| 2024-12-13 | 51.81 | $51.48 | 432600 |
| 2024-12-12 | 51.84 | $51.28 | 1.3M |
| 2024-12-11 | 51.90 | $51.50 | 463800 |
| 2024-12-10 | 51.94 | $51.53 | 413300 |
| 2024-12-09 | 51.99 | $51.80 | 411000 |
| 2024-12-06 | 52.01 | $52.05 | 505100 |
| 2024-12-05 | 52.00 | $52.26 | 428200 |
| 2024-12-04 | 51.98 | $52.27 | 483600 |
| 2024-12-03 | 51.95 | $52.24 | 394100 |
| 2024-12-02 | 51.91 | $52.38 | 530400 |
| 2024-11-29 | 51.87 | $52.63 | 291300 |
| 2024-11-27 | 51.79 | $52.37 | 414700 |
| 2024-11-26 | 51.72 | $52.51 | 339200 |
| 2024-11-25 | 51.64 | $52.36 | 606600 |
| 2024-11-22 | 51.57 | $52.35 | 547100 |
| 2024-11-21 | 51.48 | $52.13 | 499900 |
| 2024-11-20 | 51.41 | $51.74 | 444800 |
| 2024-11-19 | 51.38 | $51.80 | 401300 |
| 2024-11-18 | 51.34 | $51.70 | 422300 |
| 2024-11-15 | 51.30 | $51.35 | 630700 |
| 2024-11-14 | 51.29 | $51.56 | 613200 |
| 2024-11-13 | 51.26 | $51.69 | 394200 |
| 2024-11-12 | 51.22 | $51.66 | 477200 |
| 2024-11-11 | 51.17 | $51.97 | 500400 |
| 2024-11-08 | 51.09 | $52.09 | 487600 |
| 2024-11-07 | 50.98 | $51.82 | 730500 |
| 2024-11-06 | 50.90 | $51.64 | 1.0M |
| 2024-11-05 | 50.82 | $50.98 | 524800 |
| 2024-11-04 | 50.80 | $50.39 | 320400 |
| 2024-11-01 | 50.84 | $50.32 | 466200 |
| 2024-10-31 | 50.90 | $50.35 | 430200 |
| 2024-10-30 | 50.96 | $50.76 | 287000 |
| 2024-10-29 | 50.98 | $50.86 | 353200 |
| 2024-10-28 | 50.99 | $51.10 | 427800 |
| 2024-10-25 | 50.98 | $50.96 | 355000 |
| 2024-10-24 | 50.98 | $51.25 | 352100 |
| 2024-10-23 | 50.95 | $51.30 | 416900 |
| 2024-10-22 | 50.91 | $51.56 | 360300 |
| 2024-10-21 | 50.85 | $51.48 | 388100 |
| 2024-10-18 | 50.78 | $51.72 | 526300 |
| 2024-10-17 | 50.68 | $51.48 | 522700 |
| 2024-10-16 | 50.59 | $51.56 | 575100 |
| 2024-10-15 | 50.49 | $51.11 | 362400 |
| 2024-10-14 | 50.43 | $51.44 | 391600 |
| 2024-10-11 | 50.32 | $51.07 | 406100 |
| 2024-10-10 | 50.24 | $50.69 | 488300 |
| 2024-10-09 | 50.20 | $50.76 | 315400 |
| 2024-10-08 | 50.14 | $50.42 | 449600 |
| 2024-10-07 | 50.11 | $50.24 | 412800 |
| 2024-10-04 | 50.09 | $50.52 | 390600 |
| 2024-10-03 | 50.05 | $50.35 | 353200 |
| 2024-10-02 | 50.02 | $50.37 | 342200 |
| 2024-10-01 | 49.98 | $50.35 | 450900 |
| 2024-09-30 | 49.94 | $50.65 | 429400 |
| 2024-09-27 | 49.86 | $50.36 | 449000 |
| 2024-09-26 | 49.81 | $50.33 | 338100 |
| 2024-09-25 | 49.76 | $50.31 | 407500 |
| 2024-09-24 | 49.70 | $50.49 | 445100 |
| 2024-09-23 | 49.62 | $50.30 | 515800 |
| 2024-09-20 | 49.54 | $50.06 | 340000 |
| 2024-09-19 | 49.49 | $50.49 | 295800 |
| 2024-09-18 | 49.39 | $49.93 | 360000 |
| 2024-09-17 | 49.33 | $50.01 | 368200 |
| 2024-09-16 | 49.26 | $50.09 | 322000 |
| 2024-09-13 | 49.17 | $49.89 | 441900 |
| 2024-09-12 | 49.09 | $49.50 | 326900 |
| 2024-09-11 | 49.05 | $49.24 | 293300 |
| 2024-09-10 | 49.03 | $49.00 | 383800 |
| 2024-09-09 | 49.03 | $48.97 | 336200 |
| 2024-09-06 | 49.04 | $48.39 | 397800 |
| 2024-09-05 | 49.11 | $49.14 | 524300 |
| 2024-09-04 | 49.10 | $49.28 | 572600 |
| 2024-09-03 | 49.09 | $49.32 | 479200 |
| 2024-08-30 | 49.06 | $50.12 | 256800 |
| 2024-08-29 | 48.95 | $49.72 | 387700 |
| 2024-08-28 | 48.87 | $49.68 | 441100 |
| 2024-08-27 | 48.78 | $49.89 | 404600 |
| 2024-08-26 | 48.67 | $49.90 | 479900 |
| 2024-08-23 | 48.54 | $49.88 | 366000 |
| 2024-08-22 | 48.40 | $49.23 | 320800 |
| 2024-08-21 | 48.31 | $49.48 | 447200 |
| 2024-08-20 | 48.18 | $49.33 | 457900 |
| 2024-08-19 | 48.06 | $49.55 | 489900 |
| 2024-08-16 | 47.91 | $49.07 | 286500 |
| 2024-08-15 | 47.78 | $48.97 | 537000 |
| 2024-08-14 | 47.66 | $48.38 | 568900 |
| 2024-08-13 | 47.58 | $48.10 | 372200 |
| 2024-08-12 | 47.53 | $47.40 | 440700 |
| 2024-08-09 | 47.54 | $47.38 | 477800 |
| 2024-08-08 | 47.56 | $47.29 | 302900 |
| 2024-08-07 | 47.59 | $46.55 | 445600 |
| 2024-08-06 | 47.70 | $46.72 | 477800 |
| 2024-08-05 | 47.80 | $46.26 | 814100 |
| 2024-08-02 | 47.96 | $47.67 | 369700 |
| 2024-08-01 | 47.99 | $48.12 | 391000 |
| 2024-07-31 | 47.98 | $48.71 | 333500 |
| 2024-07-30 | 47.90 | $48.06 | 290800 |
| 2024-07-29 | 47.89 | $48.14 | 398600 |
| 2024-07-26 | 47.86 | $48.22 | 357700 |
| 2024-07-25 | 47.82 | $47.67 | 352500 |
| 2024-07-24 | 47.84 | $47.67 | 390200 |
| 2024-07-23 | 47.86 | $48.23 | 282000 |
| 2024-07-22 | 47.82 | $48.52 | 259300 |
| 2024-07-19 | 47.74 | $48.11 | 275500 |
| 2024-07-18 | 47.70 | $48.42 | 417100 |
| 2024-07-17 | 47.63 | $48.60 | 336900 |
| 2024-07-16 | 47.52 | $48.72 | 421000 |
| 2024-07-15 | 47.40 | $48.31 | 468000 |
| 2024-07-12 | 47.30 | $48.19 | 373000 |
| 2024-07-11 | 47.21 | $47.94 | 350100 |
| 2024-07-10 | 47.13 | $47.90 | 321900 |
| 2024-07-09 | 47.05 | $47.39 | 320800 |
| 2024-07-08 | 47.02 | $47.38 | 292300 |
| 2024-07-05 | 46.98 | $47.32 | 676900 |
| 2024-07-03 | 46.94 | $47.40 | 194800 |
| 2024-07-02 | 46.89 | $47.04 | 408900 |
| 2024-07-01 | 46.88 | $46.88 | 260700 |
| 2024-06-28 | 46.88 | $46.78 | 304100 |
| 2024-06-27 | 46.89 | $46.76 | 379200 |
| 2024-06-26 | 46.90 | $46.90 | 251200 |
| 2024-06-25 | 46.90 | $47.00 | 337600 |
| 2024-06-24 | 46.89 | $47.06 | 439500 |
| 2024-06-21 | 46.87 | $46.98 | 318800 |
| 2024-06-20 | 46.86 | $47.50 | 453700 |
| 2024-06-18 | 46.80 | $47.63 | 321800 |
| 2024-06-17 | 46.71 | $47.37 | 337800 |
| 2024-06-14 | 46.64 | $47.13 | 338100 |
| 2024-06-13 | 46.59 | $47.11 | 282700 |
| 2024-06-12 | 46.53 | $47.04 | 254500 |
| 2024-06-11 | 46.48 | $46.82 | 259100 |
| 2024-06-10 | 46.44 | $46.90 | 287900 |
| 2024-06-07 | 46.39 | $46.82 | 337900 |
| 2024-06-06 | 46.35 | $46.98 | 343100 |
| 2024-06-05 | 46.28 | $47.03 | 319200 |
| 2024-06-04 | 46.20 | $46.77 | 248300 |
| 2024-06-03 | 46.14 | $46.71 | 226900 |
| 2024-05-31 | 46.09 | $46.79 | 220200 |
| 2024-05-30 | 46.01 | $46.34 | 310400 |
| 2024-05-29 | 45.98 | $46.21 | 189900 |
| 2024-05-28 | 45.95 | $46.64 | 277900 |
| 2024-05-24 | 45.88 | $46.49 | 231000 |
| 2024-05-23 | 45.81 | $46.19 | 319500 |
| 2024-05-22 | 45.78 | $46.54 | 324800 |
| 2024-05-21 | 45.69 | $46.79 | 199700 |
| 2024-05-20 | 45.58 | $46.70 | 263400 |
| 2024-05-17 | 45.46 | $46.73 | 216500 |
| 2024-05-16 | 45.33 | $46.68 | 221700 |
| 2024-05-15 | 45.19 | $46.77 | 288400 |
| 2024-05-14 | 45.02 | $46.21 | 321500 |
| 2024-05-13 | 44.89 | $45.94 | 237900 |
| 2024-05-10 | 44.78 | $45.81 | 222700 |
| 2024-05-09 | 44.68 | $45.67 | 212600 |
| 2024-05-08 | 44.57 | $45.37 | 228400 |
| 2024-05-07 | 44.49 | $45.26 | 151200 |
| 2024-05-06 | 44.41 | $45.09 | 250900 |
| 2024-05-03 | 44.33 | $44.78 | 213800 |
| 2024-05-02 | 44.29 | $44.35 | 246200 |
| 2024-05-01 | 44.28 | $43.95 | 254000 |
| 2024-04-30 | 44.31 | $44.16 | 337000 |
| 2024-04-29 | 44.33 | $44.80 | 161400 |
| 2024-04-26 | 44.28 | $44.41 | 234500 |
| 2024-04-25 | 44.27 | $44.35 | 214500 |
| 2024-04-24 | 44.26 | $44.41 | 200600 |
| 2024-04-23 | 44.24 | $44.43 | 261700 |
| 2024-04-22 | 44.22 | $43.99 | 642000 |
| 2024-04-19 | 44.25 | $43.55 | 421700 |
| 2024-04-18 | 44.32 | $43.50 | 411500 |
| 2024-04-17 | 44.41 | $43.48 | 205200 |
| 2024-04-16 | 44.50 | $43.55 | 306700 |
| 2024-04-15 | 44.60 | $43.78 | 406700 |
| 2024-04-12 | 44.69 | $44.16 | 220800 |
| 2024-04-11 | 44.75 | $44.75 | 310800 |
| 2024-04-10 | 44.75 | $44.51 | 290700 |
| 2024-04-09 | 44.77 | $45.10 | 207100 |
| 2024-04-08 | 44.74 | $44.97 | 154400 |
| 2024-04-05 | 44.71 | $44.97 | 373100 |
| 2024-04-04 | 44.69 | $44.62 | 266900 |
| 2024-04-03 | 44.69 | $44.96 | 224700 |
| 2024-04-02 | 44.66 | $44.90 | 288000 |
| 2024-04-01 | 44.64 | $45.13 | 275800 |
| 2024-03-28 | 44.59 | $45.31 | 227200 |
| 2024-03-27 | 44.51 | $45.18 | 210200 |
| 2024-03-26 | 44.44 | $44.59 | 389500 |
| 2024-03-25 | 44.43 | $44.84 | 185100 |
| 2024-03-22 | 44.38 | $44.89 | 222700 |
| 2024-03-21 | 44.33 | $45.05 | 367900 |
| 2024-03-20 | 44.25 | $44.94 | 384900 |
| 2024-03-19 | 44.18 | $44.57 | 349900 |
| 2024-03-18 | 44.14 | $44.32 | 175400 |
| 2024-03-15 | 44.12 | $44.22 | 223000 |
| 2024-03-14 | 44.11 | $44.68 | 230900 |
| 2024-03-13 | 44.05 | $44.81 | 298400 |
| 2024-03-12 | 43.97 | $44.86 | 209400 |
| 2024-03-11 | 43.88 | $44.64 | 183900 |
| 2024-03-08 | 43.80 | $44.50 | 347500 |
| 2024-03-07 | 43.72 | $44.54 | 235400 |
| 2024-03-06 | 43.64 | $44.23 | 291000 |
| 2024-03-05 | 43.57 | $43.89 | 251300 |
| 2024-03-04 | 43.54 | $44.21 | 258800 |
| 2024-03-01 | 43.47 | $44.19 | 202000 |
| 2024-02-29 | 43.39 | $43.77 | 206300 |
| 2024-02-28 | 43.35 | $43.66 | 290900 |
| 2024-02-27 | 43.32 | $43.69 | 412200 |
| 2024-02-26 | 43.28 | $43.68 | 487400 |
| 2024-02-23 | 43.24 | $43.98 | 286200 |
| 2024-02-22 | 43.16 | $43.92 | 418300 |
| 2024-02-21 | 43.09 | $43.39 | 179900 |
| 2024-02-20 | 43.05 | $43.22 | 353800 |
| 2024-02-16 | 43.04 | $43.39 | 306800 |
| 2024-02-15 | 43.00 | $43.63 | 257000 |
| 2024-02-14 | 42.93 | $43.13 | 543100 |
| 2024-02-13 | 42.91 | $42.84 | 496400 |
| 2024-02-12 | 42.92 | $43.39 | 352600 |
| 2024-02-09 | 42.87 | $43.19 | 298000 |
| 2024-02-08 | 42.83 | $43.21 | 253300 |
| 2024-02-07 | 42.80 | $43.22 | 209700 |
| 2024-02-06 | 42.75 | $43.11 | 288500 |
| 2024-02-05 | 42.71 | $42.88 | 231300 |
| 2024-02-02 | 42.70 | $43.08 | 333000 |
| 2024-02-01 | 42.65 | $43.08 | 303600 |
| 2024-01-31 | 42.61 | $42.79 | 243000 |
| 2024-01-30 | 42.59 | $43.35 | 307900 |
| 2024-01-29 | 42.51 | $43.24 | 179800 |
| 2024-01-26 | 42.43 | $43.06 | 337500 |
| 2024-01-25 | 42.37 | $43.26 | 321500 |
| 2024-01-24 | 42.27 | $42.85 | 259700 |
| 2024-01-23 | 42.21 | $42.84 | 255500 |
| 2024-01-22 | 42.15 | $42.78 | 221100 |
| 2024-01-19 | 42.08 | $42.62 | 305000 |
| 2024-01-18 | 42.02 | $42.20 | 246200 |
| 2024-01-17 | 42.01 | $41.93 | 244800 |
| 2024-01-16 | 42.01 | $42.24 | 193400 |
| 2024-01-12 | 41.99 | $42.40 | 205000 |
| 2024-01-11 | 41.95 | $42.29 | 211800 |
| 2024-01-10 | 41.91 | $42.33 | 219700 |
| 2024-01-09 | 41.87 | $42.26 | 195100 |
| 2024-01-08 | 41.83 | $42.50 | 342700 |
| 2024-01-05 | 41.76 | $42.11 | 226600 |
| 2024-01-04 | 41.72 | $42.12 | 263400 |
| 2024-01-03 | 41.68 | $42.02 | 467500 |
| 2024-01-02 | 41.64 | $42.30 | 323300 |
| 2023-12-29 | 41.57 | $42.28 | 324700 |
| 2023-12-28 | 41.50 | $42.42 | 206700 |
| 2023-12-27 | 41.40 | $42.49 | 208100 |
| 2023-12-26 | 41.28 | $42.33 | 226600 |
| 2023-12-22 | 41.17 | $42.20 | 171200 |
| 2023-12-21 | 41.07 | $42.07 | 296500 |
| 2023-12-20 | 40.96 | $41.59 | 381100 |
| 2023-12-19 | 40.89 | $42.16 | 434900 |
| 2023-12-18 | 40.76 | $41.81 | 229500 |
| 2023-12-15 | 40.65 | $41.56 | 214200 |
| 2023-12-14 | 40.55 | $42.14 | 522100 |
| 2023-12-13 | 40.39 | $41.62 | 237800 |
| 2023-12-12 | 40.26 | $40.88 | 281100 |
| 2023-12-11 | 40.19 | $40.88 | 191200 |
| 2023-12-08 | 40.12 | $40.71 | 195600 |
| 2023-12-07 | 40.06 | $40.57 | 278800 |
| 2023-12-06 | 40.00 | $40.42 | 243100 |
| 2023-12-05 | 39.96 | $40.69 | 289900 |
| 2023-12-04 | 39.88 | $40.84 | 163300 |
| 2023-12-01 | 39.78 | $40.88 | 229100 |
| 2023-11-30 | 39.66 | $40.56 | 246300 |
| 2023-11-29 | 39.57 | $40.32 | 221600 |
| 2023-11-28 | 39.49 | $40.30 | 230200 |
| 2023-11-27 | 39.40 | $40.22 | 157400 |
| 2023-11-24 | 39.32 | $40.25 | 91600 |
| 2023-11-22 | 39.22 | $40.14 | 184900 |
| 2023-11-21 | 39.12 | $40.02 | 280000 |
| 2023-11-20 | 39.03 | $40.16 | 271900 |
| 2023-11-17 | 38.91 | $39.94 | 207100 |
| 2023-11-16 | 38.80 | $39.70 | 462900 |
| 2023-11-15 | 38.71 | $39.79 | 166400 |
| 2023-11-14 | 38.59 | $39.59 | 742500 |
| 2023-11-13 | 38.49 | $38.80 | 120700 |
| 2023-11-10 | 38.45 | $38.86 | 133000 |
| 2023-11-09 | 38.41 | $38.38 | 140600 |
| 2023-11-08 | 38.42 | $38.65 | 114700 |
| 2023-11-07 | 38.39 | $38.78 | 132900 |
| 2023-11-06 | 38.35 | $38.88 | 242000 |
| 2023-11-03 | 38.29 | $39.05 | 395500 |
| 2023-11-02 | 38.21 | $38.78 | 423400 |
| 2023-11-01 | 38.15 | $38.01 | 179900 |
| 2023-10-31 | 38.17 | $37.69 | 233500 |
| 2023-10-30 | 38.22 | $37.51 | 424700 |
| 2023-10-27 | 38.29 | $37.10 | 294900 |
| 2023-10-26 | 38.42 | $37.46 | 147500 |
| 2023-10-25 | 38.52 | $37.73 | 170100 |
| 2023-10-24 | 38.61 | $37.95 | 246000 |
| 2023-10-23 | 38.67 | $37.75 | 506200 |
| 2023-10-20 | 38.77 | $38.03 | 124000 |
| 2023-10-19 | 38.85 | $38.31 | 156900 |
| 2023-10-18 | 38.91 | $38.72 | 248400 |
| 2023-10-17 | 38.93 | $39.11 | 239200 |
| 2023-10-16 | 38.91 | $39.12 | 206000 |
| 2023-10-13 | 38.88 | $38.77 | 157900 |
| 2023-10-12 | 38.90 | $38.79 | 126900 |
| 2023-10-11 | 38.91 | $38.98 | 191200 |
| 2023-10-10 | 38.90 | $38.92 | 191700 |
| 2023-10-09 | 38.90 | $38.69 | 214200 |
| 2023-10-06 | 38.92 | $38.28 | 273500 |
| 2023-10-05 | 38.99 | $37.87 | 114100 |
| 2023-10-04 | 39.10 | $37.82 | 216700 |
| 2023-10-03 | 39.24 | $37.87 | 297500 |
| 2023-10-02 | 39.38 | $38.32 | 271000 |
| 2023-09-29 | 39.49 | $38.59 | 196300 |
| 2023-09-28 | 39.59 | $38.83 | 216500 |
| 2023-09-27 | 39.67 | $38.55 | 144100 |
| 2023-09-26 | 39.79 | $38.46 | 231700 |
| 2023-09-25 | 39.93 | $38.93 | 176800 |
| 2023-09-22 | 40.03 | $38.93 | 209900 |
| 2023-09-21 | 40.15 | $39.11 | 358200 |
| 2023-09-20 | 40.26 | $39.73 | 122300 |
| 2023-09-19 | 40.31 | $40.03 | 210700 |
| 2023-09-18 | 40.34 | $40.04 | 128200 |
| 2023-09-15 | 40.38 | $40.01 | 183000 |
| 2023-09-14 | 40.41 | $40.75 | 141700 |
| 2023-09-13 | 40.38 | $40.29 | 134000 |
| 2023-09-12 | 40.39 | $40.34 | 143600 |
| 2023-09-11 | 40.39 | $40.29 | 129100 |
| 2023-09-08 | 40.40 | $40.25 | 110200 |
| 2023-09-07 | 40.42 | $40.16 | 154200 |
| 2023-09-06 | 40.45 | $40.43 | 220300 |
| 2023-09-05 | 40.45 | $40.72 | 167600 |
| 2023-09-01 | 40.42 | $40.90 | 156500 |
| 2023-08-31 | 40.37 | $40.73 | 174100 |
| 2023-08-30 | 40.33 | $40.79 | 118200 |
| 2023-08-29 | 40.28 | $40.70 | 211000 |
| 2023-08-28 | 40.24 | $40.32 | 118300 |
| 2023-08-25 | 40.23 | $39.91 | 129000 |
| 2023-08-24 | 40.26 | $39.77 | 118500 |
| 2023-08-23 | 40.32 | $40.11 | 168300 |
| 2023-08-22 | 40.34 | $39.72 | 131400 |
| 2023-08-21 | 40.40 | $39.98 | 151400 |
| 2023-08-18 | 40.45 | $39.81 | 133900 |
| 2023-08-17 | 40.51 | $39.72 | 201200 |
| 2023-08-16 | 40.60 | $39.81 | 165200 |
| 2023-08-15 | 40.68 | $40.15 | 181000 |
| 2023-08-14 | 40.74 | $40.56 | 135400 |
| 2023-08-11 | 40.76 | $40.50 | 122200 |
| 2023-08-10 | 40.78 | $40.60 | 156800 |
| 2023-08-09 | 40.80 | $40.60 | 125200 |
| 2023-08-08 | 40.82 | $40.72 | 545300 |
| 2023-08-07 | 40.83 | $40.94 | 177200 |
| 2023-08-04 | 40.82 | $40.67 | 145200 |
| 2023-08-03 | 40.84 | $40.88 | 116300 |
| 2023-08-02 | 40.83 | $40.99 | 191100 |
| 2023-08-01 | 40.82 | $41.53 | 283900 |
| 2023-07-31 | 40.74 | $41.49 | 137000 |
| 2023-07-28 | 40.66 | $41.52 | 155800 |
| 2023-07-27 | 40.57 | $41.19 | 209600 |
| 2023-07-26 | 40.51 | $41.54 | 183500 |
| 2023-07-25 | 40.40 | $41.44 | 164400 |
| 2023-07-24 | 40.29 | $41.43 | 174700 |
| 2023-07-21 | 40.17 | $41.10 | 148200 |
| 2023-07-20 | 40.07 | $41.15 | 176200 |
| 2023-07-19 | 39.96 | $41.16 | 196000 |
| 2023-07-18 | 39.84 | $40.96 | 222700 |
| 2023-07-17 | 39.72 | $40.55 | 139200 |
| 2023-07-14 | 39.63 | $40.46 | 163500 |
| 2023-07-13 | 39.54 | $40.64 | 464900 |
| 2023-07-12 | 39.43 | $40.35 | 170400 |
| 2023-07-11 | 39.33 | $40.03 | 242600 |
| 2023-07-10 | 39.26 | $39.57 | 155400 |
| 2023-07-07 | 39.22 | $39.53 | 98500 |
| 2023-07-06 | 39.19 | $39.42 | 181400 |
| 2023-07-05 | 39.17 | $39.81 | 113000 |
| 2023-07-03 | 39.10 | $39.93 | 118900 |
| 2023-06-30 | 39.01 | $39.74 | 209700 |
| 2023-06-29 | 38.93 | $39.32 | 88800 |
| 2023-06-28 | 38.89 | $39.05 | 148200 |
| 2023-06-27 | 38.88 | $39.15 | 121100 |
| 2023-06-26 | 38.85 | $38.75 | 158800 |
| 2023-06-23 | 38.86 | $38.59 | 132200 |
| 2023-06-22 | 38.89 | $38.93 | 105800 |
| 2023-06-21 | 38.88 | $39.10 | 221200 |
| 2023-06-20 | 38.86 | $39.13 | 186800 |
| 2023-06-16 | 38.83 | $39.57 | 118000 |
| 2023-06-15 | 38.75 | $39.94 | 129400 |
| 2023-06-14 | 38.63 | $39.51 | 220500 |
| 2023-06-13 | 38.53 | $39.41 | 163500 |
| 2023-06-12 | 38.44 | $39.10 | 238700 |
| 2023-06-09 | 38.37 | $38.98 | 324200 |
| 2023-06-08 | 38.31 | $39.04 | 176500 |
| 2023-06-07 | 38.23 | $38.84 | 169000 |
| 2023-06-06 | 38.17 | $38.65 | 209300 |
| 2023-06-05 | 38.11 | $38.51 | 201900 |
| 2023-06-02 | 38.07 | $38.77 | 195600 |
| 2023-06-01 | 38.00 | $38.06 | 129800 |
| 2023-05-31 | 37.99 | $37.74 | 143900 |
| 2023-05-30 | 38.02 | $38.05 | 122200 |
| 2023-05-26 | 38.02 | $38.04 | 174700 |
| 2023-05-25 | 38.01 | $37.66 | 121800 |
| 2023-05-24 | 38.05 | $37.56 | 109800 |
| 2023-05-23 | 38.10 | $37.95 | 146500 |
| 2023-05-22 | 38.12 | $38.10 | 104200 |
| 2023-05-19 | 38.12 | $38.15 | 108300 |
| 2023-05-18 | 38.12 | $38.18 | 151800 |
| 2023-05-17 | 38.11 | $38.00 | 115100 |
| 2023-05-16 | 38.12 | $37.50 | 104200 |
| 2023-05-15 | 38.19 | $38.05 | 126700 |
| 2023-05-12 | 38.20 | $37.83 | 156100 |
| 2023-05-11 | 38.24 | $37.90 | 93900 |
| 2023-05-10 | 38.28 | $38.10 | 107400 |
| 2023-05-09 | 38.30 | $38.12 | 86800 |
| 2023-05-08 | 38.31 | $38.31 | 115400 |
| 2023-05-05 | 38.31 | $38.31 | 197400 |
| 2023-05-04 | 38.32 | $37.55 | 359200 |
| 2023-05-03 | 38.40 | $37.89 | 100700 |
| 2023-05-02 | 38.45 | $38.14 | 248400 |
| 2023-05-01 | 38.48 | $38.77 | 199600 |
| 2023-04-28 | 38.45 | $38.80 | 102000 |
| 2023-04-27 | 38.41 | $38.57 | 147500 |
| 2023-04-26 | 38.40 | $38.06 | 114500 |
| 2023-04-25 | 38.43 | $38.25 | 220000 |
| 2023-04-24 | 38.45 | $38.83 | 147600 |
| 2023-04-21 | 38.41 | $38.78 | 191900 |
| 2023-04-20 | 38.37 | $38.79 | 151100 |
| 2023-04-19 | 38.33 | $39.16 | 70600 |
| 2023-04-18 | 38.24 | $39.16 | 95000 |
| 2023-04-17 | 38.15 | $39.03 | 140700 |
| 2023-04-14 | 38.05 | $38.76 | 174400 |
| 2023-04-13 | 37.98 | $38.75 | 101900 |
| 2023-04-12 | 37.90 | $38.40 | 144100 |
| 2023-04-11 | 37.85 | $38.51 | 149700 |
| 2023-04-10 | 37.78 | $38.35 | 310200 |
| 2023-04-06 | 37.72 | $38.13 | 114800 |
| 2023-04-05 | 37.67 | $38.14 | 73100 |
| 2023-04-04 | 37.62 | $38.15 | 147300 |
| 2023-04-03 | 37.57 | $38.35 | 181600 |
| 2023-03-31 | 37.49 | $38.08 | 174500 |
| 2023-03-30 | 37.42 | $37.73 | 115200 |
| 2023-03-29 | 37.39 | $37.48 | 86100 |
| 2023-03-28 | 37.38 | $36.94 | 102800 |
| 2023-03-27 | 37.43 | $36.95 | 114800 |
| 2023-03-24 | 37.48 | $36.72 | 75800 |
| 2023-03-23 | 37.56 | $36.50 | 188600 |
| 2023-03-22 | 37.67 | $36.58 | 205700 |
| 2023-03-21 | 37.78 | $37.22 | 214300 |
| 2023-03-20 | 37.84 | $36.75 | 100500 |
| 2023-03-17 | 37.96 | $36.40 | 200300 |
| 2023-03-16 | 38.12 | $37.47 | 198700 |
| 2023-03-15 | 38.19 | $37.01 | 131400 |
| 2023-03-14 | 38.31 | $37.51 | 144000 |
| 2023-03-13 | 38.40 | $37.02 | 238400 |
| 2023-03-10 | 38.54 | $37.19 | 219900 |
| 2023-03-09 | 38.69 | $37.67 | 136100 |
| 2023-03-08 | 38.79 | $38.38 | 97400 |
| 2023-03-07 | 38.84 | $38.39 | 151700 |
| 2023-03-06 | 38.88 | $39.03 | 115600 |
| 2023-03-03 | 38.87 | $39.04 | 108000 |
| 2023-03-02 | 38.85 | $38.50 | 100500 |
| 2023-03-01 | 38.89 | $38.29 | 91500 |
| 2023-02-28 | 38.95 | $38.33 | 160800 |
| 2023-02-27 | 39.01 | $38.56 | 117900 |
| 2023-02-24 | 39.06 | $38.32 | 91400 |
| 2023-02-23 | 39.14 | $38.69 | 90600 |
| 2023-02-22 | 39.19 | $38.34 | 138600 |
| 2023-02-21 | 39.28 | $38.58 | 162400 |
| 2023-02-17 | 39.35 | $39.20 | 201300 |
| 2023-02-16 | 39.36 | $39.41 | 171200 |
| 2023-02-15 | 39.36 | $39.76 | 94700 |
| 2023-02-14 | 39.32 | $39.76 | 93100 |
| 2023-02-13 | 39.27 | $39.85 | 196100 |
| 2023-02-10 | 39.21 | $39.45 | 85500 |
| 2023-02-09 | 39.18 | $39.14 | 133200 |
| 2023-02-08 | 39.19 | $39.55 | 275500 |
| 2023-02-07 | 39.15 | $39.92 | 118300 |
| 2023-02-06 | 39.07 | $39.52 | 173200 |
| 2023-02-03 | 39.02 | $39.69 | 140400 |
| 2023-02-02 | 38.95 | $40.08 | 198800 |
| 2023-02-01 | 38.83 | $39.83 | 153200 |
| 2023-01-31 | 38.73 | $39.59 | 218600 |
| 2023-01-30 | 38.64 | $39.06 | 85100 |
| 2023-01-27 | 38.59 | $39.41 | 183400 |
| 2023-01-26 | 38.51 | $39.45 | 136300 |
| 2023-01-25 | 38.41 | $39.02 | 123400 |
| 2023-01-24 | 38.35 | $38.95 | 187800 |
| 2023-01-23 | 38.28 | $38.95 | 109800 |
| 2023-01-20 | 38.21 | $38.64 | 95400 |
| 2023-01-19 | 38.17 | $38.17 | 102500 |
| 2023-01-18 | 38.17 | $38.38 | 163800 |
| 2023-01-17 | 38.14 | $39.06 | 180300 |
| 2023-01-13 | 38.05 | $39.17 | 147000 |
| 2023-01-12 | 37.93 | $39.08 | 160300 |
| 2023-01-11 | 37.81 | $38.81 | 153900 |
| 2023-01-10 | 37.70 | $38.32 | 107600 |
| 2023-01-09 | 37.64 | $38.16 | 344100 |
| 2023-01-06 | 37.58 | $38.17 | 180800 |
| 2023-01-05 | 37.52 | $37.22 | 981000 |
| 2023-01-04 | 37.55 | $37.62 | 116500 |
| 2023-01-03 | 37.55 | $37.24 | 221700 |
| 2022-12-30 | 37.58 | $37.30 | 291000 |
| 2022-12-29 | 37.61 | $37.43 | 111500 |
| 2022-12-28 | 37.63 | $36.98 | 207700 |
| 2022-12-27 | 37.69 | $37.41 | 148800 |
| 2022-12-23 | 37.72 | $37.37 | 92100 |
| 2022-12-22 | 37.76 | $37.08 | 148100 |
| 2022-12-21 | 37.83 | $37.45 | 419700 |
| 2022-12-20 | 37.87 | $36.99 | 134000 |
| 2022-12-19 | 37.97 | $36.92 | 225000 |
| 2022-12-16 | 38.08 | $37.11 | 166300 |
| 2022-12-15 | 38.18 | $37.86 | 266400 |
| 2022-12-14 | 38.21 | $38.62 | 177400 |
| 2022-12-13 | 38.17 | $38.85 | 102600 |
| 2022-12-12 | 38.10 | $38.53 | 113300 |
| 2022-12-09 | 38.05 | $37.96 | 149600 |
| 2022-12-08 | 38.06 | $38.18 | 146900 |
| 2022-12-07 | 38.05 | $37.97 | 179800 |
| 2022-12-06 | 38.06 | $38.06 | 107100 |
| 2022-12-05 | 38.05 | $38.49 | 107000 |
| 2022-12-02 | 38.01 | $39.12 | 179200 |
| 2022-12-01 | 37.89 | $39.24 | 82400 |
| 2022-11-30 | 37.75 | $39.20 | 126000 |
| 2022-11-29 | 37.60 | $38.37 | 112800 |
| 2022-11-28 | 37.52 | $38.20 | 93900 |
| 2022-11-25 | 37.44 | $38.84 | 36200 |
| 2022-11-23 | 37.30 | $38.77 | 156900 |
| 2022-11-22 | 37.14 | $38.63 | 127000 |
| 2022-11-21 | 36.99 | $38.05 | 112200 |
| 2022-11-18 | 36.87 | $38.10 | 100000 |
| 2022-11-17 | 36.74 | $37.80 | 76600 |
| 2022-11-16 | 36.63 | $37.99 | 111300 |
| 2022-11-15 | 36.49 | $38.22 | 117300 |
| 2022-11-14 | 36.31 | $38.06 | 133300 |
| 2022-11-11 | 36.12 | $38.37 | 273700 |
| 2022-11-10 | 35.89 | $37.88 | 234000 |
| 2022-11-09 | 35.68 | $36.11 | 132400 |
| 2022-11-08 | 35.63 | $36.78 | 155100 |
| 2022-11-07 | 35.51 | $36.60 | 176100 |
| 2022-11-04 | 35.40 | $36.33 | 131200 |
| 2022-11-03 | 35.30 | $35.63 | 108000 |
| 2022-11-02 | 35.26 | $35.84 | 158400 |
| 2022-11-01 | 35.20 | $36.52 | 175200 |
| 2022-10-31 | 35.06 | $36.39 | 116700 |
| 2022-10-28 | 34.92 | $36.53 | 253300 |
| 2022-10-27 | 34.76 | $35.70 | 74000 |
| 2022-10-26 | 34.66 | $35.65 | 174200 |
| 2022-10-25 | 34.55 | $35.58 | 256700 |
| 2022-10-24 | 34.44 | $35.04 | 284700 |
| 2022-10-21 | 34.38 | $34.82 | 103100 |
| 2022-10-20 | 34.33 | $33.98 | 129900 |
| 2022-10-19 | 34.37 | $34.22 | 83500 |
| 2022-10-18 | 34.39 | $34.50 | 118300 |
| 2022-10-17 | 34.38 | $34.13 | 80400 |
| 2022-10-14 | 34.40 | $33.38 | 220100 |
| 2022-10-13 | 34.51 | $34.08 | 182700 |
| 2022-10-12 | 34.55 | $33.05 | 143800 |
| 2022-10-11 | 34.71 | $33.27 | 111400 |
| 2022-10-10 | 34.86 | $33.37 | 146600 |
| 2022-10-07 | 35.02 | $33.60 | 136000 |
| 2022-10-06 | 35.17 | $34.31 | 112400 |
| 2022-10-05 | 35.26 | $34.82 | 187200 |
| 2022-10-04 | 35.31 | $35.02 | 176100 |
| 2022-10-03 | 35.34 | $33.93 | 109300 |
| 2022-09-30 | 35.49 | $33.02 | 215900 |
| 2022-09-29 | 35.75 | $33.39 | 123000 |
| 2022-09-28 | 35.99 | $34.15 | 118000 |
| 2022-09-27 | 36.19 | $33.49 | 162600 |
| 2022-09-26 | 36.47 | $33.64 | 203800 |
| 2022-09-23 | 36.77 | $34.33 | 271100 |
| 2022-09-22 | 37.03 | $35.13 | 148700 |
| 2022-09-21 | 37.23 | $35.40 | 200800 |
| 2022-09-20 | 37.42 | $36.00 | 184100 |
| 2022-09-19 | 37.57 | $36.54 | 110000 |
| 2022-09-16 | 37.68 | $36.26 | 200500 |
| 2022-09-15 | 37.83 | $36.93 | 119300 |
| 2022-09-14 | 37.92 | $37.34 | 114500 |
| 2022-09-13 | 37.98 | $37.24 | 210700 |
| 2022-09-12 | 38.06 | $38.72 | 135200 |
| 2022-09-09 | 37.99 | $38.21 | 110600 |
| 2022-09-08 | 37.97 | $37.61 | 94500 |
| 2022-09-07 | 38.00 | $37.41 | 136200 |
| 2022-09-06 | 38.07 | $36.83 | 148600 |
| 2022-09-02 | 38.20 | $37.01 | 116400 |
| 2022-09-01 | 38.32 | $37.24 | 214800 |
| 2022-08-31 | 38.44 | $37.29 | 110600 |
| 2022-08-30 | 38.56 | $37.60 | 195400 |
| 2022-08-29 | 38.66 | $38.09 | 141700 |
| 2022-08-26 | 38.72 | $38.28 | 169500 |
| 2022-08-25 | 38.76 | $39.29 | 147300 |
| 2022-08-24 | 38.71 | $38.81 | 142300 |
| 2022-08-23 | 38.70 | $38.76 | 70200 |
| 2022-08-22 | 38.69 | $38.70 | 218700 |
| 2022-08-19 | 38.69 | $39.41 | 150400 |
| 2022-08-18 | 38.61 | $39.82 | 98700 |
| 2022-08-17 | 38.49 | $39.64 | 116200 |
| 2022-08-16 | 38.37 | $39.84 | 153200 |
| 2022-08-15 | 38.21 | $39.68 | 215300 |
| 2022-08-12 | 38.06 | $39.72 | 133800 |
| 2022-08-11 | 37.88 | $39.16 | 205400 |
| 2022-08-10 | 37.75 | $38.99 | 216900 |
| 2022-08-09 | 37.61 | $38.31 | 133400 |
| 2022-08-08 | 37.54 | $38.27 | 156300 |
| 2022-08-05 | 37.46 | $38.16 | 161100 |
| 2022-08-04 | 37.39 | $38.06 | 288200 |
| 2022-08-03 | 37.32 | $38.28 | 174500 |
| 2022-08-02 | 37.22 | $37.89 | 185800 |
| 2022-08-01 | 37.15 | $38.30 | 130300 |
| 2022-07-29 | 37.03 | $38.46 | 200600 |
| 2022-07-28 | 36.88 | $38.00 | 164400 |
| 2022-07-27 | 36.76 | $37.57 | 153600 |
| 2022-07-26 | 36.67 | $37.00 | 97700 |
| 2022-07-25 | 36.64 | $37.24 | 83500 |
| 2022-07-22 | 36.58 | $37.00 | 67300 |
| 2022-07-21 | 36.53 | $37.09 | 119700 |
| 2022-07-20 | 36.47 | $36.97 | 187900 |
| 2022-07-19 | 36.42 | $36.93 | 188200 |
| 2022-07-18 | 36.37 | $36.10 | 174500 |
| 2022-07-15 | 36.39 | $36.21 | 153200 |
| 2022-07-14 | 36.41 | $35.51 | 127400 |
| 2022-07-13 | 36.51 | $35.76 | 216600 |
| 2022-07-12 | 36.59 | $35.94 | 392500 |
| 2022-07-11 | 36.66 | $36.14 | 158300 |
| 2022-07-08 | 36.71 | $36.39 | 124000 |
| 2022-07-07 | 36.74 | $36.47 | 147100 |
| 2022-07-06 | 36.77 | $35.91 | 128800 |
| 2022-07-05 | 36.86 | $35.96 | 194000 |
| 2022-07-01 | 36.96 | $36.29 | 168300 |
| 2022-06-30 | 37.03 | $35.93 | 242000 |
| 2022-06-29 | 37.14 | $36.23 | 103400 |
| 2022-06-28 | 37.24 | $36.45 | 128300 |
| 2022-06-27 | 37.32 | $36.76 | 159600 |
| 2022-06-24 | 37.38 | $36.67 | 208500 |
| 2022-06-23 | 37.46 | $35.67 | 176200 |
| 2022-06-22 | 37.64 | $35.54 | 266300 |
| 2022-06-21 | 37.87 | $35.75 | 227100 |
| 2022-06-17 | 38.09 | $34.91 | 198900 |
| 2022-06-16 | 38.42 | $35.53 | 303500 |
| 2022-06-15 | 38.73 | $36.59 | 263100 |
| 2022-06-14 | 38.95 | $36.29 | 480800 |
| 2022-06-13 | 39.23 | $36.52 | 460200 |
| 2022-06-10 | 39.52 | $38.11 | 161700 |
| 2022-06-09 | 39.67 | $39.08 | 190700 |
| 2022-06-08 | 39.73 | $40.00 | 83700 |
| 2022-06-07 | 39.70 | $40.52 | 96700 |
| 2022-06-06 | 39.61 | $40.08 | 142700 |
| 2022-06-03 | 39.56 | $40.06 | 137100 |
| 2022-06-02 | 39.51 | $40.42 | 134400 |
| 2022-06-01 | 39.42 | $39.99 | 209500 |
| 2022-05-31 | 39.36 | $40.22 | 238500 |
| 2022-05-27 | 39.27 | $40.54 | 268100 |
| 2022-05-26 | 39.13 | $39.82 | 103700 |
| 2022-05-25 | 39.06 | $39.35 | 237200 |
| 2022-05-24 | 39.03 | $38.95 | 258900 |
| 2022-05-23 | 39.04 | $38.89 | 217500 |
| 2022-05-20 | 39.05 | $38.20 | 282000 |
| 2022-05-19 | 39.14 | $38.06 | 192300 |
| 2022-05-18 | 39.25 | $38.40 | 188900 |
| 2022-05-17 | 39.34 | $39.46 | 200800 |
| 2022-05-16 | 39.33 | $38.64 | 163900 |
| 2022-05-13 | 39.41 | $38.55 | 203400 |
| 2022-05-12 | 39.50 | $37.83 | 230000 |
| 2022-05-11 | 39.67 | $37.84 | 187700 |
| 2022-05-10 | 39.86 | $38.17 | 263000 |
| 2022-05-09 | 40.04 | $38.41 | 232700 |
| 2022-05-06 | 40.21 | $39.55 | 185500 |
| 2022-05-05 | 40.28 | $39.60 | 239500 |
| 2022-05-04 | 40.36 | $40.66 | 186800 |
| 2022-05-03 | 40.32 | $39.57 | 294800 |
| 2022-05-02 | 40.40 | $39.09 | 244100 |
| 2022-04-29 | 40.54 | $38.95 | 373100 |
| 2022-04-28 | 40.71 | $40.24 | 236800 |
| 2022-04-27 | 40.76 | $39.37 | 244100 |
| 2022-04-26 | 40.90 | $39.36 | 176200 |
| 2022-04-25 | 41.07 | $40.23 | 386500 |
| 2022-04-22 | 41.15 | $40.34 | 302500 |
| 2022-04-21 | 41.24 | $41.35 | 166800 |
| 2022-04-20 | 41.23 | $41.83 | 150100 |
| 2022-04-19 | 41.16 | $41.52 | 143500 |
| 2022-04-18 | 41.13 | $41.07 | 212400 |
| 2022-04-14 | 41.13 | $41.00 | 139200 |
| 2022-04-13 | 41.15 | $41.24 | 114200 |
| 2022-04-12 | 41.14 | $40.93 | 236200 |
| 2022-04-11 | 41.16 | $40.98 | 626700 |
| 2022-04-08 | 41.18 | $41.49 | 143900 |
| 2022-04-07 | 41.14 | $41.33 | 171900 |
| 2022-04-06 | 41.12 | $41.35 | 133800 |
| 2022-04-05 | 41.10 | $41.45 | 189500 |
| 2022-04-04 | 41.06 | $41.92 | 148300 |
| 2022-04-01 | 40.97 | $41.84 | 247500 |
| 2022-03-31 | 40.88 | $41.63 | 143000 |
| 2022-03-30 | 40.80 | $42.12 | 156800 |
| 2022-03-29 | 40.66 | $42.25 | 292100 |
| 2022-03-28 | 40.50 | $41.68 | 191200 |
| 2022-03-25 | 40.37 | $41.66 | 155800 |
| 2022-03-24 | 40.24 | $41.21 | 222200 |
| 2022-03-23 | 40.13 | $40.75 | 133300 |
| 2022-03-22 | 40.07 | $40.99 | 383800 |
| 2022-03-21 | 39.97 | $40.66 | 140100 |
| 2022-03-18 | 39.90 | $40.56 | 124600 |
| 2022-03-17 | 39.83 | $40.61 | 195700 |
| 2022-03-16 | 39.75 | $40.13 | 220100 |
| 2022-03-15 | 39.71 | $39.53 | 173600 |
| 2022-03-14 | 39.73 | $39.12 | 144200 |
| 2022-03-11 | 39.79 | $39.51 | 183200 |
| 2022-03-10 | 39.82 | $39.70 | 169400 |
| 2022-03-09 | 39.84 | $39.80 | 214300 |
| 2022-03-08 | 39.84 | $39.21 | 207300 |
| 2022-03-07 | 39.91 | $39.35 | 279600 |
| 2022-03-04 | 39.96 | $40.17 | 114700 |
| 2022-03-03 | 39.94 | $40.18 | 131900 |
| 2022-03-02 | 39.92 | $40.23 | 137700 |
| 2022-03-01 | 39.88 | $39.30 | 194100 |
| 2022-02-28 | 39.95 | $39.87 | 153900 |
| 2022-02-25 | 39.95 | $39.97 | 240200 |
| 2022-02-24 | 39.95 | $38.88 | 391300 |
| 2022-02-23 | 40.06 | $38.88 | 223000 |
| 2022-02-22 | 40.19 | $39.36 | 216300 |
| 2022-02-18 | 40.28 | $39.69 | 359200 |
| 2022-02-17 | 40.34 | $39.89 | 312100 |
| 2022-02-16 | 40.39 | $40.46 | 155500 |
| 2022-02-15 | 40.38 | $40.32 | 190500 |
| 2022-02-14 | 40.38 | $39.93 | 316200 |
| 2022-02-11 | 40.43 | $40.32 | 212100 |
| 2022-02-10 | 40.44 | $40.62 | 302300 |
| 2022-02-09 | 40.42 | $41.15 | 233500 |
| 2022-02-08 | 40.35 | $40.81 | 200800 |
| 2022-02-07 | 40.30 | $40.57 | 293000 |
| 2022-02-04 | 40.27 | $40.60 | 231900 |
| 2022-02-03 | 40.24 | $40.60 | 179700 |
| 2022-02-02 | 40.20 | $41.13 | 365500 |
| 2022-02-01 | 40.10 | $40.80 | 306600 |
| 2022-01-31 | 40.03 | $40.45 | 426900 |
| 2022-01-28 | 39.98 | $39.97 | 129300 |
| 2022-01-27 | 39.98 | $39.30 | 123700 |
| 2022-01-26 | 40.06 | $39.26 | 183500 |
| 2022-01-25 | 40.14 | $39.32 | 152400 |
| 2022-01-24 | 40.23 | $39.30 | 538500 |
| 2022-01-21 | 40.32 | $39.37 | 389900 |
| 2022-01-20 | 40.42 | $39.76 | 227700 |
| 2022-01-19 | 40.49 | $40.15 | 275200 |
| 2022-01-18 | 40.53 | $40.60 | 195500 |
| 2022-01-14 | 40.52 | $41.08 | 156800 |
| 2022-01-13 | 40.46 | $41.04 | 180100 |
| 2022-01-12 | 40.40 | $41.29 | 259500 |
| 2022-01-11 | 40.31 | $41.13 | 136900 |
| 2022-01-10 | 40.22 | $40.85 | 148600 |
| 2022-01-07 | 40.16 | $40.82 | 144700 |
| 2022-01-06 | 40.09 | $40.73 | 236800 |
| 2022-01-05 | 40.02 | $40.62 | 215200 |
| 2022-01-04 | 39.95 | $41.00 | 156900 |
| 2022-01-03 | 39.84 | $40.63 | 134800 |
| 2021-12-31 | 39.76 | $40.30 | 71300 |
| 2021-12-30 | 39.71 | $40.33 | 75400 |
| 2021-12-29 | 39.64 | $40.41 | 64500 |
| 2021-12-28 | 39.56 | $40.36 | 77500 |
| 2021-12-27 | 39.47 | $40.33 | 110200 |
| 2021-12-23 | 39.38 | $39.89 | 187500 |
| 2021-12-22 | 39.33 | $39.62 | 99000 |
| 2021-12-21 | 39.30 | $39.37 | 166200 |
| 2021-12-20 | 39.29 | $38.76 | 251000 |
| 2021-12-17 | 39.35 | $39.20 | 186800 |
| 2021-12-16 | 39.37 | $39.80 | 241000 |
| 2021-12-15 | 39.32 | $39.72 | 168200 |
| 2021-12-14 | 39.28 | $39.35 | 120400 |
| 2021-12-13 | 39.27 | $39.52 | 102700 |
| 2021-12-10 | 39.24 | $39.82 | 121200 |
| 2021-12-09 | 39.18 | $39.49 | 85600 |
| 2021-12-08 | 39.15 | $39.66 | 72900 |
| 2021-12-07 | 39.10 | $39.64 | 103800 |
| 2021-12-06 | 39.04 | $39.06 | 153200 |
| 2021-12-03 | 39.04 | $38.59 | 196800 |
| 2021-12-02 | 39.08 | $38.69 | 143200 |
| 2021-12-01 | 39.13 | $38.06 | 164100 |
| 2021-11-30 | 39.24 | $38.30 | 248700 |
| 2021-11-29 | 39.34 | $39.10 | 102600 |
| 2021-11-26 | 39.36 | $38.84 | 134400 |
| 2021-11-24 | 39.42 | $39.77 | 63300 |
| 2021-11-23 | 39.38 | $39.70 | 65200 |
| 2021-11-22 | 39.34 | $39.33 | 106000 |
| 2021-11-19 | 39.35 | $39.19 | 138600 |
| 2021-11-18 | 39.36 | $39.52 | 156400 |
| 2021-11-17 | 39.35 | $39.63 | 110400 |
| 2021-11-16 | 39.32 | $39.75 | 112300 |
| 2021-11-15 | 39.27 | $39.78 | 85300 |
| 2021-11-12 | 39.22 | $39.76 | 75800 |
| 2021-11-11 | 39.16 | $39.63 | 46800 |
| 2021-11-10 | 39.11 | $39.51 | 90300 |
| 2021-11-09 | 39.07 | $39.68 | 76500 |
| 2021-11-08 | 39.00 | $39.69 | 143600 |
| 2021-11-05 | 38.93 | $39.70 | 72400 |
| 2021-11-04 | 38.85 | $39.37 | 143700 |
| 2021-11-03 | 38.80 | $39.54 | 100400 |
| 2021-11-02 | 38.72 | $39.28 | 136200 |
| 2021-11-01 | 38.66 | $39.18 | 110000 |
| 2021-10-29 | 38.60 | $38.96 | 73600 |
| 2021-10-28 | 38.57 | $39.10 | 101700 |
| 2021-10-27 | 38.51 | $38.78 | 82600 |
| 2021-10-26 | 38.48 | $39.27 | 91600 |
| 2021-10-25 | 38.40 | $39.20 | 132700 |
| 2021-10-22 | 38.32 | $39.13 | 63300 |
| 2021-10-21 | 38.23 | $39.06 | 678400 |
| 2021-10-20 | 38.14 | $39.17 | 77100 |
| 2021-10-19 | 38.03 | $38.90 | 100700 |
| 2021-10-18 | 37.94 | $38.62 | 68200 |
| 2021-10-15 | 37.87 | $38.64 | 77700 |
| 2021-10-14 | 37.79 | $38.39 | 82700 |
| 2021-10-13 | 37.73 | $37.79 | 64700 |
| 2021-10-12 | 37.72 | $37.70 | 44600 |
| 2021-10-11 | 37.72 | $37.77 | 70100 |
| 2021-10-08 | 37.72 | $37.89 | 66200 |
| 2021-10-07 | 37.70 | $37.84 | 45600 |
| 2021-10-06 | 37.69 | $37.56 | 5.3M |
| 2021-10-05 | 37.70 | $37.57 | 91700 |
| 2021-10-04 | 37.71 | $37.31 | 67000 |
| 2021-10-01 | 37.75 | $37.48 | 69400 |
| 2021-09-30 | 37.78 | $37.00 | 68300 |
| 2021-09-29 | 37.87 | $37.56 | 34600 |
| 2021-09-28 | 37.90 | $37.48 | 90000 |
| 2021-09-27 | 37.94 | $37.92 | 84000 |
| 2021-09-24 | 37.94 | $37.75 | 195800 |
| 2021-09-23 | 37.96 | $37.82 | 84600 |
| 2021-09-22 | 37.98 | $37.34 | 71500 |
| 2021-09-21 | 38.05 | $36.94 | 153600 |
| 2021-09-20 | 38.16 | $36.86 | 512600 |
| 2021-09-17 | 38.30 | $37.59 | 102100 |
| 2021-09-16 | 38.37 | $38.28 | 51000 |
| 2021-09-15 | 38.38 | $38.41 | 61000 |
| 2021-09-14 | 38.38 | $38.03 | 63500 |
| 2021-09-13 | 38.42 | $38.31 | 67400 |
| 2021-09-10 | 38.43 | $38.00 | 72700 |
| 2021-09-09 | 38.48 | $38.21 | 183900 |
| 2021-09-08 | 38.50 | $38.43 | 61000 |
| 2021-09-07 | 38.51 | $38.52 | 65600 |
| 2021-09-03 | 38.51 | $38.79 | 58300 |
| 2021-09-02 | 38.48 | $38.84 | 174300 |
| 2021-09-01 | 38.44 | $38.61 | 113800 |
| 2021-08-31 | 38.43 | $38.70 | 56400 |
| 2021-08-30 | 38.40 | $38.72 | 73800 |
| 2021-08-27 | 38.36 | $38.75 | 58100 |
| 2021-08-26 | 38.32 | $38.37 | 166300 |
| 2021-08-25 | 38.32 | $38.60 | 57000 |
| 2021-08-24 | 38.29 | $38.52 | 58800 |
| 2021-08-23 | 38.26 | $38.41 | 66800 |
| 2021-08-20 | 38.25 | $38.15 | 47900 |
| 2021-08-19 | 38.26 | $37.87 | 225300 |
| 2021-08-18 | 38.30 | $38.09 | 204200 |
| 2021-08-17 | 38.32 | $38.54 | 266100 |
| 2021-08-16 | 38.30 | $38.78 | 62400 |
| 2021-08-13 | 38.25 | $38.77 | 122000 |
| 2021-08-12 | 38.19 | $38.72 | 46500 |
| 2021-08-11 | 38.14 | $38.70 | 126400 |
| 2021-08-10 | 38.08 | $38.39 | 137800 |
| 2021-08-09 | 38.04 | $38.20 | 92900 |
| 2021-08-06 | 38.03 | $38.34 | 83200 |
| 2021-08-05 | 38.00 | $38.18 | 398100 |
| 2021-08-04 | 37.98 | $37.90 | 64300 |
| 2021-08-03 | 37.98 | $38.27 | 180400 |
| 2021-08-02 | 37.95 | $38.02 | 518200 |
| 2021-07-30 | 37.95 | $38.10 | 66300 |
| 2021-07-29 | 37.93 | $38.33 | 66400 |
| 2021-07-28 | 37.89 | $38.11 | 83900 |
| 2021-07-27 | 37.87 | $38.10 | 115400 |
| 2021-07-26 | 37.84 | $38.19 | 129000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
61.91
2026-07-23
Close Price
$61.81
Vol: 1.0M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
33.84
Average
45.36
Maximum
61.91
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 61.91 | $61.81 | 1.0M |
| 2026-07-22 | 61.88 | $62.50 | 761043 |
| 2026-07-21 | 61.77 | $62.08 | 689934 |
| 2026-07-20 | 61.69 | $61.76 | 643340 |
| 2026-07-17 | 61.64 | $62.16 | 842516 |
| 2026-07-16 | 61.55 | $62.65 | 732540 |
| 2026-07-15 | 61.40 | $62.29 | 793067 |
| 2026-07-14 | 61.29 | $62.05 | 664283 |
| 2026-07-13 | 61.19 | $61.94 | 1.3M |
| 2026-07-10 | 61.10 | $62.14 | 729521 |
| 2026-07-09 | 60.99 | $61.77 | 659416 |
| 2026-07-08 | 60.90 | $61.50 | 705900 |
| 2026-07-07 | 60.84 | $61.83 | 611117 |
| 2026-07-06 | 60.74 | $61.54 | 770001 |
| 2026-07-02 | 60.66 | $61.28 | 766293 |
| 2026-07-01 | 60.61 | $60.68 | 806129 |
| 2026-06-30 | 60.62 | $60.29 | 804565 |
| 2026-06-29 | 60.68 | $60.34 | 694898 |
| 2026-06-26 | 60.73 | $60.12 | 927202 |
| 2026-06-25 | 60.81 | $59.97 | 722846 |
| 2026-06-24 | 60.91 | $60.48 | 601822 |
| 2026-06-23 | 60.96 | $60.44 | 900500 |
| 2026-06-22 | 61.02 | $60.39 | 1.2M |
| 2026-06-18 | 61.08 | $60.59 | 738200 |
| 2026-06-17 | 61.12 | $60.85 | 940200 |
| 2026-06-16 | 61.13 | $61.76 | 553500 |
| 2026-06-15 | 61.04 | $61.77 | 916307 |
| 2026-06-12 | 60.93 | $61.47 | 730147 |
| 2026-06-11 | 60.85 | $61.12 | 894500 |
| 2026-06-10 | 60.80 | $60.44 | 697700 |
| 2026-06-09 | 60.80 | $60.76 | 561098 |
| 2026-06-08 | 60.76 | $60.51 | 598432 |
| 2026-06-05 | 60.75 | $60.64 | 1.2M |
| 2026-06-04 | 60.71 | $61.26 | 586663 |
| 2026-06-03 | 60.61 | $60.96 | 633500 |
| 2026-06-02 | 60.53 | $61.65 | 726800 |
| 2026-06-01 | 60.36 | $61.62 | 862690 |
| 2026-05-29 | 60.19 | $61.64 | 662549 |
| 2026-05-28 | 60.00 | $61.09 | 732672 |
| 2026-05-27 | 59.85 | $60.79 | 557745 |
| 2026-05-26 | 59.72 | $60.70 | 668772 |
| 2026-05-22 | 59.59 | $60.70 | 617385 |
| 2026-05-21 | 59.45 | $60.17 | 635388 |
| 2026-05-20 | 59.36 | $60.04 | 789847 |
| 2026-05-19 | 59.27 | $59.39 | 641864 |
| 2026-05-18 | 59.23 | $59.50 | 606466 |
| 2026-05-15 | 59.19 | $59.26 | 702598 |
| 2026-05-14 | 59.17 | $59.95 | 759400 |
| 2026-05-13 | 59.07 | $59.41 | 730900 |
| 2026-05-12 | 59.02 | $59.42 | 528804 |
| 2026-05-11 | 58.96 | $59.24 | 754336 |
| 2026-05-08 | 58.91 | $59.51 | 602417 |
| 2026-05-07 | 58.82 | $59.22 | 716600 |
| 2026-05-06 | 58.76 | $59.62 | 870539 |
| 2026-05-05 | 58.64 | $58.75 | 493184 |
| 2026-05-04 | 58.59 | $58.37 | 854390 |
| 2026-05-01 | 58.56 | $59.11 | 755900 |
| 2026-04-30 | 58.45 | $59.07 | 624173 |
| 2026-04-29 | 58.32 | $58.44 | 482431 |
| 2026-04-28 | 58.24 | $58.73 | 549940 |
| 2026-04-27 | 58.11 | $58.68 | 539012 |
| 2026-04-24 | 57.96 | $58.67 | 715199 |
| 2026-04-23 | 57.79 | $58.68 | 809908 |
| 2026-04-22 | 57.61 | $58.72 | 784724 |
| 2026-04-21 | 57.40 | $58.56 | 687558 |
| 2026-04-20 | 57.18 | $59.16 | 667616 |
| 2026-04-17 | 56.89 | $59.18 | 820102 |
| 2026-04-16 | 56.58 | $58.35 | 673721 |
| 2026-04-15 | 56.34 | $58.18 | 889400 |
| 2026-04-14 | 56.10 | $57.84 | 886831 |
| 2026-04-13 | 55.89 | $57.49 | 617058 |
| 2026-04-10 | 55.71 | $57.23 | 857064 |
| 2026-04-09 | 55.55 | $57.38 | 688826 |
| 2026-04-08 | 55.37 | $56.96 | 1.5M |
| 2026-04-07 | 55.24 | $55.73 | 1.1M |
| 2026-04-06 | 55.23 | $55.88 | 616036 |
| 2026-04-02 | 55.21 | $55.60 | 1.1M |
| 2026-04-01 | 55.23 | $55.40 | 1.5M |
| 2026-03-31 | 55.29 | $55.24 | 1.1M |
| 2026-03-30 | 55.37 | $53.97 | 2.1M |
| 2026-03-27 | 55.60 | $53.90 | 939233 |
| 2026-03-26 | 55.86 | $54.58 | 1.0M |
| 2026-03-25 | 56.08 | $55.09 | 934868 |
| 2026-03-24 | 56.27 | $54.73 | 1.3M |
| 2026-03-23 | 56.51 | $54.81 | 1.8M |
| 2026-03-20 | 56.77 | $54.23 | 1.5M |
| 2026-03-19 | 57.11 | $55.62 | 1.5M |
| 2026-03-18 | 57.34 | $55.77 | 1.1M |
| 2026-03-17 | 57.57 | $56.69 | 830213 |
| 2026-03-16 | 57.72 | $56.60 | 699780 |
| 2026-03-13 | 57.89 | $56.14 | 1.3M |
| 2026-03-12 | 58.12 | $56.43 | 949728 |
| 2026-03-11 | 58.34 | $57.17 | 807441 |
| 2026-03-10 | 58.50 | $57.41 | 1.1M |
| 2026-03-09 | 58.65 | $57.53 | 1.5M |
| 2026-03-06 | 58.80 | $57.39 | 1.1M |
| 2026-03-05 | 58.97 | $57.89 | 1.1M |
| 2026-03-04 | 59.09 | $58.40 | 768941 |
| 2026-03-03 | 59.16 | $58.21 | 1.4M |
| 2026-03-02 | 59.26 | $58.69 | 1.2M |
| 2026-02-27 | 59.30 | $59.02 | 943784 |
| 2026-02-26 | 59.31 | $59.41 | 1.1M |
| 2026-02-25 | 59.28 | $59.53 | 808716 |
| 2026-02-24 | 59.23 | $59.27 | 1.4M |
| 2026-02-23 | 59.19 | $59.16 | 1.1M |
| 2026-02-20 | 59.16 | $59.65 | 921423 |
| 2026-02-19 | 59.06 | $59.31 | 876500 |
| 2026-02-18 | 58.99 | $59.37 | 1.0M |
| 2026-02-17 | 58.90 | $59.19 | 976534 |
| 2026-02-13 | 58.82 | $59.11 | 1.1M |
| 2026-02-12 | 58.75 | $59.03 | 1.0M |
| 2026-02-11 | 58.66 | $59.90 | 1.0M |
| 2026-02-10 | 58.49 | $59.75 | 775618 |
| 2026-02-09 | 58.32 | $59.73 | 1.1M |
| 2026-02-06 | 58.13 | $59.62 | 1.2M |
| 2026-02-05 | 57.95 | $58.51 | 1.2M |
| 2026-02-04 | 57.86 | $58.94 | 1.3M |
| 2026-02-03 | 57.72 | $58.43 | 1.1M |
| 2026-02-02 | 57.62 | $58.20 | 1.3M |
| 2026-01-30 | 57.54 | $58.14 | 1.2M |
| 2026-01-29 | 57.45 | $58.13 | 1.2M |
| 2026-01-28 | 57.37 | $58.07 | 818400 |
| 2026-01-27 | 57.28 | $58.15 | 831512 |
| 2026-01-26 | 57.18 | $57.61 | 988932 |
| 2026-01-23 | 57.13 | $57.24 | 951841 |
| 2026-01-22 | 57.12 | $57.18 | 1.0M |
| 2026-01-21 | 57.10 | $57.04 | 1.2M |
| 2026-01-20 | 57.10 | $56.62 | 1.3M |
| 2026-01-16 | 57.14 | $57.66 | 1.4M |
| 2026-01-15 | 57.07 | $57.49 | 879201 |
| 2026-01-14 | 57.01 | $57.38 | 1.0M |
| 2026-01-13 | 56.96 | $57.26 | 855534 |
| 2026-01-12 | 56.93 | $57.18 | 991664 |
| 2026-01-09 | 56.90 | $57.18 | 970745 |
| 2026-01-08 | 56.87 | $56.87 | 1.0M |
| 2026-01-07 | 56.87 | $56.48 | 1.1M |
| 2026-01-06 | 56.91 | $57.12 | 1.5M |
| 2026-01-05 | 56.89 | $57.09 | 1.4M |
| 2026-01-02 | 56.87 | $57.04 | 1.5M |
| 2025-12-31 | 56.86 | $56.69 | 747176 |
| 2025-12-30 | 56.88 | $57.05 | 701038 |
| 2025-12-29 | 56.86 | $56.99 | 826054 |
| 2025-12-26 | 56.85 | $57.10 | 587571 |
| 2025-12-24 | 56.83 | $57.09 | 564506 |
| 2025-12-23 | 56.80 | $56.84 | 1.2M |
| 2025-12-22 | 56.79 | $56.63 | 1.2M |
| 2025-12-19 | 56.80 | $56.33 | 1.1M |
| 2025-12-18 | 56.83 | $56.49 | 843400 |
| 2025-12-17 | 56.83 | $56.52 | 693124 |
| 2025-12-16 | 56.83 | $56.62 | 1.3M |
| 2025-12-15 | 56.82 | $56.99 | 943330 |
| 2025-12-12 | 56.76 | $57.01 | 745663 |
| 2025-12-11 | 56.70 | $57.44 | 780700 |
| 2025-12-10 | 56.59 | $57.27 | 727548 |
| 2025-12-09 | 56.50 | $56.88 | 770846 |
| 2025-12-08 | 56.43 | $56.95 | 791944 |
| 2025-12-05 | 56.36 | $56.98 | 839795 |
| 2025-12-04 | 56.27 | $57.02 | 934695 |
| 2025-12-03 | 56.18 | $56.94 | 658202 |
| 2025-12-02 | 56.08 | $56.72 | 701907 |
| 2025-12-01 | 56.01 | $56.77 | 932564 |
| 2025-11-28 | 55.92 | $57.01 | 383500 |
| 2025-11-26 | 55.81 | $56.71 | 762140 |
| 2025-11-25 | 55.72 | $56.20 | 1.0M |
| 2025-11-24 | 55.68 | $55.75 | 814789 |
| 2025-11-21 | 55.69 | $55.34 | 1.1M |
| 2025-11-20 | 55.75 | $54.83 | 1.6M |
| 2025-11-19 | 55.85 | $55.34 | 784538 |
| 2025-11-18 | 55.92 | $55.32 | 1.3M |
| 2025-11-17 | 55.98 | $55.50 | 1.0M |
| 2025-11-14 | 56.03 | $56.08 | 913109 |
| 2025-11-13 | 56.03 | $56.01 | 1.1M |
| 2025-11-12 | 56.02 | $56.61 | 737107 |
| 2025-11-11 | 55.96 | $56.45 | 704125 |
| 2025-11-10 | 55.90 | $56.11 | 907500 |
| 2025-11-07 | 55.88 | $55.67 | 1.1M |
| 2025-11-06 | 55.89 | $55.38 | 828206 |
| 2025-11-05 | 55.93 | $55.58 | 967026 |
| 2025-11-04 | 55.95 | $55.49 | 702667 |
| 2025-11-03 | 55.98 | $55.83 | 993600 |
| 2025-10-31 | 55.98 | $55.99 | 723700 |
| 2025-10-30 | 55.97 | $56.04 | 1.1M |
| 2025-10-29 | 55.94 | $56.38 | 1.1M |
| 2025-10-28 | 55.89 | $56.65 | 944376 |
| 2025-10-27 | 55.80 | $56.68 | 1.1M |
| 2025-10-24 | 55.71 | $56.26 | 777474 |
| 2025-10-23 | 55.65 | $55.86 | 619230 |
| 2025-10-22 | 55.63 | $55.82 | 657500 |
| 2025-10-21 | 55.61 | $55.91 | 736568 |
| 2025-10-20 | 55.58 | $55.99 | 759600 |
| 2025-10-17 | 55.54 | $55.51 | 689356 |
| 2025-10-16 | 55.54 | $55.24 | 949065 |
| 2025-10-15 | 55.58 | $55.66 | 1.2M |
| 2025-10-14 | 55.57 | $55.40 | 1.1M |
| 2025-10-13 | 55.58 | $55.28 | 758007 |
| 2025-10-10 | 55.61 | $54.66 | 1.4M |
| 2025-10-09 | 55.71 | $55.66 | 752100 |
| 2025-10-08 | 55.70 | $55.92 | 760301 |
| 2025-10-07 | 55.67 | $55.80 | 797421 |
| 2025-10-06 | 55.65 | $55.85 | 993439 |
| 2025-10-03 | 55.61 | $56.00 | 793542 |
| 2025-10-02 | 55.56 | $55.73 | 996724 |
| 2025-10-01 | 55.52 | $56.02 | 843720 |
| 2025-09-30 | 55.46 | $55.71 | 622670 |
| 2025-09-29 | 55.42 | $55.53 | 721788 |
| 2025-09-26 | 55.39 | $55.63 | 720000 |
| 2025-09-25 | 55.36 | $55.32 | 609124 |
| 2025-09-24 | 55.35 | $55.41 | 706690 |
| 2025-09-23 | 55.33 | $55.56 | 763045 |
| 2025-09-22 | 55.30 | $55.51 | 1.4M |
| 2025-09-19 | 55.27 | $55.31 | 852903 |
| 2025-09-18 | 55.25 | $55.58 | 1.0M |
| 2025-09-17 | 55.21 | $55.57 | 737826 |
| 2025-09-16 | 55.16 | $55.46 | 902410 |
| 2025-09-15 | 55.12 | $55.52 | 674012 |
| 2025-09-12 | 55.06 | $55.50 | 591067 |
| 2025-09-11 | 55.01 | $55.59 | 831778 |
| 2025-09-10 | 54.94 | $55.20 | 793500 |
| 2025-09-09 | 54.91 | $54.82 | 691788 |
| 2025-09-08 | 54.91 | $54.75 | 832500 |
| 2025-09-05 | 54.92 | $54.78 | 798400 |
| 2025-09-04 | 54.91 | $55.03 | 639629 |
| 2025-09-03 | 54.88 | $54.78 | 754533 |
| 2025-09-02 | 54.87 | $54.88 | 813558 |
| 2025-08-29 | 54.84 | $55.17 | 1.1M |
| 2025-08-28 | 54.77 | $55.23 | 807943 |
| 2025-08-27 | 54.69 | $55.23 | 947500 |
| 2025-08-26 | 54.60 | $55.12 | 940004 |
| 2025-08-25 | 54.52 | $55.06 | 1.0M |
| 2025-08-22 | 54.43 | $55.30 | 1.0M |
| 2025-08-21 | 54.32 | $54.44 | 652000 |
| 2025-08-20 | 54.29 | $54.61 | 1.1M |
| 2025-08-19 | 54.25 | $54.62 | 966800 |
| 2025-08-18 | 54.19 | $54.56 | 808700 |
| 2025-08-15 | 54.14 | $54.70 | 736100 |
| 2025-08-14 | 54.06 | $54.78 | 767800 |
| 2025-08-13 | 53.97 | $54.83 | 842900 |
| 2025-08-12 | 53.87 | $54.57 | 772400 |
| 2025-08-11 | 53.78 | $54.09 | 928800 |
| 2025-08-08 | 53.74 | $54.25 | 859900 |
| 2025-08-07 | 53.67 | $53.87 | 946300 |
| 2025-08-06 | 53.64 | $53.66 | 1.3M |
| 2025-08-05 | 53.63 | $53.50 | 763800 |
| 2025-08-04 | 53.63 | $53.68 | 927500 |
| 2025-08-01 | 53.60 | $53.06 | 1.2M |
| 2025-07-31 | 53.64 | $53.53 | 1.2M |
| 2025-07-30 | 53.63 | $53.90 | 1.3M |
| 2025-07-29 | 53.57 | $54.08 | 784100 |
| 2025-07-28 | 53.49 | $53.98 | 931400 |
| 2025-07-25 | 53.41 | $54.17 | 929100 |
| 2025-07-24 | 53.30 | $54.00 | 951900 |
| 2025-07-23 | 53.19 | $53.98 | 995300 |
| 2025-07-22 | 53.07 | $53.66 | 884700 |
| 2025-07-21 | 52.97 | $53.42 | 837800 |
| 2025-07-18 | 52.88 | $53.33 | 787500 |
| 2025-07-17 | 52.78 | $53.39 | 800200 |
| 2025-07-16 | 52.67 | $52.97 | 901300 |
| 2025-07-15 | 52.60 | $52.83 | 2.0M |
| 2025-07-14 | 52.53 | $53.10 | 923800 |
| 2025-07-11 | 52.42 | $53.20 | 722000 |
| 2025-07-10 | 52.30 | $53.36 | 622000 |
| 2025-07-09 | 52.15 | $53.09 | 772800 |
| 2025-07-08 | 52.02 | $52.79 | 856500 |
| 2025-07-07 | 51.91 | $52.80 | 857400 |
| 2025-07-03 | 51.79 | $53.18 | 446000 |
| 2025-07-02 | 51.62 | $52.83 | 685200 |
| 2025-07-01 | 51.47 | $52.42 | 853400 |
| 2025-06-30 | 51.36 | $52.02 | 743200 |
| 2025-06-27 | 51.27 | $51.84 | 820100 |
| 2025-06-26 | 51.19 | $51.67 | 810400 |
| 2025-06-25 | 51.12 | $51.29 | 973400 |
| 2025-06-24 | 51.08 | $51.41 | 847600 |
| 2025-06-23 | 51.02 | $51.00 | 1.5M |
| 2025-06-20 | 51.00 | $50.78 | 890000 |
| 2025-06-18 | 50.99 | $51.14 | 785500 |
| 2025-06-17 | 50.94 | $51.06 | 1.3M |
| 2025-06-16 | 50.90 | $51.41 | 556400 |
| 2025-06-13 | 50.83 | $51.14 | 694300 |
| 2025-06-12 | 50.78 | $51.70 | 602900 |
| 2025-06-11 | 50.66 | $51.46 | 734000 |
| 2025-06-10 | 50.56 | $51.37 | 556000 |
| 2025-06-09 | 50.47 | $51.02 | 562800 |
| 2025-06-06 | 50.40 | $51.00 | 484900 |
| 2025-06-05 | 50.32 | $50.55 | 567100 |
| 2025-06-04 | 50.27 | $50.69 | 476400 |
| 2025-06-03 | 50.19 | $50.91 | 726100 |
| 2025-06-02 | 50.09 | $50.49 | 557400 |
| 2025-05-30 | 50.02 | $50.23 | 544300 |
| 2025-05-29 | 49.96 | $50.27 | 514200 |
| 2025-05-28 | 49.89 | $49.94 | 542300 |
| 2025-05-27 | 49.84 | $50.22 | 791100 |
| 2025-05-23 | 49.75 | $49.49 | 988900 |
| 2025-05-22 | 49.72 | $49.60 | 749900 |
| 2025-05-21 | 49.67 | $49.80 | 618800 |
| 2025-05-20 | 49.59 | $50.77 | 535700 |
| 2025-05-19 | 49.40 | $50.85 | 629300 |
| 2025-05-16 | 49.18 | $50.85 | 887800 |
| 2025-05-15 | 48.93 | $50.57 | 508700 |
| 2025-05-14 | 48.70 | $50.08 | 678800 |
| 2025-05-13 | 48.49 | $50.08 | 845200 |
| 2025-05-12 | 48.26 | $49.94 | 953300 |
| 2025-05-09 | 48.04 | $48.88 | 694600 |
| 2025-05-08 | 47.89 | $48.80 | 790300 |
| 2025-05-07 | 47.75 | $48.44 | 425500 |
| 2025-05-06 | 47.61 | $48.34 | 644300 |
| 2025-05-05 | 47.47 | $48.54 | 482900 |
| 2025-05-02 | 47.29 | $48.74 | 917700 |
| 2025-05-01 | 47.09 | $48.23 | 800000 |
| 2025-04-30 | 46.94 | $47.98 | 469700 |
| 2025-04-29 | 46.82 | $48.10 | 630600 |
| 2025-04-28 | 46.70 | $47.84 | 582200 |
| 2025-04-25 | 46.61 | $47.70 | 490100 |
| 2025-04-24 | 46.55 | $47.51 | 448400 |
| 2025-04-23 | 46.51 | $47.06 | 518600 |
| 2025-04-22 | 46.53 | $46.65 | 676300 |
| 2025-04-21 | 46.60 | $45.66 | 465000 |
| 2025-04-17 | 46.79 | $46.56 | 436000 |
| 2025-04-16 | 46.91 | $46.14 | 506600 |
| 2025-04-15 | 47.09 | $46.77 | 510800 |
| 2025-04-14 | 47.23 | $46.79 | 524600 |
| 2025-04-11 | 47.38 | $46.26 | 575400 |
| 2025-04-10 | 47.60 | $45.37 | 630300 |
| 2025-04-09 | 47.91 | $46.85 | 1.2M |
| 2025-04-08 | 48.10 | $43.60 | 1.1M |
| 2025-04-07 | 48.63 | $44.38 | 1.7M |
| 2025-04-04 | 49.11 | $44.89 | 1.6M |
| 2025-04-03 | 49.57 | $47.66 | 969300 |
| 2025-04-02 | 49.78 | $49.74 | 343400 |
| 2025-04-01 | 49.79 | $49.59 | 543200 |
| 2025-03-31 | 49.82 | $49.60 | 483900 |
| 2025-03-28 | 49.85 | $49.12 | 610600 |
| 2025-03-27 | 49.94 | $49.70 | 398900 |
| 2025-03-26 | 49.98 | $49.88 | 371600 |
| 2025-03-25 | 50.01 | $50.03 | 479300 |
| 2025-03-24 | 50.04 | $50.17 | 662600 |
| 2025-03-21 | 50.05 | $49.65 | 409200 |
| 2025-03-20 | 50.13 | $50.26 | 516400 |
| 2025-03-19 | 50.15 | $50.37 | 423900 |
| 2025-03-18 | 50.18 | $50.08 | 363600 |
| 2025-03-17 | 50.24 | $50.29 | 1.3M |
| 2025-03-14 | 50.29 | $49.72 | 433600 |
| 2025-03-13 | 50.40 | $48.86 | 582900 |
| 2025-03-12 | 50.61 | $49.32 | 588700 |
| 2025-03-11 | 50.78 | $49.42 | 1.6M |
| 2025-03-10 | 50.95 | $49.99 | 783400 |
| 2025-03-07 | 51.07 | $50.69 | 441800 |
| 2025-03-06 | 51.13 | $50.02 | 535600 |
| 2025-03-05 | 51.26 | $50.49 | 539600 |
| 2025-03-04 | 51.34 | $50.08 | 984300 |
| 2025-03-03 | 51.46 | $50.99 | 539300 |
| 2025-02-28 | 51.49 | $51.42 | 416800 |
| 2025-02-27 | 51.48 | $50.87 | 338700 |
| 2025-02-26 | 51.52 | $51.29 | 642700 |
| 2025-02-25 | 51.51 | $51.48 | 601700 |
| 2025-02-24 | 51.49 | $51.47 | 712400 |
| 2025-02-21 | 51.47 | $51.73 | 1.1M |
| 2025-02-20 | 51.42 | $52.28 | 643900 |
| 2025-02-19 | 51.31 | $52.15 | 474900 |
| 2025-02-18 | 51.21 | $51.88 | 565900 |
| 2025-02-14 | 51.13 | $51.68 | 523200 |
| 2025-02-13 | 51.07 | $51.74 | 502800 |
| 2025-02-12 | 50.99 | $51.45 | 406000 |
| 2025-02-11 | 50.94 | $51.62 | 444500 |
| 2025-02-10 | 50.85 | $51.34 | 538300 |
| 2025-02-07 | 50.79 | $50.88 | 889400 |
| 2025-02-06 | 50.76 | $51.09 | 1.4M |
| 2025-02-05 | 50.71 | $50.95 | 457300 |
| 2025-02-04 | 50.67 | $50.37 | 398500 |
| 2025-02-03 | 50.69 | $50.15 | 858100 |
| 2025-01-31 | 50.72 | $50.50 | 564100 |
| 2025-01-30 | 50.72 | $50.91 | 526900 |
| 2025-01-29 | 50.68 | $50.69 | 473800 |
| 2025-01-28 | 50.66 | $50.84 | 494600 |
| 2025-01-27 | 50.62 | $50.88 | 631100 |
| 2025-01-24 | 50.57 | $51.41 | 619100 |
| 2025-01-23 | 50.47 | $51.47 | 1.0M |
| 2025-01-22 | 50.36 | $51.15 | 600800 |
| 2025-01-21 | 50.26 | $51.25 | 730300 |
| 2025-01-17 | 50.16 | $50.88 | 592200 |
| 2025-01-16 | 50.09 | $50.48 | 552300 |
| 2025-01-15 | 50.06 | $50.39 | 491100 |
| 2025-01-14 | 50.04 | $49.76 | 486800 |
| 2025-01-13 | 50.09 | $49.46 | 522100 |
| 2025-01-10 | 50.18 | $49.35 | 888200 |
| 2025-01-08 | 50.30 | $50.18 | 641600 |
| 2025-01-07 | 50.34 | $50.12 | 583500 |
| 2025-01-06 | 50.39 | $50.51 | 728100 |
| 2025-01-03 | 50.42 | $50.46 | 735300 |
| 2025-01-02 | 50.46 | $49.98 | 680300 |
| 2024-12-31 | 50.55 | $49.94 | 687800 |
| 2024-12-30 | 50.66 | $49.83 | 760400 |
| 2024-12-27 | 50.80 | $50.35 | 422800 |
| 2024-12-26 | 50.89 | $50.66 | 335500 |
| 2024-12-24 | 50.97 | $50.56 | 328300 |
| 2024-12-23 | 51.06 | $50.18 | 820600 |
| 2024-12-20 | 51.20 | $49.85 | 506300 |
| 2024-12-19 | 51.38 | $49.66 | 616200 |
| 2024-12-18 | 51.59 | $49.82 | 731400 |
| 2024-12-17 | 51.79 | $51.11 | 532600 |
| 2024-12-16 | 51.88 | $51.35 | 781200 |
| 2024-12-13 | 51.94 | $51.48 | 432600 |
| 2024-12-12 | 51.99 | $51.28 | 1.3M |
| 2024-12-11 | 52.06 | $51.50 | 463800 |
| 2024-12-10 | 52.10 | $51.53 | 413300 |
| 2024-12-09 | 52.15 | $51.80 | 411000 |
| 2024-12-06 | 52.18 | $52.05 | 505100 |
| 2024-12-05 | 52.18 | $52.26 | 428200 |
| 2024-12-04 | 52.15 | $52.27 | 483600 |
| 2024-12-03 | 52.12 | $52.24 | 394100 |
| 2024-12-02 | 52.09 | $52.38 | 530400 |
| 2024-11-29 | 52.03 | $52.63 | 291300 |
| 2024-11-27 | 51.93 | $52.37 | 414700 |
| 2024-11-26 | 51.86 | $52.51 | 339200 |
| 2024-11-25 | 51.76 | $52.36 | 606600 |
| 2024-11-22 | 51.67 | $52.35 | 547100 |
| 2024-11-21 | 51.57 | $52.13 | 499900 |
| 2024-11-20 | 51.49 | $51.74 | 444800 |
| 2024-11-19 | 51.45 | $51.80 | 401300 |
| 2024-11-18 | 51.40 | $51.70 | 422300 |
| 2024-11-15 | 51.35 | $51.35 | 630700 |
| 2024-11-14 | 51.35 | $51.56 | 613200 |
| 2024-11-13 | 51.32 | $51.69 | 394200 |
| 2024-11-12 | 51.28 | $51.66 | 477200 |
| 2024-11-11 | 51.24 | $51.97 | 500400 |
| 2024-11-08 | 51.17 | $52.09 | 487600 |
| 2024-11-07 | 51.08 | $51.82 | 730500 |
| 2024-11-06 | 51.01 | $51.64 | 1.0M |
| 2024-11-05 | 50.95 | $50.98 | 524800 |
| 2024-11-04 | 50.96 | $50.39 | 320400 |
| 2024-11-01 | 51.02 | $50.32 | 466200 |
| 2024-10-31 | 51.09 | $50.35 | 430200 |
| 2024-10-30 | 51.15 | $50.76 | 287000 |
| 2024-10-29 | 51.17 | $50.86 | 353200 |
| 2024-10-28 | 51.19 | $51.10 | 427800 |
| 2024-10-25 | 51.17 | $50.96 | 355000 |
| 2024-10-24 | 51.17 | $51.25 | 352100 |
| 2024-10-23 | 51.14 | $51.30 | 416900 |
| 2024-10-22 | 51.09 | $51.56 | 360300 |
| 2024-10-21 | 51.02 | $51.48 | 388100 |
| 2024-10-18 | 50.95 | $51.72 | 526300 |
| 2024-10-17 | 50.84 | $51.48 | 522700 |
| 2024-10-16 | 50.76 | $51.56 | 575100 |
| 2024-10-15 | 50.66 | $51.11 | 362400 |
| 2024-10-14 | 50.60 | $51.44 | 391600 |
| 2024-10-11 | 50.50 | $51.07 | 406100 |
| 2024-10-10 | 50.43 | $50.69 | 488300 |
| 2024-10-09 | 50.39 | $50.76 | 315400 |
| 2024-10-08 | 50.33 | $50.42 | 449600 |
| 2024-10-07 | 50.31 | $50.24 | 412800 |
| 2024-10-04 | 50.29 | $50.52 | 390600 |
| 2024-10-03 | 50.23 | $50.35 | 353200 |
| 2024-10-02 | 50.19 | $50.37 | 342200 |
| 2024-10-01 | 50.14 | $50.35 | 450900 |
| 2024-09-30 | 50.09 | $50.65 | 429400 |
| 2024-09-27 | 50.00 | $50.36 | 449000 |
| 2024-09-26 | 49.94 | $50.33 | 338100 |
| 2024-09-25 | 49.88 | $50.31 | 407500 |
| 2024-09-24 | 49.82 | $50.49 | 445100 |
| 2024-09-23 | 49.74 | $50.30 | 515800 |
| 2024-09-20 | 49.68 | $50.06 | 340000 |
| 2024-09-19 | 49.63 | $50.49 | 295800 |
| 2024-09-18 | 49.54 | $49.93 | 360000 |
| 2024-09-17 | 49.50 | $50.01 | 368200 |
| 2024-09-16 | 49.45 | $50.09 | 322000 |
| 2024-09-13 | 49.39 | $49.89 | 441900 |
| 2024-09-12 | 49.34 | $49.50 | 326900 |
| 2024-09-11 | 49.32 | $49.24 | 293300 |
| 2024-09-10 | 49.32 | $49.00 | 383800 |
| 2024-09-09 | 49.34 | $48.97 | 336200 |
| 2024-09-06 | 49.36 | $48.39 | 397800 |
| 2024-09-05 | 49.42 | $49.14 | 524300 |
| 2024-09-04 | 49.40 | $49.28 | 572600 |
| 2024-09-03 | 49.35 | $49.32 | 479200 |
| 2024-08-30 | 49.29 | $50.12 | 256800 |
| 2024-08-29 | 49.14 | $49.72 | 387700 |
| 2024-08-28 | 49.01 | $49.68 | 441100 |
| 2024-08-27 | 48.89 | $49.89 | 404600 |
| 2024-08-26 | 48.74 | $49.90 | 479900 |
| 2024-08-23 | 48.58 | $49.88 | 366000 |
| 2024-08-22 | 48.41 | $49.23 | 320800 |
| 2024-08-21 | 48.30 | $49.48 | 447200 |
| 2024-08-20 | 48.16 | $49.33 | 457900 |
| 2024-08-19 | 48.02 | $49.55 | 489900 |
| 2024-08-16 | 47.86 | $49.07 | 286500 |
| 2024-08-15 | 47.74 | $48.97 | 537000 |
| 2024-08-14 | 47.63 | $48.38 | 568900 |
| 2024-08-13 | 47.57 | $48.10 | 372200 |
| 2024-08-12 | 47.54 | $47.40 | 440700 |
| 2024-08-09 | 47.59 | $47.38 | 477800 |
| 2024-08-08 | 47.64 | $47.29 | 302900 |
| 2024-08-07 | 47.70 | $46.55 | 445600 |
| 2024-08-06 | 47.84 | $46.72 | 477800 |
| 2024-08-05 | 47.97 | $46.26 | 814100 |
| 2024-08-02 | 48.14 | $47.67 | 369700 |
| 2024-08-01 | 48.18 | $48.12 | 391000 |
| 2024-07-31 | 48.17 | $48.71 | 333500 |
| 2024-07-30 | 48.10 | $48.06 | 290800 |
| 2024-07-29 | 48.09 | $48.14 | 398600 |
| 2024-07-26 | 48.06 | $48.22 | 357700 |
| 2024-07-25 | 48.01 | $47.67 | 352500 |
| 2024-07-24 | 48.02 | $47.67 | 390200 |
| 2024-07-23 | 48.02 | $48.23 | 282000 |
| 2024-07-22 | 47.96 | $48.52 | 259300 |
| 2024-07-19 | 47.87 | $48.11 | 275500 |
| 2024-07-18 | 47.82 | $48.42 | 417100 |
| 2024-07-17 | 47.73 | $48.60 | 336900 |
| 2024-07-16 | 47.62 | $48.72 | 421000 |
| 2024-07-15 | 47.48 | $48.31 | 468000 |
| 2024-07-12 | 47.39 | $48.19 | 373000 |
| 2024-07-11 | 47.29 | $47.94 | 350100 |
| 2024-07-10 | 47.22 | $47.90 | 321900 |
| 2024-07-09 | 47.15 | $47.39 | 320800 |
| 2024-07-08 | 47.12 | $47.38 | 292300 |
| 2024-07-05 | 47.09 | $47.32 | 676900 |
| 2024-07-03 | 47.06 | $47.40 | 194800 |
| 2024-07-02 | 47.03 | $47.04 | 408900 |
| 2024-07-01 | 47.03 | $46.88 | 260700 |
| 2024-06-28 | 47.04 | $46.78 | 304100 |
| 2024-06-27 | 47.06 | $46.76 | 379200 |
| 2024-06-26 | 47.07 | $46.90 | 251200 |
| 2024-06-25 | 47.08 | $47.00 | 337600 |
| 2024-06-24 | 47.07 | $47.06 | 439500 |
| 2024-06-21 | 47.05 | $46.98 | 318800 |
| 2024-06-20 | 47.04 | $47.50 | 453700 |
| 2024-06-18 | 46.98 | $47.63 | 321800 |
| 2024-06-17 | 46.89 | $47.37 | 337800 |
| 2024-06-14 | 46.83 | $47.13 | 338100 |
| 2024-06-13 | 46.79 | $47.11 | 282700 |
| 2024-06-12 | 46.75 | $47.04 | 254500 |
| 2024-06-11 | 46.72 | $46.82 | 259100 |
| 2024-06-10 | 46.70 | $46.90 | 287900 |
| 2024-06-07 | 46.66 | $46.82 | 337900 |
| 2024-06-06 | 46.63 | $46.98 | 343100 |
| 2024-06-05 | 46.58 | $47.03 | 319200 |
| 2024-06-04 | 46.51 | $46.77 | 248300 |
| 2024-06-03 | 46.46 | $46.71 | 226900 |
| 2024-05-31 | 46.41 | $46.79 | 220200 |
| 2024-05-30 | 46.34 | $46.34 | 310400 |
| 2024-05-29 | 46.30 | $46.21 | 189900 |
| 2024-05-28 | 46.26 | $46.64 | 277900 |
| 2024-05-24 | 46.17 | $46.49 | 231000 |
| 2024-05-23 | 46.09 | $46.19 | 319500 |
| 2024-05-22 | 46.02 | $46.54 | 324800 |
| 2024-05-21 | 45.92 | $46.79 | 199700 |
| 2024-05-20 | 45.77 | $46.70 | 263400 |
| 2024-05-17 | 45.63 | $46.73 | 216500 |
| 2024-05-16 | 45.46 | $46.68 | 221700 |
| 2024-05-15 | 45.29 | $46.77 | 288400 |
| 2024-05-14 | 45.09 | $46.21 | 321500 |
| 2024-05-13 | 44.93 | $45.94 | 237900 |
| 2024-05-10 | 44.78 | $45.81 | 222700 |
| 2024-05-09 | 44.65 | $45.67 | 212600 |
| 2024-05-08 | 44.52 | $45.37 | 228400 |
| 2024-05-07 | 44.41 | $45.26 | 151200 |
| 2024-05-06 | 44.31 | $45.09 | 250900 |
| 2024-05-03 | 44.23 | $44.78 | 213800 |
| 2024-05-02 | 44.18 | $44.35 | 246200 |
| 2024-05-01 | 44.18 | $43.95 | 254000 |
| 2024-04-30 | 44.21 | $44.16 | 337000 |
| 2024-04-29 | 44.23 | $44.80 | 161400 |
| 2024-04-26 | 44.19 | $44.41 | 234500 |
| 2024-04-25 | 44.19 | $44.35 | 214500 |
| 2024-04-24 | 44.20 | $44.41 | 200600 |
| 2024-04-23 | 44.21 | $44.43 | 261700 |
| 2024-04-22 | 44.21 | $43.99 | 642000 |
| 2024-04-19 | 44.27 | $43.55 | 421700 |
| 2024-04-18 | 44.37 | $43.50 | 411500 |
| 2024-04-17 | 44.48 | $43.48 | 205200 |
| 2024-04-16 | 44.60 | $43.55 | 306700 |
| 2024-04-15 | 44.72 | $43.78 | 406700 |
| 2024-04-12 | 44.81 | $44.16 | 220800 |
| 2024-04-11 | 44.88 | $44.75 | 310800 |
| 2024-04-10 | 44.89 | $44.51 | 290700 |
| 2024-04-09 | 44.92 | $45.10 | 207100 |
| 2024-04-08 | 44.89 | $44.97 | 154400 |
| 2024-04-05 | 44.87 | $44.97 | 373100 |
| 2024-04-04 | 44.86 | $44.62 | 266900 |
| 2024-04-03 | 44.87 | $44.96 | 224700 |
| 2024-04-02 | 44.84 | $44.90 | 288000 |
| 2024-04-01 | 44.82 | $45.13 | 275800 |
| 2024-03-28 | 44.77 | $45.31 | 227200 |
| 2024-03-27 | 44.70 | $45.18 | 210200 |
| 2024-03-26 | 44.63 | $44.59 | 389500 |
| 2024-03-25 | 44.62 | $44.84 | 185100 |
| 2024-03-22 | 44.57 | $44.89 | 222700 |
| 2024-03-21 | 44.52 | $45.05 | 367900 |
| 2024-03-20 | 44.44 | $44.94 | 384900 |
| 2024-03-19 | 44.37 | $44.57 | 349900 |
| 2024-03-18 | 44.33 | $44.32 | 175400 |
| 2024-03-15 | 44.31 | $44.22 | 223000 |
| 2024-03-14 | 44.29 | $44.68 | 230900 |
| 2024-03-13 | 44.22 | $44.81 | 298400 |
| 2024-03-12 | 44.13 | $44.86 | 209400 |
| 2024-03-11 | 44.03 | $44.64 | 183900 |
| 2024-03-08 | 43.94 | $44.50 | 347500 |
| 2024-03-07 | 43.86 | $44.54 | 235400 |
| 2024-03-06 | 43.77 | $44.23 | 291000 |
| 2024-03-05 | 43.71 | $43.89 | 251300 |
| 2024-03-04 | 43.67 | $44.21 | 258800 |
| 2024-03-01 | 43.59 | $44.19 | 202000 |
| 2024-02-29 | 43.52 | $43.77 | 206300 |
| 2024-02-28 | 43.47 | $43.66 | 290900 |
| 2024-02-27 | 43.44 | $43.69 | 412200 |
| 2024-02-26 | 43.40 | $43.68 | 487400 |
| 2024-02-23 | 43.36 | $43.98 | 286200 |
| 2024-02-22 | 43.29 | $43.92 | 418300 |
| 2024-02-21 | 43.22 | $43.39 | 179900 |
| 2024-02-20 | 43.19 | $43.22 | 353800 |
| 2024-02-16 | 43.18 | $43.39 | 306800 |
| 2024-02-15 | 43.15 | $43.63 | 257000 |
| 2024-02-14 | 43.09 | $43.13 | 543100 |
| 2024-02-13 | 43.08 | $42.84 | 496400 |
| 2024-02-12 | 43.08 | $43.39 | 352600 |
| 2024-02-09 | 43.03 | $43.19 | 298000 |
| 2024-02-08 | 43.00 | $43.21 | 253300 |
| 2024-02-07 | 42.96 | $43.22 | 209700 |
| 2024-02-06 | 42.91 | $43.11 | 288500 |
| 2024-02-05 | 42.87 | $42.88 | 231300 |
| 2024-02-02 | 42.85 | $43.08 | 333000 |
| 2024-02-01 | 42.81 | $43.08 | 303600 |
| 2024-01-31 | 42.76 | $42.79 | 243000 |
| 2024-01-30 | 42.73 | $43.35 | 307900 |
| 2024-01-29 | 42.65 | $43.24 | 179800 |
| 2024-01-26 | 42.57 | $43.06 | 337500 |
| 2024-01-25 | 42.51 | $43.26 | 321500 |
| 2024-01-24 | 42.43 | $42.85 | 259700 |
| 2024-01-23 | 42.38 | $42.84 | 255500 |
| 2024-01-22 | 42.33 | $42.78 | 221100 |
| 2024-01-19 | 42.27 | $42.62 | 305000 |
| 2024-01-18 | 42.23 | $42.20 | 246200 |
| 2024-01-17 | 42.23 | $41.93 | 244800 |
| 2024-01-16 | 42.26 | $42.24 | 193400 |
| 2024-01-12 | 42.25 | $42.40 | 205000 |
| 2024-01-11 | 42.22 | $42.29 | 211800 |
| 2024-01-10 | 42.20 | $42.33 | 219700 |
| 2024-01-09 | 42.17 | $42.26 | 195100 |
| 2024-01-08 | 42.14 | $42.50 | 342700 |
| 2024-01-05 | 42.07 | $42.11 | 226600 |
| 2024-01-04 | 42.03 | $42.12 | 263400 |
| 2024-01-03 | 41.99 | $42.02 | 467500 |
| 2024-01-02 | 41.95 | $42.30 | 323300 |
| 2023-12-29 | 41.88 | $42.28 | 324700 |
| 2023-12-28 | 41.80 | $42.42 | 206700 |
| 2023-12-27 | 41.69 | $42.49 | 208100 |
| 2023-12-26 | 41.57 | $42.33 | 226600 |
| 2023-12-22 | 41.46 | $42.20 | 171200 |
| 2023-12-21 | 41.35 | $42.07 | 296500 |
| 2023-12-20 | 41.24 | $41.59 | 381100 |
| 2023-12-19 | 41.17 | $42.16 | 434900 |
| 2023-12-18 | 41.03 | $41.81 | 229500 |
| 2023-12-15 | 40.92 | $41.56 | 214200 |
| 2023-12-14 | 40.83 | $42.14 | 522100 |
| 2023-12-13 | 40.67 | $41.62 | 237800 |
| 2023-12-12 | 40.54 | $40.88 | 281100 |
| 2023-12-11 | 40.48 | $40.88 | 191200 |
| 2023-12-08 | 40.41 | $40.71 | 195600 |
| 2023-12-07 | 40.35 | $40.57 | 278800 |
| 2023-12-06 | 40.29 | $40.42 | 243100 |
| 2023-12-05 | 40.23 | $40.69 | 289900 |
| 2023-12-04 | 40.14 | $40.84 | 163300 |
| 2023-12-01 | 40.03 | $40.88 | 229100 |
| 2023-11-30 | 39.90 | $40.56 | 246300 |
| 2023-11-29 | 39.80 | $40.32 | 221600 |
| 2023-11-28 | 39.70 | $40.30 | 230200 |
| 2023-11-27 | 39.59 | $40.22 | 157400 |
| 2023-11-24 | 39.47 | $40.25 | 91600 |
| 2023-11-22 | 39.34 | $40.14 | 184900 |
| 2023-11-21 | 39.21 | $40.02 | 280000 |
| 2023-11-20 | 39.08 | $40.16 | 271900 |
| 2023-11-17 | 38.92 | $39.94 | 207100 |
| 2023-11-16 | 38.78 | $39.70 | 462900 |
| 2023-11-15 | 38.65 | $39.79 | 166400 |
| 2023-11-14 | 38.51 | $39.59 | 742500 |
| 2023-11-13 | 38.38 | $38.80 | 120700 |
| 2023-11-10 | 38.33 | $38.86 | 133000 |
| 2023-11-09 | 38.28 | $38.38 | 140600 |
| 2023-11-08 | 38.27 | $38.65 | 114700 |
| 2023-11-07 | 38.24 | $38.78 | 132900 |
| 2023-11-06 | 38.20 | $38.88 | 242000 |
| 2023-11-03 | 38.15 | $39.05 | 395500 |
| 2023-11-02 | 38.07 | $38.78 | 423400 |
| 2023-11-01 | 38.02 | $38.01 | 179900 |
| 2023-10-31 | 38.04 | $37.69 | 233500 |
| 2023-10-30 | 38.10 | $37.51 | 424700 |
| 2023-10-27 | 38.17 | $37.10 | 294900 |
| 2023-10-26 | 38.29 | $37.46 | 147500 |
| 2023-10-25 | 38.38 | $37.73 | 170100 |
| 2023-10-24 | 38.45 | $37.95 | 246000 |
| 2023-10-23 | 38.50 | $37.75 | 506200 |
| 2023-10-20 | 38.58 | $38.03 | 124000 |
| 2023-10-19 | 38.63 | $38.31 | 156900 |
| 2023-10-18 | 38.66 | $38.72 | 248400 |
| 2023-10-17 | 38.66 | $39.11 | 239200 |
| 2023-10-16 | 38.62 | $39.12 | 206000 |
| 2023-10-13 | 38.59 | $38.77 | 157900 |
| 2023-10-12 | 38.60 | $38.79 | 126900 |
| 2023-10-11 | 38.61 | $38.98 | 191200 |
| 2023-10-10 | 38.61 | $38.92 | 191700 |
| 2023-10-09 | 38.63 | $38.69 | 214200 |
| 2023-10-06 | 38.67 | $38.28 | 273500 |
| 2023-10-05 | 38.76 | $37.87 | 114100 |
| 2023-10-04 | 38.90 | $37.82 | 216700 |
| 2023-10-03 | 39.06 | $37.87 | 297500 |
| 2023-10-02 | 39.23 | $38.32 | 271000 |
| 2023-09-29 | 39.37 | $38.59 | 196300 |
| 2023-09-28 | 39.49 | $38.83 | 216500 |
| 2023-09-27 | 39.60 | $38.55 | 144100 |
| 2023-09-26 | 39.75 | $38.46 | 231700 |
| 2023-09-25 | 39.91 | $38.93 | 176800 |
| 2023-09-22 | 40.03 | $38.93 | 209900 |
| 2023-09-21 | 40.16 | $39.11 | 358200 |
| 2023-09-20 | 40.27 | $39.73 | 122300 |
| 2023-09-19 | 40.33 | $40.03 | 210700 |
| 2023-09-18 | 40.36 | $40.04 | 128200 |
| 2023-09-15 | 40.38 | $40.01 | 183000 |
| 2023-09-14 | 40.41 | $40.75 | 141700 |
| 2023-09-13 | 40.36 | $40.29 | 134000 |
| 2023-09-12 | 40.35 | $40.34 | 143600 |
| 2023-09-11 | 40.34 | $40.29 | 129100 |
| 2023-09-08 | 40.34 | $40.25 | 110200 |
| 2023-09-07 | 40.34 | $40.16 | 154200 |
| 2023-09-06 | 40.35 | $40.43 | 220300 |
| 2023-09-05 | 40.34 | $40.72 | 167600 |
| 2023-09-01 | 40.30 | $40.90 | 156500 |
| 2023-08-31 | 40.25 | $40.73 | 174100 |
| 2023-08-30 | 40.21 | $40.79 | 118200 |
| 2023-08-29 | 40.16 | $40.70 | 211000 |
| 2023-08-28 | 40.13 | $40.32 | 118300 |
| 2023-08-25 | 40.14 | $39.91 | 129000 |
| 2023-08-24 | 40.20 | $39.77 | 118500 |
| 2023-08-23 | 40.27 | $40.11 | 168300 |
| 2023-08-22 | 40.33 | $39.72 | 131400 |
| 2023-08-21 | 40.42 | $39.98 | 151400 |
| 2023-08-18 | 40.50 | $39.81 | 133900 |
| 2023-08-17 | 40.60 | $39.72 | 201200 |
| 2023-08-16 | 40.72 | $39.81 | 165200 |
| 2023-08-15 | 40.83 | $40.15 | 181000 |
| 2023-08-14 | 40.92 | $40.56 | 135400 |
| 2023-08-11 | 40.96 | $40.50 | 122200 |
| 2023-08-10 | 41.02 | $40.60 | 156800 |
| 2023-08-09 | 41.06 | $40.60 | 125200 |
| 2023-08-08 | 41.10 | $40.72 | 545300 |
| 2023-08-07 | 41.13 | $40.94 | 177200 |
| 2023-08-04 | 41.13 | $40.67 | 145200 |
| 2023-08-03 | 41.15 | $40.88 | 116300 |
| 2023-08-02 | 41.14 | $40.99 | 191100 |
| 2023-08-01 | 41.11 | $41.53 | 283900 |
| 2023-07-31 | 41.03 | $41.49 | 137000 |
| 2023-07-28 | 40.95 | $41.52 | 155800 |
| 2023-07-27 | 40.84 | $41.19 | 209600 |
| 2023-07-26 | 40.77 | $41.54 | 183500 |
| 2023-07-25 | 40.64 | $41.44 | 164400 |
| 2023-07-24 | 40.51 | $41.43 | 174700 |
| 2023-07-21 | 40.38 | $41.10 | 148200 |
| 2023-07-20 | 40.26 | $41.15 | 176200 |
| 2023-07-19 | 40.12 | $41.16 | 196000 |
| 2023-07-18 | 39.98 | $40.96 | 222700 |
| 2023-07-17 | 39.85 | $40.55 | 139200 |
| 2023-07-14 | 39.75 | $40.46 | 163500 |
| 2023-07-13 | 39.66 | $40.64 | 464900 |
| 2023-07-12 | 39.55 | $40.35 | 170400 |
| 2023-07-11 | 39.46 | $40.03 | 242600 |
| 2023-07-10 | 39.39 | $39.57 | 155400 |
| 2023-07-07 | 39.36 | $39.53 | 98500 |
| 2023-07-06 | 39.34 | $39.42 | 181400 |
| 2023-07-05 | 39.32 | $39.81 | 113000 |
| 2023-07-03 | 39.26 | $39.93 | 118900 |
| 2023-06-30 | 39.18 | $39.74 | 209700 |
| 2023-06-29 | 39.11 | $39.32 | 88800 |
| 2023-06-28 | 39.07 | $39.05 | 148200 |
| 2023-06-27 | 39.06 | $39.15 | 121100 |
| 2023-06-26 | 39.03 | $38.75 | 158800 |
| 2023-06-23 | 39.03 | $38.59 | 132200 |
| 2023-06-22 | 39.05 | $38.93 | 105800 |
| 2023-06-21 | 39.02 | $39.10 | 221200 |
| 2023-06-20 | 38.98 | $39.13 | 186800 |
| 2023-06-16 | 38.92 | $39.57 | 118000 |
| 2023-06-15 | 38.82 | $39.94 | 129400 |
| 2023-06-14 | 38.68 | $39.51 | 220500 |
| 2023-06-13 | 38.56 | $39.41 | 163500 |
| 2023-06-12 | 38.45 | $39.10 | 238700 |
| 2023-06-09 | 38.37 | $38.98 | 324200 |
| 2023-06-08 | 38.29 | $39.04 | 176500 |
| 2023-06-07 | 38.19 | $38.84 | 169000 |
| 2023-06-06 | 38.12 | $38.65 | 209300 |
| 2023-06-05 | 38.06 | $38.51 | 201900 |
| 2023-06-02 | 38.01 | $38.77 | 195600 |
| 2023-06-01 | 37.94 | $38.06 | 129800 |
| 2023-05-31 | 37.92 | $37.74 | 143900 |
| 2023-05-30 | 37.95 | $38.05 | 122200 |
| 2023-05-26 | 37.94 | $38.04 | 174700 |
| 2023-05-25 | 37.94 | $37.66 | 121800 |
| 2023-05-24 | 37.98 | $37.56 | 109800 |
| 2023-05-23 | 38.04 | $37.95 | 146500 |
| 2023-05-22 | 38.05 | $38.10 | 104200 |
| 2023-05-19 | 38.06 | $38.15 | 108300 |
| 2023-05-18 | 38.06 | $38.18 | 151800 |
| 2023-05-17 | 38.07 | $38.00 | 115100 |
| 2023-05-16 | 38.10 | $37.50 | 104200 |
| 2023-05-15 | 38.18 | $38.05 | 126700 |
| 2023-05-12 | 38.21 | $37.83 | 156100 |
| 2023-05-11 | 38.27 | $37.90 | 93900 |
| 2023-05-10 | 38.33 | $38.10 | 107400 |
| 2023-05-09 | 38.37 | $38.12 | 86800 |
| 2023-05-08 | 38.41 | $38.31 | 115400 |
| 2023-05-05 | 38.43 | $38.31 | 197400 |
| 2023-05-04 | 38.46 | $37.55 | 359200 |
| 2023-05-03 | 38.55 | $37.89 | 100700 |
| 2023-05-02 | 38.62 | $38.14 | 248400 |
| 2023-05-01 | 38.66 | $38.77 | 199600 |
| 2023-04-28 | 38.64 | $38.80 | 102000 |
| 2023-04-27 | 38.61 | $38.57 | 147500 |
| 2023-04-26 | 38.60 | $38.06 | 114500 |
| 2023-04-25 | 38.63 | $38.25 | 220000 |
| 2023-04-24 | 38.64 | $38.83 | 147600 |
| 2023-04-21 | 38.58 | $38.78 | 191900 |
| 2023-04-20 | 38.51 | $38.79 | 151100 |
| 2023-04-19 | 38.44 | $39.16 | 70600 |
| 2023-04-18 | 38.32 | $39.16 | 95000 |
| 2023-04-17 | 38.19 | $39.03 | 140700 |
| 2023-04-14 | 38.05 | $38.76 | 174400 |
| 2023-04-13 | 37.94 | $38.75 | 101900 |
| 2023-04-12 | 37.82 | $38.40 | 144100 |
| 2023-04-11 | 37.73 | $38.51 | 149700 |
| 2023-04-10 | 37.62 | $38.35 | 310200 |
| 2023-04-06 | 37.52 | $38.13 | 114800 |
| 2023-04-05 | 37.45 | $38.14 | 73100 |
| 2023-04-04 | 37.37 | $38.15 | 147300 |
| 2023-04-03 | 37.29 | $38.35 | 181600 |
| 2023-03-31 | 37.19 | $38.08 | 174500 |
| 2023-03-30 | 37.13 | $37.73 | 115200 |
| 2023-03-29 | 37.10 | $37.48 | 86100 |
| 2023-03-28 | 37.10 | $36.94 | 102800 |
| 2023-03-27 | 37.16 | $36.95 | 114800 |
| 2023-03-24 | 37.22 | $36.72 | 75800 |
| 2023-03-23 | 37.31 | $36.50 | 188600 |
| 2023-03-22 | 37.44 | $36.58 | 205700 |
| 2023-03-21 | 37.57 | $37.22 | 214300 |
| 2023-03-20 | 37.64 | $36.75 | 100500 |
| 2023-03-17 | 37.77 | $36.40 | 200300 |
| 2023-03-16 | 37.94 | $37.47 | 198700 |
| 2023-03-15 | 38.03 | $37.01 | 131400 |
| 2023-03-14 | 38.17 | $37.51 | 144000 |
| 2023-03-13 | 38.27 | $37.02 | 238400 |
| 2023-03-10 | 38.44 | $37.19 | 219900 |
| 2023-03-09 | 38.59 | $37.67 | 136100 |
| 2023-03-08 | 38.71 | $38.38 | 97400 |
| 2023-03-07 | 38.77 | $38.39 | 151700 |
| 2023-03-06 | 38.84 | $39.03 | 115600 |
| 2023-03-03 | 38.84 | $39.04 | 108000 |
| 2023-03-02 | 38.85 | $38.50 | 100500 |
| 2023-03-01 | 38.92 | $38.29 | 91500 |
| 2023-02-28 | 39.02 | $38.33 | 160800 |
| 2023-02-27 | 39.11 | $38.56 | 117900 |
| 2023-02-24 | 39.19 | $38.32 | 91400 |
| 2023-02-23 | 39.29 | $38.69 | 90600 |
| 2023-02-22 | 39.36 | $38.34 | 138600 |
| 2023-02-21 | 39.47 | $38.58 | 162400 |
| 2023-02-17 | 39.55 | $39.20 | 201300 |
| 2023-02-16 | 39.58 | $39.41 | 171200 |
| 2023-02-15 | 39.58 | $39.76 | 94700 |
| 2023-02-14 | 39.53 | $39.76 | 93100 |
| 2023-02-13 | 39.49 | $39.85 | 196100 |
| 2023-02-10 | 39.43 | $39.45 | 85500 |
| 2023-02-09 | 39.41 | $39.14 | 133200 |
| 2023-02-08 | 39.42 | $39.55 | 275500 |
| 2023-02-07 | 39.38 | $39.92 | 118300 |
| 2023-02-06 | 39.30 | $39.52 | 173200 |
| 2023-02-03 | 39.25 | $39.69 | 140400 |
| 2023-02-02 | 39.17 | $40.08 | 198800 |
| 2023-02-01 | 39.05 | $39.83 | 153200 |
| 2023-01-31 | 38.93 | $39.59 | 218600 |
| 2023-01-30 | 38.83 | $39.06 | 85100 |
| 2023-01-27 | 38.77 | $39.41 | 183400 |
| 2023-01-26 | 38.66 | $39.45 | 136300 |
| 2023-01-25 | 38.54 | $39.02 | 123400 |
| 2023-01-24 | 38.46 | $38.95 | 187800 |
| 2023-01-23 | 38.37 | $38.95 | 109800 |
| 2023-01-20 | 38.28 | $38.64 | 95400 |
| 2023-01-19 | 38.20 | $38.17 | 102500 |
| 2023-01-18 | 38.17 | $38.38 | 163800 |
| 2023-01-17 | 38.11 | $39.06 | 180300 |
| 2023-01-13 | 37.98 | $39.17 | 147000 |
| 2023-01-12 | 37.83 | $39.08 | 160300 |
| 2023-01-11 | 37.70 | $38.81 | 153900 |
| 2023-01-10 | 37.58 | $38.32 | 107600 |
| 2023-01-09 | 37.52 | $38.16 | 344100 |
| 2023-01-06 | 37.46 | $38.17 | 180800 |
| 2023-01-05 | 37.41 | $37.22 | 981000 |
| 2023-01-04 | 37.45 | $37.62 | 116500 |
| 2023-01-03 | 37.46 | $37.24 | 221700 |
| 2022-12-30 | 37.51 | $37.30 | 291000 |
| 2022-12-29 | 37.56 | $37.43 | 111500 |
| 2022-12-28 | 37.62 | $36.98 | 207700 |
| 2022-12-27 | 37.72 | $37.41 | 148800 |
| 2022-12-23 | 37.78 | $37.37 | 92100 |
| 2022-12-22 | 37.85 | $37.08 | 148100 |
| 2022-12-21 | 37.96 | $37.45 | 419700 |
| 2022-12-20 | 38.05 | $36.99 | 134000 |
| 2022-12-19 | 38.17 | $36.92 | 225000 |
| 2022-12-16 | 38.32 | $37.11 | 166300 |
| 2022-12-15 | 38.44 | $37.86 | 266400 |
| 2022-12-14 | 38.50 | $38.62 | 177400 |
| 2022-12-13 | 38.48 | $38.85 | 102600 |
| 2022-12-12 | 38.44 | $38.53 | 113300 |
| 2022-12-09 | 38.42 | $37.96 | 149600 |
| 2022-12-08 | 38.46 | $38.18 | 146900 |
| 2022-12-07 | 38.47 | $37.97 | 179800 |
| 2022-12-06 | 38.49 | $38.06 | 107100 |
| 2022-12-05 | 38.50 | $38.49 | 107000 |
| 2022-12-02 | 38.46 | $39.12 | 179200 |
| 2022-12-01 | 38.34 | $39.24 | 82400 |
| 2022-11-30 | 38.19 | $39.20 | 126000 |
| 2022-11-29 | 38.03 | $38.37 | 112800 |
| 2022-11-28 | 37.95 | $38.20 | 93900 |
| 2022-11-25 | 37.87 | $38.84 | 36200 |
| 2022-11-23 | 37.71 | $38.77 | 156900 |
| 2022-11-22 | 37.55 | $38.63 | 127000 |
| 2022-11-21 | 37.39 | $38.05 | 112200 |
| 2022-11-18 | 37.26 | $38.10 | 100000 |
| 2022-11-17 | 37.12 | $37.80 | 76600 |
| 2022-11-16 | 36.99 | $37.99 | 111300 |
| 2022-11-15 | 36.82 | $38.22 | 117300 |
| 2022-11-14 | 36.61 | $38.06 | 133300 |
| 2022-11-11 | 36.40 | $38.37 | 273700 |
| 2022-11-10 | 36.13 | $37.88 | 234000 |
| 2022-11-09 | 35.89 | $36.11 | 132400 |
| 2022-11-08 | 35.81 | $36.78 | 155100 |
| 2022-11-07 | 35.65 | $36.60 | 176100 |
| 2022-11-04 | 35.48 | $36.33 | 131200 |
| 2022-11-03 | 35.34 | $35.63 | 108000 |
| 2022-11-02 | 35.25 | $35.84 | 158400 |
| 2022-11-01 | 35.13 | $36.52 | 175200 |
| 2022-10-31 | 34.95 | $36.39 | 116700 |
| 2022-10-28 | 34.76 | $36.53 | 253300 |
| 2022-10-27 | 34.55 | $35.70 | 74000 |
| 2022-10-26 | 34.40 | $35.65 | 174200 |
| 2022-10-25 | 34.25 | $35.58 | 256700 |
| 2022-10-24 | 34.10 | $35.04 | 284700 |
| 2022-10-21 | 33.99 | $34.82 | 103100 |
| 2022-10-20 | 33.90 | $33.98 | 129900 |
| 2022-10-19 | 33.90 | $34.22 | 83500 |
| 2022-10-18 | 33.88 | $34.50 | 118300 |
| 2022-10-17 | 33.84 | $34.13 | 80400 |
| 2022-10-14 | 33.84 | $33.38 | 220100 |
| 2022-10-13 | 33.93 | $34.08 | 182700 |
| 2022-10-12 | 33.97 | $33.05 | 143800 |
| 2022-10-11 | 34.13 | $33.27 | 111400 |
| 2022-10-10 | 34.28 | $33.37 | 146600 |
| 2022-10-07 | 34.46 | $33.60 | 136000 |
| 2022-10-06 | 34.63 | $34.31 | 112400 |
| 2022-10-05 | 34.75 | $34.82 | 187200 |
| 2022-10-04 | 34.83 | $35.02 | 176100 |
| 2022-10-03 | 34.90 | $33.93 | 109300 |
| 2022-09-30 | 35.09 | $33.02 | 215900 |
| 2022-09-29 | 35.39 | $33.39 | 123000 |
| 2022-09-28 | 35.67 | $34.15 | 118000 |
| 2022-09-27 | 35.89 | $33.49 | 162600 |
| 2022-09-26 | 36.20 | $33.64 | 203800 |
| 2022-09-23 | 36.52 | $34.33 | 271100 |
| 2022-09-22 | 36.80 | $35.13 | 148700 |
| 2022-09-21 | 37.01 | $35.40 | 200800 |
| 2022-09-20 | 37.22 | $36.00 | 184100 |
| 2022-09-19 | 37.38 | $36.54 | 110000 |
| 2022-09-16 | 37.51 | $36.26 | 200500 |
| 2022-09-15 | 37.68 | $36.93 | 119300 |
| 2022-09-14 | 37.79 | $37.34 | 114500 |
| 2022-09-13 | 37.88 | $37.24 | 210700 |
| 2022-09-12 | 38.00 | $38.72 | 135200 |
| 2022-09-09 | 37.97 | $38.21 | 110600 |
| 2022-09-08 | 38.00 | $37.61 | 94500 |
| 2022-09-07 | 38.09 | $37.41 | 136200 |
| 2022-09-06 | 38.21 | $36.83 | 148600 |
| 2022-09-02 | 38.39 | $37.01 | 116400 |
| 2022-09-01 | 38.55 | $37.24 | 214800 |
| 2022-08-31 | 38.70 | $37.29 | 110600 |
| 2022-08-30 | 38.85 | $37.60 | 195400 |
| 2022-08-29 | 38.97 | $38.09 | 141700 |
| 2022-08-26 | 39.04 | $38.28 | 169500 |
| 2022-08-25 | 39.10 | $39.29 | 147300 |
| 2022-08-24 | 39.05 | $38.81 | 142300 |
| 2022-08-23 | 39.05 | $38.76 | 70200 |
| 2022-08-22 | 39.04 | $38.70 | 218700 |
| 2022-08-19 | 39.03 | $39.41 | 150400 |
| 2022-08-18 | 38.94 | $39.82 | 98700 |
| 2022-08-17 | 38.80 | $39.64 | 116200 |
| 2022-08-16 | 38.66 | $39.84 | 153200 |
| 2022-08-15 | 38.49 | $39.68 | 215300 |
| 2022-08-12 | 38.32 | $39.72 | 133800 |
| 2022-08-11 | 38.12 | $39.16 | 205400 |
| 2022-08-10 | 37.97 | $38.99 | 216900 |
| 2022-08-09 | 37.81 | $38.31 | 133400 |
| 2022-08-08 | 37.71 | $38.27 | 156300 |
| 2022-08-05 | 37.60 | $38.16 | 161100 |
| 2022-08-04 | 37.50 | $38.06 | 288200 |
| 2022-08-03 | 37.39 | $38.28 | 174500 |
| 2022-08-02 | 37.25 | $37.89 | 185800 |
| 2022-08-01 | 37.15 | $38.30 | 130300 |
| 2022-07-29 | 36.99 | $38.46 | 200600 |
| 2022-07-28 | 36.80 | $38.00 | 164400 |
| 2022-07-27 | 36.65 | $37.57 | 153600 |
| 2022-07-26 | 36.54 | $37.00 | 97700 |
| 2022-07-25 | 36.48 | $37.24 | 83500 |
| 2022-07-22 | 36.39 | $37.00 | 67300 |
| 2022-07-21 | 36.32 | $37.09 | 119700 |
| 2022-07-20 | 36.24 | $36.97 | 187900 |
| 2022-07-19 | 36.16 | $36.93 | 188200 |
| 2022-07-18 | 36.07 | $36.10 | 174500 |
| 2022-07-15 | 36.06 | $36.21 | 153200 |
| 2022-07-14 | 36.04 | $35.51 | 127400 |
| 2022-07-13 | 36.10 | $35.76 | 216600 |
| 2022-07-12 | 36.13 | $35.94 | 392500 |
| 2022-07-11 | 36.15 | $36.14 | 158300 |
| 2022-07-08 | 36.17 | $36.39 | 124000 |
| 2022-07-07 | 36.19 | $36.47 | 147100 |
| 2022-07-06 | 36.21 | $35.91 | 128800 |
| 2022-07-05 | 36.31 | $35.96 | 194000 |
| 2022-07-01 | 36.43 | $36.29 | 168300 |
| 2022-06-30 | 36.53 | $35.93 | 242000 |
| 2022-06-29 | 36.68 | $36.23 | 103400 |
| 2022-06-28 | 36.83 | $36.45 | 128300 |
| 2022-06-27 | 36.97 | $36.76 | 159600 |
| 2022-06-24 | 37.10 | $36.67 | 208500 |
| 2022-06-23 | 37.25 | $35.67 | 176200 |
| 2022-06-22 | 37.51 | $35.54 | 266300 |
| 2022-06-21 | 37.80 | $35.75 | 227100 |
| 2022-06-17 | 38.08 | $34.91 | 198900 |
| 2022-06-16 | 38.46 | $35.53 | 303500 |
| 2022-06-15 | 38.79 | $36.59 | 263100 |
| 2022-06-14 | 39.03 | $36.29 | 480800 |
| 2022-06-13 | 39.32 | $36.52 | 460200 |
| 2022-06-10 | 39.59 | $38.11 | 161700 |
| 2022-06-09 | 39.71 | $39.08 | 190700 |
| 2022-06-08 | 39.73 | $40.00 | 83700 |
| 2022-06-07 | 39.65 | $40.52 | 96700 |
| 2022-06-06 | 39.51 | $40.08 | 142700 |
| 2022-06-03 | 39.42 | $40.06 | 137100 |
| 2022-06-02 | 39.32 | $40.42 | 134400 |
| 2022-06-01 | 39.19 | $39.99 | 209500 |
| 2022-05-31 | 39.10 | $40.22 | 238500 |
| 2022-05-27 | 38.98 | $40.54 | 268100 |
| 2022-05-26 | 38.83 | $39.82 | 103700 |
| 2022-05-25 | 38.74 | $39.35 | 237200 |
| 2022-05-24 | 38.70 | $38.95 | 258900 |
| 2022-05-23 | 38.70 | $38.89 | 217500 |
| 2022-05-20 | 38.71 | $38.20 | 282000 |
| 2022-05-19 | 38.80 | $38.06 | 192300 |
| 2022-05-18 | 38.91 | $38.40 | 188900 |
| 2022-05-17 | 39.01 | $39.46 | 200800 |
| 2022-05-16 | 39.02 | $38.64 | 163900 |
| 2022-05-13 | 39.12 | $38.55 | 203400 |
| 2022-05-12 | 39.24 | $37.83 | 230000 |
| 2022-05-11 | 39.44 | $37.84 | 187700 |
| 2022-05-10 | 39.66 | $38.17 | 263000 |
| 2022-05-09 | 39.86 | $38.41 | 232700 |
| 2022-05-06 | 40.05 | $39.55 | 185500 |
| 2022-05-05 | 40.14 | $39.60 | 239500 |
| 2022-05-04 | 40.24 | $40.66 | 186800 |
| 2022-05-03 | 40.24 | $39.57 | 294800 |
| 2022-05-02 | 40.35 | $39.09 | 244100 |
| 2022-04-29 | 40.52 | $38.95 | 373100 |
| 2022-04-28 | 40.72 | $40.24 | 236800 |
| 2022-04-27 | 40.80 | $39.37 | 244100 |
| 2022-04-26 | 40.98 | $39.36 | 176200 |
| 2022-04-25 | 41.17 | $40.23 | 386500 |
| 2022-04-22 | 41.29 | $40.34 | 302500 |
| 2022-04-21 | 41.40 | $41.35 | 166800 |
| 2022-04-20 | 41.41 | $41.83 | 150100 |
| 2022-04-19 | 41.37 | $41.52 | 143500 |
| 2022-04-18 | 41.36 | $41.07 | 212400 |
| 2022-04-14 | 41.38 | $41.00 | 139200 |
| 2022-04-13 | 41.42 | $41.24 | 114200 |
| 2022-04-12 | 41.42 | $40.93 | 236200 |
| 2022-04-11 | 41.45 | $40.98 | 626700 |
| 2022-04-08 | 41.46 | $41.49 | 143900 |
| 2022-04-07 | 41.41 | $41.33 | 171900 |
| 2022-04-06 | 41.38 | $41.35 | 133800 |
| 2022-04-05 | 41.33 | $41.45 | 189500 |
| 2022-04-04 | 41.26 | $41.92 | 148300 |
| 2022-04-01 | 41.14 | $41.84 | 247500 |
| 2022-03-31 | 41.01 | $41.63 | 143000 |
| 2022-03-30 | 40.90 | $42.12 | 156800 |
| 2022-03-29 | 40.73 | $42.25 | 292100 |
| 2022-03-28 | 40.54 | $41.68 | 191200 |
| 2022-03-25 | 40.39 | $41.66 | 155800 |
| 2022-03-24 | 40.24 | $41.21 | 222200 |
| 2022-03-23 | 40.12 | $40.75 | 133300 |
| 2022-03-22 | 40.03 | $40.99 | 383800 |
| 2022-03-21 | 39.91 | $40.66 | 140100 |
| 2022-03-18 | 39.82 | $40.56 | 124600 |
| 2022-03-17 | 39.74 | $40.61 | 195700 |
| 2022-03-16 | 39.64 | $40.13 | 220100 |
| 2022-03-15 | 39.60 | $39.53 | 173600 |
| 2022-03-14 | 39.62 | $39.12 | 144200 |
| 2022-03-11 | 39.68 | $39.51 | 183200 |
| 2022-03-10 | 39.70 | $39.70 | 169400 |
| 2022-03-09 | 39.72 | $39.80 | 214300 |
| 2022-03-08 | 39.73 | $39.21 | 207300 |
| 2022-03-07 | 39.81 | $39.35 | 279600 |
| 2022-03-04 | 39.88 | $40.17 | 114700 |
| 2022-03-03 | 39.87 | $40.18 | 131900 |
| 2022-03-02 | 39.86 | $40.23 | 137700 |
| 2022-03-01 | 39.86 | $39.30 | 194100 |
| 2022-02-28 | 39.94 | $39.87 | 153900 |
| 2022-02-25 | 39.98 | $39.97 | 240200 |
| 2022-02-24 | 40.00 | $38.88 | 391300 |
| 2022-02-23 | 40.12 | $38.88 | 223000 |
| 2022-02-22 | 40.25 | $39.36 | 216300 |
| 2022-02-18 | 40.33 | $39.69 | 359200 |
| 2022-02-17 | 40.38 | $39.89 | 312100 |
| 2022-02-16 | 40.41 | $40.46 | 155500 |
| 2022-02-15 | 40.39 | $40.32 | 190500 |
| 2022-02-14 | 40.38 | $39.93 | 316200 |
| 2022-02-11 | 40.41 | $40.32 | 212100 |
| 2022-02-10 | 40.40 | $40.62 | 302300 |
| 2022-02-09 | 40.38 | $41.15 | 233500 |
| 2022-02-08 | 40.30 | $40.81 | 200800 |
| 2022-02-07 | 40.25 | $40.57 | 293000 |
| 2022-02-04 | 40.23 | $40.60 | 231900 |
| 2022-02-03 | 40.21 | $40.60 | 179700 |
| 2022-02-02 | 40.18 | $41.13 | 365500 |
| 2022-02-01 | 40.11 | $40.80 | 306600 |
| 2022-01-31 | 40.06 | $40.45 | 426900 |
| 2022-01-28 | 40.05 | $39.97 | 129300 |
| 2022-01-27 | 40.09 | $39.30 | 123700 |
| 2022-01-26 | 40.19 | $39.26 | 183500 |
| 2022-01-25 | 40.31 | $39.32 | 152400 |
| 2022-01-24 | 40.42 | $39.30 | 538500 |
| 2022-01-21 | 40.54 | $39.37 | 389900 |
| 2022-01-20 | 40.65 | $39.76 | 227700 |
| 2022-01-19 | 40.72 | $40.15 | 275200 |
| 2022-01-18 | 40.75 | $40.60 | 195500 |
| 2022-01-14 | 40.73 | $41.08 | 156800 |
| 2022-01-13 | 40.66 | $41.04 | 180100 |
| 2022-01-12 | 40.58 | $41.29 | 259500 |
| 2022-01-11 | 40.48 | $41.13 | 136900 |
| 2022-01-10 | 40.38 | $40.85 | 148600 |
| 2022-01-07 | 40.30 | $40.82 | 144700 |
| 2022-01-06 | 40.22 | $40.73 | 236800 |
| 2022-01-05 | 40.14 | $40.62 | 215200 |
| 2022-01-04 | 40.07 | $41.00 | 156900 |
| 2022-01-03 | 39.95 | $40.63 | 134800 |
| 2021-12-31 | 39.86 | $40.30 | 71300 |
| 2021-12-30 | 39.79 | $40.33 | 75400 |
| 2021-12-29 | 39.71 | $40.41 | 64500 |
| 2021-12-28 | 39.61 | $40.36 | 77500 |
| 2021-12-27 | 39.50 | $40.33 | 110200 |
| 2021-12-23 | 39.40 | $39.89 | 187500 |
| 2021-12-22 | 39.34 | $39.62 | 99000 |
| 2021-12-21 | 39.30 | $39.37 | 166200 |
| 2021-12-20 | 39.28 | $38.76 | 251000 |
| 2021-12-17 | 39.33 | $39.20 | 186800 |
| 2021-12-16 | 39.33 | $39.80 | 241000 |
| 2021-12-15 | 39.28 | $39.72 | 168200 |
| 2021-12-14 | 39.24 | $39.35 | 120400 |
| 2021-12-13 | 39.23 | $39.52 | 102700 |
| 2021-12-10 | 39.21 | $39.82 | 121200 |
| 2021-12-09 | 39.16 | $39.49 | 85600 |
| 2021-12-08 | 39.13 | $39.66 | 72900 |
| 2021-12-07 | 39.10 | $39.64 | 103800 |
| 2021-12-06 | 39.06 | $39.06 | 153200 |
| 2021-12-03 | 39.09 | $38.59 | 196800 |
| 2021-12-02 | 39.16 | $38.69 | 143200 |
| 2021-12-01 | 39.23 | $38.06 | 164100 |
| 2021-11-30 | 39.36 | $38.30 | 248700 |
| 2021-11-29 | 39.47 | $39.10 | 102600 |
| 2021-11-26 | 39.51 | $38.84 | 134400 |
| 2021-11-24 | 39.57 | $39.77 | 63300 |
| 2021-11-23 | 39.54 | $39.70 | 65200 |
| 2021-11-22 | 39.52 | $39.33 | 106000 |
| 2021-11-19 | 39.53 | $39.19 | 138600 |
| 2021-11-18 | 39.55 | $39.52 | 156400 |
| 2021-11-17 | 39.54 | $39.63 | 110400 |
| 2021-11-16 | 39.51 | $39.75 | 112300 |
| 2021-11-15 | 39.47 | $39.78 | 85300 |
| 2021-11-12 | 39.43 | $39.76 | 75800 |
| 2021-11-11 | 39.38 | $39.63 | 46800 |
| 2021-11-10 | 39.33 | $39.51 | 90300 |
| 2021-11-09 | 39.29 | $39.68 | 76500 |
| 2021-11-08 | 39.22 | $39.69 | 143600 |
| 2021-11-05 | 39.14 | $39.70 | 72400 |
| 2021-11-04 | 39.06 | $39.37 | 143700 |
| 2021-11-03 | 38.99 | $39.54 | 100400 |
| 2021-11-02 | 38.91 | $39.28 | 136200 |
| 2021-11-01 | 38.83 | $39.18 | 110000 |
| 2021-10-29 | 38.76 | $38.96 | 73600 |
| 2021-10-28 | 38.71 | $39.10 | 101700 |
| 2021-10-27 | 38.63 | $38.78 | 82600 |
| 2021-10-26 | 38.57 | $39.27 | 91600 |
| 2021-10-25 | 38.46 | $39.20 | 132700 |
| 2021-10-22 | 38.35 | $39.13 | 63300 |
| 2021-10-21 | 38.24 | $39.06 | 678400 |
| 2021-10-20 | 38.13 | $39.17 | 77100 |
| 2021-10-19 | 38.00 | $38.90 | 100700 |
| 2021-10-18 | 37.89 | $38.62 | 68200 |
| 2021-10-15 | 37.79 | $38.64 | 77700 |
| 2021-10-14 | 37.69 | $38.39 | 82700 |
| 2021-10-13 | 37.61 | $37.79 | 64700 |
| 2021-10-12 | 37.59 | $37.70 | 44600 |
| 2021-10-11 | 37.59 | $37.77 | 70100 |
| 2021-10-08 | 37.58 | $37.89 | 66200 |
| 2021-10-07 | 37.55 | $37.84 | 45600 |
| 2021-10-06 | 37.54 | $37.56 | 5.3M |
| 2021-10-05 | 37.55 | $37.57 | 91700 |
| 2021-10-04 | 37.57 | $37.31 | 67000 |
| 2021-10-01 | 37.62 | $37.48 | 69400 |
| 2021-09-30 | 37.66 | $37.00 | 68300 |
| 2021-09-29 | 37.75 | $37.56 | 34600 |
| 2021-09-28 | 37.80 | $37.48 | 90000 |
| 2021-09-27 | 37.86 | $37.92 | 84000 |
| 2021-09-24 | 37.88 | $37.75 | 195800 |
| 2021-09-23 | 37.92 | $37.82 | 84600 |
| 2021-09-22 | 37.96 | $37.34 | 71500 |
| 2021-09-21 | 38.05 | $36.94 | 153600 |
| 2021-09-20 | 38.18 | $36.86 | 512600 |
| 2021-09-17 | 38.33 | $37.59 | 102100 |
| 2021-09-16 | 38.41 | $38.28 | 51000 |
| 2021-09-15 | 38.42 | $38.41 | 61000 |
| 2021-09-14 | 38.42 | $38.03 | 63500 |
| 2021-09-13 | 38.46 | $38.31 | 67400 |
| 2021-09-10 | 38.48 | $38.00 | 72700 |
| 2021-09-09 | 38.53 | $38.21 | 183900 |
| 2021-09-08 | 38.56 | $38.43 | 61000 |
| 2021-09-07 | 38.57 | $38.52 | 65600 |
| 2021-09-03 | 38.57 | $38.79 | 58300 |
| 2021-09-02 | 38.55 | $38.84 | 174300 |
| 2021-09-01 | 38.51 | $38.61 | 113800 |
| 2021-08-31 | 38.49 | $38.70 | 56400 |
| 2021-08-30 | 38.47 | $38.72 | 73800 |
| 2021-08-27 | 38.43 | $38.75 | 58100 |
| 2021-08-26 | 38.40 | $38.37 | 166300 |
| 2021-08-25 | 38.39 | $38.60 | 57000 |
| 2021-08-24 | 38.37 | $38.52 | 58800 |
| 2021-08-23 | 38.35 | $38.41 | 66800 |
| 2021-08-20 | 38.33 | $38.15 | 47900 |
| 2021-08-19 | 38.35 | $37.87 | 225300 |
| 2021-08-18 | 38.39 | $38.09 | 204200 |
| 2021-08-17 | 38.40 | $38.54 | 266100 |
| 2021-08-16 | 38.37 | $38.78 | 62400 |
| 2021-08-13 | 38.31 | $38.77 | 122000 |
| 2021-08-12 | 38.24 | $38.72 | 46500 |
| 2021-08-11 | 38.18 | $38.70 | 126400 |
| 2021-08-10 | 38.11 | $38.39 | 137800 |
| 2021-08-09 | 38.07 | $38.20 | 92900 |
| 2021-08-06 | 38.05 | $38.34 | 83200 |
| 2021-08-05 | 38.02 | $38.18 | 398100 |
| 2021-08-04 | 37.99 | $37.90 | 64300 |
| 2021-08-03 | 38.00 | $38.27 | 180400 |
| 2021-08-02 | 37.96 | $38.02 | 518200 |
| 2021-07-30 | 37.95 | $38.10 | 66300 |
| 2021-07-29 | 37.93 | $38.33 | 66400 |
| 2021-07-28 | 37.89 | $38.11 | 83900 |
| 2021-07-27 | 37.86 | $38.10 | 115400 |
| 2021-07-26 | 37.84 | $38.19 | 129000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
62.25
2026-07-23
Close Price
$61.81
Vol: 1.0M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
33.18
Average
45.48
Maximum
62.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 62.25 | $61.81 | 1.0M |
| 2026-07-22 | 62.28 | $62.50 | 761043 |
| 2026-07-21 | 62.17 | $62.08 | 689934 |
| 2026-07-20 | 62.13 | $61.76 | 643340 |
| 2026-07-17 | 62.15 | $62.16 | 842516 |
| 2026-07-16 | 62.08 | $62.65 | 732540 |
| 2026-07-15 | 61.90 | $62.29 | 793067 |
| 2026-07-14 | 61.76 | $62.05 | 664283 |
| 2026-07-13 | 61.64 | $61.94 | 1.3M |
| 2026-07-10 | 61.53 | $62.14 | 729521 |
| 2026-07-09 | 61.36 | $61.77 | 659416 |
| 2026-07-08 | 61.23 | $61.50 | 705900 |
| 2026-07-07 | 61.13 | $61.83 | 611117 |
| 2026-07-06 | 60.95 | $61.54 | 770001 |
| 2026-07-02 | 60.80 | $61.28 | 766293 |
| 2026-07-01 | 60.68 | $60.68 | 806129 |
| 2026-06-30 | 60.67 | $60.29 | 804565 |
| 2026-06-29 | 60.74 | $60.34 | 694898 |
| 2026-06-26 | 60.80 | $60.12 | 927202 |
| 2026-06-25 | 60.92 | $59.97 | 722846 |
| 2026-06-24 | 61.09 | $60.48 | 601822 |
| 2026-06-23 | 61.18 | $60.44 | 900500 |
| 2026-06-22 | 61.29 | $60.39 | 1.2M |
| 2026-06-18 | 61.42 | $60.59 | 738200 |
| 2026-06-17 | 61.53 | $60.85 | 940200 |
| 2026-06-16 | 61.60 | $61.76 | 553500 |
| 2026-06-15 | 61.49 | $61.77 | 916307 |
| 2026-06-12 | 61.35 | $61.47 | 730147 |
| 2026-06-11 | 61.24 | $61.12 | 894500 |
| 2026-06-10 | 61.19 | $60.44 | 697700 |
| 2026-06-09 | 61.27 | $60.76 | 561098 |
| 2026-06-08 | 61.30 | $60.51 | 598432 |
| 2026-06-05 | 61.37 | $60.64 | 1.2M |
| 2026-06-04 | 61.42 | $61.26 | 586663 |
| 2026-06-03 | 61.35 | $60.96 | 633500 |
| 2026-06-02 | 61.32 | $61.65 | 726800 |
| 2026-06-01 | 61.14 | $61.62 | 862690 |
| 2026-05-29 | 60.92 | $61.64 | 662549 |
| 2026-05-28 | 60.67 | $61.09 | 732672 |
| 2026-05-27 | 60.48 | $60.79 | 557745 |
| 2026-05-26 | 60.32 | $60.70 | 668772 |
| 2026-05-22 | 60.15 | $60.70 | 617385 |
| 2026-05-21 | 59.95 | $60.17 | 635388 |
| 2026-05-20 | 59.82 | $60.04 | 789847 |
| 2026-05-19 | 59.70 | $59.39 | 641864 |
| 2026-05-18 | 59.69 | $59.50 | 606466 |
| 2026-05-15 | 59.66 | $59.26 | 702598 |
| 2026-05-14 | 59.66 | $59.95 | 759400 |
| 2026-05-13 | 59.52 | $59.41 | 730900 |
| 2026-05-12 | 59.46 | $59.42 | 528804 |
| 2026-05-11 | 59.38 | $59.24 | 754336 |
| 2026-05-08 | 59.33 | $59.51 | 602417 |
| 2026-05-07 | 59.21 | $59.22 | 716600 |
| 2026-05-06 | 59.12 | $59.62 | 870539 |
| 2026-05-05 | 58.94 | $58.75 | 493184 |
| 2026-05-04 | 58.90 | $58.37 | 854390 |
| 2026-05-01 | 58.93 | $59.11 | 755900 |
| 2026-04-30 | 58.81 | $59.07 | 624173 |
| 2026-04-29 | 58.68 | $58.44 | 482431 |
| 2026-04-28 | 58.65 | $58.73 | 549940 |
| 2026-04-27 | 58.55 | $58.68 | 539012 |
| 2026-04-24 | 58.44 | $58.67 | 715199 |
| 2026-04-23 | 58.31 | $58.68 | 809908 |
| 2026-04-22 | 58.15 | $58.72 | 784724 |
| 2026-04-21 | 57.96 | $58.56 | 687558 |
| 2026-04-20 | 57.76 | $59.16 | 667616 |
| 2026-04-17 | 57.41 | $59.18 | 820102 |
| 2026-04-16 | 56.99 | $58.35 | 673721 |
| 2026-04-15 | 56.68 | $58.18 | 889400 |
| 2026-04-14 | 56.35 | $57.84 | 886831 |
| 2026-04-13 | 56.05 | $57.49 | 617058 |
| 2026-04-10 | 55.77 | $57.23 | 857064 |
| 2026-04-09 | 55.50 | $57.38 | 688826 |
| 2026-04-08 | 55.16 | $56.96 | 1.5M |
| 2026-04-07 | 54.85 | $55.73 | 1.1M |
| 2026-04-06 | 54.76 | $55.88 | 616036 |
| 2026-04-02 | 54.63 | $55.60 | 1.1M |
| 2026-04-01 | 54.55 | $55.40 | 1.5M |
| 2026-03-31 | 54.50 | $55.24 | 1.1M |
| 2026-03-30 | 54.48 | $53.97 | 2.1M |
| 2026-03-27 | 54.74 | $53.90 | 939233 |
| 2026-03-26 | 55.05 | $54.58 | 1.0M |
| 2026-03-25 | 55.28 | $55.09 | 934868 |
| 2026-03-24 | 55.45 | $54.73 | 1.3M |
| 2026-03-23 | 55.73 | $54.81 | 1.8M |
| 2026-03-20 | 56.03 | $54.23 | 1.5M |
| 2026-03-19 | 56.52 | $55.62 | 1.5M |
| 2026-03-18 | 56.80 | $55.77 | 1.1M |
| 2026-03-17 | 57.09 | $56.69 | 830213 |
| 2026-03-16 | 57.24 | $56.60 | 699780 |
| 2026-03-13 | 57.43 | $56.14 | 1.3M |
| 2026-03-12 | 57.76 | $56.43 | 949728 |
| 2026-03-11 | 58.07 | $57.17 | 807441 |
| 2026-03-10 | 58.29 | $57.41 | 1.1M |
| 2026-03-09 | 58.49 | $57.53 | 1.5M |
| 2026-03-06 | 58.69 | $57.39 | 1.1M |
| 2026-03-05 | 58.96 | $57.89 | 1.1M |
| 2026-03-04 | 59.17 | $58.40 | 768941 |
| 2026-03-03 | 59.29 | $58.21 | 1.4M |
| 2026-03-02 | 59.48 | $58.69 | 1.2M |
| 2026-02-27 | 59.60 | $59.02 | 943784 |
| 2026-02-26 | 59.65 | $59.41 | 1.1M |
| 2026-02-25 | 59.64 | $59.53 | 808716 |
| 2026-02-24 | 59.59 | $59.27 | 1.4M |
| 2026-02-23 | 59.59 | $59.16 | 1.1M |
| 2026-02-20 | 59.60 | $59.65 | 921423 |
| 2026-02-19 | 59.51 | $59.31 | 876500 |
| 2026-02-18 | 59.47 | $59.37 | 1.0M |
| 2026-02-17 | 59.41 | $59.19 | 976534 |
| 2026-02-13 | 59.38 | $59.11 | 1.1M |
| 2026-02-12 | 59.35 | $59.03 | 1.0M |
| 2026-02-11 | 59.33 | $59.90 | 1.0M |
| 2026-02-10 | 59.11 | $59.75 | 775618 |
| 2026-02-09 | 58.89 | $59.73 | 1.1M |
| 2026-02-06 | 58.64 | $59.62 | 1.2M |
| 2026-02-05 | 58.36 | $58.51 | 1.2M |
| 2026-02-04 | 58.27 | $58.94 | 1.3M |
| 2026-02-03 | 58.07 | $58.43 | 1.1M |
| 2026-02-02 | 57.95 | $58.20 | 1.3M |
| 2026-01-30 | 57.85 | $58.14 | 1.2M |
| 2026-01-29 | 57.75 | $58.13 | 1.2M |
| 2026-01-28 | 57.63 | $58.07 | 818400 |
| 2026-01-27 | 57.50 | $58.15 | 831512 |
| 2026-01-26 | 57.34 | $57.61 | 988932 |
| 2026-01-23 | 57.26 | $57.24 | 951841 |
| 2026-01-22 | 57.24 | $57.18 | 1.0M |
| 2026-01-21 | 57.23 | $57.04 | 1.2M |
| 2026-01-20 | 57.25 | $56.62 | 1.3M |
| 2026-01-16 | 57.36 | $57.66 | 1.4M |
| 2026-01-15 | 57.27 | $57.49 | 879201 |
| 2026-01-14 | 57.19 | $57.38 | 1.0M |
| 2026-01-13 | 57.13 | $57.26 | 855534 |
| 2026-01-12 | 57.08 | $57.18 | 991664 |
| 2026-01-09 | 57.04 | $57.18 | 970745 |
| 2026-01-08 | 56.99 | $56.87 | 1.0M |
| 2026-01-07 | 56.99 | $56.48 | 1.1M |
| 2026-01-06 | 57.08 | $57.12 | 1.5M |
| 2026-01-05 | 57.05 | $57.09 | 1.4M |
| 2026-01-02 | 57.02 | $57.04 | 1.5M |
| 2025-12-31 | 56.99 | $56.69 | 747176 |
| 2025-12-30 | 57.03 | $57.05 | 701038 |
| 2025-12-29 | 57.00 | $56.99 | 826054 |
| 2025-12-26 | 56.97 | $57.10 | 587571 |
| 2025-12-24 | 56.92 | $57.09 | 564506 |
| 2025-12-23 | 56.86 | $56.84 | 1.2M |
| 2025-12-22 | 56.83 | $56.63 | 1.2M |
| 2025-12-19 | 56.85 | $56.33 | 1.1M |
| 2025-12-18 | 56.94 | $56.49 | 843400 |
| 2025-12-17 | 57.00 | $56.52 | 693124 |
| 2025-12-16 | 57.07 | $56.62 | 1.3M |
| 2025-12-15 | 57.12 | $56.99 | 943330 |
| 2025-12-12 | 57.10 | $57.01 | 745663 |
| 2025-12-11 | 57.07 | $57.44 | 780700 |
| 2025-12-10 | 56.94 | $57.27 | 727548 |
| 2025-12-09 | 56.82 | $56.88 | 770846 |
| 2025-12-08 | 56.77 | $56.95 | 791944 |
| 2025-12-05 | 56.69 | $56.98 | 839795 |
| 2025-12-04 | 56.59 | $57.02 | 934695 |
| 2025-12-03 | 56.47 | $56.94 | 658202 |
| 2025-12-02 | 56.33 | $56.72 | 701907 |
| 2025-12-01 | 56.23 | $56.77 | 932564 |
| 2025-11-28 | 56.09 | $57.01 | 383500 |
| 2025-11-26 | 55.88 | $56.71 | 762140 |
| 2025-11-25 | 55.70 | $56.20 | 1.0M |
| 2025-11-24 | 55.60 | $55.75 | 814789 |
| 2025-11-21 | 55.58 | $55.34 | 1.1M |
| 2025-11-20 | 55.64 | $54.83 | 1.6M |
| 2025-11-19 | 55.82 | $55.34 | 784538 |
| 2025-11-18 | 55.92 | $55.32 | 1.3M |
| 2025-11-17 | 56.04 | $55.50 | 1.0M |
| 2025-11-14 | 56.14 | $56.08 | 913109 |
| 2025-11-13 | 56.14 | $56.01 | 1.1M |
| 2025-11-12 | 56.15 | $56.61 | 737107 |
| 2025-11-11 | 56.03 | $56.45 | 704125 |
| 2025-11-10 | 55.92 | $56.11 | 907500 |
| 2025-11-07 | 55.87 | $55.67 | 1.1M |
| 2025-11-06 | 55.91 | $55.38 | 828206 |
| 2025-11-05 | 56.01 | $55.58 | 967026 |
| 2025-11-04 | 56.08 | $55.49 | 702667 |
| 2025-11-03 | 56.18 | $55.83 | 993600 |
| 2025-10-31 | 56.23 | $55.99 | 723700 |
| 2025-10-30 | 56.24 | $56.04 | 1.1M |
| 2025-10-29 | 56.25 | $56.38 | 1.1M |
| 2025-10-28 | 56.19 | $56.65 | 944376 |
| 2025-10-27 | 56.06 | $56.68 | 1.1M |
| 2025-10-24 | 55.89 | $56.26 | 777474 |
| 2025-10-23 | 55.79 | $55.86 | 619230 |
| 2025-10-22 | 55.76 | $55.82 | 657500 |
| 2025-10-21 | 55.73 | $55.91 | 736568 |
| 2025-10-20 | 55.67 | $55.99 | 759600 |
| 2025-10-17 | 55.59 | $55.51 | 689356 |
| 2025-10-16 | 55.59 | $55.24 | 949065 |
| 2025-10-15 | 55.65 | $55.66 | 1.2M |
| 2025-10-14 | 55.64 | $55.40 | 1.1M |
| 2025-10-13 | 55.67 | $55.28 | 758007 |
| 2025-10-10 | 55.73 | $54.66 | 1.4M |
| 2025-10-09 | 55.93 | $55.66 | 752100 |
| 2025-10-08 | 55.95 | $55.92 | 760301 |
| 2025-10-07 | 55.92 | $55.80 | 797421 |
| 2025-10-06 | 55.91 | $55.85 | 993439 |
| 2025-10-03 | 55.88 | $56.00 | 793542 |
| 2025-10-02 | 55.81 | $55.73 | 996724 |
| 2025-10-01 | 55.79 | $56.02 | 843720 |
| 2025-09-30 | 55.70 | $55.71 | 622670 |
| 2025-09-29 | 55.66 | $55.53 | 721788 |
| 2025-09-26 | 55.65 | $55.63 | 720000 |
| 2025-09-25 | 55.61 | $55.32 | 609124 |
| 2025-09-24 | 55.63 | $55.41 | 706690 |
| 2025-09-23 | 55.64 | $55.56 | 763045 |
| 2025-09-22 | 55.61 | $55.51 | 1.4M |
| 2025-09-19 | 55.58 | $55.31 | 852903 |
| 2025-09-18 | 55.59 | $55.58 | 1.0M |
| 2025-09-17 | 55.54 | $55.57 | 737826 |
| 2025-09-16 | 55.49 | $55.46 | 902410 |
| 2025-09-15 | 55.44 | $55.52 | 674012 |
| 2025-09-12 | 55.38 | $55.50 | 591067 |
| 2025-09-11 | 55.30 | $55.59 | 831778 |
| 2025-09-10 | 55.19 | $55.20 | 793500 |
| 2025-09-09 | 55.14 | $54.82 | 691788 |
| 2025-09-08 | 55.17 | $54.75 | 832500 |
| 2025-09-05 | 55.21 | $54.78 | 798400 |
| 2025-09-04 | 55.24 | $55.03 | 639629 |
| 2025-09-03 | 55.23 | $54.78 | 754533 |
| 2025-09-02 | 55.26 | $54.88 | 813558 |
| 2025-08-29 | 55.28 | $55.17 | 1.1M |
| 2025-08-28 | 55.23 | $55.23 | 807943 |
| 2025-08-27 | 55.16 | $55.23 | 947500 |
| 2025-08-26 | 55.08 | $55.12 | 940004 |
| 2025-08-25 | 55.00 | $55.06 | 1.0M |
| 2025-08-22 | 54.91 | $55.30 | 1.0M |
| 2025-08-21 | 54.76 | $54.44 | 652000 |
| 2025-08-20 | 54.77 | $54.61 | 1.1M |
| 2025-08-19 | 54.73 | $54.62 | 966800 |
| 2025-08-18 | 54.68 | $54.56 | 808700 |
| 2025-08-15 | 54.64 | $54.70 | 736100 |
| 2025-08-14 | 54.55 | $54.78 | 767800 |
| 2025-08-13 | 54.43 | $54.83 | 842900 |
| 2025-08-12 | 54.28 | $54.57 | 772400 |
| 2025-08-11 | 54.15 | $54.09 | 928800 |
| 2025-08-08 | 54.10 | $54.25 | 859900 |
| 2025-08-07 | 54.01 | $53.87 | 946300 |
| 2025-08-06 | 53.98 | $53.66 | 1.3M |
| 2025-08-05 | 53.98 | $53.50 | 763800 |
| 2025-08-04 | 54.02 | $53.68 | 927500 |
| 2025-08-01 | 54.02 | $53.06 | 1.2M |
| 2025-07-31 | 54.15 | $53.53 | 1.2M |
| 2025-07-30 | 54.19 | $53.90 | 1.3M |
| 2025-07-29 | 54.16 | $54.08 | 784100 |
| 2025-07-28 | 54.08 | $53.98 | 931400 |
| 2025-07-25 | 54.00 | $54.17 | 929100 |
| 2025-07-24 | 53.87 | $54.00 | 951900 |
| 2025-07-23 | 53.75 | $53.98 | 995300 |
| 2025-07-22 | 53.61 | $53.66 | 884700 |
| 2025-07-21 | 53.50 | $53.42 | 837800 |
| 2025-07-18 | 53.43 | $53.33 | 787500 |
| 2025-07-17 | 53.36 | $53.39 | 800200 |
| 2025-07-16 | 53.25 | $52.97 | 901300 |
| 2025-07-15 | 53.22 | $52.83 | 2.0M |
| 2025-07-14 | 53.21 | $53.10 | 923800 |
| 2025-07-11 | 53.13 | $53.20 | 722000 |
| 2025-07-10 | 53.01 | $53.36 | 622000 |
| 2025-07-09 | 52.84 | $53.09 | 772800 |
| 2025-07-08 | 52.69 | $52.79 | 856500 |
| 2025-07-07 | 52.57 | $52.80 | 857400 |
| 2025-07-03 | 52.43 | $53.18 | 446000 |
| 2025-07-02 | 52.18 | $52.83 | 685200 |
| 2025-07-01 | 51.96 | $52.42 | 853400 |
| 2025-06-30 | 51.79 | $52.02 | 743200 |
| 2025-06-27 | 51.67 | $51.84 | 820100 |
| 2025-06-26 | 51.57 | $51.67 | 810400 |
| 2025-06-25 | 51.48 | $51.29 | 973400 |
| 2025-06-24 | 51.46 | $51.41 | 847600 |
| 2025-06-23 | 51.40 | $51.00 | 1.5M |
| 2025-06-20 | 51.42 | $50.78 | 890000 |
| 2025-06-18 | 51.48 | $51.14 | 785500 |
| 2025-06-17 | 51.47 | $51.06 | 1.3M |
| 2025-06-16 | 51.48 | $51.41 | 556400 |
| 2025-06-13 | 51.41 | $51.14 | 694300 |
| 2025-06-12 | 51.37 | $51.70 | 602900 |
| 2025-06-11 | 51.21 | $51.46 | 734000 |
| 2025-06-10 | 51.08 | $51.37 | 556000 |
| 2025-06-09 | 50.93 | $51.02 | 562800 |
| 2025-06-06 | 50.83 | $51.00 | 484900 |
| 2025-06-05 | 50.71 | $50.55 | 567100 |
| 2025-06-04 | 50.67 | $50.69 | 476400 |
| 2025-06-03 | 50.58 | $50.91 | 726100 |
| 2025-06-02 | 50.44 | $50.49 | 557400 |
| 2025-05-30 | 50.35 | $50.23 | 544300 |
| 2025-05-29 | 50.30 | $50.27 | 514200 |
| 2025-05-28 | 50.22 | $49.94 | 542300 |
| 2025-05-27 | 50.21 | $50.22 | 791100 |
| 2025-05-23 | 50.12 | $49.49 | 988900 |
| 2025-05-22 | 50.18 | $49.60 | 749900 |
| 2025-05-21 | 50.21 | $49.80 | 618800 |
| 2025-05-20 | 50.21 | $50.77 | 535700 |
| 2025-05-19 | 49.99 | $50.85 | 629300 |
| 2025-05-16 | 49.72 | $50.85 | 887800 |
| 2025-05-15 | 49.39 | $50.57 | 508700 |
| 2025-05-14 | 49.08 | $50.08 | 678800 |
| 2025-05-13 | 48.81 | $50.08 | 845200 |
| 2025-05-12 | 48.49 | $49.94 | 953300 |
| 2025-05-09 | 48.16 | $48.88 | 694600 |
| 2025-05-08 | 47.99 | $48.80 | 790300 |
| 2025-05-07 | 47.81 | $48.44 | 425500 |
| 2025-05-06 | 47.68 | $48.34 | 644300 |
| 2025-05-05 | 47.55 | $48.54 | 482900 |
| 2025-05-02 | 47.36 | $48.74 | 917700 |
| 2025-05-01 | 47.10 | $48.23 | 800000 |
| 2025-04-30 | 46.90 | $47.98 | 469700 |
| 2025-04-29 | 46.73 | $48.10 | 630600 |
| 2025-04-28 | 46.50 | $47.84 | 582200 |
| 2025-04-25 | 46.30 | $47.70 | 490100 |
| 2025-04-24 | 46.11 | $47.51 | 448400 |
| 2025-04-23 | 45.92 | $47.06 | 518600 |
| 2025-04-22 | 45.81 | $46.65 | 676300 |
| 2025-04-21 | 45.77 | $45.66 | 465000 |
| 2025-04-17 | 45.94 | $46.56 | 436000 |
| 2025-04-16 | 45.96 | $46.14 | 506600 |
| 2025-04-15 | 46.08 | $46.77 | 510800 |
| 2025-04-14 | 46.09 | $46.79 | 524600 |
| 2025-04-11 | 46.11 | $46.26 | 575400 |
| 2025-04-10 | 46.25 | $45.37 | 630300 |
| 2025-04-09 | 46.61 | $46.85 | 1.2M |
| 2025-04-08 | 46.73 | $43.60 | 1.1M |
| 2025-04-07 | 47.55 | $44.38 | 1.7M |
| 2025-04-04 | 48.35 | $44.89 | 1.6M |
| 2025-04-03 | 49.18 | $47.66 | 969300 |
| 2025-04-02 | 49.55 | $49.74 | 343400 |
| 2025-04-01 | 49.56 | $49.59 | 543200 |
| 2025-03-31 | 49.59 | $49.60 | 483900 |
| 2025-03-28 | 49.64 | $49.12 | 610600 |
| 2025-03-27 | 49.79 | $49.70 | 398900 |
| 2025-03-26 | 49.85 | $49.88 | 371600 |
| 2025-03-25 | 49.88 | $50.03 | 479300 |
| 2025-03-24 | 49.89 | $50.17 | 662600 |
| 2025-03-21 | 49.86 | $49.65 | 409200 |
| 2025-03-20 | 49.95 | $50.26 | 516400 |
| 2025-03-19 | 49.93 | $50.37 | 423900 |
| 2025-03-18 | 49.88 | $50.08 | 363600 |
| 2025-03-17 | 49.89 | $50.29 | 1.3M |
| 2025-03-14 | 49.85 | $49.72 | 433600 |
| 2025-03-13 | 49.94 | $48.86 | 582900 |
| 2025-03-12 | 50.22 | $49.32 | 588700 |
| 2025-03-11 | 50.45 | $49.42 | 1.6M |
| 2025-03-10 | 50.69 | $49.99 | 783400 |
| 2025-03-07 | 50.86 | $50.69 | 441800 |
| 2025-03-06 | 50.91 | $50.02 | 535600 |
| 2025-03-05 | 51.11 | $50.49 | 539600 |
| 2025-03-04 | 51.24 | $50.08 | 984300 |
| 2025-03-03 | 51.48 | $50.99 | 539300 |
| 2025-02-28 | 51.57 | $51.42 | 416800 |
| 2025-02-27 | 51.58 | $50.87 | 338700 |
| 2025-02-26 | 51.70 | $51.29 | 642700 |
| 2025-02-25 | 51.75 | $51.48 | 601700 |
| 2025-02-24 | 51.77 | $51.47 | 712400 |
| 2025-02-21 | 51.79 | $51.73 | 1.1M |
| 2025-02-20 | 51.76 | $52.28 | 643900 |
| 2025-02-19 | 51.61 | $52.15 | 474900 |
| 2025-02-18 | 51.46 | $51.88 | 565900 |
| 2025-02-14 | 51.33 | $51.68 | 523200 |
| 2025-02-13 | 51.23 | $51.74 | 502800 |
| 2025-02-12 | 51.10 | $51.45 | 406000 |
| 2025-02-11 | 51.01 | $51.62 | 444500 |
| 2025-02-10 | 50.86 | $51.34 | 538300 |
| 2025-02-07 | 50.75 | $50.88 | 889400 |
| 2025-02-06 | 50.72 | $51.09 | 1.4M |
| 2025-02-05 | 50.64 | $50.95 | 457300 |
| 2025-02-04 | 50.58 | $50.37 | 398500 |
| 2025-02-03 | 50.63 | $50.15 | 858100 |
| 2025-01-31 | 50.73 | $50.50 | 564100 |
| 2025-01-30 | 50.78 | $50.91 | 526900 |
| 2025-01-29 | 50.75 | $50.69 | 473800 |
| 2025-01-28 | 50.76 | $50.84 | 494600 |
| 2025-01-27 | 50.73 | $50.88 | 631100 |
| 2025-01-24 | 50.70 | $51.41 | 619100 |
| 2025-01-23 | 50.55 | $51.47 | 1.0M |
| 2025-01-22 | 50.36 | $51.15 | 600800 |
| 2025-01-21 | 50.21 | $51.25 | 730300 |
| 2025-01-17 | 50.02 | $50.88 | 592200 |
| 2025-01-16 | 49.88 | $50.48 | 552300 |
| 2025-01-15 | 49.80 | $50.39 | 491100 |
| 2025-01-14 | 49.72 | $49.76 | 486800 |
| 2025-01-13 | 49.78 | $49.46 | 522100 |
| 2025-01-10 | 49.90 | $49.35 | 888200 |
| 2025-01-08 | 50.08 | $50.18 | 641600 |
| 2025-01-07 | 50.11 | $50.12 | 583500 |
| 2025-01-06 | 50.16 | $50.51 | 728100 |
| 2025-01-03 | 50.13 | $50.46 | 735300 |
| 2025-01-02 | 50.12 | $49.98 | 680300 |
| 2024-12-31 | 50.21 | $49.94 | 687800 |
| 2024-12-30 | 50.32 | $49.83 | 760400 |
| 2024-12-27 | 50.48 | $50.35 | 422800 |
| 2024-12-26 | 50.56 | $50.66 | 335500 |
| 2024-12-24 | 50.59 | $50.56 | 328300 |
| 2024-12-23 | 50.64 | $50.18 | 820600 |
| 2024-12-20 | 50.79 | $49.85 | 506300 |
| 2024-12-19 | 51.03 | $49.66 | 616200 |
| 2024-12-18 | 51.35 | $49.82 | 731400 |
| 2024-12-17 | 51.69 | $51.11 | 532600 |
| 2024-12-16 | 51.81 | $51.35 | 781200 |
| 2024-12-13 | 51.91 | $51.48 | 432600 |
| 2024-12-12 | 51.99 | $51.28 | 1.3M |
| 2024-12-11 | 52.12 | $51.50 | 463800 |
| 2024-12-10 | 52.23 | $51.53 | 413300 |
| 2024-12-09 | 52.34 | $51.80 | 411000 |
| 2024-12-06 | 52.42 | $52.05 | 505100 |
| 2024-12-05 | 52.45 | $52.26 | 428200 |
| 2024-12-04 | 52.45 | $52.27 | 483600 |
| 2024-12-03 | 52.44 | $52.24 | 394100 |
| 2024-12-02 | 52.43 | $52.38 | 530400 |
| 2024-11-29 | 52.38 | $52.63 | 291300 |
| 2024-11-27 | 52.27 | $52.37 | 414700 |
| 2024-11-26 | 52.20 | $52.51 | 339200 |
| 2024-11-25 | 52.09 | $52.36 | 606600 |
| 2024-11-22 | 51.98 | $52.35 | 547100 |
| 2024-11-21 | 51.86 | $52.13 | 499900 |
| 2024-11-20 | 51.77 | $51.74 | 444800 |
| 2024-11-19 | 51.73 | $51.80 | 401300 |
| 2024-11-18 | 51.68 | $51.70 | 422300 |
| 2024-11-15 | 51.64 | $51.35 | 630700 |
| 2024-11-14 | 51.67 | $51.56 | 613200 |
| 2024-11-13 | 51.65 | $51.69 | 394200 |
| 2024-11-12 | 51.60 | $51.66 | 477200 |
| 2024-11-11 | 51.55 | $51.97 | 500400 |
| 2024-11-08 | 51.42 | $52.09 | 487600 |
| 2024-11-07 | 51.25 | $51.82 | 730500 |
| 2024-11-06 | 51.10 | $51.64 | 1.0M |
| 2024-11-05 | 50.96 | $50.98 | 524800 |
| 2024-11-04 | 50.94 | $50.39 | 320400 |
| 2024-11-01 | 51.05 | $50.32 | 466200 |
| 2024-10-31 | 51.18 | $50.35 | 430200 |
| 2024-10-30 | 51.32 | $50.76 | 287000 |
| 2024-10-29 | 51.40 | $50.86 | 353200 |
| 2024-10-28 | 51.47 | $51.10 | 427800 |
| 2024-10-25 | 51.50 | $50.96 | 355000 |
| 2024-10-24 | 51.56 | $51.25 | 352100 |
| 2024-10-23 | 51.56 | $51.30 | 416900 |
| 2024-10-22 | 51.55 | $51.56 | 360300 |
| 2024-10-21 | 51.48 | $51.48 | 388100 |
| 2024-10-18 | 51.41 | $51.72 | 526300 |
| 2024-10-17 | 51.28 | $51.48 | 522700 |
| 2024-10-16 | 51.18 | $51.56 | 575100 |
| 2024-10-15 | 51.04 | $51.11 | 362400 |
| 2024-10-14 | 50.96 | $51.44 | 391600 |
| 2024-10-11 | 50.81 | $51.07 | 406100 |
| 2024-10-10 | 50.70 | $50.69 | 488300 |
| 2024-10-09 | 50.66 | $50.76 | 315400 |
| 2024-10-08 | 50.58 | $50.42 | 449600 |
| 2024-10-07 | 50.57 | $50.24 | 412800 |
| 2024-10-04 | 50.59 | $50.52 | 390600 |
| 2024-10-03 | 50.56 | $50.35 | 353200 |
| 2024-10-02 | 50.55 | $50.37 | 342200 |
| 2024-10-01 | 50.53 | $50.35 | 450900 |
| 2024-09-30 | 50.51 | $50.65 | 429400 |
| 2024-09-27 | 50.42 | $50.36 | 449000 |
| 2024-09-26 | 50.37 | $50.33 | 338100 |
| 2024-09-25 | 50.32 | $50.31 | 407500 |
| 2024-09-24 | 50.26 | $50.49 | 445100 |
| 2024-09-23 | 50.16 | $50.30 | 515800 |
| 2024-09-20 | 50.07 | $50.06 | 340000 |
| 2024-09-19 | 50.02 | $50.49 | 295800 |
| 2024-09-18 | 49.86 | $49.93 | 360000 |
| 2024-09-17 | 49.80 | $50.01 | 368200 |
| 2024-09-16 | 49.70 | $50.09 | 322000 |
| 2024-09-13 | 49.57 | $49.89 | 441900 |
| 2024-09-12 | 49.46 | $49.50 | 326900 |
| 2024-09-11 | 49.42 | $49.24 | 293300 |
| 2024-09-10 | 49.41 | $49.00 | 383800 |
| 2024-09-09 | 49.46 | $48.97 | 336200 |
| 2024-09-06 | 49.52 | $48.39 | 397800 |
| 2024-09-05 | 49.71 | $49.14 | 524300 |
| 2024-09-04 | 49.76 | $49.28 | 572600 |
| 2024-09-03 | 49.80 | $49.32 | 479200 |
| 2024-08-30 | 49.82 | $50.12 | 256800 |
| 2024-08-29 | 49.68 | $49.72 | 387700 |
| 2024-08-28 | 49.59 | $49.68 | 441100 |
| 2024-08-27 | 49.50 | $49.89 | 404600 |
| 2024-08-26 | 49.34 | $49.90 | 479900 |
| 2024-08-23 | 49.15 | $49.88 | 366000 |
| 2024-08-22 | 48.93 | $49.23 | 320800 |
| 2024-08-21 | 48.81 | $49.48 | 447200 |
| 2024-08-20 | 48.62 | $49.33 | 457900 |
| 2024-08-19 | 48.43 | $49.55 | 489900 |
| 2024-08-16 | 48.15 | $49.07 | 286500 |
| 2024-08-15 | 47.93 | $48.97 | 537000 |
| 2024-08-14 | 47.70 | $48.38 | 568900 |
| 2024-08-13 | 47.55 | $48.10 | 372200 |
| 2024-08-12 | 47.44 | $47.40 | 440700 |
| 2024-08-09 | 47.46 | $47.38 | 477800 |
| 2024-08-08 | 47.48 | $47.29 | 302900 |
| 2024-08-07 | 47.53 | $46.55 | 445600 |
| 2024-08-06 | 47.74 | $46.72 | 477800 |
| 2024-08-05 | 47.95 | $46.26 | 814100 |
| 2024-08-02 | 48.29 | $47.67 | 369700 |
| 2024-08-01 | 48.39 | $48.12 | 391000 |
| 2024-07-31 | 48.40 | $48.71 | 333500 |
| 2024-07-30 | 48.29 | $48.06 | 290800 |
| 2024-07-29 | 48.30 | $48.14 | 398600 |
| 2024-07-26 | 48.29 | $48.22 | 357700 |
| 2024-07-25 | 48.26 | $47.67 | 352500 |
| 2024-07-24 | 48.34 | $47.67 | 390200 |
| 2024-07-23 | 48.43 | $48.23 | 282000 |
| 2024-07-22 | 48.41 | $48.52 | 259300 |
| 2024-07-19 | 48.32 | $48.11 | 275500 |
| 2024-07-18 | 48.31 | $48.42 | 417100 |
| 2024-07-17 | 48.22 | $48.60 | 336900 |
| 2024-07-16 | 48.08 | $48.72 | 421000 |
| 2024-07-15 | 47.88 | $48.31 | 468000 |
| 2024-07-12 | 47.74 | $48.19 | 373000 |
| 2024-07-11 | 47.60 | $47.94 | 350100 |
| 2024-07-10 | 47.49 | $47.90 | 321900 |
| 2024-07-09 | 47.37 | $47.39 | 320800 |
| 2024-07-08 | 47.33 | $47.38 | 292300 |
| 2024-07-05 | 47.28 | $47.32 | 676900 |
| 2024-07-03 | 47.25 | $47.40 | 194800 |
| 2024-07-02 | 47.18 | $47.04 | 408900 |
| 2024-07-01 | 47.18 | $46.88 | 260700 |
| 2024-06-28 | 47.21 | $46.78 | 304100 |
| 2024-06-27 | 47.27 | $46.76 | 379200 |
| 2024-06-26 | 47.33 | $46.90 | 251200 |
| 2024-06-25 | 47.38 | $47.00 | 337600 |
| 2024-06-24 | 47.41 | $47.06 | 439500 |
| 2024-06-21 | 47.43 | $46.98 | 318800 |
| 2024-06-20 | 47.46 | $47.50 | 453700 |
| 2024-06-18 | 47.39 | $47.63 | 321800 |
| 2024-06-17 | 47.28 | $47.37 | 337800 |
| 2024-06-14 | 47.20 | $47.13 | 338100 |
| 2024-06-13 | 47.16 | $47.11 | 282700 |
| 2024-06-12 | 47.11 | $47.04 | 254500 |
| 2024-06-11 | 47.06 | $46.82 | 259100 |
| 2024-06-10 | 47.05 | $46.90 | 287900 |
| 2024-06-07 | 47.02 | $46.82 | 337900 |
| 2024-06-06 | 47.00 | $46.98 | 343100 |
| 2024-06-05 | 46.93 | $47.03 | 319200 |
| 2024-06-04 | 46.84 | $46.77 | 248300 |
| 2024-06-03 | 46.79 | $46.71 | 226900 |
| 2024-05-31 | 46.74 | $46.79 | 220200 |
| 2024-05-30 | 46.66 | $46.34 | 310400 |
| 2024-05-29 | 46.66 | $46.21 | 189900 |
| 2024-05-28 | 46.68 | $46.64 | 277900 |
| 2024-05-24 | 46.61 | $46.49 | 231000 |
| 2024-05-23 | 46.56 | $46.19 | 319500 |
| 2024-05-22 | 46.56 | $46.54 | 324800 |
| 2024-05-21 | 46.48 | $46.79 | 199700 |
| 2024-05-20 | 46.33 | $46.70 | 263400 |
| 2024-05-17 | 46.18 | $46.73 | 216500 |
| 2024-05-16 | 45.99 | $46.68 | 221700 |
| 2024-05-15 | 45.77 | $46.77 | 288400 |
| 2024-05-14 | 45.50 | $46.21 | 321500 |
| 2024-05-13 | 45.30 | $45.94 | 237900 |
| 2024-05-10 | 45.12 | $45.81 | 222700 |
| 2024-05-09 | 44.94 | $45.67 | 212600 |
| 2024-05-08 | 44.76 | $45.37 | 228400 |
| 2024-05-07 | 44.61 | $45.26 | 151200 |
| 2024-05-06 | 44.46 | $45.09 | 250900 |
| 2024-05-03 | 44.32 | $44.78 | 213800 |
| 2024-05-02 | 44.22 | $44.35 | 246200 |
| 2024-05-01 | 44.20 | $43.95 | 254000 |
| 2024-04-30 | 44.27 | $44.16 | 337000 |
| 2024-04-29 | 44.29 | $44.80 | 161400 |
| 2024-04-26 | 44.19 | $44.41 | 234500 |
| 2024-04-25 | 44.15 | $44.35 | 214500 |
| 2024-04-24 | 44.12 | $44.41 | 200600 |
| 2024-04-23 | 44.08 | $44.43 | 261700 |
| 2024-04-22 | 44.02 | $43.99 | 642000 |
| 2024-04-19 | 44.05 | $43.55 | 421700 |
| 2024-04-18 | 44.17 | $43.50 | 411500 |
| 2024-04-17 | 44.33 | $43.48 | 205200 |
| 2024-04-16 | 44.52 | $43.55 | 306700 |
| 2024-04-15 | 44.72 | $43.78 | 406700 |
| 2024-04-12 | 44.91 | $44.16 | 220800 |
| 2024-04-11 | 45.04 | $44.75 | 310800 |
| 2024-04-10 | 45.07 | $44.51 | 290700 |
| 2024-04-09 | 45.15 | $45.10 | 207100 |
| 2024-04-08 | 45.13 | $44.97 | 154400 |
| 2024-04-05 | 45.12 | $44.97 | 373100 |
| 2024-04-04 | 45.11 | $44.62 | 266900 |
| 2024-04-03 | 45.16 | $44.96 | 224700 |
| 2024-04-02 | 45.16 | $44.90 | 288000 |
| 2024-04-01 | 45.16 | $45.13 | 275800 |
| 2024-03-28 | 45.11 | $45.31 | 227200 |
| 2024-03-27 | 45.01 | $45.18 | 210200 |
| 2024-03-26 | 44.93 | $44.59 | 389500 |
| 2024-03-25 | 44.95 | $44.84 | 185100 |
| 2024-03-22 | 44.91 | $44.89 | 222700 |
| 2024-03-21 | 44.86 | $45.05 | 367900 |
| 2024-03-20 | 44.77 | $44.94 | 384900 |
| 2024-03-19 | 44.68 | $44.57 | 349900 |
| 2024-03-18 | 44.65 | $44.32 | 175400 |
| 2024-03-15 | 44.66 | $44.22 | 223000 |
| 2024-03-14 | 44.70 | $44.68 | 230900 |
| 2024-03-13 | 44.64 | $44.81 | 298400 |
| 2024-03-12 | 44.54 | $44.86 | 209400 |
| 2024-03-11 | 44.42 | $44.64 | 183900 |
| 2024-03-08 | 44.31 | $44.50 | 347500 |
| 2024-03-07 | 44.22 | $44.54 | 235400 |
| 2024-03-06 | 44.10 | $44.23 | 291000 |
| 2024-03-05 | 44.02 | $43.89 | 251300 |
| 2024-03-04 | 44.01 | $44.21 | 258800 |
| 2024-03-01 | 43.91 | $44.19 | 202000 |
| 2024-02-29 | 43.81 | $43.77 | 206300 |
| 2024-02-28 | 43.77 | $43.66 | 290900 |
| 2024-02-27 | 43.75 | $43.69 | 412200 |
| 2024-02-26 | 43.72 | $43.68 | 487400 |
| 2024-02-23 | 43.68 | $43.98 | 286200 |
| 2024-02-22 | 43.57 | $43.92 | 418300 |
| 2024-02-21 | 43.46 | $43.39 | 179900 |
| 2024-02-20 | 43.43 | $43.22 | 353800 |
| 2024-02-16 | 43.44 | $43.39 | 306800 |
| 2024-02-15 | 43.41 | $43.63 | 257000 |
| 2024-02-14 | 43.32 | $43.13 | 543100 |
| 2024-02-13 | 43.32 | $42.84 | 496400 |
| 2024-02-12 | 43.37 | $43.39 | 352600 |
| 2024-02-09 | 43.32 | $43.19 | 298000 |
| 2024-02-08 | 43.30 | $43.21 | 253300 |
| 2024-02-07 | 43.27 | $43.22 | 209700 |
| 2024-02-06 | 43.23 | $43.11 | 288500 |
| 2024-02-05 | 43.21 | $42.88 | 231300 |
| 2024-02-02 | 43.22 | $43.08 | 333000 |
| 2024-02-01 | 43.20 | $43.08 | 303600 |
| 2024-01-31 | 43.17 | $42.79 | 243000 |
| 2024-01-30 | 43.19 | $43.35 | 307900 |
| 2024-01-29 | 43.09 | $43.24 | 179800 |
| 2024-01-26 | 43.00 | $43.06 | 337500 |
| 2024-01-25 | 42.93 | $43.26 | 321500 |
| 2024-01-24 | 42.80 | $42.85 | 259700 |
| 2024-01-23 | 42.73 | $42.84 | 255500 |
| 2024-01-22 | 42.65 | $42.78 | 221100 |
| 2024-01-19 | 42.57 | $42.62 | 305000 |
| 2024-01-18 | 42.51 | $42.20 | 246200 |
| 2024-01-17 | 42.53 | $41.93 | 244800 |
| 2024-01-16 | 42.60 | $42.24 | 193400 |
| 2024-01-12 | 42.61 | $42.40 | 205000 |
| 2024-01-11 | 42.59 | $42.29 | 211800 |
| 2024-01-10 | 42.59 | $42.33 | 219700 |
| 2024-01-09 | 42.57 | $42.26 | 195100 |
| 2024-01-08 | 42.56 | $42.50 | 342700 |
| 2024-01-05 | 42.50 | $42.11 | 226600 |
| 2024-01-04 | 42.50 | $42.12 | 263400 |
| 2024-01-03 | 42.50 | $42.02 | 467500 |
| 2024-01-02 | 42.51 | $42.30 | 323300 |
| 2023-12-29 | 42.46 | $42.28 | 324700 |
| 2023-12-28 | 42.41 | $42.42 | 206700 |
| 2023-12-27 | 42.31 | $42.49 | 208100 |
| 2023-12-26 | 42.18 | $42.33 | 226600 |
| 2023-12-22 | 42.05 | $42.20 | 171200 |
| 2023-12-21 | 41.92 | $42.07 | 296500 |
| 2023-12-20 | 41.80 | $41.59 | 381100 |
| 2023-12-19 | 41.76 | $42.16 | 434900 |
| 2023-12-18 | 41.58 | $41.81 | 229500 |
| 2023-12-15 | 41.45 | $41.56 | 214200 |
| 2023-12-14 | 41.34 | $42.14 | 522100 |
| 2023-12-13 | 41.09 | $41.62 | 237800 |
| 2023-12-12 | 40.91 | $40.88 | 281100 |
| 2023-12-11 | 40.84 | $40.88 | 191200 |
| 2023-12-08 | 40.77 | $40.71 | 195600 |
| 2023-12-07 | 40.71 | $40.57 | 278800 |
| 2023-12-06 | 40.67 | $40.42 | 243100 |
| 2023-12-05 | 40.65 | $40.69 | 289900 |
| 2023-12-04 | 40.57 | $40.84 | 163300 |
| 2023-12-01 | 40.44 | $40.88 | 229100 |
| 2023-11-30 | 40.28 | $40.56 | 246300 |
| 2023-11-29 | 40.16 | $40.32 | 221600 |
| 2023-11-28 | 40.06 | $40.30 | 230200 |
| 2023-11-27 | 39.95 | $40.22 | 157400 |
| 2023-11-24 | 39.83 | $40.25 | 91600 |
| 2023-11-22 | 39.69 | $40.14 | 184900 |
| 2023-11-21 | 39.55 | $40.02 | 280000 |
| 2023-11-20 | 39.40 | $40.16 | 271900 |
| 2023-11-17 | 39.21 | $39.94 | 207100 |
| 2023-11-16 | 39.02 | $39.70 | 462900 |
| 2023-11-15 | 38.85 | $39.79 | 166400 |
| 2023-11-14 | 38.64 | $39.59 | 742500 |
| 2023-11-13 | 38.44 | $38.80 | 120700 |
| 2023-11-10 | 38.37 | $38.86 | 133000 |
| 2023-11-09 | 38.27 | $38.38 | 140600 |
| 2023-11-08 | 38.26 | $38.65 | 114700 |
| 2023-11-07 | 38.20 | $38.78 | 132900 |
| 2023-11-06 | 38.09 | $38.88 | 242000 |
| 2023-11-03 | 37.96 | $39.05 | 395500 |
| 2023-11-02 | 37.76 | $38.78 | 423400 |
| 2023-11-01 | 37.59 | $38.01 | 179900 |
| 2023-10-31 | 37.57 | $37.69 | 233500 |
| 2023-10-30 | 37.60 | $37.51 | 424700 |
| 2023-10-27 | 37.69 | $37.10 | 294900 |
| 2023-10-26 | 37.87 | $37.46 | 147500 |
| 2023-10-25 | 38.02 | $37.73 | 170100 |
| 2023-10-24 | 38.13 | $37.95 | 246000 |
| 2023-10-23 | 38.22 | $37.75 | 506200 |
| 2023-10-20 | 38.37 | $38.03 | 124000 |
| 2023-10-19 | 38.48 | $38.31 | 156900 |
| 2023-10-18 | 38.56 | $38.72 | 248400 |
| 2023-10-17 | 38.56 | $39.11 | 239200 |
| 2023-10-16 | 38.48 | $39.12 | 206000 |
| 2023-10-13 | 38.39 | $38.77 | 157900 |
| 2023-10-12 | 38.36 | $38.79 | 126900 |
| 2023-10-11 | 38.33 | $38.98 | 191200 |
| 2023-10-10 | 38.25 | $38.92 | 191700 |
| 2023-10-09 | 38.18 | $38.69 | 214200 |
| 2023-10-06 | 38.15 | $38.28 | 273500 |
| 2023-10-05 | 38.20 | $37.87 | 114100 |
| 2023-10-04 | 38.36 | $37.82 | 216700 |
| 2023-10-03 | 38.55 | $37.87 | 297500 |
| 2023-10-02 | 38.76 | $38.32 | 271000 |
| 2023-09-29 | 38.92 | $38.59 | 196300 |
| 2023-09-28 | 39.05 | $38.83 | 216500 |
| 2023-09-27 | 39.16 | $38.55 | 144100 |
| 2023-09-26 | 39.34 | $38.46 | 231700 |
| 2023-09-25 | 39.57 | $38.93 | 176800 |
| 2023-09-22 | 39.74 | $38.93 | 209900 |
| 2023-09-21 | 39.95 | $39.11 | 358200 |
| 2023-09-20 | 40.14 | $39.73 | 122300 |
| 2023-09-19 | 40.24 | $40.03 | 210700 |
| 2023-09-18 | 40.29 | $40.04 | 128200 |
| 2023-09-15 | 40.35 | $40.01 | 183000 |
| 2023-09-14 | 40.43 | $40.75 | 141700 |
| 2023-09-13 | 40.36 | $40.29 | 134000 |
| 2023-09-12 | 40.37 | $40.34 | 143600 |
| 2023-09-11 | 40.38 | $40.29 | 129100 |
| 2023-09-08 | 40.40 | $40.25 | 110200 |
| 2023-09-07 | 40.44 | $40.16 | 154200 |
| 2023-09-06 | 40.49 | $40.43 | 220300 |
| 2023-09-05 | 40.50 | $40.72 | 167600 |
| 2023-09-01 | 40.45 | $40.90 | 156500 |
| 2023-08-31 | 40.35 | $40.73 | 174100 |
| 2023-08-30 | 40.27 | $40.79 | 118200 |
| 2023-08-29 | 40.17 | $40.70 | 211000 |
| 2023-08-28 | 40.07 | $40.32 | 118300 |
| 2023-08-25 | 40.04 | $39.91 | 129000 |
| 2023-08-24 | 40.08 | $39.77 | 118500 |
| 2023-08-23 | 40.17 | $40.11 | 168300 |
| 2023-08-22 | 40.20 | $39.72 | 131400 |
| 2023-08-21 | 40.31 | $39.98 | 151400 |
| 2023-08-18 | 40.39 | $39.81 | 133900 |
| 2023-08-17 | 40.52 | $39.72 | 201200 |
| 2023-08-16 | 40.69 | $39.81 | 165200 |
| 2023-08-15 | 40.86 | $40.15 | 181000 |
| 2023-08-14 | 40.99 | $40.56 | 135400 |
| 2023-08-11 | 41.06 | $40.50 | 122200 |
| 2023-08-10 | 41.14 | $40.60 | 156800 |
| 2023-08-09 | 41.22 | $40.60 | 125200 |
| 2023-08-08 | 41.30 | $40.72 | 545300 |
| 2023-08-07 | 41.38 | $40.94 | 177200 |
| 2023-08-04 | 41.41 | $40.67 | 145200 |
| 2023-08-03 | 41.51 | $40.88 | 116300 |
| 2023-08-02 | 41.57 | $40.99 | 191100 |
| 2023-08-01 | 41.61 | $41.53 | 283900 |
| 2023-07-31 | 41.55 | $41.49 | 137000 |
| 2023-07-28 | 41.47 | $41.52 | 155800 |
| 2023-07-27 | 41.38 | $41.19 | 209600 |
| 2023-07-26 | 41.33 | $41.54 | 183500 |
| 2023-07-25 | 41.20 | $41.44 | 164400 |
| 2023-07-24 | 41.07 | $41.43 | 174700 |
| 2023-07-21 | 40.91 | $41.10 | 148200 |
| 2023-07-20 | 40.79 | $41.15 | 176200 |
| 2023-07-19 | 40.64 | $41.16 | 196000 |
| 2023-07-18 | 40.46 | $40.96 | 222700 |
| 2023-07-17 | 40.29 | $40.55 | 139200 |
| 2023-07-14 | 40.17 | $40.46 | 163500 |
| 2023-07-13 | 40.06 | $40.64 | 464900 |
| 2023-07-12 | 39.88 | $40.35 | 170400 |
| 2023-07-11 | 39.73 | $40.03 | 242600 |
| 2023-07-10 | 39.63 | $39.57 | 155400 |
| 2023-07-07 | 39.60 | $39.53 | 98500 |
| 2023-07-06 | 39.58 | $39.42 | 181400 |
| 2023-07-05 | 39.57 | $39.81 | 113000 |
| 2023-07-03 | 39.47 | $39.93 | 118900 |
| 2023-06-30 | 39.34 | $39.74 | 209700 |
| 2023-06-29 | 39.22 | $39.32 | 88800 |
| 2023-06-28 | 39.17 | $39.05 | 148200 |
| 2023-06-27 | 39.16 | $39.15 | 121100 |
| 2023-06-26 | 39.14 | $38.75 | 158800 |
| 2023-06-23 | 39.19 | $38.59 | 132200 |
| 2023-06-22 | 39.28 | $38.93 | 105800 |
| 2023-06-21 | 39.31 | $39.10 | 221200 |
| 2023-06-20 | 39.31 | $39.13 | 186800 |
| 2023-06-16 | 39.30 | $39.57 | 118000 |
| 2023-06-15 | 39.19 | $39.94 | 129400 |
| 2023-06-14 | 38.99 | $39.51 | 220500 |
| 2023-06-13 | 38.84 | $39.41 | 163500 |
| 2023-06-12 | 38.69 | $39.10 | 238700 |
| 2023-06-09 | 38.58 | $38.98 | 324200 |
| 2023-06-08 | 38.47 | $39.04 | 176500 |
| 2023-06-07 | 38.33 | $38.84 | 169000 |
| 2023-06-06 | 38.22 | $38.65 | 209300 |
| 2023-06-05 | 38.12 | $38.51 | 201900 |
| 2023-06-02 | 38.04 | $38.77 | 195600 |
| 2023-06-01 | 37.89 | $38.06 | 129800 |
| 2023-05-31 | 37.86 | $37.74 | 143900 |
| 2023-05-30 | 37.90 | $38.05 | 122200 |
| 2023-05-26 | 37.88 | $38.04 | 174700 |
| 2023-05-25 | 37.86 | $37.66 | 121800 |
| 2023-05-24 | 37.92 | $37.56 | 109800 |
| 2023-05-23 | 38.01 | $37.95 | 146500 |
| 2023-05-22 | 38.03 | $38.10 | 104200 |
| 2023-05-19 | 38.03 | $38.15 | 108300 |
| 2023-05-18 | 38.01 | $38.18 | 151800 |
| 2023-05-17 | 37.99 | $38.00 | 115100 |
| 2023-05-16 | 38.00 | $37.50 | 104200 |
| 2023-05-15 | 38.12 | $38.05 | 126700 |
| 2023-05-12 | 38.14 | $37.83 | 156100 |
| 2023-05-11 | 38.21 | $37.90 | 93900 |
| 2023-05-10 | 38.28 | $38.10 | 107400 |
| 2023-05-09 | 38.32 | $38.12 | 86800 |
| 2023-05-08 | 38.36 | $38.31 | 115400 |
| 2023-05-05 | 38.36 | $38.31 | 197400 |
| 2023-05-04 | 38.37 | $37.55 | 359200 |
| 2023-05-03 | 38.53 | $37.89 | 100700 |
| 2023-05-02 | 38.65 | $38.14 | 248400 |
| 2023-05-01 | 38.74 | $38.77 | 199600 |
| 2023-04-28 | 38.71 | $38.80 | 102000 |
| 2023-04-27 | 38.66 | $38.57 | 147500 |
| 2023-04-26 | 38.65 | $38.06 | 114500 |
| 2023-04-25 | 38.75 | $38.25 | 220000 |
| 2023-04-24 | 38.83 | $38.83 | 147600 |
| 2023-04-21 | 38.78 | $38.78 | 191900 |
| 2023-04-20 | 38.75 | $38.79 | 151100 |
| 2023-04-19 | 38.70 | $39.16 | 70600 |
| 2023-04-18 | 38.56 | $39.16 | 95000 |
| 2023-04-17 | 38.40 | $39.03 | 140700 |
| 2023-04-14 | 38.24 | $38.76 | 174400 |
| 2023-04-13 | 38.12 | $38.75 | 101900 |
| 2023-04-12 | 37.97 | $38.40 | 144100 |
| 2023-04-11 | 37.87 | $38.51 | 149700 |
| 2023-04-10 | 37.73 | $38.35 | 310200 |
| 2023-04-06 | 37.61 | $38.13 | 114800 |
| 2023-04-05 | 37.51 | $38.14 | 73100 |
| 2023-04-04 | 37.39 | $38.15 | 147300 |
| 2023-04-03 | 37.26 | $38.35 | 181600 |
| 2023-03-31 | 37.06 | $38.08 | 174500 |
| 2023-03-30 | 36.89 | $37.73 | 115200 |
| 2023-03-29 | 36.77 | $37.48 | 86100 |
| 2023-03-28 | 36.69 | $36.94 | 102800 |
| 2023-03-27 | 36.70 | $36.95 | 114800 |
| 2023-03-24 | 36.73 | $36.72 | 75800 |
| 2023-03-23 | 36.81 | $36.50 | 188600 |
| 2023-03-22 | 36.95 | $36.58 | 205700 |
| 2023-03-21 | 37.11 | $37.22 | 214300 |
| 2023-03-20 | 37.16 | $36.75 | 100500 |
| 2023-03-17 | 37.31 | $36.40 | 200300 |
| 2023-03-16 | 37.57 | $37.47 | 198700 |
| 2023-03-15 | 37.65 | $37.01 | 131400 |
| 2023-03-14 | 37.84 | $37.51 | 144000 |
| 2023-03-13 | 37.96 | $37.02 | 238400 |
| 2023-03-10 | 38.21 | $37.19 | 219900 |
| 2023-03-09 | 38.46 | $37.67 | 136100 |
| 2023-03-08 | 38.65 | $38.38 | 97400 |
| 2023-03-07 | 38.72 | $38.39 | 151700 |
| 2023-03-06 | 38.80 | $39.03 | 115600 |
| 2023-03-03 | 38.76 | $39.04 | 108000 |
| 2023-03-02 | 38.71 | $38.50 | 100500 |
| 2023-03-01 | 38.77 | $38.29 | 91500 |
| 2023-02-28 | 38.89 | $38.33 | 160800 |
| 2023-02-27 | 39.01 | $38.56 | 117900 |
| 2023-02-24 | 39.10 | $38.32 | 91400 |
| 2023-02-23 | 39.26 | $38.69 | 90600 |
| 2023-02-22 | 39.37 | $38.34 | 138600 |
| 2023-02-21 | 39.57 | $38.58 | 162400 |
| 2023-02-17 | 39.75 | $39.20 | 201300 |
| 2023-02-16 | 39.82 | $39.41 | 171200 |
| 2023-02-15 | 39.86 | $39.76 | 94700 |
| 2023-02-14 | 39.83 | $39.76 | 93100 |
| 2023-02-13 | 39.79 | $39.85 | 196100 |
| 2023-02-10 | 39.72 | $39.45 | 85500 |
| 2023-02-09 | 39.72 | $39.14 | 133200 |
| 2023-02-08 | 39.79 | $39.55 | 275500 |
| 2023-02-07 | 39.78 | $39.92 | 118300 |
| 2023-02-06 | 39.68 | $39.52 | 173200 |
| 2023-02-03 | 39.65 | $39.69 | 140400 |
| 2023-02-02 | 39.58 | $40.08 | 198800 |
| 2023-02-01 | 39.40 | $39.83 | 153200 |
| 2023-01-31 | 39.25 | $39.59 | 218600 |
| 2023-01-30 | 39.13 | $39.06 | 85100 |
| 2023-01-27 | 39.09 | $39.41 | 183400 |
| 2023-01-26 | 38.97 | $39.45 | 136300 |
| 2023-01-25 | 38.82 | $39.02 | 123400 |
| 2023-01-24 | 38.74 | $38.95 | 187800 |
| 2023-01-23 | 38.65 | $38.95 | 109800 |
| 2023-01-20 | 38.55 | $38.64 | 95400 |
| 2023-01-19 | 38.50 | $38.17 | 102500 |
| 2023-01-18 | 38.53 | $38.38 | 163800 |
| 2023-01-17 | 38.52 | $39.06 | 180300 |
| 2023-01-13 | 38.37 | $39.17 | 147000 |
| 2023-01-12 | 38.17 | $39.08 | 160300 |
| 2023-01-11 | 37.95 | $38.81 | 153900 |
| 2023-01-10 | 37.76 | $38.32 | 107600 |
| 2023-01-09 | 37.63 | $38.16 | 344100 |
| 2023-01-06 | 37.52 | $38.17 | 180800 |
| 2023-01-05 | 37.39 | $37.22 | 981000 |
| 2023-01-04 | 37.44 | $37.62 | 116500 |
| 2023-01-03 | 37.41 | $37.24 | 221700 |
| 2022-12-30 | 37.47 | $37.30 | 291000 |
| 2022-12-29 | 37.51 | $37.43 | 111500 |
| 2022-12-28 | 37.54 | $36.98 | 207700 |
| 2022-12-27 | 37.67 | $37.41 | 148800 |
| 2022-12-23 | 37.72 | $37.37 | 92100 |
| 2022-12-22 | 37.80 | $37.08 | 148100 |
| 2022-12-21 | 37.94 | $37.45 | 419700 |
| 2022-12-20 | 38.04 | $36.99 | 134000 |
| 2022-12-19 | 38.24 | $36.92 | 225000 |
| 2022-12-16 | 38.49 | $37.11 | 166300 |
| 2022-12-15 | 38.74 | $37.86 | 266400 |
| 2022-12-14 | 38.86 | $38.62 | 177400 |
| 2022-12-13 | 38.84 | $38.85 | 102600 |
| 2022-12-12 | 38.77 | $38.53 | 113300 |
| 2022-12-09 | 38.75 | $37.96 | 149600 |
| 2022-12-08 | 38.84 | $38.18 | 146900 |
| 2022-12-07 | 38.90 | $37.97 | 179800 |
| 2022-12-06 | 39.01 | $38.06 | 107100 |
| 2022-12-05 | 39.11 | $38.49 | 107000 |
| 2022-12-02 | 39.13 | $39.12 | 179200 |
| 2022-12-01 | 39.01 | $39.24 | 82400 |
| 2022-11-30 | 38.84 | $39.20 | 126000 |
| 2022-11-29 | 38.65 | $38.37 | 112800 |
| 2022-11-28 | 38.60 | $38.20 | 93900 |
| 2022-11-25 | 38.57 | $38.84 | 36200 |
| 2022-11-23 | 38.40 | $38.77 | 156900 |
| 2022-11-22 | 38.20 | $38.63 | 127000 |
| 2022-11-21 | 38.00 | $38.05 | 112200 |
| 2022-11-18 | 37.88 | $38.10 | 100000 |
| 2022-11-17 | 37.73 | $37.80 | 76600 |
| 2022-11-16 | 37.61 | $37.99 | 111300 |
| 2022-11-15 | 37.43 | $38.22 | 117300 |
| 2022-11-14 | 37.17 | $38.06 | 133300 |
| 2022-11-11 | 36.89 | $38.37 | 273700 |
| 2022-11-10 | 36.50 | $37.88 | 234000 |
| 2022-11-09 | 36.14 | $36.11 | 132400 |
| 2022-11-08 | 36.10 | $36.78 | 155100 |
| 2022-11-07 | 35.91 | $36.60 | 176100 |
| 2022-11-04 | 35.72 | $36.33 | 131200 |
| 2022-11-03 | 35.55 | $35.63 | 108000 |
| 2022-11-02 | 35.51 | $35.84 | 158400 |
| 2022-11-01 | 35.42 | $36.52 | 175200 |
| 2022-10-31 | 35.16 | $36.39 | 116700 |
| 2022-10-28 | 34.89 | $36.53 | 253300 |
| 2022-10-27 | 34.55 | $35.70 | 74000 |
| 2022-10-26 | 34.33 | $35.65 | 174200 |
| 2022-10-25 | 34.09 | $35.58 | 256700 |
| 2022-10-24 | 33.82 | $35.04 | 284700 |
| 2022-10-21 | 33.63 | $34.82 | 103100 |
| 2022-10-20 | 33.46 | $33.98 | 129900 |
| 2022-10-19 | 33.44 | $34.22 | 83500 |
| 2022-10-18 | 33.38 | $34.50 | 118300 |
| 2022-10-17 | 33.25 | $34.13 | 80400 |
| 2022-10-14 | 33.18 | $33.38 | 220100 |
| 2022-10-13 | 33.27 | $34.08 | 182700 |
| 2022-10-12 | 33.23 | $33.05 | 143800 |
| 2022-10-11 | 33.40 | $33.27 | 111400 |
| 2022-10-10 | 33.57 | $33.37 | 146600 |
| 2022-10-07 | 33.75 | $33.60 | 136000 |
| 2022-10-06 | 33.91 | $34.31 | 112400 |
| 2022-10-05 | 33.96 | $34.82 | 187200 |
| 2022-10-04 | 33.92 | $35.02 | 176100 |
| 2022-10-03 | 33.83 | $33.93 | 109300 |
| 2022-09-30 | 33.97 | $33.02 | 215900 |
| 2022-09-29 | 34.33 | $33.39 | 123000 |
| 2022-09-28 | 34.67 | $34.15 | 118000 |
| 2022-09-27 | 34.92 | $33.49 | 162600 |
| 2022-09-26 | 35.36 | $33.64 | 203800 |
| 2022-09-23 | 35.84 | $34.33 | 271100 |
| 2022-09-22 | 36.25 | $35.13 | 148700 |
| 2022-09-21 | 36.57 | $35.40 | 200800 |
| 2022-09-20 | 36.88 | $36.00 | 184100 |
| 2022-09-19 | 37.13 | $36.54 | 110000 |
| 2022-09-16 | 37.30 | $36.26 | 200500 |
| 2022-09-15 | 37.56 | $36.93 | 119300 |
| 2022-09-14 | 37.72 | $37.34 | 114500 |
| 2022-09-13 | 37.82 | $37.24 | 210700 |
| 2022-09-12 | 37.96 | $38.72 | 135200 |
| 2022-09-09 | 37.81 | $38.21 | 110600 |
| 2022-09-08 | 37.74 | $37.61 | 94500 |
| 2022-09-07 | 37.79 | $37.41 | 136200 |
| 2022-09-06 | 37.89 | $36.83 | 148600 |
| 2022-09-02 | 38.14 | $37.01 | 116400 |
| 2022-09-01 | 38.38 | $37.24 | 214800 |
| 2022-08-31 | 38.61 | $37.29 | 110600 |
| 2022-08-30 | 38.87 | $37.60 | 195400 |
| 2022-08-29 | 39.11 | $38.09 | 141700 |
| 2022-08-26 | 39.28 | $38.28 | 169500 |
| 2022-08-25 | 39.43 | $39.29 | 147300 |
| 2022-08-24 | 39.38 | $38.81 | 142300 |
| 2022-08-23 | 39.43 | $38.76 | 70200 |
| 2022-08-22 | 39.50 | $38.70 | 218700 |
| 2022-08-19 | 39.58 | $39.41 | 150400 |
| 2022-08-18 | 39.52 | $39.82 | 98700 |
| 2022-08-17 | 39.37 | $39.64 | 116200 |
| 2022-08-16 | 39.22 | $39.84 | 153200 |
| 2022-08-15 | 38.99 | $39.68 | 215300 |
| 2022-08-12 | 38.77 | $39.72 | 133800 |
| 2022-08-11 | 38.49 | $39.16 | 205400 |
| 2022-08-10 | 38.29 | $38.99 | 216900 |
| 2022-08-09 | 38.08 | $38.31 | 133400 |
| 2022-08-08 | 37.99 | $38.27 | 156300 |
| 2022-08-05 | 37.88 | $38.16 | 161100 |
| 2022-08-04 | 37.78 | $38.06 | 288200 |
| 2022-08-03 | 37.68 | $38.28 | 174500 |
| 2022-08-02 | 37.51 | $37.89 | 185800 |
| 2022-08-01 | 37.40 | $38.30 | 130300 |
| 2022-07-29 | 37.18 | $38.46 | 200600 |
| 2022-07-28 | 36.90 | $38.00 | 164400 |
| 2022-07-27 | 36.66 | $37.57 | 153600 |
| 2022-07-26 | 36.48 | $37.00 | 97700 |
| 2022-07-25 | 36.40 | $37.24 | 83500 |
| 2022-07-22 | 36.24 | $37.00 | 67300 |
| 2022-07-21 | 36.12 | $37.09 | 119700 |
| 2022-07-20 | 35.96 | $36.97 | 187900 |
| 2022-07-19 | 35.80 | $36.93 | 188200 |
| 2022-07-18 | 35.63 | $36.10 | 174500 |
| 2022-07-15 | 35.60 | $36.21 | 153200 |
| 2022-07-14 | 35.56 | $35.51 | 127400 |
| 2022-07-13 | 35.66 | $35.76 | 216600 |
| 2022-07-12 | 35.73 | $35.94 | 392500 |
| 2022-07-11 | 35.77 | $36.14 | 158300 |
| 2022-07-08 | 35.79 | $36.39 | 124000 |
| 2022-07-07 | 35.76 | $36.47 | 147100 |
| 2022-07-06 | 35.71 | $35.91 | 128800 |
| 2022-07-05 | 35.78 | $35.96 | 194000 |
| 2022-07-01 | 35.86 | $36.29 | 168300 |
| 2022-06-30 | 35.88 | $35.93 | 242000 |
| 2022-06-29 | 36.00 | $36.23 | 103400 |
| 2022-06-28 | 36.07 | $36.45 | 128300 |
| 2022-06-27 | 36.11 | $36.76 | 159600 |
| 2022-06-24 | 36.10 | $36.67 | 208500 |
| 2022-06-23 | 36.12 | $35.67 | 176200 |
| 2022-06-22 | 36.35 | $35.54 | 266300 |
| 2022-06-21 | 36.66 | $35.75 | 227100 |
| 2022-06-17 | 36.98 | $34.91 | 198900 |
| 2022-06-16 | 37.53 | $35.53 | 303500 |
| 2022-06-15 | 38.04 | $36.59 | 263100 |
| 2022-06-14 | 38.42 | $36.29 | 480800 |
| 2022-06-13 | 38.92 | $36.52 | 460200 |
| 2022-06-10 | 39.46 | $38.11 | 161700 |
| 2022-06-09 | 39.75 | $39.08 | 190700 |
| 2022-06-08 | 39.89 | $40.00 | 83700 |
| 2022-06-07 | 39.85 | $40.52 | 96700 |
| 2022-06-06 | 39.69 | $40.08 | 142700 |
| 2022-06-03 | 39.60 | $40.06 | 137100 |
| 2022-06-02 | 39.50 | $40.42 | 134400 |
| 2022-06-01 | 39.30 | $39.99 | 209500 |
| 2022-05-31 | 39.17 | $40.22 | 238500 |
| 2022-05-27 | 38.97 | $40.54 | 268100 |
| 2022-05-26 | 38.67 | $39.82 | 103700 |
| 2022-05-25 | 38.48 | $39.35 | 237200 |
| 2022-05-24 | 38.35 | $38.95 | 258900 |
| 2022-05-23 | 38.30 | $38.89 | 217500 |
| 2022-05-20 | 38.25 | $38.20 | 282000 |
| 2022-05-19 | 38.35 | $38.06 | 192300 |
| 2022-05-18 | 38.49 | $38.40 | 188900 |
| 2022-05-17 | 38.59 | $39.46 | 200800 |
| 2022-05-16 | 38.49 | $38.64 | 163900 |
| 2022-05-13 | 38.55 | $38.55 | 203400 |
| 2022-05-12 | 38.64 | $37.83 | 230000 |
| 2022-05-11 | 38.90 | $37.84 | 187700 |
| 2022-05-10 | 39.20 | $38.17 | 263000 |
| 2022-05-09 | 39.49 | $38.41 | 232700 |
| 2022-05-06 | 39.77 | $39.55 | 185500 |
| 2022-05-05 | 39.86 | $39.60 | 239500 |
| 2022-05-04 | 39.96 | $40.66 | 186800 |
| 2022-05-03 | 39.86 | $39.57 | 294800 |
| 2022-05-02 | 39.97 | $39.09 | 244100 |
| 2022-04-29 | 40.20 | $38.95 | 373100 |
| 2022-04-28 | 40.50 | $40.24 | 236800 |
| 2022-04-27 | 40.57 | $39.37 | 244100 |
| 2022-04-26 | 40.85 | $39.36 | 176200 |
| 2022-04-25 | 41.17 | $40.23 | 386500 |
| 2022-04-22 | 41.35 | $40.34 | 302500 |
| 2022-04-21 | 41.54 | $41.35 | 166800 |
| 2022-04-20 | 41.55 | $41.83 | 150100 |
| 2022-04-19 | 41.46 | $41.52 | 143500 |
| 2022-04-18 | 41.42 | $41.07 | 212400 |
| 2022-04-14 | 41.46 | $41.00 | 139200 |
| 2022-04-13 | 41.52 | $41.24 | 114200 |
| 2022-04-12 | 41.54 | $40.93 | 236200 |
| 2022-04-11 | 41.63 | $40.98 | 626700 |
| 2022-04-08 | 41.72 | $41.49 | 143900 |
| 2022-04-07 | 41.71 | $41.33 | 171900 |
| 2022-04-06 | 41.73 | $41.35 | 133800 |
| 2022-04-05 | 41.74 | $41.45 | 189500 |
| 2022-04-04 | 41.74 | $41.92 | 148300 |
| 2022-04-01 | 41.63 | $41.84 | 247500 |
| 2022-03-31 | 41.51 | $41.63 | 143000 |
| 2022-03-30 | 41.42 | $42.12 | 156800 |
| 2022-03-29 | 41.21 | $42.25 | 292100 |
| 2022-03-28 | 40.93 | $41.68 | 191200 |
| 2022-03-25 | 40.73 | $41.66 | 155800 |
| 2022-03-24 | 40.50 | $41.21 | 222200 |
| 2022-03-23 | 40.32 | $40.75 | 133300 |
| 2022-03-22 | 40.21 | $40.99 | 383800 |
| 2022-03-21 | 40.03 | $40.66 | 140100 |
| 2022-03-18 | 39.89 | $40.56 | 124600 |
| 2022-03-17 | 39.75 | $40.61 | 195700 |
| 2022-03-16 | 39.58 | $40.13 | 220100 |
| 2022-03-15 | 39.48 | $39.53 | 173600 |
| 2022-03-14 | 39.49 | $39.12 | 144200 |
| 2022-03-11 | 39.60 | $39.51 | 183200 |
| 2022-03-10 | 39.63 | $39.70 | 169400 |
| 2022-03-09 | 39.64 | $39.80 | 214300 |
| 2022-03-08 | 39.63 | $39.21 | 207300 |
| 2022-03-07 | 39.74 | $39.35 | 279600 |
| 2022-03-04 | 39.84 | $40.17 | 114700 |
| 2022-03-03 | 39.78 | $40.18 | 131900 |
| 2022-03-02 | 39.71 | $40.23 | 137700 |
| 2022-03-01 | 39.62 | $39.30 | 194100 |
| 2022-02-28 | 39.72 | $39.87 | 153900 |
| 2022-02-25 | 39.71 | $39.97 | 240200 |
| 2022-02-24 | 39.68 | $38.88 | 391300 |
| 2022-02-23 | 39.88 | $38.88 | 223000 |
| 2022-02-22 | 40.11 | $39.36 | 216300 |
| 2022-02-18 | 40.28 | $39.69 | 359200 |
| 2022-02-17 | 40.40 | $39.89 | 312100 |
| 2022-02-16 | 40.50 | $40.46 | 155500 |
| 2022-02-15 | 40.50 | $40.32 | 190500 |
| 2022-02-14 | 40.52 | $39.93 | 316200 |
| 2022-02-11 | 40.63 | $40.32 | 212100 |
| 2022-02-10 | 40.68 | $40.62 | 302300 |
| 2022-02-09 | 40.66 | $41.15 | 233500 |
| 2022-02-08 | 40.54 | $40.81 | 200800 |
| 2022-02-07 | 40.46 | $40.57 | 293000 |
| 2022-02-04 | 40.42 | $40.60 | 231900 |
| 2022-02-03 | 40.36 | $40.60 | 179700 |
| 2022-02-02 | 40.30 | $41.13 | 365500 |
| 2022-02-01 | 40.12 | $40.80 | 306600 |
| 2022-01-31 | 39.97 | $40.45 | 426900 |
| 2022-01-28 | 39.88 | $39.97 | 129300 |
| 2022-01-27 | 39.87 | $39.30 | 123700 |
| 2022-01-26 | 40.00 | $39.26 | 183500 |
| 2022-01-25 | 40.16 | $39.32 | 152400 |
| 2022-01-24 | 40.33 | $39.30 | 538500 |
| 2022-01-21 | 40.54 | $39.37 | 389900 |
| 2022-01-20 | 40.76 | $39.76 | 227700 |
| 2022-01-19 | 40.94 | $40.15 | 275200 |
| 2022-01-18 | 41.06 | $40.60 | 195500 |
| 2022-01-14 | 41.10 | $41.08 | 156800 |
| 2022-01-13 | 41.04 | $41.04 | 180100 |
| 2022-01-12 | 40.98 | $41.29 | 259500 |
| 2022-01-11 | 40.86 | $41.13 | 136900 |
| 2022-01-10 | 40.74 | $40.85 | 148600 |
| 2022-01-07 | 40.66 | $40.82 | 144700 |
| 2022-01-06 | 40.58 | $40.73 | 236800 |
| 2022-01-05 | 40.49 | $40.62 | 215200 |
| 2022-01-04 | 40.42 | $41.00 | 156900 |
| 2022-01-03 | 40.25 | $40.63 | 134800 |
| 2021-12-31 | 40.12 | $40.30 | 71300 |
| 2021-12-30 | 40.05 | $40.33 | 75400 |
| 2021-12-29 | 39.95 | $40.41 | 64500 |
| 2021-12-28 | 39.82 | $40.36 | 77500 |
| 2021-12-27 | 39.68 | $40.33 | 110200 |
| 2021-12-23 | 39.52 | $39.89 | 187500 |
| 2021-12-22 | 39.43 | $39.62 | 99000 |
| 2021-12-21 | 39.38 | $39.37 | 166200 |
| 2021-12-20 | 39.37 | $38.76 | 251000 |
| 2021-12-17 | 39.49 | $39.20 | 186800 |
| 2021-12-16 | 39.54 | $39.80 | 241000 |
| 2021-12-15 | 39.47 | $39.72 | 168200 |
| 2021-12-14 | 39.40 | $39.35 | 120400 |
| 2021-12-13 | 39.40 | $39.52 | 102700 |
| 2021-12-10 | 39.36 | $39.82 | 121200 |
| 2021-12-09 | 39.25 | $39.49 | 85600 |
| 2021-12-08 | 39.19 | $39.66 | 72900 |
| 2021-12-07 | 39.09 | $39.64 | 103800 |
| 2021-12-06 | 38.97 | $39.06 | 153200 |
| 2021-12-03 | 38.96 | $38.59 | 196800 |
| 2021-12-02 | 39.05 | $38.69 | 143200 |
| 2021-12-01 | 39.12 | $38.06 | 164100 |
| 2021-11-30 | 39.35 | $38.30 | 248700 |
| 2021-11-29 | 39.56 | $39.10 | 102600 |
| 2021-11-26 | 39.63 | $38.84 | 134400 |
| 2021-11-24 | 39.77 | $39.77 | 63300 |
| 2021-11-23 | 39.73 | $39.70 | 65200 |
| 2021-11-22 | 39.70 | $39.33 | 106000 |
| 2021-11-19 | 39.74 | $39.19 | 138600 |
| 2021-11-18 | 39.82 | $39.52 | 156400 |
| 2021-11-17 | 39.83 | $39.63 | 110400 |
| 2021-11-16 | 39.82 | $39.75 | 112300 |
| 2021-11-15 | 39.78 | $39.78 | 85300 |
| 2021-11-12 | 39.73 | $39.76 | 75800 |
| 2021-11-11 | 39.67 | $39.63 | 46800 |
| 2021-11-10 | 39.62 | $39.51 | 90300 |
| 2021-11-09 | 39.59 | $39.68 | 76500 |
| 2021-11-08 | 39.52 | $39.69 | 143600 |
| 2021-11-05 | 39.43 | $39.70 | 72400 |
| 2021-11-04 | 39.32 | $39.37 | 143700 |
| 2021-11-03 | 39.26 | $39.54 | 100400 |
| 2021-11-02 | 39.15 | $39.28 | 136200 |
| 2021-11-01 | 39.08 | $39.18 | 110000 |
| 2021-10-29 | 39.02 | $38.96 | 73600 |
| 2021-10-28 | 38.98 | $39.10 | 101700 |
| 2021-10-27 | 38.92 | $38.78 | 82600 |
| 2021-10-26 | 38.90 | $39.27 | 91600 |
| 2021-10-25 | 38.78 | $39.20 | 132700 |
| 2021-10-22 | 38.65 | $39.13 | 63300 |
| 2021-10-21 | 38.52 | $39.06 | 678400 |
| 2021-10-20 | 38.37 | $39.17 | 77100 |
| 2021-10-19 | 38.18 | $38.90 | 100700 |
| 2021-10-18 | 38.01 | $38.62 | 68200 |
| 2021-10-15 | 37.88 | $38.64 | 77700 |
| 2021-10-14 | 37.72 | $38.39 | 82700 |
| 2021-10-13 | 37.58 | $37.79 | 64700 |
| 2021-10-12 | 37.55 | $37.70 | 44600 |
| 2021-10-11 | 37.54 | $37.77 | 70100 |
| 2021-10-08 | 37.51 | $37.89 | 66200 |
| 2021-10-07 | 37.45 | $37.84 | 45600 |
| 2021-10-06 | 37.40 | $37.56 | 5.3M |
| 2021-10-05 | 37.39 | $37.57 | 91700 |
| 2021-10-04 | 37.39 | $37.31 | 67000 |
| 2021-10-01 | 37.44 | $37.48 | 69400 |
| 2021-09-30 | 37.46 | $37.00 | 68300 |
| 2021-09-29 | 37.59 | $37.56 | 34600 |
| 2021-09-28 | 37.63 | $37.48 | 90000 |
| 2021-09-27 | 37.69 | $37.92 | 84000 |
| 2021-09-24 | 37.66 | $37.75 | 195800 |
| 2021-09-23 | 37.68 | $37.82 | 84600 |
| 2021-09-22 | 37.68 | $37.34 | 71500 |
| 2021-09-21 | 37.78 | $36.94 | 153600 |
| 2021-09-20 | 37.98 | $36.86 | 512600 |
| 2021-09-17 | 38.24 | $37.59 | 102100 |
| 2021-09-16 | 38.38 | $38.28 | 51000 |
| 2021-09-15 | 38.40 | $38.41 | 61000 |
| 2021-09-14 | 38.40 | $38.03 | 63500 |
| 2021-09-13 | 38.47 | $38.31 | 67400 |
| 2021-09-10 | 38.50 | $38.00 | 72700 |
| 2021-09-09 | 38.60 | $38.21 | 183900 |
| 2021-09-08 | 38.67 | $38.43 | 61000 |
| 2021-09-07 | 38.70 | $38.52 | 65600 |
| 2021-09-03 | 38.72 | $38.79 | 58300 |
| 2021-09-02 | 38.69 | $38.84 | 174300 |
| 2021-09-01 | 38.63 | $38.61 | 113800 |
| 2021-08-31 | 38.62 | $38.70 | 56400 |
| 2021-08-30 | 38.58 | $38.72 | 73800 |
| 2021-08-27 | 38.53 | $38.75 | 58100 |
| 2021-08-26 | 38.47 | $38.37 | 166300 |
| 2021-08-25 | 38.47 | $38.60 | 57000 |
| 2021-08-24 | 38.43 | $38.52 | 58800 |
| 2021-08-23 | 38.39 | $38.41 | 66800 |
| 2021-08-20 | 38.38 | $38.15 | 47900 |
| 2021-08-19 | 38.41 | $37.87 | 225300 |
| 2021-08-18 | 38.51 | $38.09 | 204200 |
| 2021-08-17 | 38.57 | $38.54 | 266100 |
| 2021-08-16 | 38.55 | $38.78 | 62400 |
| 2021-08-13 | 38.48 | $38.77 | 122000 |
| 2021-08-12 | 38.39 | $38.72 | 46500 |
| 2021-08-11 | 38.30 | $38.70 | 126400 |
| 2021-08-10 | 38.20 | $38.39 | 137800 |
| 2021-08-09 | 38.15 | $38.20 | 92900 |
| 2021-08-06 | 38.13 | $38.34 | 83200 |
| 2021-08-05 | 38.07 | $38.18 | 398100 |
| 2021-08-04 | 38.04 | $37.90 | 64300 |
| 2021-08-03 | 38.07 | $38.27 | 180400 |
| 2021-08-02 | 38.02 | $38.02 | 518200 |
| 2021-07-30 | 38.01 | $38.10 | 66300 |
| 2021-07-29 | 37.98 | $38.33 | 66400 |
| 2021-07-28 | 37.90 | $38.11 | 83900 |
| 2021-07-27 | 37.86 | $38.10 | 115400 |
| 2021-07-26 | 37.81 | $38.19 | 129000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
62.28
2026-07-23
Close Price
$61.81
Vol: 1.0M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
32.94
Average
45.49
Maximum
62.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 62.28 | $61.81 | 1.0M |
| 2026-07-22 | 62.37 | $62.50 | 761043 |
| 2026-07-21 | 62.25 | $62.08 | 689934 |
| 2026-07-20 | 62.22 | $61.76 | 643340 |
| 2026-07-17 | 62.29 | $62.16 | 842516 |
| 2026-07-16 | 62.24 | $62.65 | 732540 |
| 2026-07-15 | 62.01 | $62.29 | 793067 |
| 2026-07-14 | 61.84 | $62.05 | 664283 |
| 2026-07-13 | 61.70 | $61.94 | 1.3M |
| 2026-07-10 | 61.56 | $62.14 | 729521 |
| 2026-07-09 | 61.32 | $61.77 | 659416 |
| 2026-07-08 | 61.15 | $61.50 | 705900 |
| 2026-07-07 | 61.02 | $61.83 | 611117 |
| 2026-07-06 | 60.75 | $61.54 | 770001 |
| 2026-07-02 | 60.52 | $61.28 | 766293 |
| 2026-07-01 | 60.32 | $60.68 | 806129 |
| 2026-06-30 | 60.27 | $60.29 | 804565 |
| 2026-06-29 | 60.33 | $60.34 | 694898 |
| 2026-06-26 | 60.40 | $60.12 | 927202 |
| 2026-06-25 | 60.55 | $59.97 | 722846 |
| 2026-06-24 | 60.78 | $60.48 | 601822 |
| 2026-06-23 | 60.90 | $60.44 | 900500 |
| 2026-06-22 | 61.06 | $60.39 | 1.2M |
| 2026-06-18 | 61.26 | $60.59 | 738200 |
| 2026-06-17 | 61.44 | $60.85 | 940200 |
| 2026-06-16 | 61.57 | $61.76 | 553500 |
| 2026-06-15 | 61.44 | $61.77 | 916307 |
| 2026-06-12 | 61.26 | $61.47 | 730147 |
| 2026-06-11 | 61.13 | $61.12 | 894500 |
| 2026-06-10 | 61.08 | $60.44 | 697700 |
| 2026-06-09 | 61.23 | $60.76 | 561098 |
| 2026-06-08 | 61.31 | $60.51 | 598432 |
| 2026-06-05 | 61.46 | $60.64 | 1.2M |
| 2026-06-04 | 61.60 | $61.26 | 586663 |
| 2026-06-03 | 61.56 | $60.96 | 633500 |
| 2026-06-02 | 61.60 | $61.65 | 726800 |
| 2026-06-01 | 61.41 | $61.62 | 862690 |
| 2026-05-29 | 61.17 | $61.64 | 662549 |
| 2026-05-28 | 60.87 | $61.09 | 732672 |
| 2026-05-27 | 60.66 | $60.79 | 557745 |
| 2026-05-26 | 60.49 | $60.70 | 668772 |
| 2026-05-22 | 60.30 | $60.70 | 617385 |
| 2026-05-21 | 60.05 | $60.17 | 635388 |
| 2026-05-20 | 59.91 | $60.04 | 789847 |
| 2026-05-19 | 59.78 | $59.39 | 641864 |
| 2026-05-18 | 59.81 | $59.50 | 606466 |
| 2026-05-15 | 59.81 | $59.26 | 702598 |
| 2026-05-14 | 59.87 | $59.95 | 759400 |
| 2026-05-13 | 59.72 | $59.41 | 730900 |
| 2026-05-12 | 59.69 | $59.42 | 528804 |
| 2026-05-11 | 59.64 | $59.24 | 754336 |
| 2026-05-08 | 59.63 | $59.51 | 602417 |
| 2026-05-07 | 59.52 | $59.22 | 716600 |
| 2026-05-06 | 59.47 | $59.62 | 870539 |
| 2026-05-05 | 59.27 | $58.75 | 493184 |
| 2026-05-04 | 59.29 | $58.37 | 854390 |
| 2026-05-01 | 59.42 | $59.11 | 755900 |
| 2026-04-30 | 59.33 | $59.07 | 624173 |
| 2026-04-29 | 59.22 | $58.44 | 482431 |
| 2026-04-28 | 59.27 | $58.73 | 549940 |
| 2026-04-27 | 59.22 | $58.68 | 539012 |
| 2026-04-24 | 59.17 | $58.67 | 715199 |
| 2026-04-23 | 59.10 | $58.68 | 809908 |
| 2026-04-22 | 58.98 | $58.72 | 784724 |
| 2026-04-21 | 58.82 | $58.56 | 687558 |
| 2026-04-20 | 58.65 | $59.16 | 667616 |
| 2026-04-17 | 58.24 | $59.18 | 820102 |
| 2026-04-16 | 57.73 | $58.35 | 673721 |
| 2026-04-15 | 57.35 | $58.18 | 889400 |
| 2026-04-14 | 56.94 | $57.84 | 886831 |
| 2026-04-13 | 56.54 | $57.49 | 617058 |
| 2026-04-10 | 56.15 | $57.23 | 857064 |
| 2026-04-09 | 55.77 | $57.38 | 688826 |
| 2026-04-08 | 55.26 | $56.96 | 1.5M |
| 2026-04-07 | 54.78 | $55.73 | 1.1M |
| 2026-04-06 | 54.59 | $55.88 | 616036 |
| 2026-04-02 | 54.33 | $55.60 | 1.1M |
| 2026-04-01 | 54.11 | $55.40 | 1.5M |
| 2026-03-31 | 53.92 | $55.24 | 1.1M |
| 2026-03-30 | 53.76 | $53.97 | 2.1M |
| 2026-03-27 | 53.99 | $53.90 | 939233 |
| 2026-03-26 | 54.32 | $54.58 | 1.0M |
| 2026-03-25 | 54.53 | $55.09 | 934868 |
| 2026-03-24 | 54.63 | $54.73 | 1.3M |
| 2026-03-23 | 54.90 | $54.81 | 1.8M |
| 2026-03-20 | 55.22 | $54.23 | 1.5M |
| 2026-03-19 | 55.81 | $55.62 | 1.5M |
| 2026-03-18 | 56.10 | $55.77 | 1.1M |
| 2026-03-17 | 56.43 | $56.69 | 830213 |
| 2026-03-16 | 56.55 | $56.60 | 699780 |
| 2026-03-13 | 56.74 | $56.14 | 1.3M |
| 2026-03-12 | 57.13 | $56.43 | 949728 |
| 2026-03-11 | 57.52 | $57.17 | 807441 |
| 2026-03-10 | 57.77 | $57.41 | 1.1M |
| 2026-03-09 | 58.00 | $57.53 | 1.5M |
| 2026-03-06 | 58.26 | $57.39 | 1.1M |
| 2026-03-05 | 58.62 | $57.89 | 1.1M |
| 2026-03-04 | 58.90 | $58.40 | 768941 |
| 2026-03-03 | 59.08 | $58.21 | 1.4M |
| 2026-03-02 | 59.36 | $58.69 | 1.2M |
| 2026-02-27 | 59.55 | $59.02 | 943784 |
| 2026-02-26 | 59.66 | $59.41 | 1.1M |
| 2026-02-25 | 59.67 | $59.53 | 808716 |
| 2026-02-24 | 59.64 | $59.27 | 1.4M |
| 2026-02-23 | 59.67 | $59.16 | 1.1M |
| 2026-02-20 | 59.74 | $59.65 | 921423 |
| 2026-02-19 | 59.66 | $59.31 | 876500 |
| 2026-02-18 | 59.66 | $59.37 | 1.0M |
| 2026-02-17 | 59.63 | $59.19 | 976534 |
| 2026-02-13 | 59.64 | $59.11 | 1.1M |
| 2026-02-12 | 59.66 | $59.03 | 1.0M |
| 2026-02-11 | 59.71 | $59.90 | 1.0M |
| 2026-02-10 | 59.48 | $59.75 | 775618 |
| 2026-02-09 | 59.23 | $59.73 | 1.1M |
| 2026-02-06 | 58.92 | $59.62 | 1.2M |
| 2026-02-05 | 58.57 | $58.51 | 1.2M |
| 2026-02-04 | 58.49 | $58.94 | 1.3M |
| 2026-02-03 | 58.24 | $58.43 | 1.1M |
| 2026-02-02 | 58.10 | $58.20 | 1.3M |
| 2026-01-30 | 57.99 | $58.14 | 1.2M |
| 2026-01-29 | 57.87 | $58.13 | 1.2M |
| 2026-01-28 | 57.72 | $58.07 | 818400 |
| 2026-01-27 | 57.56 | $58.15 | 831512 |
| 2026-01-26 | 57.33 | $57.61 | 988932 |
| 2026-01-23 | 57.22 | $57.24 | 951841 |
| 2026-01-22 | 57.20 | $57.18 | 1.0M |
| 2026-01-21 | 57.19 | $57.04 | 1.2M |
| 2026-01-20 | 57.23 | $56.62 | 1.3M |
| 2026-01-16 | 57.40 | $57.66 | 1.4M |
| 2026-01-15 | 57.28 | $57.49 | 879201 |
| 2026-01-14 | 57.19 | $57.38 | 1.0M |
| 2026-01-13 | 57.10 | $57.26 | 855534 |
| 2026-01-12 | 57.04 | $57.18 | 991664 |
| 2026-01-09 | 56.98 | $57.18 | 970745 |
| 2026-01-08 | 56.91 | $56.87 | 1.0M |
| 2026-01-07 | 56.92 | $56.48 | 1.1M |
| 2026-01-06 | 57.06 | $57.12 | 1.5M |
| 2026-01-05 | 57.02 | $57.09 | 1.4M |
| 2026-01-02 | 56.98 | $57.04 | 1.5M |
| 2025-12-31 | 56.94 | $56.69 | 747176 |
| 2025-12-30 | 57.01 | $57.05 | 701038 |
| 2025-12-29 | 56.97 | $56.99 | 826054 |
| 2025-12-26 | 56.95 | $57.10 | 587571 |
| 2025-12-24 | 56.88 | $57.09 | 564506 |
| 2025-12-23 | 56.79 | $56.84 | 1.2M |
| 2025-12-22 | 56.77 | $56.63 | 1.2M |
| 2025-12-19 | 56.80 | $56.33 | 1.1M |
| 2025-12-18 | 56.93 | $56.49 | 843400 |
| 2025-12-17 | 57.04 | $56.52 | 693124 |
| 2025-12-16 | 57.16 | $56.62 | 1.3M |
| 2025-12-15 | 57.27 | $56.99 | 943330 |
| 2025-12-12 | 57.28 | $57.01 | 745663 |
| 2025-12-11 | 57.28 | $57.44 | 780700 |
| 2025-12-10 | 57.14 | $57.27 | 727548 |
| 2025-12-09 | 57.01 | $56.88 | 770846 |
| 2025-12-08 | 56.97 | $56.95 | 791944 |
| 2025-12-05 | 56.89 | $56.98 | 839795 |
| 2025-12-04 | 56.78 | $57.02 | 934695 |
| 2025-12-03 | 56.63 | $56.94 | 658202 |
| 2025-12-02 | 56.46 | $56.72 | 701907 |
| 2025-12-01 | 56.33 | $56.77 | 932564 |
| 2025-11-28 | 56.15 | $57.01 | 383500 |
| 2025-11-26 | 55.85 | $56.71 | 762140 |
| 2025-11-25 | 55.58 | $56.20 | 1.0M |
| 2025-11-24 | 55.41 | $55.75 | 814789 |
| 2025-11-21 | 55.36 | $55.34 | 1.1M |
| 2025-11-20 | 55.42 | $54.83 | 1.6M |
| 2025-11-19 | 55.66 | $55.34 | 784538 |
| 2025-11-18 | 55.79 | $55.32 | 1.3M |
| 2025-11-17 | 55.96 | $55.50 | 1.0M |
| 2025-11-14 | 56.11 | $56.08 | 913109 |
| 2025-11-13 | 56.11 | $56.01 | 1.1M |
| 2025-11-12 | 56.13 | $56.61 | 737107 |
| 2025-11-11 | 55.96 | $56.45 | 704125 |
| 2025-11-10 | 55.81 | $56.11 | 907500 |
| 2025-11-07 | 55.72 | $55.67 | 1.1M |
| 2025-11-06 | 55.76 | $55.38 | 828206 |
| 2025-11-05 | 55.90 | $55.58 | 967026 |
| 2025-11-04 | 56.01 | $55.49 | 702667 |
| 2025-11-03 | 56.17 | $55.83 | 993600 |
| 2025-10-31 | 56.25 | $55.99 | 723700 |
| 2025-10-30 | 56.29 | $56.04 | 1.1M |
| 2025-10-29 | 56.33 | $56.38 | 1.1M |
| 2025-10-28 | 56.26 | $56.65 | 944376 |
| 2025-10-27 | 56.09 | $56.68 | 1.1M |
| 2025-10-24 | 55.86 | $56.26 | 777474 |
| 2025-10-23 | 55.72 | $55.86 | 619230 |
| 2025-10-22 | 55.67 | $55.82 | 657500 |
| 2025-10-21 | 55.62 | $55.91 | 736568 |
| 2025-10-20 | 55.54 | $55.99 | 759600 |
| 2025-10-17 | 55.41 | $55.51 | 689356 |
| 2025-10-16 | 55.40 | $55.24 | 949065 |
| 2025-10-15 | 55.48 | $55.66 | 1.2M |
| 2025-10-14 | 55.44 | $55.40 | 1.1M |
| 2025-10-13 | 55.48 | $55.28 | 758007 |
| 2025-10-10 | 55.56 | $54.66 | 1.4M |
| 2025-10-09 | 55.86 | $55.66 | 752100 |
| 2025-10-08 | 55.90 | $55.92 | 760301 |
| 2025-10-07 | 55.87 | $55.80 | 797421 |
| 2025-10-06 | 55.86 | $55.85 | 993439 |
| 2025-10-03 | 55.83 | $56.00 | 793542 |
| 2025-10-02 | 55.75 | $55.73 | 996724 |
| 2025-10-01 | 55.73 | $56.02 | 843720 |
| 2025-09-30 | 55.60 | $55.71 | 622670 |
| 2025-09-29 | 55.55 | $55.53 | 721788 |
| 2025-09-26 | 55.54 | $55.63 | 720000 |
| 2025-09-25 | 55.50 | $55.32 | 609124 |
| 2025-09-24 | 55.54 | $55.41 | 706690 |
| 2025-09-23 | 55.56 | $55.56 | 763045 |
| 2025-09-22 | 55.53 | $55.51 | 1.4M |
| 2025-09-19 | 55.50 | $55.31 | 852903 |
| 2025-09-18 | 55.53 | $55.58 | 1.0M |
| 2025-09-17 | 55.48 | $55.57 | 737826 |
| 2025-09-16 | 55.42 | $55.46 | 902410 |
| 2025-09-15 | 55.37 | $55.52 | 674012 |
| 2025-09-12 | 55.28 | $55.50 | 591067 |
| 2025-09-11 | 55.19 | $55.59 | 831778 |
| 2025-09-10 | 55.03 | $55.20 | 793500 |
| 2025-09-09 | 54.97 | $54.82 | 691788 |
| 2025-09-08 | 55.01 | $54.75 | 832500 |
| 2025-09-05 | 55.07 | $54.78 | 798400 |
| 2025-09-04 | 55.14 | $55.03 | 639629 |
| 2025-09-03 | 55.14 | $54.78 | 754533 |
| 2025-09-02 | 55.21 | $54.88 | 813558 |
| 2025-08-29 | 55.26 | $55.17 | 1.1M |
| 2025-08-28 | 55.22 | $55.23 | 807943 |
| 2025-08-27 | 55.15 | $55.23 | 947500 |
| 2025-08-26 | 55.06 | $55.12 | 940004 |
| 2025-08-25 | 54.97 | $55.06 | 1.0M |
| 2025-08-22 | 54.88 | $55.30 | 1.0M |
| 2025-08-21 | 54.68 | $54.44 | 652000 |
| 2025-08-20 | 54.71 | $54.61 | 1.1M |
| 2025-08-19 | 54.69 | $54.62 | 966800 |
| 2025-08-18 | 54.65 | $54.56 | 808700 |
| 2025-08-15 | 54.61 | $54.70 | 736100 |
| 2025-08-14 | 54.52 | $54.78 | 767800 |
| 2025-08-13 | 54.37 | $54.83 | 842900 |
| 2025-08-12 | 54.17 | $54.57 | 772400 |
| 2025-08-11 | 54.00 | $54.09 | 928800 |
| 2025-08-08 | 53.94 | $54.25 | 859900 |
| 2025-08-07 | 53.82 | $53.87 | 946300 |
| 2025-08-06 | 53.78 | $53.66 | 1.3M |
| 2025-08-05 | 53.80 | $53.50 | 763800 |
| 2025-08-04 | 53.86 | $53.68 | 927500 |
| 2025-08-01 | 53.88 | $53.06 | 1.2M |
| 2025-07-31 | 54.10 | $53.53 | 1.2M |
| 2025-07-30 | 54.20 | $53.90 | 1.3M |
| 2025-07-29 | 54.20 | $54.08 | 784100 |
| 2025-07-28 | 54.13 | $53.98 | 931400 |
| 2025-07-25 | 54.07 | $54.17 | 929100 |
| 2025-07-24 | 53.93 | $54.00 | 951900 |
| 2025-07-23 | 53.80 | $53.98 | 995300 |
| 2025-07-22 | 53.64 | $53.66 | 884700 |
| 2025-07-21 | 53.53 | $53.42 | 837800 |
| 2025-07-18 | 53.47 | $53.33 | 787500 |
| 2025-07-17 | 53.41 | $53.39 | 800200 |
| 2025-07-16 | 53.32 | $52.97 | 901300 |
| 2025-07-15 | 53.32 | $52.83 | 2.0M |
| 2025-07-14 | 53.36 | $53.10 | 923800 |
| 2025-07-11 | 53.31 | $53.20 | 722000 |
| 2025-07-10 | 53.20 | $53.36 | 622000 |
| 2025-07-09 | 53.01 | $53.09 | 772800 |
| 2025-07-08 | 52.85 | $52.79 | 856500 |
| 2025-07-07 | 52.74 | $52.80 | 857400 |
| 2025-07-03 | 52.59 | $53.18 | 446000 |
| 2025-07-02 | 52.28 | $52.83 | 685200 |
| 2025-07-01 | 52.00 | $52.42 | 853400 |
| 2025-06-30 | 51.79 | $52.02 | 743200 |
| 2025-06-27 | 51.65 | $51.84 | 820100 |
| 2025-06-26 | 51.52 | $51.67 | 810400 |
| 2025-06-25 | 51.42 | $51.29 | 973400 |
| 2025-06-24 | 51.41 | $51.41 | 847600 |
| 2025-06-23 | 51.35 | $51.00 | 1.5M |
| 2025-06-20 | 51.41 | $50.78 | 890000 |
| 2025-06-18 | 51.54 | $51.14 | 785500 |
| 2025-06-17 | 51.57 | $51.06 | 1.3M |
| 2025-06-16 | 51.63 | $51.41 | 556400 |
| 2025-06-13 | 51.58 | $51.14 | 694300 |
| 2025-06-12 | 51.59 | $51.70 | 602900 |
| 2025-06-11 | 51.42 | $51.46 | 734000 |
| 2025-06-10 | 51.28 | $51.37 | 556000 |
| 2025-06-09 | 51.12 | $51.02 | 562800 |
| 2025-06-06 | 51.03 | $51.00 | 484900 |
| 2025-06-05 | 50.92 | $50.55 | 567100 |
| 2025-06-04 | 50.92 | $50.69 | 476400 |
| 2025-06-03 | 50.86 | $50.91 | 726100 |
| 2025-06-02 | 50.70 | $50.49 | 557400 |
| 2025-05-30 | 50.64 | $50.23 | 544300 |
| 2025-05-29 | 50.63 | $50.27 | 514200 |
| 2025-05-28 | 50.59 | $49.94 | 542300 |
| 2025-05-27 | 50.64 | $50.22 | 791100 |
| 2025-05-23 | 50.61 | $49.49 | 988900 |
| 2025-05-22 | 50.78 | $49.60 | 749900 |
| 2025-05-21 | 50.94 | $49.80 | 618800 |
| 2025-05-20 | 51.05 | $50.77 | 535700 |
| 2025-05-19 | 50.86 | $50.85 | 629300 |
| 2025-05-16 | 50.59 | $50.85 | 887800 |
| 2025-05-15 | 50.24 | $50.57 | 508700 |
| 2025-05-14 | 49.89 | $50.08 | 678800 |
| 2025-05-13 | 49.60 | $50.08 | 845200 |
| 2025-05-12 | 49.23 | $49.94 | 953300 |
| 2025-05-09 | 48.82 | $48.88 | 694600 |
| 2025-05-08 | 48.65 | $48.80 | 790300 |
| 2025-05-07 | 48.46 | $48.44 | 425500 |
| 2025-05-06 | 48.33 | $48.34 | 644300 |
| 2025-05-05 | 48.20 | $48.54 | 482900 |
| 2025-05-02 | 47.97 | $48.74 | 917700 |
| 2025-05-01 | 47.62 | $48.23 | 800000 |
| 2025-04-30 | 47.36 | $47.98 | 469700 |
| 2025-04-29 | 47.12 | $48.10 | 630600 |
| 2025-04-28 | 46.80 | $47.84 | 582200 |
| 2025-04-25 | 46.49 | $47.70 | 490100 |
| 2025-04-24 | 46.16 | $47.51 | 448400 |
| 2025-04-23 | 45.83 | $47.06 | 518600 |
| 2025-04-22 | 45.59 | $46.65 | 676300 |
| 2025-04-21 | 45.44 | $45.66 | 465000 |
| 2025-04-17 | 45.60 | $46.56 | 436000 |
| 2025-04-16 | 45.51 | $46.14 | 506600 |
| 2025-04-15 | 45.56 | $46.77 | 510800 |
| 2025-04-14 | 45.45 | $46.79 | 524600 |
| 2025-04-11 | 45.33 | $46.26 | 575400 |
| 2025-04-10 | 45.37 | $45.37 | 630300 |
| 2025-04-09 | 45.73 | $46.85 | 1.2M |
| 2025-04-08 | 45.72 | $43.60 | 1.1M |
| 2025-04-07 | 46.77 | $44.38 | 1.7M |
| 2025-04-04 | 47.82 | $44.89 | 1.6M |
| 2025-04-03 | 48.96 | $47.66 | 969300 |
| 2025-04-02 | 49.47 | $49.74 | 343400 |
| 2025-04-01 | 49.45 | $49.59 | 543200 |
| 2025-03-31 | 49.47 | $49.60 | 483900 |
| 2025-03-28 | 49.50 | $49.12 | 610600 |
| 2025-03-27 | 49.69 | $49.70 | 398900 |
| 2025-03-26 | 49.75 | $49.88 | 371600 |
| 2025-03-25 | 49.77 | $50.03 | 479300 |
| 2025-03-24 | 49.74 | $50.17 | 662600 |
| 2025-03-21 | 49.68 | $49.65 | 409200 |
| 2025-03-20 | 49.77 | $50.26 | 516400 |
| 2025-03-19 | 49.70 | $50.37 | 423900 |
| 2025-03-18 | 49.58 | $50.08 | 363600 |
| 2025-03-17 | 49.53 | $50.29 | 1.3M |
| 2025-03-14 | 49.41 | $49.72 | 433600 |
| 2025-03-13 | 49.47 | $48.86 | 582900 |
| 2025-03-12 | 49.81 | $49.32 | 588700 |
| 2025-03-11 | 50.09 | $49.42 | 1.6M |
| 2025-03-10 | 50.41 | $49.99 | 783400 |
| 2025-03-07 | 50.62 | $50.69 | 441800 |
| 2025-03-06 | 50.67 | $50.02 | 535600 |
| 2025-03-05 | 50.93 | $50.49 | 539600 |
| 2025-03-04 | 51.11 | $50.08 | 984300 |
| 2025-03-03 | 51.46 | $50.99 | 539300 |
| 2025-02-28 | 51.60 | $51.42 | 416800 |
| 2025-02-27 | 51.62 | $50.87 | 338700 |
| 2025-02-26 | 51.82 | $51.29 | 642700 |
| 2025-02-25 | 51.93 | $51.48 | 601700 |
| 2025-02-24 | 52.00 | $51.47 | 712400 |
| 2025-02-21 | 52.08 | $51.73 | 1.1M |
| 2025-02-20 | 52.08 | $52.28 | 643900 |
| 2025-02-19 | 51.91 | $52.15 | 474900 |
| 2025-02-18 | 51.73 | $51.88 | 565900 |
| 2025-02-14 | 51.59 | $51.68 | 523200 |
| 2025-02-13 | 51.48 | $51.74 | 502800 |
| 2025-02-12 | 51.32 | $51.45 | 406000 |
| 2025-02-11 | 51.21 | $51.62 | 444500 |
| 2025-02-10 | 51.03 | $51.34 | 538300 |
| 2025-02-07 | 50.88 | $50.88 | 889400 |
| 2025-02-06 | 50.85 | $51.09 | 1.4M |
| 2025-02-05 | 50.75 | $50.95 | 457300 |
| 2025-02-04 | 50.67 | $50.37 | 398500 |
| 2025-02-03 | 50.75 | $50.15 | 858100 |
| 2025-01-31 | 50.91 | $50.50 | 564100 |
| 2025-01-30 | 51.00 | $50.91 | 526900 |
| 2025-01-29 | 50.98 | $50.69 | 473800 |
| 2025-01-28 | 51.02 | $50.84 | 494600 |
| 2025-01-27 | 51.02 | $50.88 | 631100 |
| 2025-01-24 | 51.00 | $51.41 | 619100 |
| 2025-01-23 | 50.81 | $51.47 | 1.0M |
| 2025-01-22 | 50.55 | $51.15 | 600800 |
| 2025-01-21 | 50.34 | $51.25 | 730300 |
| 2025-01-17 | 50.05 | $50.88 | 592200 |
| 2025-01-16 | 49.82 | $50.48 | 552300 |
| 2025-01-15 | 49.67 | $50.39 | 491100 |
| 2025-01-14 | 49.52 | $49.76 | 486800 |
| 2025-01-13 | 49.54 | $49.46 | 522100 |
| 2025-01-10 | 49.68 | $49.35 | 888200 |
| 2025-01-08 | 49.89 | $50.18 | 641600 |
| 2025-01-07 | 49.89 | $50.12 | 583500 |
| 2025-01-06 | 49.91 | $50.51 | 728100 |
| 2025-01-03 | 49.83 | $50.46 | 735300 |
| 2025-01-02 | 49.75 | $49.98 | 680300 |
| 2024-12-31 | 49.81 | $49.94 | 687800 |
| 2024-12-30 | 49.91 | $49.83 | 760400 |
| 2024-12-27 | 50.08 | $50.35 | 422800 |
| 2024-12-26 | 50.13 | $50.66 | 335500 |
| 2024-12-24 | 50.10 | $50.56 | 328300 |
| 2024-12-23 | 50.10 | $50.18 | 820600 |
| 2024-12-20 | 50.24 | $49.85 | 506300 |
| 2024-12-19 | 50.52 | $49.66 | 616200 |
| 2024-12-18 | 50.94 | $49.82 | 731400 |
| 2024-12-17 | 51.39 | $51.11 | 532600 |
| 2024-12-16 | 51.55 | $51.35 | 781200 |
| 2024-12-13 | 51.66 | $51.48 | 432600 |
| 2024-12-12 | 51.76 | $51.28 | 1.3M |
| 2024-12-11 | 51.94 | $51.50 | 463800 |
| 2024-12-10 | 52.10 | $51.53 | 413300 |
| 2024-12-09 | 52.27 | $51.80 | 411000 |
| 2024-12-06 | 52.40 | $52.05 | 505100 |
| 2024-12-05 | 52.47 | $52.26 | 428200 |
| 2024-12-04 | 52.49 | $52.27 | 483600 |
| 2024-12-03 | 52.50 | $52.24 | 394100 |
| 2024-12-02 | 52.52 | $52.38 | 530400 |
| 2024-11-29 | 52.49 | $52.63 | 291300 |
| 2024-11-27 | 52.36 | $52.37 | 414700 |
| 2024-11-26 | 52.29 | $52.51 | 339200 |
| 2024-11-25 | 52.15 | $52.36 | 606600 |
| 2024-11-22 | 52.03 | $52.35 | 547100 |
| 2024-11-21 | 51.87 | $52.13 | 499900 |
| 2024-11-20 | 51.75 | $51.74 | 444800 |
| 2024-11-19 | 51.72 | $51.80 | 401300 |
| 2024-11-18 | 51.66 | $51.70 | 422300 |
| 2024-11-15 | 51.62 | $51.35 | 630700 |
| 2024-11-14 | 51.67 | $51.56 | 613200 |
| 2024-11-13 | 51.66 | $51.69 | 394200 |
| 2024-11-12 | 51.61 | $51.66 | 477200 |
| 2024-11-11 | 51.55 | $51.97 | 500400 |
| 2024-11-08 | 51.38 | $52.09 | 487600 |
| 2024-11-07 | 51.13 | $51.82 | 730500 |
| 2024-11-06 | 50.91 | $51.64 | 1.0M |
| 2024-11-05 | 50.70 | $50.98 | 524800 |
| 2024-11-04 | 50.65 | $50.39 | 320400 |
| 2024-11-01 | 50.78 | $50.32 | 466200 |
| 2024-10-31 | 50.96 | $50.35 | 430200 |
| 2024-10-30 | 51.17 | $50.76 | 287000 |
| 2024-10-29 | 51.29 | $50.86 | 353200 |
| 2024-10-28 | 51.41 | $51.10 | 427800 |
| 2024-10-25 | 51.46 | $50.96 | 355000 |
| 2024-10-24 | 51.58 | $51.25 | 352100 |
| 2024-10-23 | 51.61 | $51.30 | 416900 |
| 2024-10-22 | 51.64 | $51.56 | 360300 |
| 2024-10-21 | 51.58 | $51.48 | 388100 |
| 2024-10-18 | 51.52 | $51.72 | 526300 |
| 2024-10-17 | 51.37 | $51.48 | 522700 |
| 2024-10-16 | 51.25 | $51.56 | 575100 |
| 2024-10-15 | 51.08 | $51.11 | 362400 |
| 2024-10-14 | 51.00 | $51.44 | 391600 |
| 2024-10-11 | 50.80 | $51.07 | 406100 |
| 2024-10-10 | 50.66 | $50.69 | 488300 |
| 2024-10-09 | 50.61 | $50.76 | 315400 |
| 2024-10-08 | 50.53 | $50.42 | 449600 |
| 2024-10-07 | 50.53 | $50.24 | 412800 |
| 2024-10-04 | 50.58 | $50.52 | 390600 |
| 2024-10-03 | 50.55 | $50.35 | 353200 |
| 2024-10-02 | 50.56 | $50.37 | 342200 |
| 2024-10-01 | 50.56 | $50.35 | 450900 |
| 2024-09-30 | 50.56 | $50.65 | 429400 |
| 2024-09-27 | 50.46 | $50.36 | 449000 |
| 2024-09-26 | 50.42 | $50.33 | 338100 |
| 2024-09-25 | 50.38 | $50.31 | 407500 |
| 2024-09-24 | 50.34 | $50.49 | 445100 |
| 2024-09-23 | 50.21 | $50.30 | 515800 |
| 2024-09-20 | 50.12 | $50.06 | 340000 |
| 2024-09-19 | 50.07 | $50.49 | 295800 |
| 2024-09-18 | 49.87 | $49.93 | 360000 |
| 2024-09-17 | 49.80 | $50.01 | 368200 |
| 2024-09-16 | 49.68 | $50.09 | 322000 |
| 2024-09-13 | 49.51 | $49.89 | 441900 |
| 2024-09-12 | 49.36 | $49.50 | 326900 |
| 2024-09-11 | 49.30 | $49.24 | 293300 |
| 2024-09-10 | 49.30 | $49.00 | 383800 |
| 2024-09-09 | 49.38 | $48.97 | 336200 |
| 2024-09-06 | 49.48 | $48.39 | 397800 |
| 2024-09-05 | 49.79 | $49.14 | 524300 |
| 2024-09-04 | 49.91 | $49.28 | 572600 |
| 2024-09-03 | 50.01 | $49.32 | 479200 |
| 2024-08-30 | 50.11 | $50.12 | 256800 |
| 2024-08-29 | 49.96 | $49.72 | 387700 |
| 2024-08-28 | 49.90 | $49.68 | 441100 |
| 2024-08-27 | 49.83 | $49.89 | 404600 |
| 2024-08-26 | 49.67 | $49.90 | 479900 |
| 2024-08-23 | 49.45 | $49.88 | 366000 |
| 2024-08-22 | 49.19 | $49.23 | 320800 |
| 2024-08-21 | 49.07 | $49.48 | 447200 |
| 2024-08-20 | 48.83 | $49.33 | 457900 |
| 2024-08-19 | 48.58 | $49.55 | 489900 |
| 2024-08-16 | 48.21 | $49.07 | 286500 |
| 2024-08-15 | 47.89 | $48.97 | 537000 |
| 2024-08-14 | 47.55 | $48.38 | 568900 |
| 2024-08-13 | 47.31 | $48.10 | 372200 |
| 2024-08-12 | 47.12 | $47.40 | 440700 |
| 2024-08-09 | 47.10 | $47.38 | 477800 |
| 2024-08-08 | 47.10 | $47.29 | 302900 |
| 2024-08-07 | 47.13 | $46.55 | 445600 |
| 2024-08-06 | 47.40 | $46.72 | 477800 |
| 2024-08-05 | 47.68 | $46.26 | 814100 |
| 2024-08-02 | 48.17 | $47.67 | 369700 |
| 2024-08-01 | 48.32 | $48.12 | 391000 |
| 2024-07-31 | 48.36 | $48.71 | 333500 |
| 2024-07-30 | 48.21 | $48.06 | 290800 |
| 2024-07-29 | 48.24 | $48.14 | 398600 |
| 2024-07-26 | 48.24 | $48.22 | 357700 |
| 2024-07-25 | 48.21 | $47.67 | 352500 |
| 2024-07-24 | 48.35 | $47.67 | 390200 |
| 2024-07-23 | 48.51 | $48.23 | 282000 |
| 2024-07-22 | 48.52 | $48.52 | 259300 |
| 2024-07-19 | 48.43 | $48.11 | 275500 |
| 2024-07-18 | 48.45 | $48.42 | 417100 |
| 2024-07-17 | 48.36 | $48.60 | 336900 |
| 2024-07-16 | 48.20 | $48.72 | 421000 |
| 2024-07-15 | 47.95 | $48.31 | 468000 |
| 2024-07-12 | 47.77 | $48.19 | 373000 |
| 2024-07-11 | 47.58 | $47.94 | 350100 |
| 2024-07-10 | 47.43 | $47.90 | 321900 |
| 2024-07-09 | 47.26 | $47.39 | 320800 |
| 2024-07-08 | 47.21 | $47.38 | 292300 |
| 2024-07-05 | 47.15 | $47.32 | 676900 |
| 2024-07-03 | 47.09 | $47.40 | 194800 |
| 2024-07-02 | 46.99 | $47.04 | 408900 |
| 2024-07-01 | 46.99 | $46.88 | 260700 |
| 2024-06-28 | 47.03 | $46.78 | 304100 |
| 2024-06-27 | 47.11 | $46.76 | 379200 |
| 2024-06-26 | 47.21 | $46.90 | 251200 |
| 2024-06-25 | 47.29 | $47.00 | 337600 |
| 2024-06-24 | 47.35 | $47.06 | 439500 |
| 2024-06-21 | 47.40 | $46.98 | 318800 |
| 2024-06-20 | 47.48 | $47.50 | 453700 |
| 2024-06-18 | 47.41 | $47.63 | 321800 |
| 2024-06-17 | 47.28 | $47.37 | 337800 |
| 2024-06-14 | 47.19 | $47.13 | 338100 |
| 2024-06-13 | 47.15 | $47.11 | 282700 |
| 2024-06-12 | 47.10 | $47.04 | 254500 |
| 2024-06-11 | 47.06 | $46.82 | 259100 |
| 2024-06-10 | 47.08 | $46.90 | 287900 |
| 2024-06-07 | 47.06 | $46.82 | 337900 |
| 2024-06-06 | 47.07 | $46.98 | 343100 |
| 2024-06-05 | 47.01 | $47.03 | 319200 |
| 2024-06-04 | 46.92 | $46.77 | 248300 |
| 2024-06-03 | 46.88 | $46.71 | 226900 |
| 2024-05-31 | 46.85 | $46.79 | 220200 |
| 2024-05-30 | 46.78 | $46.34 | 310400 |
| 2024-05-29 | 46.82 | $46.21 | 189900 |
| 2024-05-28 | 46.91 | $46.64 | 277900 |
| 2024-05-24 | 46.87 | $46.49 | 231000 |
| 2024-05-23 | 46.86 | $46.19 | 319500 |
| 2024-05-22 | 46.93 | $46.54 | 324800 |
| 2024-05-21 | 46.89 | $46.79 | 199700 |
| 2024-05-20 | 46.75 | $46.70 | 263400 |
| 2024-05-17 | 46.60 | $46.73 | 216500 |
| 2024-05-16 | 46.40 | $46.68 | 221700 |
| 2024-05-15 | 46.15 | $46.77 | 288400 |
| 2024-05-14 | 45.81 | $46.21 | 321500 |
| 2024-05-13 | 45.57 | $45.94 | 237900 |
| 2024-05-10 | 45.35 | $45.81 | 222700 |
| 2024-05-09 | 45.13 | $45.67 | 212600 |
| 2024-05-08 | 44.89 | $45.37 | 228400 |
| 2024-05-07 | 44.69 | $45.26 | 151200 |
| 2024-05-06 | 44.48 | $45.09 | 250900 |
| 2024-05-03 | 44.27 | $44.78 | 213800 |
| 2024-05-02 | 44.13 | $44.35 | 246200 |
| 2024-05-01 | 44.08 | $43.95 | 254000 |
| 2024-04-30 | 44.16 | $44.16 | 337000 |
| 2024-04-29 | 44.18 | $44.80 | 161400 |
| 2024-04-26 | 44.02 | $44.41 | 234500 |
| 2024-04-25 | 43.94 | $44.35 | 214500 |
| 2024-04-24 | 43.86 | $44.41 | 200600 |
| 2024-04-23 | 43.76 | $44.43 | 261700 |
| 2024-04-22 | 43.63 | $43.99 | 642000 |
| 2024-04-19 | 43.62 | $43.55 | 421700 |
| 2024-04-18 | 43.76 | $43.50 | 411500 |
| 2024-04-17 | 43.94 | $43.48 | 205200 |
| 2024-04-16 | 44.18 | $43.55 | 306700 |
| 2024-04-15 | 44.45 | $43.78 | 406700 |
| 2024-04-12 | 44.70 | $44.16 | 220800 |
| 2024-04-11 | 44.89 | $44.75 | 310800 |
| 2024-04-10 | 44.94 | $44.51 | 290700 |
| 2024-04-09 | 45.07 | $45.10 | 207100 |
| 2024-04-08 | 45.04 | $44.97 | 154400 |
| 2024-04-05 | 45.03 | $44.97 | 373100 |
| 2024-04-04 | 45.03 | $44.62 | 266900 |
| 2024-04-03 | 45.13 | $44.96 | 224700 |
| 2024-04-02 | 45.14 | $44.90 | 288000 |
| 2024-04-01 | 45.17 | $45.13 | 275800 |
| 2024-03-28 | 45.13 | $45.31 | 227200 |
| 2024-03-27 | 45.01 | $45.18 | 210200 |
| 2024-03-26 | 44.90 | $44.59 | 389500 |
| 2024-03-25 | 44.96 | $44.84 | 185100 |
| 2024-03-22 | 44.94 | $44.89 | 222700 |
| 2024-03-21 | 44.89 | $45.05 | 367900 |
| 2024-03-20 | 44.78 | $44.94 | 384900 |
| 2024-03-19 | 44.67 | $44.57 | 349900 |
| 2024-03-18 | 44.65 | $44.32 | 175400 |
| 2024-03-15 | 44.70 | $44.22 | 223000 |
| 2024-03-14 | 44.79 | $44.68 | 230900 |
| 2024-03-13 | 44.74 | $44.81 | 298400 |
| 2024-03-12 | 44.64 | $44.86 | 209400 |
| 2024-03-11 | 44.49 | $44.64 | 183900 |
| 2024-03-08 | 44.37 | $44.50 | 347500 |
| 2024-03-07 | 44.26 | $44.54 | 235400 |
| 2024-03-06 | 44.11 | $44.23 | 291000 |
| 2024-03-05 | 44.02 | $43.89 | 251300 |
| 2024-03-04 | 44.02 | $44.21 | 258800 |
| 2024-03-01 | 43.91 | $44.19 | 202000 |
| 2024-02-29 | 43.77 | $43.77 | 206300 |
| 2024-02-28 | 43.74 | $43.66 | 290900 |
| 2024-02-27 | 43.73 | $43.69 | 412200 |
| 2024-02-26 | 43.70 | $43.68 | 487400 |
| 2024-02-23 | 43.66 | $43.98 | 286200 |
| 2024-02-22 | 43.52 | $43.92 | 418300 |
| 2024-02-21 | 43.36 | $43.39 | 179900 |
| 2024-02-20 | 43.33 | $43.22 | 353800 |
| 2024-02-16 | 43.35 | $43.39 | 306800 |
| 2024-02-15 | 43.32 | $43.63 | 257000 |
| 2024-02-14 | 43.19 | $43.13 | 543100 |
| 2024-02-13 | 43.20 | $42.84 | 496400 |
| 2024-02-12 | 43.29 | $43.39 | 352600 |
| 2024-02-09 | 43.23 | $43.19 | 298000 |
| 2024-02-08 | 43.22 | $43.21 | 253300 |
| 2024-02-07 | 43.19 | $43.22 | 209700 |
| 2024-02-06 | 43.14 | $43.11 | 288500 |
| 2024-02-05 | 43.12 | $42.88 | 231300 |
| 2024-02-02 | 43.16 | $43.08 | 333000 |
| 2024-02-01 | 43.15 | $43.08 | 303600 |
| 2024-01-31 | 43.12 | $42.79 | 243000 |
| 2024-01-30 | 43.18 | $43.35 | 307900 |
| 2024-01-29 | 43.06 | $43.24 | 179800 |
| 2024-01-26 | 42.95 | $43.06 | 337500 |
| 2024-01-25 | 42.87 | $43.26 | 321500 |
| 2024-01-24 | 42.70 | $42.85 | 259700 |
| 2024-01-23 | 42.62 | $42.84 | 255500 |
| 2024-01-22 | 42.52 | $42.78 | 221100 |
| 2024-01-19 | 42.41 | $42.62 | 305000 |
| 2024-01-18 | 42.33 | $42.20 | 246200 |
| 2024-01-17 | 42.35 | $41.93 | 244800 |
| 2024-01-16 | 42.47 | $42.24 | 193400 |
| 2024-01-12 | 42.51 | $42.40 | 205000 |
| 2024-01-11 | 42.50 | $42.29 | 211800 |
| 2024-01-10 | 42.51 | $42.33 | 219700 |
| 2024-01-09 | 42.52 | $42.26 | 195100 |
| 2024-01-08 | 42.53 | $42.50 | 342700 |
| 2024-01-05 | 42.47 | $42.11 | 226600 |
| 2024-01-04 | 42.52 | $42.12 | 263400 |
| 2024-01-03 | 42.55 | $42.02 | 467500 |
| 2024-01-02 | 42.63 | $42.30 | 323300 |
| 2023-12-29 | 42.61 | $42.28 | 324700 |
| 2023-12-28 | 42.59 | $42.42 | 206700 |
| 2023-12-27 | 42.51 | $42.49 | 208100 |
| 2023-12-26 | 42.38 | $42.33 | 226600 |
| 2023-12-22 | 42.26 | $42.20 | 171200 |
| 2023-12-21 | 42.14 | $42.07 | 296500 |
| 2023-12-20 | 42.03 | $41.59 | 381100 |
| 2023-12-19 | 42.03 | $42.16 | 434900 |
| 2023-12-18 | 41.84 | $41.81 | 229500 |
| 2023-12-15 | 41.71 | $41.56 | 214200 |
| 2023-12-14 | 41.62 | $42.14 | 522100 |
| 2023-12-13 | 41.31 | $41.62 | 237800 |
| 2023-12-12 | 41.09 | $40.88 | 281100 |
| 2023-12-11 | 41.05 | $40.88 | 191200 |
| 2023-12-08 | 40.99 | $40.71 | 195600 |
| 2023-12-07 | 40.96 | $40.57 | 278800 |
| 2023-12-06 | 40.97 | $40.42 | 243100 |
| 2023-12-05 | 41.01 | $40.69 | 289900 |
| 2023-12-04 | 40.96 | $40.84 | 163300 |
| 2023-12-01 | 40.84 | $40.88 | 229100 |
| 2023-11-30 | 40.67 | $40.56 | 246300 |
| 2023-11-29 | 40.56 | $40.32 | 221600 |
| 2023-11-28 | 40.49 | $40.30 | 230200 |
| 2023-11-27 | 40.40 | $40.22 | 157400 |
| 2023-11-24 | 40.31 | $40.25 | 91600 |
| 2023-11-22 | 40.17 | $40.14 | 184900 |
| 2023-11-21 | 40.03 | $40.02 | 280000 |
| 2023-11-20 | 39.89 | $40.16 | 271900 |
| 2023-11-17 | 39.66 | $39.94 | 207100 |
| 2023-11-16 | 39.44 | $39.70 | 462900 |
| 2023-11-15 | 39.25 | $39.79 | 166400 |
| 2023-11-14 | 38.98 | $39.59 | 742500 |
| 2023-11-13 | 38.71 | $38.80 | 120700 |
| 2023-11-10 | 38.63 | $38.86 | 133000 |
| 2023-11-09 | 38.51 | $38.38 | 140600 |
| 2023-11-08 | 38.52 | $38.65 | 114700 |
| 2023-11-07 | 38.44 | $38.78 | 132900 |
| 2023-11-06 | 38.30 | $38.88 | 242000 |
| 2023-11-03 | 38.10 | $39.05 | 395500 |
| 2023-11-02 | 37.81 | $38.78 | 423400 |
| 2023-11-01 | 37.54 | $38.01 | 179900 |
| 2023-10-31 | 37.46 | $37.69 | 233500 |
| 2023-10-30 | 37.47 | $37.51 | 424700 |
| 2023-10-27 | 37.55 | $37.10 | 294900 |
| 2023-10-26 | 37.79 | $37.46 | 147500 |
| 2023-10-25 | 37.97 | $37.73 | 170100 |
| 2023-10-24 | 38.11 | $37.95 | 246000 |
| 2023-10-23 | 38.21 | $37.75 | 506200 |
| 2023-10-20 | 38.41 | $38.03 | 124000 |
| 2023-10-19 | 38.56 | $38.31 | 156900 |
| 2023-10-18 | 38.66 | $38.72 | 248400 |
| 2023-10-17 | 38.66 | $39.11 | 239200 |
| 2023-10-16 | 38.54 | $39.12 | 206000 |
| 2023-10-13 | 38.38 | $38.77 | 157900 |
| 2023-10-12 | 38.32 | $38.79 | 126900 |
| 2023-10-11 | 38.23 | $38.98 | 191200 |
| 2023-10-10 | 38.08 | $38.92 | 191700 |
| 2023-10-09 | 37.92 | $38.69 | 214200 |
| 2023-10-06 | 37.80 | $38.28 | 273500 |
| 2023-10-05 | 37.81 | $37.87 | 114100 |
| 2023-10-04 | 37.95 | $37.82 | 216700 |
| 2023-10-03 | 38.16 | $37.87 | 297500 |
| 2023-10-02 | 38.41 | $38.32 | 271000 |
| 2023-09-29 | 38.57 | $38.59 | 196300 |
| 2023-09-28 | 38.70 | $38.83 | 216500 |
| 2023-09-27 | 38.79 | $38.55 | 144100 |
| 2023-09-26 | 39.00 | $38.46 | 231700 |
| 2023-09-25 | 39.29 | $38.93 | 176800 |
| 2023-09-22 | 39.50 | $38.93 | 209900 |
| 2023-09-21 | 39.76 | $39.11 | 358200 |
| 2023-09-20 | 40.03 | $39.73 | 122300 |
| 2023-09-19 | 40.16 | $40.03 | 210700 |
| 2023-09-18 | 40.22 | $40.04 | 128200 |
| 2023-09-15 | 40.30 | $40.01 | 183000 |
| 2023-09-14 | 40.40 | $40.75 | 141700 |
| 2023-09-13 | 40.30 | $40.29 | 134000 |
| 2023-09-12 | 40.32 | $40.34 | 143600 |
| 2023-09-11 | 40.32 | $40.29 | 129100 |
| 2023-09-08 | 40.35 | $40.25 | 110200 |
| 2023-09-07 | 40.39 | $40.16 | 154200 |
| 2023-09-06 | 40.47 | $40.43 | 220300 |
| 2023-09-05 | 40.48 | $40.72 | 167600 |
| 2023-09-01 | 40.40 | $40.90 | 156500 |
| 2023-08-31 | 40.25 | $40.73 | 174100 |
| 2023-08-30 | 40.12 | $40.79 | 118200 |
| 2023-08-29 | 39.95 | $40.70 | 211000 |
| 2023-08-28 | 39.77 | $40.32 | 118300 |
| 2023-08-25 | 39.68 | $39.91 | 129000 |
| 2023-08-24 | 39.70 | $39.77 | 118500 |
| 2023-08-23 | 39.78 | $40.11 | 168300 |
| 2023-08-22 | 39.78 | $39.72 | 131400 |
| 2023-08-21 | 39.90 | $39.98 | 151400 |
| 2023-08-18 | 39.97 | $39.81 | 133900 |
| 2023-08-17 | 40.11 | $39.72 | 201200 |
| 2023-08-16 | 40.32 | $39.81 | 165200 |
| 2023-08-15 | 40.55 | $40.15 | 181000 |
| 2023-08-14 | 40.72 | $40.56 | 135400 |
| 2023-08-11 | 40.80 | $40.50 | 122200 |
| 2023-08-10 | 40.92 | $40.60 | 156800 |
| 2023-08-09 | 41.03 | $40.60 | 125200 |
| 2023-08-08 | 41.16 | $40.72 | 545300 |
| 2023-08-07 | 41.28 | $40.94 | 177200 |
| 2023-08-04 | 41.35 | $40.67 | 145200 |
| 2023-08-03 | 41.52 | $40.88 | 116300 |
| 2023-08-02 | 41.65 | $40.99 | 191100 |
| 2023-08-01 | 41.76 | $41.53 | 283900 |
| 2023-07-31 | 41.72 | $41.49 | 137000 |
| 2023-07-28 | 41.67 | $41.52 | 155800 |
| 2023-07-27 | 41.59 | $41.19 | 209600 |
| 2023-07-26 | 41.59 | $41.54 | 183500 |
| 2023-07-25 | 41.46 | $41.44 | 164400 |
| 2023-07-24 | 41.33 | $41.43 | 174700 |
| 2023-07-21 | 41.16 | $41.10 | 148200 |
| 2023-07-20 | 41.05 | $41.15 | 176200 |
| 2023-07-19 | 40.89 | $41.16 | 196000 |
| 2023-07-18 | 40.68 | $40.96 | 222700 |
| 2023-07-17 | 40.48 | $40.55 | 139200 |
| 2023-07-14 | 40.35 | $40.46 | 163500 |
| 2023-07-13 | 40.22 | $40.64 | 464900 |
| 2023-07-12 | 40.00 | $40.35 | 170400 |
| 2023-07-11 | 39.82 | $40.03 | 242600 |
| 2023-07-10 | 39.69 | $39.57 | 155400 |
| 2023-07-07 | 39.68 | $39.53 | 98500 |
| 2023-07-06 | 39.67 | $39.42 | 181400 |
| 2023-07-05 | 39.69 | $39.81 | 113000 |
| 2023-07-03 | 39.58 | $39.93 | 118900 |
| 2023-06-30 | 39.41 | $39.74 | 209700 |
| 2023-06-29 | 39.26 | $39.32 | 88800 |
| 2023-06-28 | 39.20 | $39.05 | 148200 |
| 2023-06-27 | 39.21 | $39.15 | 121100 |
| 2023-06-26 | 39.19 | $38.75 | 158800 |
| 2023-06-23 | 39.28 | $38.59 | 132200 |
| 2023-06-22 | 39.45 | $38.93 | 105800 |
| 2023-06-21 | 39.53 | $39.10 | 221200 |
| 2023-06-20 | 39.58 | $39.13 | 186800 |
| 2023-06-16 | 39.62 | $39.57 | 118000 |
| 2023-06-15 | 39.52 | $39.94 | 129400 |
| 2023-06-14 | 39.27 | $39.51 | 220500 |
| 2023-06-13 | 39.09 | $39.41 | 163500 |
| 2023-06-12 | 38.91 | $39.10 | 238700 |
| 2023-06-09 | 38.78 | $38.98 | 324200 |
| 2023-06-08 | 38.65 | $39.04 | 176500 |
| 2023-06-07 | 38.47 | $38.84 | 169000 |
| 2023-06-06 | 38.31 | $38.65 | 209300 |
| 2023-06-05 | 38.18 | $38.51 | 201900 |
| 2023-06-02 | 38.06 | $38.77 | 195600 |
| 2023-06-01 | 37.84 | $38.06 | 129800 |
| 2023-05-31 | 37.79 | $37.74 | 143900 |
| 2023-05-30 | 37.84 | $38.05 | 122200 |
| 2023-05-26 | 37.79 | $38.04 | 174700 |
| 2023-05-25 | 37.75 | $37.66 | 121800 |
| 2023-05-24 | 37.82 | $37.56 | 109800 |
| 2023-05-23 | 37.93 | $37.95 | 146500 |
| 2023-05-22 | 37.96 | $38.10 | 104200 |
| 2023-05-19 | 37.93 | $38.15 | 108300 |
| 2023-05-18 | 37.90 | $38.18 | 151800 |
| 2023-05-17 | 37.84 | $38.00 | 115100 |
| 2023-05-16 | 37.84 | $37.50 | 104200 |
| 2023-05-15 | 37.99 | $38.05 | 126700 |
| 2023-05-12 | 38.00 | $37.83 | 156100 |
| 2023-05-11 | 38.09 | $37.90 | 93900 |
| 2023-05-10 | 38.18 | $38.10 | 107400 |
| 2023-05-09 | 38.23 | $38.12 | 86800 |
| 2023-05-08 | 38.28 | $38.31 | 115400 |
| 2023-05-05 | 38.28 | $38.31 | 197400 |
| 2023-05-04 | 38.29 | $37.55 | 359200 |
| 2023-05-03 | 38.53 | $37.89 | 100700 |
| 2023-05-02 | 38.72 | $38.14 | 248400 |
| 2023-05-01 | 38.87 | $38.77 | 199600 |
| 2023-04-28 | 38.84 | $38.80 | 102000 |
| 2023-04-27 | 38.80 | $38.57 | 147500 |
| 2023-04-26 | 38.82 | $38.06 | 114500 |
| 2023-04-25 | 39.00 | $38.25 | 220000 |
| 2023-04-24 | 39.15 | $38.83 | 147600 |
| 2023-04-21 | 39.14 | $38.78 | 191900 |
| 2023-04-20 | 39.14 | $38.79 | 151100 |
| 2023-04-19 | 39.13 | $39.16 | 70600 |
| 2023-04-18 | 38.99 | $39.16 | 95000 |
| 2023-04-17 | 38.81 | $39.03 | 140700 |
| 2023-04-14 | 38.63 | $38.76 | 174400 |
| 2023-04-13 | 38.49 | $38.75 | 101900 |
| 2023-04-12 | 38.31 | $38.40 | 144100 |
| 2023-04-11 | 38.21 | $38.51 | 149700 |
| 2023-04-10 | 38.04 | $38.35 | 310200 |
| 2023-04-06 | 37.88 | $38.13 | 114800 |
| 2023-04-05 | 37.75 | $38.14 | 73100 |
| 2023-04-04 | 37.60 | $38.15 | 147300 |
| 2023-04-03 | 37.40 | $38.35 | 181600 |
| 2023-03-31 | 37.11 | $38.08 | 174500 |
| 2023-03-30 | 36.83 | $37.73 | 115200 |
| 2023-03-29 | 36.62 | $37.48 | 86100 |
| 2023-03-28 | 36.44 | $36.94 | 102800 |
| 2023-03-27 | 36.41 | $36.95 | 114800 |
| 2023-03-24 | 36.38 | $36.72 | 75800 |
| 2023-03-23 | 36.42 | $36.50 | 188600 |
| 2023-03-22 | 36.56 | $36.58 | 205700 |
| 2023-03-21 | 36.71 | $37.22 | 214300 |
| 2023-03-20 | 36.70 | $36.75 | 100500 |
| 2023-03-17 | 36.86 | $36.40 | 200300 |
| 2023-03-16 | 37.17 | $37.47 | 198700 |
| 2023-03-15 | 37.21 | $37.01 | 131400 |
| 2023-03-14 | 37.43 | $37.51 | 144000 |
| 2023-03-13 | 37.54 | $37.02 | 238400 |
| 2023-03-10 | 37.84 | $37.19 | 219900 |
| 2023-03-09 | 38.15 | $37.67 | 136100 |
| 2023-03-08 | 38.39 | $38.38 | 97400 |
| 2023-03-07 | 38.47 | $38.39 | 151700 |
| 2023-03-06 | 38.56 | $39.03 | 115600 |
| 2023-03-03 | 38.47 | $39.04 | 108000 |
| 2023-03-02 | 38.36 | $38.50 | 100500 |
| 2023-03-01 | 38.40 | $38.29 | 91500 |
| 2023-02-28 | 38.53 | $38.33 | 160800 |
| 2023-02-27 | 38.67 | $38.56 | 117900 |
| 2023-02-24 | 38.78 | $38.32 | 91400 |
| 2023-02-23 | 38.99 | $38.69 | 90600 |
| 2023-02-22 | 39.13 | $38.34 | 138600 |
| 2023-02-21 | 39.41 | $38.58 | 162400 |
| 2023-02-17 | 39.67 | $39.20 | 201300 |
| 2023-02-16 | 39.80 | $39.41 | 171200 |
| 2023-02-15 | 39.87 | $39.76 | 94700 |
| 2023-02-14 | 39.85 | $39.76 | 93100 |
| 2023-02-13 | 39.83 | $39.85 | 196100 |
| 2023-02-10 | 39.76 | $39.45 | 85500 |
| 2023-02-09 | 39.79 | $39.14 | 133200 |
| 2023-02-08 | 39.93 | $39.55 | 275500 |
| 2023-02-07 | 39.95 | $39.92 | 118300 |
| 2023-02-06 | 39.86 | $39.52 | 173200 |
| 2023-02-03 | 39.86 | $39.69 | 140400 |
| 2023-02-02 | 39.81 | $40.08 | 198800 |
| 2023-02-01 | 39.61 | $39.83 | 153200 |
| 2023-01-31 | 39.44 | $39.59 | 218600 |
| 2023-01-30 | 39.29 | $39.06 | 85100 |
| 2023-01-27 | 39.28 | $39.41 | 183400 |
| 2023-01-26 | 39.15 | $39.45 | 136300 |
| 2023-01-25 | 38.97 | $39.02 | 123400 |
| 2023-01-24 | 38.88 | $38.95 | 187800 |
| 2023-01-23 | 38.78 | $38.95 | 109800 |
| 2023-01-20 | 38.66 | $38.64 | 95400 |
| 2023-01-19 | 38.61 | $38.17 | 102500 |
| 2023-01-18 | 38.69 | $38.38 | 163800 |
| 2023-01-17 | 38.72 | $39.06 | 180300 |
| 2023-01-13 | 38.53 | $39.17 | 147000 |
| 2023-01-12 | 38.26 | $39.08 | 160300 |
| 2023-01-11 | 37.96 | $38.81 | 153900 |
| 2023-01-10 | 37.67 | $38.32 | 107600 |
| 2023-01-09 | 37.48 | $38.16 | 344100 |
| 2023-01-06 | 37.30 | $38.17 | 180800 |
| 2023-01-05 | 37.07 | $37.22 | 981000 |
| 2023-01-04 | 37.11 | $37.62 | 116500 |
| 2023-01-03 | 37.03 | $37.24 | 221700 |
| 2022-12-30 | 37.06 | $37.30 | 291000 |
| 2022-12-29 | 37.08 | $37.43 | 111500 |
| 2022-12-28 | 37.07 | $36.98 | 207700 |
| 2022-12-27 | 37.21 | $37.41 | 148800 |
| 2022-12-23 | 37.24 | $37.37 | 92100 |
| 2022-12-22 | 37.30 | $37.08 | 148100 |
| 2022-12-21 | 37.47 | $37.45 | 419700 |
| 2022-12-20 | 37.57 | $36.99 | 134000 |
| 2022-12-19 | 37.83 | $36.92 | 225000 |
| 2022-12-16 | 38.18 | $37.11 | 166300 |
| 2022-12-15 | 38.53 | $37.86 | 266400 |
| 2022-12-14 | 38.73 | $38.62 | 177400 |
| 2022-12-13 | 38.72 | $38.85 | 102600 |
| 2022-12-12 | 38.64 | $38.53 | 113300 |
| 2022-12-09 | 38.63 | $37.96 | 149600 |
| 2022-12-08 | 38.79 | $38.18 | 146900 |
| 2022-12-07 | 38.92 | $37.97 | 179800 |
| 2022-12-06 | 39.12 | $38.06 | 107100 |
| 2022-12-05 | 39.33 | $38.49 | 107000 |
| 2022-12-02 | 39.44 | $39.12 | 179200 |
| 2022-12-01 | 39.36 | $39.24 | 82400 |
| 2022-11-30 | 39.20 | $39.20 | 126000 |
| 2022-11-29 | 39.01 | $38.37 | 112800 |
| 2022-11-28 | 39.03 | $38.20 | 93900 |
| 2022-11-25 | 39.09 | $38.84 | 36200 |
| 2022-11-23 | 38.94 | $38.77 | 156900 |
| 2022-11-22 | 38.76 | $38.63 | 127000 |
| 2022-11-21 | 38.57 | $38.05 | 112200 |
| 2022-11-18 | 38.51 | $38.10 | 100000 |
| 2022-11-17 | 38.40 | $37.80 | 76600 |
| 2022-11-16 | 38.35 | $37.99 | 111300 |
| 2022-11-15 | 38.20 | $38.22 | 117300 |
| 2022-11-14 | 37.94 | $38.06 | 133300 |
| 2022-11-11 | 37.65 | $38.37 | 273700 |
| 2022-11-10 | 37.18 | $37.88 | 234000 |
| 2022-11-09 | 36.75 | $36.11 | 132400 |
| 2022-11-08 | 36.77 | $36.78 | 155100 |
| 2022-11-07 | 36.58 | $36.60 | 176100 |
| 2022-11-04 | 36.39 | $36.33 | 131200 |
| 2022-11-03 | 36.23 | $35.63 | 108000 |
| 2022-11-02 | 36.25 | $35.84 | 158400 |
| 2022-11-01 | 36.20 | $36.52 | 175200 |
| 2022-10-31 | 35.91 | $36.39 | 116700 |
| 2022-10-28 | 35.59 | $36.53 | 253300 |
| 2022-10-27 | 35.15 | $35.70 | 74000 |
| 2022-10-26 | 34.88 | $35.65 | 174200 |
| 2022-10-25 | 34.55 | $35.58 | 256700 |
| 2022-10-24 | 34.18 | $35.04 | 284700 |
| 2022-10-21 | 33.90 | $34.82 | 103100 |
| 2022-10-20 | 33.63 | $33.98 | 129900 |
| 2022-10-19 | 33.57 | $34.22 | 83500 |
| 2022-10-18 | 33.44 | $34.50 | 118300 |
| 2022-10-17 | 33.20 | $34.13 | 80400 |
| 2022-10-14 | 33.03 | $33.38 | 220100 |
| 2022-10-13 | 33.08 | $34.08 | 182700 |
| 2022-10-12 | 32.94 | $33.05 | 143800 |
| 2022-10-11 | 33.10 | $33.27 | 111400 |
| 2022-10-10 | 33.25 | $33.37 | 146600 |
| 2022-10-07 | 33.41 | $33.60 | 136000 |
| 2022-10-06 | 33.56 | $34.31 | 112400 |
| 2022-10-05 | 33.53 | $34.82 | 187200 |
| 2022-10-04 | 33.35 | $35.02 | 176100 |
| 2022-10-03 | 33.09 | $33.93 | 109300 |
| 2022-09-30 | 33.14 | $33.02 | 215900 |
| 2022-09-29 | 33.51 | $33.39 | 123000 |
| 2022-09-28 | 33.87 | $34.15 | 118000 |
| 2022-09-27 | 34.09 | $33.49 | 162600 |
| 2022-09-26 | 34.58 | $33.64 | 203800 |
| 2022-09-23 | 35.16 | $34.33 | 271100 |
| 2022-09-22 | 35.67 | $35.13 | 148700 |
| 2022-09-21 | 36.04 | $35.40 | 200800 |
| 2022-09-20 | 36.42 | $36.00 | 184100 |
| 2022-09-19 | 36.71 | $36.54 | 110000 |
| 2022-09-16 | 36.90 | $36.26 | 200500 |
| 2022-09-15 | 37.22 | $36.93 | 119300 |
| 2022-09-14 | 37.41 | $37.34 | 114500 |
| 2022-09-13 | 37.52 | $37.24 | 210700 |
| 2022-09-12 | 37.69 | $38.72 | 135200 |
| 2022-09-09 | 37.43 | $38.21 | 110600 |
| 2022-09-08 | 37.28 | $37.61 | 94500 |
| 2022-09-07 | 37.30 | $37.41 | 136200 |
| 2022-09-06 | 37.39 | $36.83 | 148600 |
| 2022-09-02 | 37.69 | $37.01 | 116400 |
| 2022-09-01 | 38.01 | $37.24 | 214800 |
| 2022-08-31 | 38.32 | $37.29 | 110600 |
| 2022-08-30 | 38.69 | $37.60 | 195400 |
| 2022-08-29 | 39.04 | $38.09 | 141700 |
| 2022-08-26 | 39.31 | $38.28 | 169500 |
| 2022-08-25 | 39.57 | $39.29 | 147300 |
| 2022-08-24 | 39.56 | $38.81 | 142300 |
| 2022-08-23 | 39.68 | $38.76 | 70200 |
| 2022-08-22 | 39.85 | $38.70 | 218700 |
| 2022-08-19 | 40.05 | $39.41 | 150400 |
| 2022-08-18 | 40.06 | $39.82 | 98700 |
| 2022-08-17 | 39.93 | $39.64 | 116200 |
| 2022-08-16 | 39.81 | $39.84 | 153200 |
| 2022-08-15 | 39.58 | $39.68 | 215300 |
| 2022-08-12 | 39.34 | $39.72 | 133800 |
| 2022-08-11 | 39.03 | $39.16 | 205400 |
| 2022-08-10 | 38.81 | $38.99 | 216900 |
| 2022-08-09 | 38.59 | $38.31 | 133400 |
| 2022-08-08 | 38.52 | $38.27 | 156300 |
| 2022-08-05 | 38.44 | $38.16 | 161100 |
| 2022-08-04 | 38.37 | $38.06 | 288200 |
| 2022-08-03 | 38.30 | $38.28 | 174500 |
| 2022-08-02 | 38.13 | $37.89 | 185800 |
| 2022-08-01 | 38.05 | $38.30 | 130300 |
| 2022-07-29 | 37.81 | $38.46 | 200600 |
| 2022-07-28 | 37.45 | $38.00 | 164400 |
| 2022-07-27 | 37.16 | $37.57 | 153600 |
| 2022-07-26 | 36.94 | $37.00 | 97700 |
| 2022-07-25 | 36.84 | $37.24 | 83500 |
| 2022-07-22 | 36.65 | $37.00 | 67300 |
| 2022-07-21 | 36.49 | $37.09 | 119700 |
| 2022-07-20 | 36.26 | $36.97 | 187900 |
| 2022-07-19 | 36.03 | $36.93 | 188200 |
| 2022-07-18 | 35.76 | $36.10 | 174500 |
| 2022-07-15 | 35.70 | $36.21 | 153200 |
| 2022-07-14 | 35.60 | $35.51 | 127400 |
| 2022-07-13 | 35.71 | $35.76 | 216600 |
| 2022-07-12 | 35.78 | $35.94 | 392500 |
| 2022-07-11 | 35.81 | $36.14 | 158300 |
| 2022-07-08 | 35.79 | $36.39 | 124000 |
| 2022-07-07 | 35.69 | $36.47 | 147100 |
| 2022-07-06 | 35.57 | $35.91 | 128800 |
| 2022-07-05 | 35.60 | $35.96 | 194000 |
| 2022-07-01 | 35.64 | $36.29 | 168300 |
| 2022-06-30 | 35.60 | $35.93 | 242000 |
| 2022-06-29 | 35.67 | $36.23 | 103400 |
| 2022-06-28 | 35.68 | $36.45 | 128300 |
| 2022-06-27 | 35.65 | $36.76 | 159600 |
| 2022-06-24 | 35.52 | $36.67 | 208500 |
| 2022-06-23 | 35.41 | $35.67 | 176200 |
| 2022-06-22 | 35.62 | $35.54 | 266300 |
| 2022-06-21 | 35.94 | $35.75 | 227100 |
| 2022-06-17 | 36.27 | $34.91 | 198900 |
| 2022-06-16 | 36.97 | $35.53 | 303500 |
| 2022-06-15 | 37.64 | $36.59 | 263100 |
| 2022-06-14 | 38.12 | $36.29 | 480800 |
| 2022-06-13 | 38.82 | $36.52 | 460200 |
| 2022-06-10 | 39.60 | $38.11 | 161700 |
| 2022-06-09 | 40.05 | $39.08 | 190700 |
| 2022-06-08 | 40.28 | $40.00 | 83700 |
| 2022-06-07 | 40.27 | $40.52 | 96700 |
| 2022-06-06 | 40.09 | $40.08 | 142700 |
| 2022-06-03 | 40.00 | $40.06 | 137100 |
| 2022-06-02 | 39.89 | $40.42 | 134400 |
| 2022-06-01 | 39.65 | $39.99 | 209500 |
| 2022-05-31 | 39.48 | $40.22 | 238500 |
| 2022-05-27 | 39.20 | $40.54 | 268100 |
| 2022-05-26 | 38.76 | $39.82 | 103700 |
| 2022-05-25 | 38.45 | $39.35 | 237200 |
| 2022-05-24 | 38.24 | $38.95 | 258900 |
| 2022-05-23 | 38.11 | $38.89 | 217500 |
| 2022-05-20 | 37.98 | $38.20 | 282000 |
| 2022-05-19 | 38.05 | $38.06 | 192300 |
| 2022-05-18 | 38.19 | $38.40 | 188900 |
| 2022-05-17 | 38.27 | $39.46 | 200800 |
| 2022-05-16 | 38.04 | $38.64 | 163900 |
| 2022-05-13 | 38.03 | $38.55 | 203400 |
| 2022-05-12 | 38.07 | $37.83 | 230000 |
| 2022-05-11 | 38.36 | $37.84 | 187700 |
| 2022-05-10 | 38.71 | $38.17 | 263000 |
| 2022-05-09 | 39.06 | $38.41 | 232700 |
| 2022-05-06 | 39.41 | $39.55 | 185500 |
| 2022-05-05 | 39.49 | $39.60 | 239500 |
| 2022-05-04 | 39.58 | $40.66 | 186800 |
| 2022-05-03 | 39.36 | $39.57 | 294800 |
| 2022-05-02 | 39.45 | $39.09 | 244100 |
| 2022-04-29 | 39.71 | $38.95 | 373100 |
| 2022-04-28 | 40.09 | $40.24 | 236800 |
| 2022-04-27 | 40.15 | $39.37 | 244100 |
| 2022-04-26 | 40.51 | $39.36 | 176200 |
| 2022-04-25 | 40.95 | $40.23 | 386500 |
| 2022-04-22 | 41.21 | $40.34 | 302500 |
| 2022-04-21 | 41.49 | $41.35 | 166800 |
| 2022-04-20 | 41.52 | $41.83 | 150100 |
| 2022-04-19 | 41.39 | $41.52 | 143500 |
| 2022-04-18 | 41.34 | $41.07 | 212400 |
| 2022-04-14 | 41.41 | $41.00 | 139200 |
| 2022-04-13 | 41.51 | $41.24 | 114200 |
| 2022-04-12 | 41.56 | $40.93 | 236200 |
| 2022-04-11 | 41.71 | $40.98 | 626700 |
| 2022-04-08 | 41.88 | $41.49 | 143900 |
| 2022-04-07 | 41.91 | $41.33 | 171900 |
| 2022-04-06 | 41.99 | $41.35 | 133800 |
| 2022-04-05 | 42.07 | $41.45 | 189500 |
| 2022-04-04 | 42.13 | $41.92 | 148300 |
| 2022-04-01 | 42.04 | $41.84 | 247500 |
| 2022-03-31 | 41.95 | $41.63 | 143000 |
| 2022-03-30 | 41.89 | $42.12 | 156800 |
| 2022-03-29 | 41.65 | $42.25 | 292100 |
| 2022-03-28 | 41.32 | $41.68 | 191200 |
| 2022-03-25 | 41.07 | $41.66 | 155800 |
| 2022-03-24 | 40.78 | $41.21 | 222200 |
| 2022-03-23 | 40.56 | $40.75 | 133300 |
| 2022-03-22 | 40.43 | $40.99 | 383800 |
| 2022-03-21 | 40.19 | $40.66 | 140100 |
| 2022-03-18 | 40.00 | $40.56 | 124600 |
| 2022-03-17 | 39.80 | $40.61 | 195700 |
| 2022-03-16 | 39.54 | $40.13 | 220100 |
| 2022-03-15 | 39.38 | $39.53 | 173600 |
| 2022-03-14 | 39.38 | $39.12 | 144200 |
| 2022-03-11 | 39.51 | $39.51 | 183200 |
| 2022-03-10 | 39.55 | $39.70 | 169400 |
| 2022-03-09 | 39.54 | $39.80 | 214300 |
| 2022-03-08 | 39.50 | $39.21 | 207300 |
| 2022-03-07 | 39.64 | $39.35 | 279600 |
| 2022-03-04 | 39.77 | $40.17 | 114700 |
| 2022-03-03 | 39.67 | $40.18 | 131900 |
| 2022-03-02 | 39.54 | $40.23 | 137700 |
| 2022-03-01 | 39.38 | $39.30 | 194100 |
| 2022-02-28 | 39.49 | $39.87 | 153900 |
| 2022-02-25 | 39.44 | $39.97 | 240200 |
| 2022-02-24 | 39.36 | $38.88 | 391300 |
| 2022-02-23 | 39.60 | $38.88 | 223000 |
| 2022-02-22 | 39.91 | $39.36 | 216300 |
| 2022-02-18 | 40.13 | $39.69 | 359200 |
| 2022-02-17 | 40.30 | $39.89 | 312100 |
| 2022-02-16 | 40.45 | $40.46 | 155500 |
| 2022-02-15 | 40.44 | $40.32 | 190500 |
| 2022-02-14 | 40.48 | $39.93 | 316200 |
| 2022-02-11 | 40.65 | $40.32 | 212100 |
| 2022-02-10 | 40.73 | $40.62 | 302300 |
| 2022-02-09 | 40.73 | $41.15 | 233500 |
| 2022-02-08 | 40.56 | $40.81 | 200800 |
| 2022-02-07 | 40.45 | $40.57 | 293000 |
| 2022-02-04 | 40.40 | $40.60 | 231900 |
| 2022-02-03 | 40.32 | $40.60 | 179700 |
| 2022-02-02 | 40.23 | $41.13 | 365500 |
| 2022-02-01 | 39.95 | $40.80 | 306600 |
| 2022-01-31 | 39.72 | $40.45 | 426900 |
| 2022-01-28 | 39.54 | $39.97 | 129300 |
| 2022-01-27 | 39.49 | $39.30 | 123700 |
| 2022-01-26 | 39.64 | $39.26 | 183500 |
| 2022-01-25 | 39.84 | $39.32 | 152400 |
| 2022-01-24 | 40.07 | $39.30 | 538500 |
| 2022-01-21 | 40.36 | $39.37 | 389900 |
| 2022-01-20 | 40.69 | $39.76 | 227700 |
| 2022-01-19 | 40.96 | $40.15 | 275200 |
| 2022-01-18 | 41.17 | $40.60 | 195500 |
| 2022-01-14 | 41.27 | $41.08 | 156800 |
| 2022-01-13 | 41.23 | $41.04 | 180100 |
| 2022-01-12 | 41.19 | $41.29 | 259500 |
| 2022-01-11 | 41.05 | $41.13 | 136900 |
| 2022-01-10 | 40.93 | $40.85 | 148600 |
| 2022-01-07 | 40.86 | $40.82 | 144700 |
| 2022-01-06 | 40.78 | $40.73 | 236800 |
| 2022-01-05 | 40.70 | $40.62 | 215200 |
| 2022-01-04 | 40.63 | $41.00 | 156900 |
| 2022-01-03 | 40.42 | $40.63 | 134800 |
| 2021-12-31 | 40.28 | $40.30 | 71300 |
| 2021-12-30 | 40.20 | $40.33 | 75400 |
| 2021-12-29 | 40.09 | $40.41 | 64500 |
| 2021-12-28 | 39.93 | $40.36 | 77500 |
| 2021-12-27 | 39.74 | $40.33 | 110200 |
| 2021-12-23 | 39.52 | $39.89 | 187500 |
| 2021-12-22 | 39.39 | $39.62 | 99000 |
| 2021-12-21 | 39.32 | $39.37 | 166200 |
| 2021-12-20 | 39.31 | $38.76 | 251000 |
| 2021-12-17 | 39.48 | $39.20 | 186800 |
| 2021-12-16 | 39.56 | $39.80 | 241000 |
| 2021-12-15 | 39.46 | $39.72 | 168200 |
| 2021-12-14 | 39.37 | $39.35 | 120400 |
| 2021-12-13 | 39.37 | $39.52 | 102700 |
| 2021-12-10 | 39.31 | $39.82 | 121200 |
| 2021-12-09 | 39.15 | $39.49 | 85600 |
| 2021-12-08 | 39.05 | $39.66 | 72900 |
| 2021-12-07 | 38.89 | $39.64 | 103800 |
| 2021-12-06 | 38.69 | $39.06 | 153200 |
| 2021-12-03 | 38.64 | $38.59 | 196800 |
| 2021-12-02 | 38.73 | $38.69 | 143200 |
| 2021-12-01 | 38.81 | $38.06 | 164100 |
| 2021-11-30 | 39.12 | $38.30 | 248700 |
| 2021-11-29 | 39.41 | $39.10 | 102600 |
| 2021-11-26 | 39.52 | $38.84 | 134400 |
| 2021-11-24 | 39.73 | $39.77 | 63300 |
| 2021-11-23 | 39.69 | $39.70 | 65200 |
| 2021-11-22 | 39.65 | $39.33 | 106000 |
| 2021-11-19 | 39.73 | $39.19 | 138600 |
| 2021-11-18 | 39.86 | $39.52 | 156400 |
| 2021-11-17 | 39.91 | $39.63 | 110400 |
| 2021-11-16 | 39.93 | $39.75 | 112300 |
| 2021-11-15 | 39.91 | $39.78 | 85300 |
| 2021-11-12 | 39.87 | $39.76 | 75800 |
| 2021-11-11 | 39.82 | $39.63 | 46800 |
| 2021-11-10 | 39.80 | $39.51 | 90300 |
| 2021-11-09 | 39.80 | $39.68 | 76500 |
| 2021-11-08 | 39.74 | $39.69 | 143600 |
| 2021-11-05 | 39.65 | $39.70 | 72400 |
| 2021-11-04 | 39.54 | $39.37 | 143700 |
| 2021-11-03 | 39.50 | $39.54 | 100400 |
| 2021-11-02 | 39.38 | $39.28 | 136200 |
| 2021-11-01 | 39.32 | $39.18 | 110000 |
| 2021-10-29 | 39.27 | $38.96 | 73600 |
| 2021-10-28 | 39.27 | $39.10 | 101700 |
| 2021-10-27 | 39.22 | $38.78 | 82600 |
| 2021-10-26 | 39.25 | $39.27 | 91600 |
| 2021-10-25 | 39.13 | $39.20 | 132700 |
| 2021-10-22 | 39.00 | $39.13 | 63300 |
| 2021-10-21 | 38.85 | $39.06 | 678400 |
| 2021-10-20 | 38.68 | $39.17 | 77100 |
| 2021-10-19 | 38.43 | $38.90 | 100700 |
| 2021-10-18 | 38.22 | $38.62 | 68200 |
| 2021-10-15 | 38.04 | $38.64 | 77700 |
| 2021-10-14 | 37.82 | $38.39 | 82700 |
| 2021-10-13 | 37.62 | $37.79 | 64700 |
| 2021-10-12 | 37.57 | $37.70 | 44600 |
| 2021-10-11 | 37.55 | $37.77 | 70100 |
| 2021-10-08 | 37.50 | $37.89 | 66200 |
| 2021-10-07 | 37.40 | $37.84 | 45600 |
| 2021-10-06 | 37.29 | $37.56 | 5.3M |
| 2021-10-05 | 37.26 | $37.57 | 91700 |
| 2021-10-04 | 37.22 | $37.31 | 67000 |
| 2021-10-01 | 37.26 | $37.48 | 69400 |
| 2021-09-30 | 37.27 | $37.00 | 68300 |
| 2021-09-29 | 37.42 | $37.56 | 34600 |
| 2021-09-28 | 37.45 | $37.48 | 90000 |
| 2021-09-27 | 37.50 | $37.92 | 84000 |
| 2021-09-24 | 37.44 | $37.75 | 195800 |
| 2021-09-23 | 37.41 | $37.82 | 84600 |
| 2021-09-22 | 37.37 | $37.34 | 71500 |
| 2021-09-21 | 37.48 | $36.94 | 153600 |
| 2021-09-20 | 37.74 | $36.86 | 512600 |
| 2021-09-17 | 38.09 | $37.59 | 102100 |
| 2021-09-16 | 38.28 | $38.28 | 51000 |
| 2021-09-15 | 38.30 | $38.41 | 61000 |
| 2021-09-14 | 38.29 | $38.03 | 63500 |
| 2021-09-13 | 38.39 | $38.31 | 67400 |
| 2021-09-10 | 38.43 | $38.00 | 72700 |
| 2021-09-09 | 38.57 | $38.21 | 183900 |
| 2021-09-08 | 38.68 | $38.43 | 61000 |
| 2021-09-07 | 38.74 | $38.52 | 65600 |
| 2021-09-03 | 38.78 | $38.79 | 58300 |
| 2021-09-02 | 38.74 | $38.84 | 174300 |
| 2021-09-01 | 38.68 | $38.61 | 113800 |
| 2021-08-31 | 38.67 | $38.70 | 56400 |
| 2021-08-30 | 38.63 | $38.72 | 73800 |
| 2021-08-27 | 38.57 | $38.75 | 58100 |
| 2021-08-26 | 38.48 | $38.37 | 166300 |
| 2021-08-25 | 38.50 | $38.60 | 57000 |
| 2021-08-24 | 38.45 | $38.52 | 58800 |
| 2021-08-23 | 38.41 | $38.41 | 66800 |
| 2021-08-20 | 38.39 | $38.15 | 47900 |
| 2021-08-19 | 38.45 | $37.87 | 225300 |
| 2021-08-18 | 38.61 | $38.09 | 204200 |
| 2021-08-17 | 38.73 | $38.54 | 266100 |
| 2021-08-16 | 38.73 | $38.78 | 62400 |
| 2021-08-13 | 38.65 | $38.77 | 122000 |
| 2021-08-12 | 38.55 | $38.72 | 46500 |
| 2021-08-11 | 38.44 | $38.70 | 126400 |
| 2021-08-10 | 38.31 | $38.39 | 137800 |
| 2021-08-09 | 38.25 | $38.20 | 92900 |
| 2021-08-06 | 38.23 | $38.34 | 83200 |
| 2021-08-05 | 38.17 | $38.18 | 398100 |
| 2021-08-04 | 38.14 | $37.90 | 64300 |
| 2021-08-03 | 38.18 | $38.27 | 180400 |
| 2021-08-02 | 38.12 | $38.02 | 518200 |
| 2021-07-30 | 38.13 | $38.10 | 66300 |
| 2021-07-29 | 38.11 | $38.33 | 66400 |
| 2021-07-28 | 38.00 | $38.11 | 83900 |
| 2021-07-27 | 37.95 | $38.10 | 115400 |
| 2021-07-26 | 37.88 | $38.19 | 129000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.00
2026-07-23
Close Price
$61.81
Vol: 1.0M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.17
Average
54.12
Maximum
73.82
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 55.00 | $61.81 | 1.0M |
| 2026-07-22 | 61.28 | $62.50 | 761043 |
| 2026-07-21 | 58.54 | $62.08 | 689934 |
| 2026-07-20 | 56.31 | $61.76 | 643340 |
| 2026-07-17 | 60.16 | $62.16 | 842516 |
| 2026-07-16 | 65.36 | $62.65 | 732540 |
| 2026-07-15 | 63.13 | $62.29 | 793067 |
| 2026-07-14 | 61.57 | $62.05 | 664283 |
| 2026-07-13 | 60.85 | $61.94 | 1.3M |
| 2026-07-10 | 62.89 | $62.14 | 729521 |
| 2026-07-09 | 60.56 | $61.77 | 659416 |
| 2026-07-08 | 58.77 | $61.50 | 705900 |
| 2026-07-07 | 62.05 | $61.83 | 611117 |
| 2026-07-06 | 60.19 | $61.54 | 770001 |
| 2026-07-02 | 58.47 | $61.28 | 766293 |
| 2026-07-01 | 54.10 | $60.68 | 806129 |
| 2026-06-30 | 50.92 | $60.29 | 804565 |
| 2026-06-29 | 51.35 | $60.34 | 694898 |
| 2026-06-26 | 49.55 | $60.12 | 927202 |
| 2026-06-25 | 48.32 | $59.97 | 722846 |
| 2026-06-24 | 52.47 | $60.48 | 601822 |
| 2026-06-23 | 52.17 | $60.44 | 900500 |
| 2026-06-22 | 51.80 | $60.39 | 1.2M |
| 2026-06-18 | 53.36 | $60.59 | 738200 |
| 2026-06-17 | 55.43 | $60.85 | 940200 |
| 2026-06-16 | 63.63 | $61.76 | 553500 |
| 2026-06-15 | 63.73 | $61.77 | 916307 |
| 2026-06-12 | 62.06 | $61.47 | 730147 |
| 2026-06-11 | 60.01 | $61.12 | 894500 |
| 2026-06-10 | 55.60 | $60.44 | 697700 |
| 2026-06-09 | 58.48 | $60.76 | 561098 |
| 2026-06-08 | 56.82 | $60.51 | 598432 |
| 2026-06-05 | 57.97 | $60.64 | 1.2M |
| 2026-06-04 | 63.81 | $61.26 | 586663 |
| 2026-06-03 | 62.05 | $60.96 | 633500 |
| 2026-06-02 | 69.41 | $61.65 | 726800 |
| 2026-06-01 | 69.26 | $61.62 | 862690 |
| 2026-05-29 | 69.48 | $61.64 | 662549 |
| 2026-05-28 | 66.76 | $61.09 | 732672 |
| 2026-05-27 | 65.16 | $60.79 | 557745 |
| 2026-05-26 | 64.67 | $60.70 | 668772 |
| 2026-05-22 | 64.67 | $60.70 | 617385 |
| 2026-05-21 | 61.83 | $60.17 | 635388 |
| 2026-05-20 | 61.11 | $60.04 | 789847 |
| 2026-05-19 | 57.23 | $59.39 | 641864 |
| 2026-05-18 | 58.17 | $59.50 | 606466 |
| 2026-05-15 | 56.71 | $59.26 | 702598 |
| 2026-05-14 | 62.68 | $59.95 | 759400 |
| 2026-05-13 | 59.51 | $59.41 | 730900 |
| 2026-05-12 | 59.60 | $59.42 | 528804 |
| 2026-05-11 | 58.53 | $59.24 | 754336 |
| 2026-05-08 | 60.81 | $59.51 | 602417 |
| 2026-05-07 | 59.19 | $59.22 | 716600 |
| 2026-05-06 | 62.58 | $59.62 | 870539 |
| 2026-05-05 | 57.56 | $58.75 | 493184 |
| 2026-05-04 | 55.06 | $58.37 | 854390 |
| 2026-05-01 | 61.80 | $59.11 | 755900 |
| 2026-04-30 | 61.56 | $59.07 | 624173 |
| 2026-04-29 | 57.54 | $58.44 | 482431 |
| 2026-04-28 | 60.29 | $58.73 | 549940 |
| 2026-04-27 | 59.98 | $58.68 | 539012 |
| 2026-04-24 | 59.92 | $58.67 | 715199 |
| 2026-04-23 | 60.01 | $58.68 | 809908 |
| 2026-04-22 | 60.33 | $58.72 | 784724 |
| 2026-04-21 | 59.49 | $58.56 | 687558 |
| 2026-04-20 | 64.36 | $59.16 | 667616 |
| 2026-04-17 | 64.52 | $59.18 | 820102 |
| 2026-04-16 | 60.48 | $58.35 | 673721 |
| 2026-04-15 | 59.58 | $58.18 | 889400 |
| 2026-04-14 | 57.76 | $57.84 | 886831 |
| 2026-04-13 | 55.81 | $57.49 | 617058 |
| 2026-04-10 | 54.33 | $57.23 | 857064 |
| 2026-04-09 | 55.35 | $57.38 | 688826 |
| 2026-04-08 | 53.00 | $56.96 | 1.5M |
| 2026-04-07 | 44.95 | $55.73 | 1.1M |
| 2026-04-06 | 45.86 | $55.88 | 616036 |
| 2026-04-02 | 43.84 | $55.60 | 1.1M |
| 2026-04-01 | 42.39 | $55.40 | 1.5M |
| 2026-03-31 | 41.23 | $55.24 | 1.1M |
| 2026-03-30 | 30.73 | $53.97 | 2.1M |
| 2026-03-27 | 30.08 | $53.90 | 939233 |
| 2026-03-26 | 32.95 | $54.58 | 1.0M |
| 2026-03-25 | 35.35 | $55.09 | 934868 |
| 2026-03-24 | 32.03 | $54.73 | 1.3M |
| 2026-03-23 | 32.38 | $54.81 | 1.8M |
| 2026-03-20 | 26.85 | $54.23 | 1.5M |
| 2026-03-19 | 32.99 | $55.62 | 1.5M |
| 2026-03-18 | 33.79 | $55.77 | 1.1M |
| 2026-03-17 | 39.29 | $56.69 | 830213 |
| 2026-03-16 | 38.36 | $56.60 | 699780 |
| 2026-03-13 | 33.39 | $56.14 | 1.3M |
| 2026-03-12 | 35.08 | $56.43 | 949728 |
| 2026-03-11 | 40.00 | $57.17 | 807441 |
| 2026-03-10 | 41.80 | $57.41 | 1.1M |
| 2026-03-09 | 42.72 | $57.53 | 1.5M |
| 2026-03-06 | 41.29 | $57.39 | 1.1M |
| 2026-03-05 | 45.11 | $57.89 | 1.1M |
| 2026-03-04 | 49.53 | $58.40 | 768941 |
| 2026-03-03 | 47.72 | $58.21 | 1.4M |
| 2026-03-02 | 52.23 | $58.69 | 1.2M |
| 2026-02-27 | 55.67 | $59.02 | 943784 |
| 2026-02-26 | 60.11 | $59.41 | 1.1M |
| 2026-02-25 | 61.55 | $59.53 | 808716 |
| 2026-02-24 | 59.56 | $59.27 | 1.4M |
| 2026-02-23 | 58.70 | $59.16 | 1.1M |
| 2026-02-20 | 64.50 | $59.65 | 921423 |
| 2026-02-19 | 62.03 | $59.31 | 876500 |
| 2026-02-18 | 62.76 | $59.37 | 1.0M |
| 2026-02-17 | 61.46 | $59.19 | 976534 |
| 2026-02-13 | 60.89 | $59.11 | 1.1M |
| 2026-02-12 | 60.33 | $59.03 | 1.0M |
| 2026-02-11 | 70.85 | $59.90 | 1.0M |
| 2026-02-10 | 69.99 | $59.75 | 775618 |
| 2026-02-09 | 69.88 | $59.73 | 1.1M |
| 2026-02-06 | 69.28 | $59.62 | 1.2M |
| 2026-02-05 | 62.02 | $58.51 | 1.2M |
| 2026-02-04 | 67.93 | $58.94 | 1.3M |
| 2026-02-03 | 64.07 | $58.43 | 1.1M |
| 2026-02-02 | 62.12 | $58.20 | 1.3M |
| 2026-01-30 | 61.61 | $58.14 | 1.2M |
| 2026-01-29 | 61.53 | $58.13 | 1.2M |
| 2026-01-28 | 61.04 | $58.07 | 818400 |
| 2026-01-27 | 62.03 | $58.15 | 831512 |
| 2026-01-26 | 57.66 | $57.61 | 988932 |
| 2026-01-23 | 54.24 | $57.24 | 951841 |
| 2026-01-22 | 53.67 | $57.18 | 1.0M |
| 2026-01-21 | 52.34 | $57.04 | 1.2M |
| 2026-01-20 | 48.08 | $56.62 | 1.3M |
| 2026-01-16 | 60.86 | $57.66 | 1.4M |
| 2026-01-15 | 59.17 | $57.49 | 879201 |
| 2026-01-14 | 58.06 | $57.38 | 1.0M |
| 2026-01-13 | 56.85 | $57.26 | 855534 |
| 2026-01-12 | 56.04 | $57.18 | 991664 |
| 2026-01-09 | 56.04 | $57.18 | 970745 |
| 2026-01-08 | 52.97 | $56.87 | 1.0M |
| 2026-01-07 | 48.68 | $56.48 | 1.1M |
| 2026-01-06 | 56.75 | $57.12 | 1.5M |
| 2026-01-05 | 56.42 | $57.09 | 1.4M |
| 2026-01-02 | 55.91 | $57.04 | 1.5M |
| 2025-12-31 | 52.11 | $56.69 | 747176 |
| 2025-12-30 | 56.89 | $57.05 | 701038 |
| 2025-12-29 | 56.26 | $56.99 | 826054 |
| 2025-12-26 | 57.74 | $57.10 | 587571 |
| 2025-12-24 | 57.65 | $57.09 | 564506 |
| 2025-12-23 | 55.22 | $56.84 | 1.2M |
| 2025-12-22 | 53.07 | $56.63 | 1.2M |
| 2025-12-19 | 49.81 | $56.33 | 1.1M |
| 2025-12-18 | 51.63 | $56.49 | 843400 |
| 2025-12-17 | 51.97 | $56.52 | 693124 |
| 2025-12-16 | 53.07 | $56.62 | 1.3M |
| 2025-12-15 | 57.33 | $56.99 | 943330 |
| 2025-12-12 | 57.57 | $57.01 | 745663 |
| 2025-12-11 | 62.90 | $57.44 | 780700 |
| 2025-12-10 | 61.56 | $57.27 | 727548 |
| 2025-12-09 | 58.29 | $56.88 | 770846 |
| 2025-12-08 | 59.15 | $56.95 | 791944 |
| 2025-12-05 | 59.51 | $56.98 | 839795 |
| 2025-12-04 | 59.96 | $57.02 | 934695 |
| 2025-12-03 | 59.37 | $56.94 | 658202 |
| 2025-12-02 | 57.73 | $56.72 | 701907 |
| 2025-12-01 | 58.24 | $56.77 | 932564 |
| 2025-11-28 | 60.67 | $57.01 | 383500 |
| 2025-11-26 | 58.62 | $56.71 | 762140 |
| 2025-11-25 | 54.81 | $56.20 | 1.0M |
| 2025-11-24 | 51.03 | $55.75 | 814789 |
| 2025-11-21 | 47.21 | $55.34 | 1.1M |
| 2025-11-20 | 41.86 | $54.83 | 1.6M |
| 2025-11-19 | 46.32 | $55.34 | 784538 |
| 2025-11-18 | 46.11 | $55.32 | 1.3M |
| 2025-11-17 | 47.74 | $55.50 | 1.0M |
| 2025-11-14 | 53.53 | $56.08 | 913109 |
| 2025-11-13 | 52.87 | $56.01 | 1.1M |
| 2025-11-12 | 59.73 | $56.61 | 737107 |
| 2025-11-11 | 58.36 | $56.45 | 704125 |
| 2025-11-10 | 55.30 | $56.11 | 907500 |
| 2025-11-07 | 50.85 | $55.67 | 1.1M |
| 2025-11-06 | 47.58 | $55.38 | 828206 |
| 2025-11-05 | 49.74 | $55.58 | 967026 |
| 2025-11-04 | 48.75 | $55.49 | 702667 |
| 2025-11-03 | 52.49 | $55.83 | 993600 |
| 2025-10-31 | 54.35 | $55.99 | 723700 |
| 2025-10-30 | 54.93 | $56.04 | 1.1M |
| 2025-10-29 | 58.99 | $56.38 | 1.1M |
| 2025-10-28 | 62.48 | $56.65 | 944376 |
| 2025-10-27 | 62.87 | $56.68 | 1.1M |
| 2025-10-24 | 59.49 | $56.26 | 777474 |
| 2025-10-23 | 55.85 | $55.86 | 619230 |
| 2025-10-22 | 55.47 | $55.82 | 657500 |
| 2025-10-21 | 56.51 | $55.91 | 736568 |
| 2025-10-20 | 57.42 | $55.99 | 759600 |
| 2025-10-17 | 53.12 | $55.51 | 689356 |
| 2025-10-16 | 50.45 | $55.24 | 949065 |
| 2025-10-15 | 55.09 | $55.66 | 1.2M |
| 2025-10-14 | 52.52 | $55.40 | 1.1M |
| 2025-10-13 | 51.30 | $55.28 | 758007 |
| 2025-10-10 | 44.27 | $54.66 | 1.4M |
| 2025-10-09 | 56.85 | $55.66 | 752100 |
| 2025-10-08 | 61.14 | $55.92 | 760301 |
| 2025-10-07 | 59.81 | $55.80 | 797421 |
| 2025-10-06 | 60.63 | $55.85 | 993439 |
| 2025-10-03 | 63.10 | $56.00 | 793542 |
| 2025-10-02 | 60.34 | $55.73 | 996724 |
| 2025-10-01 | 65.33 | $56.02 | 843720 |
| 2025-09-30 | 62.15 | $55.71 | 622670 |
| 2025-09-29 | 60.14 | $55.53 | 721788 |
| 2025-09-26 | 61.88 | $55.63 | 720000 |
| 2025-09-25 | 58.32 | $55.32 | 609124 |
| 2025-09-24 | 59.86 | $55.41 | 706690 |
| 2025-09-23 | 62.47 | $55.56 | 763045 |
| 2025-09-22 | 61.94 | $55.51 | 1.4M |
| 2025-09-19 | 59.81 | $55.31 | 852903 |
| 2025-09-18 | 64.45 | $55.58 | 1.0M |
| 2025-09-17 | 64.35 | $55.57 | 737826 |
| 2025-09-16 | 63.30 | $55.46 | 902410 |
| 2025-09-15 | 64.28 | $55.52 | 674012 |
| 2025-09-12 | 64.11 | $55.50 | 591067 |
| 2025-09-11 | 65.49 | $55.59 | 831778 |
| 2025-09-10 | 62.13 | $55.20 | 793500 |
| 2025-09-09 | 58.38 | $54.82 | 691788 |
| 2025-09-08 | 57.65 | $54.75 | 832500 |
| 2025-09-05 | 58.06 | $54.78 | 798400 |
| 2025-09-04 | 61.59 | $55.03 | 639629 |
| 2025-09-03 | 59.24 | $54.78 | 754533 |
| 2025-09-02 | 60.65 | $54.88 | 813558 |
| 2025-08-29 | 64.91 | $55.17 | 1.1M |
| 2025-08-28 | 65.81 | $55.23 | 807943 |
| 2025-08-27 | 65.81 | $55.23 | 947500 |
| 2025-08-26 | 65.00 | $55.12 | 940004 |
| 2025-08-25 | 64.57 | $55.06 | 1.0M |
| 2025-08-22 | 67.77 | $55.30 | 1.0M |
| 2025-08-21 | 61.23 | $54.44 | 652000 |
| 2025-08-20 | 63.65 | $54.61 | 1.1M |
| 2025-08-19 | 63.79 | $54.62 | 966800 |
| 2025-08-18 | 63.33 | $54.56 | 808700 |
| 2025-08-15 | 65.18 | $54.70 | 736100 |
| 2025-08-14 | 66.23 | $54.78 | 767800 |
| 2025-08-13 | 66.87 | $54.83 | 842900 |
| 2025-08-12 | 65.21 | $54.57 | 772400 |
| 2025-08-11 | 61.86 | $54.09 | 928800 |
| 2025-08-08 | 63.81 | $54.25 | 859900 |
| 2025-08-07 | 61.04 | $53.87 | 946300 |
| 2025-08-06 | 59.40 | $53.66 | 1.3M |
| 2025-08-05 | 58.14 | $53.50 | 763800 |
| 2025-08-04 | 60.14 | $53.68 | 927500 |
| 2025-08-01 | 55.06 | $53.06 | 1.2M |
| 2025-07-31 | 60.63 | $53.53 | 1.2M |
| 2025-07-30 | 65.59 | $53.90 | 1.3M |
| 2025-07-29 | 68.16 | $54.08 | 784100 |
| 2025-07-28 | 67.49 | $53.98 | 931400 |
| 2025-07-25 | 70.17 | $54.17 | 929100 |
| 2025-07-24 | 69.13 | $54.00 | 951900 |
| 2025-07-23 | 69.01 | $53.98 | 995300 |
| 2025-07-22 | 67.04 | $53.66 | 884700 |
| 2025-07-21 | 65.48 | $53.42 | 837800 |
| 2025-07-18 | 64.89 | $53.33 | 787500 |
| 2025-07-17 | 65.60 | $53.39 | 800200 |
| 2025-07-16 | 62.90 | $52.97 | 901300 |
| 2025-07-15 | 61.95 | $52.83 | 2.0M |
| 2025-07-14 | 64.99 | $53.10 | 923800 |
| 2025-07-11 | 66.13 | $53.20 | 722000 |
| 2025-07-10 | 67.95 | $53.36 | 622000 |
| 2025-07-09 | 66.47 | $53.09 | 772800 |
| 2025-07-08 | 64.76 | $52.79 | 856500 |
| 2025-07-07 | 64.87 | $52.80 | 857400 |
| 2025-07-03 | 68.90 | $53.18 | 446000 |
| 2025-07-02 | 67.11 | $52.83 | 685200 |
| 2025-07-01 | 64.86 | $52.42 | 853400 |
| 2025-06-30 | 62.48 | $52.02 | 743200 |
| 2025-06-27 | 61.36 | $51.84 | 820100 |
| 2025-06-26 | 60.30 | $51.67 | 810400 |
| 2025-06-25 | 57.85 | $51.29 | 973400 |
| 2025-06-24 | 58.94 | $51.41 | 847600 |
| 2025-06-23 | 56.25 | $51.00 | 1.5M |
| 2025-06-20 | 54.74 | $50.78 | 890000 |
| 2025-06-18 | 57.85 | $51.14 | 785500 |
| 2025-06-17 | 57.34 | $51.06 | 1.3M |
| 2025-06-16 | 60.38 | $51.41 | 556400 |
| 2025-06-13 | 58.77 | $51.14 | 694300 |
| 2025-06-12 | 63.86 | $51.70 | 602900 |
| 2025-06-11 | 62.54 | $51.46 | 734000 |
| 2025-06-10 | 62.05 | $51.37 | 556000 |
| 2025-06-09 | 60.10 | $51.02 | 562800 |
| 2025-06-06 | 59.99 | $51.00 | 484900 |
| 2025-06-05 | 57.46 | $50.55 | 567100 |
| 2025-06-04 | 58.55 | $50.69 | 476400 |
| 2025-06-03 | 60.27 | $50.91 | 726100 |
| 2025-06-02 | 58.04 | $50.49 | 557400 |
| 2025-05-30 | 56.61 | $50.23 | 544300 |
| 2025-05-29 | 56.89 | $50.27 | 514200 |
| 2025-05-28 | 55.12 | $49.94 | 542300 |
| 2025-05-27 | 57.01 | $50.22 | 791100 |
| 2025-05-23 | 53.04 | $49.49 | 988900 |
| 2025-05-22 | 53.75 | $49.60 | 749900 |
| 2025-05-21 | 55.02 | $49.80 | 618800 |
| 2025-05-20 | 61.76 | $50.77 | 535700 |
| 2025-05-19 | 62.36 | $50.85 | 629300 |
| 2025-05-16 | 62.36 | $50.85 | 887800 |
| 2025-05-15 | 61.17 | $50.57 | 508700 |
| 2025-05-14 | 59.02 | $50.08 | 678800 |
| 2025-05-13 | 59.02 | $50.08 | 845200 |
| 2025-05-12 | 58.42 | $49.94 | 953300 |
| 2025-05-09 | 53.58 | $48.88 | 694600 |
| 2025-05-08 | 53.19 | $48.80 | 790300 |
| 2025-05-07 | 51.45 | $48.44 | 425500 |
| 2025-05-06 | 50.96 | $48.34 | 644300 |
| 2025-05-05 | 51.95 | $48.54 | 482900 |
| 2025-05-02 | 52.91 | $48.74 | 917700 |
| 2025-05-01 | 50.69 | $48.23 | 800000 |
| 2025-04-30 | 49.58 | $47.98 | 469700 |
| 2025-04-29 | 50.09 | $48.10 | 630600 |
| 2025-04-28 | 49.00 | $47.84 | 582200 |
| 2025-04-25 | 48.43 | $47.70 | 490100 |
| 2025-04-24 | 47.66 | $47.51 | 448400 |
| 2025-04-23 | 45.86 | $47.06 | 518600 |
| 2025-04-22 | 44.20 | $46.65 | 676300 |
| 2025-04-21 | 39.98 | $45.66 | 465000 |
| 2025-04-17 | 42.78 | $46.56 | 436000 |
| 2025-04-16 | 40.95 | $46.14 | 506600 |
| 2025-04-15 | 42.90 | $46.77 | 510800 |
| 2025-04-14 | 42.96 | $46.79 | 524600 |
| 2025-04-11 | 40.81 | $46.26 | 575400 |
| 2025-04-10 | 37.03 | $45.37 | 630300 |
| 2025-04-09 | 41.19 | $46.85 | 1.2M |
| 2025-04-08 | 23.17 | $43.60 | 1.1M |
| 2025-04-07 | 24.91 | $44.38 | 1.7M |
| 2025-04-04 | 26.13 | $44.89 | 1.6M |
| 2025-04-03 | 34.96 | $47.66 | 969300 |
| 2025-04-02 | 46.05 | $49.74 | 343400 |
| 2025-04-01 | 44.85 | $49.59 | 543200 |
| 2025-03-31 | 44.92 | $49.60 | 483900 |
| 2025-03-28 | 41.13 | $49.12 | 610600 |
| 2025-03-27 | 44.65 | $49.70 | 398900 |
| 2025-03-26 | 45.81 | $49.88 | 371600 |
| 2025-03-25 | 46.77 | $50.03 | 479300 |
| 2025-03-24 | 47.66 | $50.17 | 662600 |
| 2025-03-21 | 43.91 | $49.65 | 409200 |
| 2025-03-20 | 47.72 | $50.26 | 516400 |
| 2025-03-19 | 48.43 | $50.37 | 423900 |
| 2025-03-18 | 46.41 | $50.08 | 363600 |
| 2025-03-17 | 47.70 | $50.29 | 1.3M |
| 2025-03-14 | 43.67 | $49.72 | 433600 |
| 2025-03-13 | 36.69 | $48.86 | 582900 |
| 2025-03-12 | 39.16 | $49.32 | 588700 |
| 2025-03-11 | 39.71 | $49.42 | 1.6M |
| 2025-03-10 | 42.99 | $49.99 | 783400 |
| 2025-03-07 | 47.57 | $50.69 | 441800 |
| 2025-03-06 | 41.94 | $50.02 | 535600 |
| 2025-03-05 | 45.17 | $50.49 | 539600 |
| 2025-03-04 | 41.43 | $50.08 | 984300 |
| 2025-03-03 | 48.39 | $50.99 | 539300 |
| 2025-02-28 | 52.33 | $51.42 | 416800 |
| 2025-02-27 | 47.09 | $50.87 | 338700 |
| 2025-02-26 | 51.18 | $51.29 | 642700 |
| 2025-02-25 | 53.16 | $51.48 | 601700 |
| 2025-02-24 | 53.06 | $51.47 | 712400 |
| 2025-02-21 | 55.73 | $51.73 | 1.1M |
| 2025-02-20 | 62.00 | $52.28 | 643900 |
| 2025-02-19 | 61.01 | $52.15 | 474900 |
| 2025-02-18 | 58.91 | $51.88 | 565900 |
| 2025-02-14 | 57.30 | $51.68 | 523200 |
| 2025-02-13 | 57.95 | $51.74 | 502800 |
| 2025-02-12 | 55.63 | $51.45 | 406000 |
| 2025-02-11 | 57.39 | $51.62 | 444500 |
| 2025-02-10 | 55.18 | $51.34 | 538300 |
| 2025-02-07 | 51.22 | $50.88 | 889400 |
| 2025-02-06 | 53.26 | $51.09 | 1.4M |
| 2025-02-05 | 52.05 | $50.95 | 457300 |
| 2025-02-04 | 46.61 | $50.37 | 398500 |
| 2025-02-03 | 44.33 | $50.15 | 858100 |
| 2025-01-31 | 47.39 | $50.50 | 564100 |
| 2025-01-30 | 51.32 | $50.91 | 526900 |
| 2025-01-29 | 49.17 | $50.69 | 473800 |
| 2025-01-28 | 50.61 | $50.84 | 494600 |
| 2025-01-27 | 50.99 | $50.88 | 631100 |
| 2025-01-24 | 56.32 | $51.41 | 619100 |
| 2025-01-23 | 56.96 | $51.47 | 1.0M |
| 2025-01-22 | 54.33 | $51.15 | 600800 |
| 2025-01-21 | 55.34 | $51.25 | 730300 |
| 2025-01-17 | 52.24 | $50.88 | 592200 |
| 2025-01-16 | 48.57 | $50.48 | 552300 |
| 2025-01-15 | 47.71 | $50.39 | 491100 |
| 2025-01-14 | 41.18 | $49.76 | 486800 |
| 2025-01-13 | 37.67 | $49.46 | 522100 |
| 2025-01-10 | 36.34 | $49.35 | 888200 |
| 2025-01-08 | 42.88 | $50.18 | 641600 |
| 2025-01-07 | 42.17 | $50.12 | 583500 |
| 2025-01-06 | 45.70 | $50.51 | 728100 |
| 2025-01-03 | 45.14 | $50.46 | 735300 |
| 2025-01-02 | 39.45 | $49.98 | 680300 |
| 2024-12-31 | 38.94 | $49.94 | 687800 |
| 2024-12-30 | 37.59 | $49.83 | 760400 |
| 2024-12-27 | 41.74 | $50.35 | 422800 |
| 2024-12-26 | 44.52 | $50.66 | 335500 |
| 2024-12-24 | 43.36 | $50.56 | 328300 |
| 2024-12-23 | 38.76 | $50.18 | 820600 |
| 2024-12-20 | 34.35 | $49.85 | 506300 |
| 2024-12-19 | 31.66 | $49.66 | 616200 |
| 2024-12-18 | 32.73 | $49.82 | 731400 |
| 2024-12-17 | 44.21 | $51.11 | 532600 |
| 2024-12-16 | 47.13 | $51.35 | 781200 |
| 2024-12-13 | 48.79 | $51.48 | 432600 |
| 2024-12-12 | 46.01 | $51.28 | 1.3M |
| 2024-12-11 | 48.77 | $51.50 | 463800 |
| 2024-12-10 | 49.16 | $51.53 | 413300 |
| 2024-12-09 | 52.69 | $51.80 | 411000 |
| 2024-12-06 | 56.25 | $52.05 | 505100 |
| 2024-12-05 | 59.45 | $52.26 | 428200 |
| 2024-12-04 | 59.60 | $52.27 | 483600 |
| 2024-12-03 | 59.30 | $52.24 | 394100 |
| 2024-12-02 | 61.32 | $52.38 | 530400 |
| 2024-11-29 | 65.07 | $52.63 | 291300 |
| 2024-11-27 | 62.82 | $52.37 | 414700 |
| 2024-11-26 | 64.96 | $52.51 | 339200 |
| 2024-11-25 | 63.70 | $52.36 | 606600 |
| 2024-11-22 | 63.62 | $52.35 | 547100 |
| 2024-11-21 | 61.80 | $52.13 | 499900 |
| 2024-11-20 | 58.29 | $51.74 | 444800 |
| 2024-11-19 | 59.08 | $51.80 | 401300 |
| 2024-11-18 | 58.18 | $51.70 | 422300 |
| 2024-11-15 | 54.88 | $51.35 | 630700 |
| 2024-11-14 | 57.46 | $51.56 | 613200 |
| 2024-11-13 | 59.10 | $51.69 | 394200 |
| 2024-11-12 | 58.85 | $51.66 | 477200 |
| 2024-11-11 | 62.72 | $51.97 | 500400 |
| 2024-11-08 | 64.28 | $52.09 | 487600 |
| 2024-11-07 | 62.28 | $51.82 | 730500 |
| 2024-11-06 | 60.89 | $51.64 | 1.0M |
| 2024-11-05 | 55.14 | $50.98 | 524800 |
| 2024-11-04 | 48.74 | $50.39 | 320400 |
| 2024-11-01 | 47.90 | $50.32 | 466200 |
| 2024-10-31 | 48.23 | $50.35 | 430200 |
| 2024-10-30 | 52.82 | $50.76 | 287000 |
| 2024-10-29 | 54.01 | $50.86 | 353200 |
| 2024-10-28 | 56.94 | $51.10 | 427800 |
| 2024-10-25 | 55.61 | $50.96 | 355000 |
| 2024-10-24 | 59.22 | $51.25 | 352100 |
| 2024-10-23 | 59.85 | $51.30 | 416900 |
| 2024-10-22 | 63.21 | $51.56 | 360300 |
| 2024-10-21 | 62.60 | $51.48 | 388100 |
| 2024-10-18 | 65.72 | $51.72 | 526300 |
| 2024-10-17 | 64.01 | $51.48 | 522700 |
| 2024-10-16 | 65.04 | $51.56 | 575100 |
| 2024-10-15 | 61.77 | $51.11 | 362400 |
| 2024-10-14 | 66.07 | $51.44 | 391600 |
| 2024-10-11 | 63.35 | $51.07 | 406100 |
| 2024-10-10 | 60.24 | $50.69 | 488300 |
| 2024-10-09 | 61.15 | $50.76 | 315400 |
| 2024-10-08 | 58.25 | $50.42 | 449600 |
| 2024-10-07 | 56.62 | $50.24 | 412800 |
| 2024-10-04 | 60.09 | $50.52 | 390600 |
| 2024-10-03 | 58.62 | $50.35 | 353200 |
| 2024-10-02 | 58.86 | $50.37 | 342200 |
| 2024-10-01 | 58.70 | $50.35 | 450900 |
| 2024-09-30 | 62.18 | $50.65 | 429400 |
| 2024-09-27 | 60.00 | $50.36 | 449000 |
| 2024-09-26 | 59.78 | $50.33 | 338100 |
| 2024-09-25 | 59.63 | $50.31 | 407500 |
| 2024-09-24 | 61.53 | $50.49 | 445100 |
| 2024-09-23 | 60.26 | $50.30 | 515800 |
| 2024-09-20 | 58.62 | $50.06 | 340000 |
| 2024-09-19 | 63.05 | $50.49 | 295800 |
| 2024-09-18 | 59.24 | $49.93 | 360000 |
| 2024-09-17 | 60.08 | $50.01 | 368200 |
| 2024-09-16 | 60.90 | $50.09 | 322000 |
| 2024-09-13 | 59.59 | $49.89 | 441900 |
| 2024-09-12 | 56.92 | $49.50 | 326900 |
| 2024-09-11 | 55.03 | $49.24 | 293300 |
| 2024-09-10 | 53.24 | $49.00 | 383800 |
| 2024-09-09 | 53.01 | $48.97 | 336200 |
| 2024-09-06 | 48.51 | $48.39 | 397800 |
| 2024-09-05 | 54.98 | $49.14 | 524300 |
| 2024-09-04 | 56.32 | $49.28 | 572600 |
| 2024-09-03 | 56.69 | $49.32 | 479200 |
| 2024-08-30 | 64.85 | $50.12 | 256800 |
| 2024-08-29 | 62.27 | $49.72 | 387700 |
| 2024-08-28 | 62.00 | $49.68 | 441100 |
| 2024-08-27 | 64.25 | $49.89 | 404600 |
| 2024-08-26 | 64.36 | $49.90 | 479900 |
| 2024-08-23 | 64.24 | $49.88 | 366000 |
| 2024-08-22 | 60.42 | $49.23 | 320800 |
| 2024-08-21 | 62.88 | $49.48 | 447200 |
| 2024-08-20 | 61.99 | $49.33 | 457900 |
| 2024-08-19 | 64.12 | $49.55 | 489900 |
| 2024-08-16 | 61.38 | $49.07 | 286500 |
| 2024-08-15 | 60.78 | $48.97 | 537000 |
| 2024-08-14 | 57.09 | $48.38 | 568900 |
| 2024-08-13 | 55.19 | $48.10 | 372200 |
| 2024-08-12 | 49.91 | $47.40 | 440700 |
| 2024-08-09 | 49.75 | $47.38 | 477800 |
| 2024-08-08 | 49.06 | $47.29 | 302900 |
| 2024-08-07 | 42.86 | $46.55 | 445600 |
| 2024-08-06 | 44.02 | $46.72 | 477800 |
| 2024-08-05 | 39.80 | $46.26 | 814100 |
| 2024-08-02 | 51.00 | $47.67 | 369700 |
| 2024-08-01 | 55.76 | $48.12 | 391000 |
| 2024-07-31 | 63.09 | $48.71 | 333500 |
| 2024-07-30 | 57.21 | $48.06 | 290800 |
| 2024-07-29 | 58.29 | $48.14 | 398600 |
| 2024-07-26 | 59.37 | $48.22 | 357700 |
| 2024-07-25 | 53.82 | $47.67 | 352500 |
| 2024-07-24 | 53.82 | $47.67 | 390200 |
| 2024-07-23 | 61.54 | $48.23 | 282000 |
| 2024-07-22 | 66.21 | $48.52 | 259300 |
| 2024-07-19 | 62.37 | $48.11 | 275500 |
| 2024-07-18 | 67.91 | $48.42 | 417100 |
| 2024-07-17 | 71.41 | $48.60 | 336900 |
| 2024-07-16 | 73.82 | $48.72 | 421000 |
| 2024-07-15 | 70.60 | $48.31 | 468000 |
| 2024-07-12 | 69.56 | $48.19 | 373000 |
| 2024-07-11 | 67.27 | $47.94 | 350100 |
| 2024-07-10 | 66.89 | $47.90 | 321900 |
| 2024-07-09 | 61.49 | $47.39 | 320800 |
| 2024-07-08 | 61.37 | $47.38 | 292300 |
| 2024-07-05 | 60.69 | $47.32 | 676900 |
| 2024-07-03 | 62.08 | $47.40 | 194800 |
| 2024-07-02 | 57.96 | $47.04 | 408900 |
| 2024-07-01 | 55.94 | $46.88 | 260700 |
| 2024-06-28 | 54.65 | $46.78 | 304100 |
| 2024-06-27 | 54.39 | $46.76 | 379200 |
| 2024-06-26 | 56.50 | $46.90 | 251200 |
| 2024-06-25 | 58.03 | $47.00 | 337600 |
| 2024-06-24 | 58.93 | $47.06 | 439500 |
| 2024-06-21 | 58.10 | $46.98 | 318800 |
| 2024-06-20 | 66.39 | $47.50 | 453700 |
| 2024-06-18 | 68.72 | $47.63 | 321800 |
| 2024-06-17 | 66.49 | $47.37 | 337800 |
| 2024-06-14 | 64.25 | $47.13 | 338100 |
| 2024-06-13 | 64.06 | $47.11 | 282700 |
| 2024-06-12 | 63.41 | $47.04 | 254500 |
| 2024-06-11 | 61.34 | $46.82 | 259100 |
| 2024-06-10 | 62.56 | $46.90 | 287900 |
| 2024-06-07 | 61.84 | $46.82 | 337900 |
| 2024-06-06 | 64.20 | $46.98 | 343100 |
| 2024-06-05 | 64.94 | $47.03 | 319200 |
| 2024-06-04 | 62.83 | $46.77 | 248300 |
| 2024-06-03 | 62.33 | $46.71 | 226900 |
| 2024-05-31 | 63.40 | $46.79 | 220200 |
| 2024-05-30 | 59.70 | $46.34 | 310400 |
| 2024-05-29 | 58.55 | $46.21 | 189900 |
| 2024-05-28 | 64.32 | $46.64 | 277900 |
| 2024-05-24 | 63.12 | $46.49 | 231000 |
| 2024-05-23 | 60.59 | $46.19 | 319500 |
| 2024-05-22 | 65.57 | $46.54 | 324800 |
| 2024-05-21 | 69.45 | $46.79 | 199700 |
| 2024-05-20 | 68.82 | $46.70 | 263400 |
| 2024-05-17 | 69.27 | $46.73 | 216500 |
| 2024-05-16 | 68.95 | $46.68 | 221700 |
| 2024-05-15 | 70.21 | $46.77 | 288400 |
| 2024-05-14 | 66.59 | $46.21 | 321500 |
| 2024-05-13 | 64.63 | $45.94 | 237900 |
| 2024-05-10 | 63.65 | $45.81 | 222700 |
| 2024-05-09 | 62.59 | $45.67 | 212600 |
| 2024-05-08 | 60.23 | $45.37 | 228400 |
| 2024-05-07 | 59.33 | $45.26 | 151200 |
| 2024-05-06 | 57.95 | $45.09 | 250900 |
| 2024-05-03 | 55.30 | $44.78 | 213800 |
| 2024-05-02 | 51.27 | $44.35 | 246200 |
| 2024-05-01 | 47.05 | $43.95 | 254000 |
| 2024-04-30 | 49.17 | $44.16 | 337000 |
| 2024-04-29 | 56.57 | $44.80 | 161400 |
| 2024-04-26 | 52.43 | $44.41 | 234500 |
| 2024-04-25 | 51.76 | $44.35 | 214500 |
| 2024-04-24 | 52.46 | $44.41 | 200600 |
| 2024-04-23 | 52.69 | $44.43 | 261700 |
| 2024-04-22 | 47.98 | $43.99 | 642000 |
| 2024-04-19 | 42.55 | $43.55 | 421700 |
| 2024-04-18 | 41.89 | $43.50 | 411500 |
| 2024-04-17 | 41.64 | $43.48 | 205200 |
| 2024-04-16 | 42.25 | $43.55 | 306700 |
| 2024-04-15 | 44.28 | $43.78 | 406700 |
| 2024-04-12 | 47.89 | $44.16 | 220800 |
| 2024-04-11 | 54.44 | $44.75 | 310800 |
| 2024-04-10 | 51.90 | $44.51 | 290700 |
| 2024-04-09 | 59.66 | $45.10 | 207100 |
| 2024-04-08 | 58.36 | $44.97 | 154400 |
| 2024-04-05 | 58.36 | $44.97 | 373100 |
| 2024-04-04 | 54.81 | $44.62 | 266900 |
| 2024-04-03 | 59.49 | $44.96 | 224700 |
| 2024-04-02 | 58.90 | $44.90 | 288000 |
| 2024-04-01 | 62.19 | $45.13 | 275800 |
| 2024-03-28 | 64.89 | $45.31 | 227200 |
| 2024-03-27 | 63.81 | $45.18 | 210200 |
| 2024-03-26 | 58.30 | $44.59 | 389500 |
| 2024-03-25 | 62.11 | $44.84 | 185100 |
| 2024-03-22 | 62.89 | $44.89 | 222700 |
| 2024-03-21 | 65.39 | $45.05 | 367900 |
| 2024-03-20 | 64.46 | $44.94 | 384900 |
| 2024-03-19 | 61.16 | $44.57 | 349900 |
| 2024-03-18 | 58.69 | $44.32 | 175400 |
| 2024-03-15 | 57.67 | $44.22 | 223000 |
| 2024-03-14 | 64.66 | $44.68 | 230900 |
| 2024-03-13 | 66.83 | $44.81 | 298400 |
| 2024-03-12 | 67.66 | $44.86 | 209400 |
| 2024-03-11 | 65.89 | $44.64 | 183900 |
| 2024-03-08 | 64.72 | $44.50 | 347500 |
| 2024-03-07 | 65.33 | $44.54 | 235400 |
| 2024-03-06 | 62.75 | $44.23 | 291000 |
| 2024-03-05 | 59.63 | $43.89 | 251300 |
| 2024-03-04 | 64.46 | $44.21 | 258800 |
| 2024-03-01 | 64.29 | $44.19 | 202000 |
| 2024-02-29 | 60.48 | $43.77 | 206300 |
| 2024-02-28 | 59.40 | $43.66 | 290900 |
| 2024-02-27 | 59.82 | $43.69 | 412200 |
| 2024-02-26 | 59.73 | $43.68 | 487400 |
| 2024-02-23 | 63.84 | $43.98 | 286200 |
| 2024-02-22 | 63.36 | $43.92 | 418300 |
| 2024-02-21 | 58.78 | $43.39 | 179900 |
| 2024-02-20 | 57.14 | $43.22 | 353800 |
| 2024-02-16 | 59.38 | $43.39 | 306800 |
| 2024-02-15 | 62.67 | $43.63 | 257000 |
| 2024-02-14 | 58.07 | $43.13 | 543100 |
| 2024-02-13 | 55.02 | $42.84 | 496400 |
| 2024-02-12 | 63.33 | $43.39 | 352600 |
| 2024-02-09 | 61.31 | $43.19 | 298000 |
| 2024-02-08 | 61.63 | $43.21 | 253300 |
| 2024-02-07 | 61.79 | $43.22 | 209700 |
| 2024-02-06 | 60.76 | $43.11 | 288500 |
| 2024-02-05 | 58.55 | $42.88 | 231300 |
| 2024-02-02 | 61.41 | $43.08 | 333000 |
| 2024-02-01 | 61.41 | $43.08 | 303600 |
| 2024-01-31 | 58.77 | $42.79 | 243000 |
| 2024-01-30 | 67.19 | $43.35 | 307900 |
| 2024-01-29 | 66.29 | $43.24 | 179800 |
| 2024-01-26 | 64.78 | $43.06 | 337500 |
| 2024-01-25 | 67.98 | $43.26 | 321500 |
| 2024-01-24 | 64.58 | $42.85 | 259700 |
| 2024-01-23 | 64.49 | $42.84 | 255500 |
| 2024-01-22 | 63.98 | $42.78 | 221100 |
| 2024-01-19 | 62.63 | $42.62 | 305000 |
| 2024-01-18 | 58.76 | $42.20 | 246200 |
| 2024-01-17 | 55.98 | $41.93 | 244800 |
| 2024-01-16 | 60.43 | $42.24 | 193400 |
| 2024-01-12 | 62.87 | $42.40 | 205000 |
| 2024-01-11 | 61.86 | $42.29 | 211800 |
| 2024-01-10 | 62.45 | $42.33 | 219700 |
| 2024-01-09 | 61.85 | $42.26 | 195100 |
| 2024-01-08 | 65.25 | $42.50 | 342700 |
| 2024-01-05 | 62.03 | $42.11 | 226600 |
| 2024-01-04 | 62.17 | $42.12 | 263400 |
| 2024-01-03 | 61.33 | $42.02 | 467500 |
| 2024-01-02 | 65.14 | $42.30 | 323300 |
| 2023-12-29 | 65.00 | $42.28 | 324700 |
| 2023-12-28 | 66.88 | $42.42 | 206700 |
| 2023-12-27 | 67.81 | $42.49 | 208100 |
| 2023-12-26 | 66.81 | $42.33 | 226600 |
| 2023-12-22 | 65.99 | $42.20 | 171200 |
| 2023-12-21 | 65.17 | $42.07 | 296500 |
| 2023-12-20 | 61.96 | $41.59 | 381100 |
| 2023-12-19 | 69.14 | $42.16 | 434900 |
| 2023-12-18 | 66.91 | $41.81 | 229500 |
| 2023-12-15 | 65.19 | $41.56 | 214200 |
| 2023-12-14 | 73.59 | $42.14 | 522100 |
| 2023-12-13 | 70.33 | $41.62 | 237800 |
| 2023-12-12 | 64.41 | $40.88 | 281100 |
| 2023-12-11 | 64.41 | $40.88 | 191200 |
| 2023-12-08 | 62.87 | $40.71 | 195600 |
| 2023-12-07 | 61.57 | $40.57 | 278800 |
| 2023-12-06 | 60.15 | $40.42 | 243100 |
| 2023-12-05 | 64.21 | $40.69 | 289900 |
| 2023-12-04 | 66.57 | $40.84 | 163300 |
| 2023-12-01 | 67.20 | $40.88 | 229100 |
| 2023-11-30 | 64.67 | $40.56 | 246300 |
| 2023-11-29 | 62.61 | $40.32 | 221600 |
| 2023-11-28 | 62.44 | $40.30 | 230200 |
| 2023-11-27 | 61.77 | $40.22 | 157400 |
| 2023-11-24 | 62.16 | $40.25 | 91600 |
| 2023-11-22 | 61.30 | $40.14 | 184900 |
| 2023-11-21 | 60.36 | $40.02 | 280000 |
| 2023-11-20 | 62.03 | $40.16 | 271900 |
| 2023-11-17 | 60.39 | $39.94 | 207100 |
| 2023-11-16 | 58.54 | $39.70 | 462900 |
| 2023-11-15 | 59.53 | $39.79 | 166400 |
| 2023-11-14 | 58.04 | $39.59 | 742500 |
| 2023-11-13 | 51.26 | $38.80 | 120700 |
| 2023-11-10 | 51.86 | $38.86 | 133000 |
| 2023-11-09 | 47.13 | $38.38 | 140600 |
| 2023-11-08 | 49.74 | $38.65 | 114700 |
| 2023-11-07 | 51.04 | $38.78 | 132900 |
| 2023-11-06 | 52.03 | $38.88 | 242000 |
| 2023-11-03 | 53.71 | $39.05 | 395500 |
| 2023-11-02 | 51.34 | $38.78 | 423400 |
| 2023-11-01 | 43.48 | $38.01 | 179900 |
| 2023-10-31 | 39.63 | $37.69 | 233500 |
| 2023-10-30 | 37.35 | $37.51 | 424700 |
| 2023-10-27 | 31.77 | $37.10 | 294900 |
| 2023-10-26 | 34.32 | $37.46 | 147500 |
| 2023-10-25 | 36.40 | $37.73 | 170100 |
| 2023-10-24 | 38.19 | $37.95 | 246000 |
| 2023-10-23 | 35.45 | $37.75 | 506200 |
| 2023-10-20 | 37.67 | $38.03 | 124000 |
| 2023-10-19 | 40.06 | $38.31 | 156900 |
| 2023-10-18 | 43.93 | $38.72 | 248400 |
| 2023-10-17 | 48.14 | $39.11 | 239200 |
| 2023-10-16 | 48.25 | $39.12 | 206000 |
| 2023-10-13 | 43.89 | $38.77 | 157900 |
| 2023-10-12 | 44.09 | $38.79 | 126900 |
| 2023-10-11 | 46.00 | $38.98 | 191200 |
| 2023-10-10 | 45.29 | $38.92 | 191700 |
| 2023-10-09 | 42.54 | $38.69 | 214200 |
| 2023-10-06 | 37.19 | $38.28 | 273500 |
| 2023-10-05 | 31.09 | $37.87 | 114100 |
| 2023-10-04 | 30.31 | $37.82 | 216700 |
| 2023-10-03 | 30.64 | $37.87 | 297500 |
| 2023-10-02 | 33.79 | $38.32 | 271000 |
| 2023-09-29 | 35.90 | $38.59 | 196300 |
| 2023-09-28 | 37.90 | $38.83 | 216500 |
| 2023-09-27 | 33.82 | $38.55 | 144100 |
| 2023-09-26 | 32.46 | $38.46 | 231700 |
| 2023-09-25 | 36.13 | $38.93 | 176800 |
| 2023-09-22 | 36.13 | $38.93 | 209900 |
| 2023-09-21 | 37.60 | $39.11 | 358200 |
| 2023-09-20 | 43.37 | $39.73 | 122300 |
| 2023-09-19 | 46.66 | $40.03 | 210700 |
| 2023-09-18 | 46.77 | $40.04 | 128200 |
| 2023-09-15 | 46.40 | $40.01 | 183000 |
| 2023-09-14 | 55.37 | $40.75 | 141700 |
| 2023-09-13 | 49.62 | $40.29 | 134000 |
| 2023-09-12 | 50.29 | $40.34 | 143600 |
| 2023-09-11 | 49.64 | $40.29 | 129100 |
| 2023-09-08 | 49.14 | $40.25 | 110200 |
| 2023-09-07 | 48.04 | $40.16 | 154200 |
| 2023-09-06 | 51.21 | $40.43 | 220300 |
| 2023-09-05 | 54.91 | $40.72 | 167600 |
| 2023-09-01 | 57.36 | $40.90 | 156500 |
| 2023-08-31 | 55.58 | $40.73 | 174100 |
| 2023-08-30 | 56.37 | $40.79 | 118200 |
| 2023-08-29 | 55.47 | $40.70 | 211000 |
| 2023-08-28 | 51.46 | $40.32 | 118300 |
| 2023-08-25 | 46.54 | $39.91 | 129000 |
| 2023-08-24 | 44.71 | $39.77 | 118500 |
| 2023-08-23 | 48.53 | $40.11 | 168300 |
| 2023-08-22 | 43.25 | $39.72 | 131400 |
| 2023-08-21 | 46.26 | $39.98 | 151400 |
| 2023-08-18 | 43.83 | $39.81 | 133900 |
| 2023-08-17 | 42.53 | $39.72 | 201200 |
| 2023-08-16 | 43.49 | $39.81 | 165200 |
| 2023-08-15 | 47.31 | $40.15 | 181000 |
| 2023-08-14 | 52.62 | $40.56 | 135400 |
| 2023-08-11 | 51.87 | $40.50 | 122200 |
| 2023-08-10 | 53.20 | $40.60 | 156800 |
| 2023-08-09 | 53.20 | $40.60 | 125200 |
| 2023-08-08 | 54.72 | $40.72 | 545300 |
| 2023-08-07 | 57.59 | $40.94 | 177200 |
| 2023-08-04 | 54.83 | $40.67 | 145200 |
| 2023-08-03 | 57.60 | $40.88 | 116300 |
| 2023-08-02 | 59.09 | $40.99 | 191100 |
| 2023-08-01 | 67.18 | $41.53 | 283900 |
| 2023-07-31 | 66.86 | $41.49 | 137000 |
| 2023-07-28 | 67.33 | $41.52 | 155800 |
| 2023-07-27 | 64.75 | $41.19 | 209600 |
| 2023-07-26 | 70.33 | $41.54 | 183500 |
| 2023-07-25 | 69.62 | $41.44 | 164400 |
| 2023-07-24 | 69.55 | $41.43 | 174700 |
| 2023-07-21 | 67.21 | $41.10 | 148200 |
| 2023-07-20 | 67.96 | $41.15 | 176200 |
| 2023-07-19 | 68.11 | $41.16 | 196000 |
| 2023-07-18 | 66.76 | $40.96 | 222700 |
| 2023-07-17 | 63.78 | $40.55 | 139200 |
| 2023-07-14 | 63.09 | $40.46 | 163500 |
| 2023-07-13 | 65.46 | $40.64 | 464900 |
| 2023-07-12 | 63.36 | $40.35 | 170400 |
| 2023-07-11 | 60.86 | $40.03 | 242600 |
| 2023-07-10 | 56.83 | $39.57 | 155400 |
| 2023-07-07 | 56.47 | $39.53 | 98500 |
| 2023-07-06 | 55.47 | $39.42 | 181400 |
| 2023-07-05 | 60.10 | $39.81 | 113000 |
| 2023-07-03 | 61.60 | $39.93 | 118900 |
| 2023-06-30 | 60.10 | $39.74 | 209700 |
| 2023-06-29 | 56.53 | $39.32 | 88800 |
| 2023-06-28 | 54.02 | $39.05 | 148200 |
| 2023-06-27 | 55.14 | $39.15 | 121100 |
| 2023-06-26 | 51.30 | $38.75 | 158800 |
| 2023-06-23 | 49.67 | $38.59 | 132200 |
| 2023-06-22 | 53.28 | $38.93 | 105800 |
| 2023-06-21 | 55.19 | $39.10 | 221200 |
| 2023-06-20 | 55.53 | $39.13 | 186800 |
| 2023-06-16 | 60.63 | $39.57 | 118000 |
| 2023-06-15 | 65.43 | $39.94 | 129400 |
| 2023-06-14 | 62.12 | $39.51 | 220500 |
| 2023-06-13 | 61.30 | $39.41 | 163500 |
| 2023-06-12 | 58.67 | $39.10 | 238700 |
| 2023-06-09 | 57.60 | $38.98 | 324200 |
| 2023-06-08 | 58.32 | $39.04 | 176500 |
| 2023-06-07 | 56.62 | $38.84 | 169000 |
| 2023-06-06 | 54.97 | $38.65 | 209300 |
| 2023-06-05 | 53.73 | $38.51 | 201900 |
| 2023-06-02 | 56.46 | $38.77 | 195600 |
| 2023-06-01 | 49.85 | $38.06 | 129800 |
| 2023-05-31 | 46.36 | $37.74 | 143900 |
| 2023-05-30 | 49.53 | $38.05 | 122200 |
| 2023-05-26 | 49.43 | $38.04 | 174700 |
| 2023-05-25 | 45.28 | $37.66 | 121800 |
| 2023-05-24 | 44.13 | $37.56 | 109800 |
| 2023-05-23 | 47.84 | $37.95 | 146500 |
| 2023-05-22 | 49.36 | $38.10 | 104200 |
| 2023-05-19 | 49.86 | $38.15 | 108300 |
| 2023-05-18 | 50.15 | $38.18 | 151800 |
| 2023-05-17 | 48.44 | $38.00 | 115100 |
| 2023-05-16 | 43.31 | $37.50 | 104200 |
| 2023-05-15 | 48.34 | $38.05 | 126700 |
| 2023-05-12 | 45.95 | $37.83 | 156100 |
| 2023-05-11 | 46.60 | $37.90 | 93900 |
| 2023-05-10 | 48.46 | $38.10 | 107400 |
| 2023-05-09 | 48.65 | $38.12 | 86800 |
| 2023-05-08 | 50.38 | $38.31 | 115400 |
| 2023-05-05 | 50.38 | $38.31 | 197400 |
| 2023-05-04 | 43.07 | $37.55 | 359200 |
| 2023-05-03 | 45.95 | $37.89 | 100700 |
| 2023-05-02 | 48.19 | $38.14 | 248400 |
| 2023-05-01 | 54.59 | $38.77 | 199600 |
| 2023-04-28 | 54.92 | $38.80 | 102000 |
| 2023-04-27 | 52.84 | $38.57 | 147500 |
| 2023-04-26 | 47.78 | $38.06 | 114500 |
| 2023-04-25 | 49.67 | $38.25 | 220000 |
| 2023-04-24 | 56.09 | $38.83 | 147600 |
| 2023-04-21 | 55.62 | $38.78 | 191900 |
| 2023-04-20 | 55.73 | $38.79 | 151100 |
| 2023-04-19 | 60.03 | $39.16 | 70600 |
| 2023-04-18 | 60.03 | $39.16 | 95000 |
| 2023-04-17 | 59.03 | $39.03 | 140700 |
| 2023-04-14 | 56.90 | $38.76 | 174400 |
| 2023-04-13 | 56.82 | $38.75 | 101900 |
| 2023-04-12 | 54.01 | $38.40 | 144100 |
| 2023-04-11 | 55.08 | $38.51 | 149700 |
| 2023-04-10 | 53.82 | $38.35 | 310200 |
| 2023-04-06 | 52.06 | $38.13 | 114800 |
| 2023-04-05 | 52.14 | $38.14 | 73100 |
| 2023-04-04 | 52.23 | $38.15 | 147300 |
| 2023-04-03 | 53.83 | $38.35 | 181600 |
| 2023-03-31 | 51.94 | $38.08 | 174500 |
| 2023-03-30 | 49.38 | $37.73 | 115200 |
| 2023-03-29 | 47.49 | $37.48 | 86100 |
| 2023-03-28 | 43.12 | $36.94 | 102800 |
| 2023-03-27 | 43.19 | $36.95 | 114800 |
| 2023-03-24 | 41.31 | $36.72 | 75800 |
| 2023-03-23 | 39.49 | $36.50 | 188600 |
| 2023-03-22 | 39.91 | $36.58 | 205700 |
| 2023-03-21 | 43.49 | $37.22 | 214300 |
| 2023-03-20 | 39.72 | $36.75 | 100500 |
| 2023-03-17 | 36.74 | $36.40 | 200300 |
| 2023-03-16 | 42.91 | $37.47 | 198700 |
| 2023-03-15 | 38.70 | $37.01 | 131400 |
| 2023-03-14 | 41.89 | $37.51 | 144000 |
| 2023-03-13 | 37.07 | $37.02 | 238400 |
| 2023-03-10 | 38.11 | $37.19 | 219900 |
| 2023-03-09 | 41.22 | $37.67 | 136100 |
| 2023-03-08 | 46.55 | $38.38 | 97400 |
| 2023-03-07 | 46.64 | $38.39 | 151700 |
| 2023-03-06 | 52.14 | $39.03 | 115600 |
| 2023-03-03 | 52.23 | $39.04 | 108000 |
| 2023-03-02 | 47.50 | $38.50 | 100500 |
| 2023-03-01 | 45.51 | $38.29 | 91500 |
| 2023-02-28 | 45.83 | $38.33 | 160800 |
| 2023-02-27 | 47.63 | $38.56 | 117900 |
| 2023-02-24 | 45.51 | $38.32 | 91400 |
| 2023-02-23 | 48.37 | $38.69 | 90600 |
| 2023-02-22 | 45.28 | $38.34 | 138600 |
| 2023-02-21 | 47.12 | $38.58 | 162400 |
| 2023-02-17 | 52.34 | $39.20 | 201300 |
| 2023-02-16 | 54.27 | $39.41 | 171200 |
| 2023-02-15 | 57.65 | $39.76 | 94700 |
| 2023-02-14 | 57.65 | $39.76 | 93100 |
| 2023-02-13 | 58.49 | $39.85 | 196100 |
| 2023-02-10 | 55.76 | $39.45 | 85500 |
| 2023-02-09 | 53.50 | $39.14 | 133200 |
| 2023-02-08 | 57.16 | $39.55 | 275500 |
| 2023-02-07 | 60.73 | $39.92 | 118300 |
| 2023-02-06 | 58.04 | $39.52 | 173200 |
| 2023-02-03 | 59.69 | $39.69 | 140400 |
| 2023-02-02 | 63.63 | $40.08 | 198800 |
| 2023-02-01 | 62.11 | $39.83 | 153200 |
| 2023-01-31 | 60.60 | $39.59 | 218600 |
| 2023-01-30 | 57.02 | $39.06 | 85100 |
| 2023-01-27 | 60.47 | $39.41 | 183400 |
| 2023-01-26 | 60.87 | $39.45 | 136300 |
| 2023-01-25 | 58.04 | $39.02 | 123400 |
| 2023-01-24 | 57.56 | $38.95 | 187800 |
| 2023-01-23 | 57.56 | $38.95 | 109800 |
| 2023-01-20 | 55.55 | $38.64 | 95400 |
| 2023-01-19 | 52.30 | $38.17 | 102500 |
| 2023-01-18 | 53.98 | $38.38 | 163800 |
| 2023-01-17 | 59.89 | $39.06 | 180300 |
| 2023-01-13 | 60.91 | $39.17 | 147000 |
| 2023-01-12 | 60.38 | $39.08 | 160300 |
| 2023-01-11 | 58.80 | $38.81 | 153900 |
| 2023-01-10 | 55.75 | $38.32 | 107600 |
| 2023-01-09 | 54.71 | $38.16 | 344100 |
| 2023-01-06 | 54.79 | $38.17 | 180800 |
| 2023-01-05 | 48.27 | $37.22 | 981000 |
| 2023-01-04 | 51.22 | $37.62 | 116500 |
| 2023-01-03 | 48.37 | $37.24 | 221700 |
| 2022-12-30 | 48.80 | $37.30 | 291000 |
| 2022-12-29 | 49.70 | $37.43 | 111500 |
| 2022-12-28 | 46.43 | $36.98 | 207700 |
| 2022-12-27 | 49.35 | $37.41 | 148800 |
| 2022-12-23 | 49.06 | $37.37 | 92100 |
| 2022-12-22 | 47.03 | $37.08 | 148100 |
| 2022-12-21 | 49.42 | $37.45 | 419700 |
| 2022-12-20 | 46.19 | $36.99 | 134000 |
| 2022-12-19 | 45.69 | $36.92 | 225000 |
| 2022-12-16 | 46.81 | $37.11 | 166300 |
| 2022-12-15 | 51.58 | $37.86 | 266400 |
| 2022-12-14 | 57.18 | $38.62 | 177400 |
| 2022-12-13 | 59.02 | $38.85 | 102600 |
| 2022-12-12 | 57.20 | $38.53 | 113300 |
| 2022-12-09 | 53.71 | $37.96 | 149600 |
| 2022-12-08 | 55.36 | $38.18 | 146900 |
| 2022-12-07 | 54.08 | $37.97 | 179800 |
| 2022-12-06 | 54.72 | $38.06 | 107100 |
| 2022-12-05 | 57.82 | $38.49 | 107000 |
| 2022-12-02 | 62.78 | $39.12 | 179200 |
| 2022-12-01 | 63.77 | $39.24 | 82400 |
| 2022-11-30 | 63.59 | $39.20 | 126000 |
| 2022-11-29 | 59.59 | $38.37 | 112800 |
| 2022-11-28 | 58.71 | $38.20 | 93900 |
| 2022-11-25 | 63.68 | $38.84 | 36200 |
| 2022-11-23 | 63.35 | $38.77 | 156900 |
| 2022-11-22 | 62.73 | $38.63 | 127000 |
| 2022-11-21 | 60.03 | $38.05 | 112200 |
| 2022-11-18 | 60.39 | $38.10 | 100000 |
| 2022-11-17 | 59.00 | $37.80 | 76600 |
| 2022-11-16 | 60.27 | $37.99 | 111300 |
| 2022-11-15 | 61.81 | $38.22 | 117300 |
| 2022-11-14 | 61.15 | $38.06 | 133300 |
| 2022-11-11 | 63.14 | $38.37 | 273700 |
| 2022-11-10 | 61.25 | $37.88 | 234000 |
| 2022-11-09 | 52.96 | $36.11 | 132400 |
| 2022-11-08 | 57.37 | $36.78 | 155100 |
| 2022-11-07 | 56.45 | $36.60 | 176100 |
| 2022-11-04 | 55.06 | $36.33 | 131200 |
| 2022-11-03 | 51.22 | $35.63 | 108000 |
| 2022-11-02 | 52.49 | $35.84 | 158400 |
| 2022-11-01 | 56.86 | $36.52 | 175200 |
| 2022-10-31 | 56.20 | $36.39 | 116700 |
| 2022-10-28 | 57.09 | $36.53 | 253300 |
| 2022-10-27 | 52.86 | $35.70 | 74000 |
| 2022-10-26 | 52.59 | $35.65 | 174200 |
| 2022-10-25 | 52.23 | $35.58 | 256700 |
| 2022-10-24 | 49.41 | $35.04 | 284700 |
| 2022-10-21 | 48.23 | $34.82 | 103100 |
| 2022-10-20 | 43.43 | $33.98 | 129900 |
| 2022-10-19 | 44.55 | $34.22 | 83500 |
| 2022-10-18 | 45.86 | $34.50 | 118300 |
| 2022-10-17 | 43.79 | $34.13 | 80400 |
| 2022-10-14 | 39.30 | $33.38 | 220100 |
| 2022-10-13 | 42.29 | $34.08 | 182700 |
| 2022-10-12 | 35.41 | $33.05 | 143800 |
| 2022-10-11 | 36.29 | $33.27 | 111400 |
| 2022-10-10 | 36.69 | $33.37 | 146600 |
| 2022-10-07 | 37.57 | $33.60 | 136000 |
| 2022-10-06 | 40.44 | $34.31 | 112400 |
| 2022-10-05 | 42.67 | $34.82 | 187200 |
| 2022-10-04 | 43.56 | $35.02 | 176100 |
| 2022-10-03 | 36.70 | $33.93 | 109300 |
| 2022-09-30 | 29.96 | $33.02 | 215900 |
| 2022-09-29 | 31.24 | $33.39 | 123000 |
| 2022-09-28 | 34.10 | $34.15 | 118000 |
| 2022-09-27 | 28.72 | $33.49 | 162600 |
| 2022-09-26 | 29.24 | $33.64 | 203800 |
| 2022-09-23 | 31.72 | $34.33 | 271100 |
| 2022-09-22 | 35.00 | $35.13 | 148700 |
| 2022-09-21 | 36.20 | $35.40 | 200800 |
| 2022-09-20 | 39.03 | $36.00 | 184100 |
| 2022-09-19 | 41.82 | $36.54 | 110000 |
| 2022-09-16 | 39.70 | $36.26 | 200500 |
| 2022-09-15 | 43.29 | $36.93 | 119300 |
| 2022-09-14 | 45.69 | $37.34 | 114500 |
| 2022-09-13 | 44.98 | $37.24 | 210700 |
| 2022-09-12 | 55.08 | $38.72 | 135200 |
| 2022-09-09 | 51.52 | $38.21 | 110600 |
| 2022-09-08 | 46.80 | $37.61 | 94500 |
| 2022-09-07 | 45.11 | $37.41 | 136200 |
| 2022-09-06 | 39.85 | $36.83 | 148600 |
| 2022-09-02 | 41.01 | $37.01 | 116400 |
| 2022-09-01 | 42.51 | $37.24 | 214800 |
| 2022-08-31 | 42.84 | $37.29 | 110600 |
| 2022-08-30 | 44.85 | $37.60 | 195400 |
| 2022-08-29 | 48.25 | $38.09 | 141700 |
| 2022-08-26 | 49.64 | $38.28 | 169500 |
| 2022-08-25 | 58.08 | $39.29 | 147300 |
| 2022-08-24 | 54.59 | $38.81 | 142300 |
| 2022-08-23 | 54.22 | $38.76 | 70200 |
| 2022-08-22 | 53.78 | $38.70 | 218700 |
| 2022-08-19 | 60.24 | $39.41 | 150400 |
| 2022-08-18 | 64.49 | $39.82 | 98700 |
| 2022-08-17 | 63.42 | $39.64 | 116200 |
| 2022-08-16 | 65.51 | $39.84 | 153200 |
| 2022-08-15 | 64.62 | $39.68 | 215300 |
| 2022-08-12 | 65.02 | $39.72 | 133800 |
| 2022-08-11 | 61.90 | $39.16 | 205400 |
| 2022-08-10 | 60.89 | $38.99 | 216900 |
| 2022-08-09 | 56.53 | $38.31 | 133400 |
| 2022-08-08 | 56.26 | $38.27 | 156300 |
| 2022-08-05 | 55.53 | $38.16 | 161100 |
| 2022-08-04 | 54.88 | $38.06 | 288200 |
| 2022-08-03 | 56.60 | $38.28 | 174500 |
| 2022-08-02 | 54.17 | $37.89 | 185800 |
| 2022-08-01 | 57.38 | $38.30 | 130300 |
| 2022-07-29 | 58.67 | $38.46 | 200600 |
| 2022-07-28 | 55.97 | $38.00 | 164400 |
| 2022-07-27 | 53.26 | $37.57 | 153600 |
| 2022-07-26 | 49.33 | $37.00 | 97700 |
| 2022-07-25 | 51.05 | $37.24 | 83500 |
| 2022-07-22 | 49.37 | $37.00 | 67300 |
| 2022-07-21 | 49.98 | $37.09 | 119700 |
| 2022-07-20 | 49.19 | $36.97 | 187900 |
| 2022-07-19 | 48.93 | $36.93 | 188200 |
| 2022-07-18 | 43.29 | $36.10 | 174500 |
| 2022-07-15 | 43.90 | $36.21 | 153200 |
| 2022-07-14 | 38.66 | $35.51 | 127400 |
| 2022-07-13 | 39.93 | $35.76 | 216600 |
| 2022-07-12 | 40.84 | $35.94 | 392500 |
| 2022-07-11 | 41.85 | $36.14 | 158300 |
| 2022-07-08 | 43.12 | $36.39 | 124000 |
| 2022-07-07 | 43.52 | $36.47 | 147100 |
| 2022-07-06 | 39.80 | $35.91 | 128800 |
| 2022-07-05 | 40.02 | $35.96 | 194000 |
| 2022-07-01 | 41.48 | $36.29 | 168300 |
| 2022-06-30 | 39.18 | $35.93 | 242000 |
| 2022-06-29 | 40.44 | $36.23 | 103400 |
| 2022-06-28 | 41.37 | $36.45 | 128300 |
| 2022-06-27 | 42.67 | $36.76 | 159600 |
| 2022-06-24 | 42.17 | $36.67 | 208500 |
| 2022-06-23 | 36.25 | $35.67 | 176200 |
| 2022-06-22 | 35.44 | $35.54 | 266300 |
| 2022-06-21 | 36.15 | $35.75 | 227100 |
| 2022-06-17 | 30.88 | $34.91 | 198900 |
| 2022-06-16 | 32.78 | $35.53 | 303500 |
| 2022-06-15 | 36.40 | $36.59 | 263100 |
| 2022-06-14 | 34.45 | $36.29 | 480800 |
| 2022-06-13 | 35.24 | $36.52 | 460200 |
| 2022-06-10 | 41.46 | $38.11 | 161700 |
| 2022-06-09 | 46.18 | $39.08 | 190700 |
| 2022-06-08 | 51.46 | $40.00 | 83700 |
| 2022-06-07 | 54.83 | $40.52 | 96700 |
| 2022-06-06 | 52.32 | $40.08 | 142700 |
| 2022-06-03 | 52.21 | $40.06 | 137100 |
| 2022-06-02 | 54.44 | $40.42 | 134400 |
| 2022-06-01 | 52.11 | $39.99 | 209500 |
| 2022-05-31 | 53.50 | $40.22 | 238500 |
| 2022-05-27 | 55.46 | $40.54 | 268100 |
| 2022-05-26 | 51.69 | $39.82 | 103700 |
| 2022-05-25 | 49.01 | $39.35 | 237200 |
| 2022-05-24 | 46.62 | $38.95 | 258900 |
| 2022-05-23 | 46.26 | $38.89 | 217500 |
| 2022-05-20 | 41.99 | $38.20 | 282000 |
| 2022-05-19 | 41.09 | $38.06 | 192300 |
| 2022-05-18 | 42.62 | $38.40 | 188900 |
| 2022-05-17 | 47.89 | $39.46 | 200800 |
| 2022-05-16 | 42.68 | $38.64 | 163900 |
| 2022-05-13 | 42.08 | $38.55 | 203400 |
| 2022-05-12 | 37.03 | $37.83 | 230000 |
| 2022-05-11 | 37.08 | $37.84 | 187700 |
| 2022-05-10 | 38.46 | $38.17 | 263000 |
| 2022-05-09 | 39.48 | $38.41 | 232700 |
| 2022-05-06 | 44.85 | $39.55 | 185500 |
| 2022-05-05 | 45.11 | $39.60 | 239500 |
| 2022-05-04 | 50.95 | $40.66 | 186800 |
| 2022-05-03 | 43.84 | $39.57 | 294800 |
| 2022-05-02 | 40.22 | $39.09 | 244100 |
| 2022-04-29 | 39.13 | $38.95 | 373100 |
| 2022-04-28 | 46.55 | $40.24 | 236800 |
| 2022-04-27 | 39.15 | $39.37 | 244100 |
| 2022-04-26 | 39.06 | $39.36 | 176200 |
| 2022-04-25 | 44.65 | $40.23 | 386500 |
| 2022-04-22 | 45.43 | $40.34 | 302500 |
| 2022-04-21 | 53.60 | $41.35 | 166800 |
| 2022-04-20 | 58.33 | $41.83 | 150100 |
| 2022-04-19 | 55.94 | $41.52 | 143500 |
| 2022-04-18 | 52.16 | $41.07 | 212400 |
| 2022-04-14 | 51.55 | $41.00 | 139200 |
| 2022-04-13 | 53.80 | $41.24 | 114200 |
| 2022-04-12 | 51.18 | $40.93 | 236200 |
| 2022-04-11 | 51.63 | $40.98 | 626700 |
| 2022-04-08 | 56.42 | $41.49 | 143900 |
| 2022-04-07 | 55.18 | $41.33 | 171900 |
| 2022-04-06 | 55.36 | $41.35 | 133800 |
| 2022-04-05 | 56.27 | $41.45 | 189500 |
| 2022-04-04 | 60.70 | $41.92 | 148300 |
| 2022-04-01 | 60.19 | $41.84 | 247500 |
| 2022-03-31 | 58.87 | $41.63 | 143000 |
| 2022-03-30 | 63.55 | $42.12 | 156800 |
| 2022-03-29 | 64.84 | $42.25 | 292100 |
| 2022-03-28 | 61.57 | $41.68 | 191200 |
| 2022-03-25 | 61.45 | $41.66 | 155800 |
| 2022-03-24 | 58.71 | $41.21 | 222200 |
| 2022-03-23 | 55.64 | $40.75 | 133300 |
| 2022-03-22 | 57.77 | $40.99 | 383800 |
| 2022-03-21 | 55.55 | $40.66 | 140100 |
| 2022-03-18 | 54.86 | $40.56 | 124600 |
| 2022-03-17 | 55.27 | $40.61 | 195700 |
| 2022-03-16 | 52.05 | $40.13 | 220100 |
| 2022-03-15 | 47.57 | $39.53 | 173600 |
| 2022-03-14 | 44.19 | $39.12 | 144200 |
| 2022-03-11 | 46.93 | $39.51 | 183200 |
| 2022-03-10 | 48.31 | $39.70 | 169400 |
| 2022-03-09 | 49.03 | $39.80 | 214300 |
| 2022-03-08 | 44.37 | $39.21 | 207300 |
| 2022-03-07 | 45.30 | $39.35 | 279600 |
| 2022-03-04 | 51.32 | $40.17 | 114700 |
| 2022-03-03 | 51.40 | $40.18 | 131900 |
| 2022-03-02 | 51.78 | $40.23 | 137700 |
| 2022-03-01 | 44.55 | $39.30 | 194100 |
| 2022-02-28 | 48.81 | $39.87 | 153900 |
| 2022-02-25 | 49.60 | $39.97 | 240200 |
| 2022-02-24 | 39.44 | $38.88 | 391300 |
| 2022-02-23 | 39.44 | $38.88 | 223000 |
| 2022-02-22 | 42.88 | $39.36 | 216300 |
| 2022-02-18 | 45.46 | $39.69 | 359200 |
| 2022-02-17 | 47.10 | $39.89 | 312100 |
| 2022-02-16 | 52.18 | $40.46 | 155500 |
| 2022-02-15 | 50.95 | $40.32 | 190500 |
| 2022-02-14 | 47.35 | $39.93 | 316200 |
| 2022-02-11 | 50.89 | $40.32 | 212100 |
| 2022-02-10 | 53.84 | $40.62 | 302300 |
| 2022-02-09 | 59.64 | $41.15 | 233500 |
| 2022-02-08 | 56.80 | $40.81 | 200800 |
| 2022-02-07 | 54.67 | $40.57 | 293000 |
| 2022-02-04 | 54.99 | $40.60 | 231900 |
| 2022-02-03 | 54.99 | $40.60 | 179700 |
| 2022-02-02 | 60.70 | $41.13 | 365500 |
| 2022-02-01 | 58.13 | $40.80 | 306600 |
| 2022-01-31 | 55.18 | $40.45 | 426900 |
| 2022-01-28 | 50.63 | $39.97 | 129300 |
| 2022-01-27 | 42.97 | $39.30 | 123700 |
| 2022-01-26 | 42.46 | $39.26 | 183500 |
| 2022-01-25 | 43.01 | $39.32 | 152400 |
| 2022-01-24 | 42.78 | $39.30 | 538500 |
| 2022-01-21 | 43.36 | $39.37 | 389900 |
| 2022-01-20 | 46.76 | $39.76 | 227700 |
| 2022-01-19 | 50.53 | $40.15 | 275200 |
| 2022-01-18 | 55.42 | $40.60 | 195500 |
| 2022-01-14 | 61.44 | $41.08 | 156800 |
| 2022-01-13 | 61.11 | $41.04 | 180100 |
| 2022-01-12 | 64.43 | $41.29 | 259500 |
| 2022-01-11 | 63.22 | $41.13 | 136900 |
| 2022-01-10 | 61.00 | $40.85 | 148600 |
| 2022-01-07 | 60.76 | $40.82 | 144700 |
| 2022-01-06 | 60.06 | $40.73 | 236800 |
| 2022-01-05 | 59.21 | $40.62 | 215200 |
| 2022-01-04 | 63.64 | $41.00 | 156900 |
| 2022-01-03 | 60.94 | $40.63 | 134800 |
| 2021-12-31 | 58.31 | $40.30 | 71300 |
| 2021-12-30 | 58.65 | $40.33 | 75400 |
| 2021-12-29 | 59.53 | $40.41 | 64500 |
| 2021-12-28 | 59.17 | $40.36 | 77500 |
| 2021-12-27 | 58.96 | $40.33 | 110200 |
| 2021-12-23 | 55.78 | $39.89 | 187500 |
| 2021-12-22 | 53.69 | $39.62 | 99000 |
| 2021-12-21 | 51.68 | $39.37 | 166200 |
| 2021-12-20 | 46.27 | $38.76 | 251000 |
| 2021-12-17 | 50.11 | $39.20 | 186800 |
| 2021-12-16 | 56.15 | $39.80 | 241000 |
| 2021-12-15 | 55.47 | $39.72 | 168200 |
| 2021-12-14 | 52.22 | $39.35 | 120400 |
| 2021-12-13 | 53.94 | $39.52 | 102700 |
| 2021-12-10 | 57.09 | $39.82 | 121200 |
| 2021-12-09 | 54.30 | $39.49 | 85600 |
| 2021-12-08 | 56.08 | $39.66 | 72900 |
| 2021-12-07 | 55.92 | $39.64 | 103800 |
| 2021-12-06 | 50.94 | $39.06 | 153200 |
| 2021-12-03 | 46.26 | $38.59 | 196800 |
| 2021-12-02 | 47.16 | $38.69 | 143200 |
| 2021-12-01 | 40.12 | $38.06 | 164100 |
| 2021-11-30 | 42.15 | $38.30 | 248700 |
| 2021-11-29 | 50.22 | $39.10 | 102600 |
| 2021-11-26 | 47.09 | $38.84 | 134400 |
| 2021-11-24 | 59.86 | $39.77 | 63300 |
| 2021-11-23 | 59.06 | $39.70 | 65200 |
| 2021-11-22 | 54.55 | $39.33 | 106000 |
| 2021-11-19 | 52.68 | $39.19 | 138600 |
| 2021-11-18 | 58.04 | $39.52 | 156400 |
| 2021-11-17 | 59.97 | $39.63 | 110400 |
| 2021-11-16 | 62.12 | $39.75 | 112300 |
| 2021-11-15 | 62.65 | $39.78 | 85300 |
| 2021-11-12 | 62.44 | $39.76 | 75800 |
| 2021-11-11 | 61.14 | $39.63 | 46800 |
| 2021-11-10 | 59.91 | $39.51 | 90300 |
| 2021-11-09 | 62.56 | $39.68 | 76500 |
| 2021-11-08 | 62.72 | $39.69 | 143600 |
| 2021-11-05 | 62.87 | $39.70 | 72400 |
| 2021-11-04 | 59.90 | $39.37 | 143700 |
| 2021-11-03 | 62.34 | $39.54 | 100400 |
| 2021-11-02 | 59.97 | $39.28 | 136200 |
| 2021-11-01 | 59.03 | $39.18 | 110000 |
| 2021-10-29 | 56.91 | $38.96 | 73600 |
| 2021-10-28 | 58.74 | $39.10 | 101700 |
| 2021-10-27 | 55.63 | $38.78 | 82600 |
| 2021-10-26 | 62.49 | $39.27 | 91600 |
| 2021-10-25 | 61.85 | $39.20 | 132700 |
| 2021-10-22 | 61.22 | $39.13 | 63300 |
| 2021-10-21 | 60.61 | $39.06 | 678400 |
| 2021-10-20 | 62.08 | $39.17 | 77100 |
| 2021-10-19 | 59.81 | $38.90 | 100700 |
| 2021-10-18 | 57.29 | $38.62 | 68200 |
| 2021-10-15 | 57.53 | $38.64 | 77700 |
| 2021-10-14 | 55.26 | $38.39 | 82700 |
| 2021-10-13 | 49.06 | $37.79 | 64700 |
| 2021-10-12 | 48.03 | $37.70 | 44600 |
| 2021-10-11 | 48.76 | $37.77 | 70100 |
| 2021-10-08 | 49.99 | $37.89 | 66200 |
| 2021-10-07 | 49.48 | $37.84 | 45600 |
| 2021-10-06 | 46.61 | $37.56 | 5.3M |
| 2021-10-05 | 46.70 | $37.57 | 91700 |
| 2021-10-04 | 44.04 | $37.31 | 67000 |
| 2021-10-01 | 45.45 | $37.48 | 69400 |
| 2021-09-30 | 40.31 | $37.00 | 68300 |
| 2021-09-29 | 45.01 | $37.56 | 34600 |
| 2021-09-28 | 44.13 | $37.48 | 90000 |
| 2021-09-27 | 48.17 | $37.92 | 84000 |
| 2021-09-24 | 46.37 | $37.75 | 195800 |
| 2021-09-23 | 47.01 | $37.82 | 84600 |
| 2021-09-22 | 41.77 | $37.34 | 71500 |
| 2021-09-21 | 36.83 | $36.94 | 153600 |
| 2021-09-20 | 35.79 | $36.86 | 512600 |
| 2021-09-17 | 41.72 | $37.59 | 102100 |
| 2021-09-16 | 49.01 | $38.28 | 51000 |
| 2021-09-15 | 50.59 | $38.41 | 61000 |
| 2021-09-14 | 45.73 | $38.03 | 63500 |
| 2021-09-13 | 49.11 | $38.31 | 67400 |
| 2021-09-10 | 44.82 | $38.00 | 72700 |
| 2021-09-09 | 47.39 | $38.21 | 183900 |
| 2021-09-08 | 50.27 | $38.43 | 61000 |
| 2021-09-07 | 51.48 | $38.52 | 65600 |
| 2021-09-03 | 55.28 | $38.79 | 58300 |
| 2021-09-02 | 56.01 | $38.84 | 174300 |
| 2021-09-01 | 53.32 | $38.61 | 113800 |
| 2021-08-31 | 54.56 | $38.70 | 56400 |
| 2021-08-30 | 54.83 | $38.72 | 73800 |
| 2021-08-27 | 55.22 | $38.75 | 58100 |
| 2021-08-26 | 51.05 | $38.37 | 166300 |
| 2021-08-25 | 53.94 | $38.60 | 57000 |
| 2021-08-24 | 53.06 | $38.52 | 58800 |
| 2021-08-23 | 51.87 | $38.41 | 66800 |
| 2021-08-20 | 48.95 | $38.15 | 47900 |
| 2021-08-19 | 45.57 | $37.87 | 225300 |
| 2021-08-18 | 47.93 | $38.09 | 204200 |
| 2021-08-17 | 53.32 | $38.54 | 266100 |
| 2021-08-16 | 56.54 | $38.78 | 62400 |
| 2021-08-13 | 56.43 | $38.77 | 122000 |
| 2021-08-12 | 55.93 | $38.72 | 46500 |
| 2021-08-11 | 55.74 | $38.70 | 126400 |
| 2021-08-10 | 52.68 | $38.39 | 137800 |
| 2021-08-09 | 50.69 | $38.20 | 92900 |
| 2021-08-06 | 52.23 | $38.34 | 83200 |
| 2021-08-05 | 50.61 | $38.18 | 398100 |
| 2021-08-04 | 47.65 | $37.90 | 64300 |
| 2021-08-03 | 51.52 | $38.27 | 180400 |
| 2021-08-02 | 48.85 | $38.02 | 518200 |
| 2021-07-30 | 49.68 | $38.10 | 66300 |
| 2021-07-29 | 52.10 | $38.33 | 66400 |
| 2021-07-28 | 49.89 | $38.11 | 83900 |
| 2021-07-27 | 49.79 | $38.10 | 115400 |
| 2021-07-26 | 50.65 | $38.19 | 129000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.14
2026-07-23
Close Price
$61.81
Vol: 1.0M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.43
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -31.14 | $61.81 | 1.0M |
| 2026-07-22 | -7.27 | $62.50 | 761043 |
| 2026-07-21 | -21.80 | $62.08 | 689934 |
| 2026-07-20 | -32.87 | $61.76 | 643340 |
| 2026-07-17 | -19.03 | $62.16 | 842516 |
| 2026-07-16 | -2.08 | $62.65 | 732540 |
| 2026-07-15 | -6.79 | $62.29 | 793067 |
| 2026-07-14 | -13.57 | $62.05 | 664283 |
| 2026-07-13 | -17.83 | $61.94 | 1.3M |
| 2026-07-10 | -3.73 | $62.14 | 729521 |
| 2026-07-09 | -12.95 | $61.77 | 659416 |
| 2026-07-08 | -25.00 | $61.50 | 705900 |
| 2026-07-07 | -10.27 | $61.83 | 611117 |
| 2026-07-06 | -23.21 | $61.54 | 770001 |
| 2026-07-02 | -34.82 | $61.28 | 766293 |
| 2026-07-01 | -61.61 | $60.68 | 806129 |
| 2026-06-30 | -79.02 | $60.29 | 804565 |
| 2026-06-29 | -76.79 | $60.34 | 694898 |
| 2026-06-26 | -86.61 | $60.12 | 927202 |
| 2026-06-25 | -96.76 | $59.97 | 722846 |
| 2026-06-24 | -77.07 | $60.48 | 601822 |
| 2026-06-23 | -79.02 | $60.44 | 900500 |
| 2026-06-22 | -81.86 | $60.39 | 1.2M |
| 2026-06-18 | -60.74 | $60.59 | 738200 |
| 2026-06-17 | -44.16 | $60.85 | 940200 |
| 2026-06-16 | -10.45 | $61.76 | 553500 |
| 2026-06-15 | -10.00 | $61.77 | 916307 |
| 2026-06-12 | -12.50 | $61.47 | 730147 |
| 2026-06-11 | -25.76 | $61.12 | 894500 |
| 2026-06-10 | -51.13 | $60.44 | 697700 |
| 2026-06-09 | -36.88 | $60.76 | 561098 |
| 2026-06-08 | -45.74 | $60.51 | 598432 |
| 2026-06-05 | -41.13 | $60.64 | 1.2M |
| 2026-06-04 | -19.15 | $61.26 | 586663 |
| 2026-06-03 | -29.79 | $60.96 | 633500 |
| 2026-06-02 | -4.53 | $61.65 | 726800 |
| 2026-06-01 | -5.07 | $61.62 | 862690 |
| 2026-05-29 | -2.59 | $61.64 | 662549 |
| 2026-05-28 | -5.02 | $61.09 | 732672 |
| 2026-05-27 | -7.64 | $60.79 | 557745 |
| 2026-05-26 | -10.58 | $60.70 | 668772 |
| 2026-05-22 | -3.16 | $60.70 | 617385 |
| 2026-05-21 | -3.03 | $60.17 | 635388 |
| 2026-05-20 | -4.26 | $60.04 | 789847 |
| 2026-05-19 | -38.83 | $59.39 | 641864 |
| 2026-05-18 | -32.98 | $59.50 | 606466 |
| 2026-05-15 | -45.74 | $59.26 | 702598 |
| 2026-05-14 | -9.04 | $59.95 | 759400 |
| 2026-05-13 | -18.79 | $59.41 | 730900 |
| 2026-05-12 | -14.29 | $59.42 | 528804 |
| 2026-05-11 | -19.57 | $59.24 | 754336 |
| 2026-05-08 | -6.23 | $59.51 | 602417 |
| 2026-05-07 | -16.26 | $59.22 | 716600 |
| 2026-05-06 | -2.36 | $59.62 | 870539 |
| 2026-05-05 | -24.58 | $58.75 | 493184 |
| 2026-05-04 | -26.67 | $58.37 | 854390 |
| 2026-05-01 | -9.05 | $59.11 | 755900 |
| 2026-04-30 | -5.87 | $59.07 | 624173 |
| 2026-04-29 | -19.57 | $58.44 | 482431 |
| 2026-04-28 | -12.06 | $58.73 | 549940 |
| 2026-04-27 | -11.87 | $58.68 | 539012 |
| 2026-04-24 | -12.03 | $58.67 | 715199 |
| 2026-04-23 | -11.85 | $58.68 | 809908 |
| 2026-04-22 | -11.13 | $58.72 | 784724 |
| 2026-04-21 | -14.00 | $58.56 | 687558 |
| 2026-04-20 | -3.23 | $59.16 | 667616 |
| 2026-04-17 | -2.87 | $59.18 | 820102 |
| 2026-04-16 | -1.72 | $58.35 | 673721 |
| 2026-04-15 | -1.34 | $58.18 | 889400 |
| 2026-04-14 | -1.45 | $57.84 | 886831 |
| 2026-04-13 | -1.59 | $57.49 | 617058 |
| 2026-04-10 | -8.47 | $57.23 | 857064 |
| 2026-04-09 | -3.73 | $57.38 | 688826 |
| 2026-04-08 | -12.84 | $56.96 | 1.5M |
| 2026-04-07 | -53.55 | $55.73 | 1.1M |
| 2026-04-06 | -50.00 | $55.88 | 616036 |
| 2026-04-02 | -56.64 | $55.60 | 1.1M |
| 2026-04-01 | -63.12 | $55.40 | 1.5M |
| 2026-03-31 | -69.18 | $55.24 | 1.1M |
| 2026-03-30 | -95.81 | $53.97 | 2.1M |
| 2026-03-27 | -97.47 | $53.90 | 939233 |
| 2026-03-26 | -90.08 | $54.58 | 1.0M |
| 2026-03-25 | -81.85 | $55.09 | 934868 |
| 2026-03-24 | -88.26 | $54.73 | 1.3M |
| 2026-03-23 | -86.83 | $54.81 | 1.8M |
| 2026-03-20 | -97.21 | $54.23 | 1.5M |
| 2026-03-19 | -92.68 | $55.62 | 1.5M |
| 2026-03-18 | -99.26 | $55.77 | 1.1M |
| 2026-03-17 | -84.05 | $56.69 | 830213 |
| 2026-03-16 | -86.49 | $56.60 | 699780 |
| 2026-03-13 | -98.92 | $56.14 | 1.3M |
| 2026-03-12 | -97.84 | $56.43 | 949728 |
| 2026-03-11 | -78.25 | $57.17 | 807441 |
| 2026-03-10 | -71.88 | $57.41 | 1.1M |
| 2026-03-09 | -68.70 | $57.53 | 1.5M |
| 2026-03-06 | -84.00 | $57.39 | 1.1M |
| 2026-03-05 | -76.90 | $57.89 | 1.1M |
| 2026-03-04 | -59.31 | $58.40 | 768941 |
| 2026-03-03 | -65.86 | $58.21 | 1.4M |
| 2026-03-02 | -65.00 | $58.69 | 1.2M |
| 2026-02-27 | -43.65 | $59.02 | 943784 |
| 2026-02-26 | -28.17 | $59.41 | 1.1M |
| 2026-02-25 | -23.41 | $59.53 | 808716 |
| 2026-02-24 | -33.73 | $59.27 | 1.4M |
| 2026-02-23 | -35.82 | $59.16 | 1.1M |
| 2026-02-20 | -15.31 | $59.65 | 921423 |
| 2026-02-19 | -26.38 | $59.31 | 876500 |
| 2026-02-18 | -21.13 | $59.37 | 1.0M |
| 2026-02-17 | -26.05 | $59.19 | 976534 |
| 2026-02-13 | -28.29 | $59.11 | 1.1M |
| 2026-02-12 | -30.53 | $59.03 | 1.0M |
| 2026-02-11 | -6.16 | $59.90 | 1.0M |
| 2026-02-10 | -5.04 | $59.75 | 775618 |
| 2026-02-09 | -3.05 | $59.73 | 1.1M |
| 2026-02-06 | -3.46 | $59.62 | 1.2M |
| 2026-02-05 | -21.25 | $58.51 | 1.2M |
| 2026-02-04 | -5.49 | $58.94 | 1.3M |
| 2026-02-03 | -6.33 | $58.43 | 1.1M |
| 2026-02-02 | -8.00 | $58.20 | 1.3M |
| 2026-01-30 | -11.00 | $58.14 | 1.2M |
| 2026-01-29 | -11.50 | $58.13 | 1.2M |
| 2026-01-28 | -14.07 | $58.07 | 818400 |
| 2026-01-27 | -0.56 | $58.15 | 831512 |
| 2026-01-26 | -11.97 | $57.61 | 988932 |
| 2026-01-23 | -38.03 | $57.24 | 951841 |
| 2026-01-22 | -42.25 | $57.18 | 1.0M |
| 2026-01-21 | -52.11 | $57.04 | 1.2M |
| 2026-01-20 | -74.84 | $56.62 | 1.3M |
| 2026-01-16 | -7.74 | $57.66 | 1.4M |
| 2026-01-15 | -15.44 | $57.49 | 879201 |
| 2026-01-14 | -0.86 | $57.38 | 1.0M |
| 2026-01-13 | -3.74 | $57.26 | 855534 |
| 2026-01-12 | -21.49 | $57.18 | 991664 |
| 2026-01-09 | -21.49 | $57.18 | 970745 |
| 2026-01-08 | -47.11 | $56.87 | 1.0M |
| 2026-01-07 | -79.34 | $56.48 | 1.1M |
| 2026-01-06 | -26.45 | $57.12 | 1.5M |
| 2026-01-05 | -28.93 | $57.09 | 1.4M |
| 2026-01-02 | -33.06 | $57.04 | 1.5M |
| 2025-12-31 | -61.98 | $56.69 | 747176 |
| 2025-12-30 | -32.23 | $57.05 | 701038 |
| 2025-12-29 | -37.19 | $56.99 | 826054 |
| 2025-12-26 | -28.10 | $57.10 | 587571 |
| 2025-12-24 | -28.93 | $57.09 | 564506 |
| 2025-12-23 | -32.26 | $56.84 | 1.2M |
| 2025-12-22 | -37.16 | $56.63 | 1.2M |
| 2025-12-19 | -42.69 | $56.33 | 1.1M |
| 2025-12-18 | -35.71 | $56.49 | 843400 |
| 2025-12-17 | -34.59 | $56.52 | 693124 |
| 2025-12-16 | -30.83 | $56.62 | 1.3M |
| 2025-12-15 | -16.92 | $56.99 | 943330 |
| 2025-12-12 | -16.17 | $57.01 | 745663 |
| 2025-12-11 | 0.00 | $57.44 | 780700 |
| 2025-12-10 | -4.60 | $57.27 | 727548 |
| 2025-12-09 | -15.32 | $56.88 | 770846 |
| 2025-12-08 | -12.50 | $56.95 | 791944 |
| 2025-12-05 | -11.29 | $56.98 | 839795 |
| 2025-12-04 | -5.49 | $57.02 | 934695 |
| 2025-12-03 | -4.85 | $56.94 | 658202 |
| 2025-12-02 | -13.78 | $56.72 | 701907 |
| 2025-12-01 | -11.56 | $56.77 | 932564 |
| 2025-11-28 | -0.89 | $57.01 | 383500 |
| 2025-11-26 | -8.10 | $56.71 | 762140 |
| 2025-11-25 | -30.39 | $56.20 | 1.0M |
| 2025-11-24 | -52.45 | $55.75 | 814789 |
| 2025-11-21 | -72.55 | $55.34 | 1.1M |
| 2025-11-20 | -97.55 | $54.83 | 1.6M |
| 2025-11-19 | -81.32 | $55.34 | 784538 |
| 2025-11-18 | -82.42 | $55.32 | 1.3M |
| 2025-11-17 | -72.53 | $55.50 | 1.0M |
| 2025-11-14 | -40.66 | $56.08 | 913109 |
| 2025-11-13 | -44.51 | $56.01 | 1.1M |
| 2025-11-12 | -11.54 | $56.61 | 737107 |
| 2025-11-11 | -20.33 | $56.45 | 704125 |
| 2025-11-10 | -34.47 | $56.11 | 907500 |
| 2025-11-07 | -55.83 | $55.67 | 1.1M |
| 2025-11-06 | -66.06 | $55.38 | 828206 |
| 2025-11-05 | -56.88 | $55.58 | 967026 |
| 2025-11-04 | -61.01 | $55.49 | 702667 |
| 2025-11-03 | -45.41 | $55.83 | 993600 |
| 2025-10-31 | -38.07 | $55.99 | 723700 |
| 2025-10-30 | -35.78 | $56.04 | 1.1M |
| 2025-10-29 | -20.18 | $56.38 | 1.1M |
| 2025-10-28 | -6.51 | $56.65 | 944376 |
| 2025-10-27 | -0.49 | $56.68 | 1.1M |
| 2025-10-24 | -7.95 | $56.26 | 777474 |
| 2025-10-23 | -21.79 | $55.86 | 619230 |
| 2025-10-22 | -24.36 | $55.82 | 657500 |
| 2025-10-21 | -18.59 | $55.91 | 736568 |
| 2025-10-20 | -13.46 | $55.99 | 759600 |
| 2025-10-17 | -44.23 | $55.51 | 689356 |
| 2025-10-16 | -61.54 | $55.24 | 949065 |
| 2025-10-15 | -34.62 | $55.66 | 1.2M |
| 2025-10-14 | -51.28 | $55.40 | 1.1M |
| 2025-10-13 | -58.97 | $55.28 | 758007 |
| 2025-10-10 | -98.72 | $54.66 | 1.4M |
| 2025-10-09 | -48.21 | $55.66 | 752100 |
| 2025-10-08 | -25.00 | $55.92 | 760301 |
| 2025-10-07 | -31.01 | $55.80 | 797421 |
| 2025-10-06 | -23.33 | $55.85 | 993439 |
| 2025-10-03 | -12.12 | $56.00 | 793542 |
| 2025-10-02 | -20.81 | $55.73 | 996724 |
| 2025-10-01 | -1.34 | $56.02 | 843720 |
| 2025-09-30 | -10.61 | $55.71 | 622670 |
| 2025-09-29 | -24.06 | $55.53 | 721788 |
| 2025-09-26 | -16.54 | $55.63 | 720000 |
| 2025-09-25 | -39.85 | $55.32 | 609124 |
| 2025-09-24 | -33.08 | $55.41 | 706690 |
| 2025-09-23 | -21.80 | $55.56 | 763045 |
| 2025-09-22 | -25.56 | $55.51 | 1.4M |
| 2025-09-19 | -40.60 | $55.31 | 852903 |
| 2025-09-18 | -17.42 | $55.58 | 1.0M |
| 2025-09-17 | -18.06 | $55.57 | 737826 |
| 2025-09-16 | -13.43 | $55.46 | 902410 |
| 2025-09-15 | -8.27 | $55.52 | 674012 |
| 2025-09-12 | -9.77 | $55.50 | 591067 |
| 2025-09-11 | -2.27 | $55.59 | 831778 |
| 2025-09-10 | -17.43 | $55.20 | 793500 |
| 2025-09-09 | -49.57 | $54.82 | 691788 |
| 2025-09-08 | -45.07 | $54.75 | 832500 |
| 2025-09-05 | -42.07 | $54.78 | 798400 |
| 2025-09-04 | -21.82 | $55.03 | 639629 |
| 2025-09-03 | -32.97 | $54.78 | 754533 |
| 2025-09-02 | -25.37 | $54.88 | 813558 |
| 2025-08-29 | -10.23 | $55.17 | 1.1M |
| 2025-08-28 | -6.32 | $55.23 | 807943 |
| 2025-08-27 | -6.32 | $55.23 | 947500 |
| 2025-08-26 | -10.67 | $55.12 | 940004 |
| 2025-08-25 | -13.04 | $55.06 | 1.0M |
| 2025-08-22 | -3.56 | $55.30 | 1.0M |
| 2025-08-21 | -22.17 | $54.44 | 652000 |
| 2025-08-20 | -13.79 | $54.61 | 1.1M |
| 2025-08-19 | -13.30 | $54.62 | 966800 |
| 2025-08-18 | -16.26 | $54.56 | 808700 |
| 2025-08-15 | -9.36 | $54.70 | 736100 |
| 2025-08-14 | -2.54 | $54.78 | 767800 |
| 2025-08-13 | 0.00 | $54.83 | 842900 |
| 2025-08-12 | -1.42 | $54.57 | 772400 |
| 2025-08-11 | -13.44 | $54.09 | 928800 |
| 2025-08-08 | -2.21 | $54.25 | 859900 |
| 2025-08-07 | -22.78 | $53.87 | 946300 |
| 2025-08-06 | -34.44 | $53.66 | 1.3M |
| 2025-08-05 | -43.33 | $53.50 | 763800 |
| 2025-08-04 | -33.33 | $53.68 | 927500 |
| 2025-08-01 | -67.78 | $53.06 | 1.2M |
| 2025-07-31 | -41.67 | $53.53 | 1.2M |
| 2025-07-30 | -20.21 | $53.90 | 1.3M |
| 2025-07-29 | -5.00 | $54.08 | 784100 |
| 2025-07-28 | -8.40 | $53.98 | 931400 |
| 2025-07-25 | -0.77 | $54.17 | 929100 |
| 2025-07-24 | -5.13 | $54.00 | 951900 |
| 2025-07-23 | 0.00 | $53.98 | 995300 |
| 2025-07-22 | -1.96 | $53.66 | 884700 |
| 2025-07-21 | -8.83 | $53.42 | 837800 |
| 2025-07-18 | -8.20 | $53.33 | 787500 |
| 2025-07-17 | -1.04 | $53.39 | 800200 |
| 2025-07-16 | -15.57 | $52.97 | 901300 |
| 2025-07-15 | -20.42 | $52.83 | 2.0M |
| 2025-07-14 | -11.07 | $53.10 | 923800 |
| 2025-07-11 | -7.61 | $53.20 | 722000 |
| 2025-07-10 | -2.08 | $53.36 | 622000 |
| 2025-07-09 | -5.54 | $53.09 | 772800 |
| 2025-07-08 | -16.61 | $52.79 | 856500 |
| 2025-07-07 | -16.24 | $52.80 | 857400 |
| 2025-07-03 | -2.17 | $53.18 | 446000 |
| 2025-07-02 | -0.42 | $52.83 | 685200 |
| 2025-07-01 | -3.74 | $52.42 | 853400 |
| 2025-06-30 | -2.38 | $52.02 | 743200 |
| 2025-06-27 | -6.98 | $51.84 | 820100 |
| 2025-06-26 | -1.61 | $51.67 | 810400 |
| 2025-06-25 | -22.04 | $51.29 | 973400 |
| 2025-06-24 | -14.80 | $51.41 | 847600 |
| 2025-06-23 | -26.92 | $51.00 | 1.5M |
| 2025-06-20 | -35.38 | $50.78 | 890000 |
| 2025-06-18 | -21.54 | $51.14 | 785500 |
| 2025-06-17 | -24.62 | $51.06 | 1.3M |
| 2025-06-16 | -11.15 | $51.41 | 556400 |
| 2025-06-13 | -21.54 | $51.14 | 694300 |
| 2025-06-12 | 0.00 | $51.70 | 602900 |
| 2025-06-11 | -3.67 | $51.46 | 734000 |
| 2025-06-10 | -3.40 | $51.37 | 556000 |
| 2025-06-09 | -10.28 | $51.02 | 562800 |
| 2025-06-06 | -4.24 | $51.00 | 484900 |
| 2025-06-05 | -18.55 | $50.55 | 567100 |
| 2025-06-04 | -11.19 | $50.69 | 476400 |
| 2025-06-03 | -0.69 | $50.91 | 726100 |
| 2025-06-02 | -13.64 | $50.49 | 557400 |
| 2025-05-30 | -22.73 | $50.23 | 544300 |
| 2025-05-29 | -21.33 | $50.27 | 514200 |
| 2025-05-28 | -24.87 | $49.94 | 542300 |
| 2025-05-27 | -17.46 | $50.22 | 791100 |
| 2025-05-23 | -36.77 | $49.49 | 988900 |
| 2025-05-22 | -33.86 | $49.60 | 749900 |
| 2025-05-21 | -26.93 | $49.80 | 618800 |
| 2025-05-20 | -2.71 | $50.77 | 535700 |
| 2025-05-19 | -0.62 | $50.85 | 629300 |
| 2025-05-16 | 0.00 | $50.85 | 887800 |
| 2025-05-15 | 0.00 | $50.57 | 508700 |
| 2025-05-14 | -3.91 | $50.08 | 678800 |
| 2025-05-13 | -3.91 | $50.08 | 845200 |
| 2025-05-12 | -1.85 | $49.94 | 953300 |
| 2025-05-09 | -7.71 | $48.88 | 694600 |
| 2025-05-08 | -8.20 | $48.80 | 790300 |
| 2025-05-07 | -7.08 | $48.44 | 425500 |
| 2025-05-06 | -8.81 | $48.34 | 644300 |
| 2025-05-05 | -5.13 | $48.54 | 482900 |
| 2025-05-02 | -1.82 | $48.74 | 917700 |
| 2025-05-01 | -7.51 | $48.23 | 800000 |
| 2025-04-30 | -26.35 | $47.98 | 469700 |
| 2025-04-29 | -24.64 | $48.10 | 630600 |
| 2025-04-28 | -28.35 | $47.84 | 582200 |
| 2025-04-25 | -30.34 | $47.70 | 490100 |
| 2025-04-24 | -34.72 | $47.51 | 448400 |
| 2025-04-23 | -42.49 | $47.06 | 518600 |
| 2025-04-22 | -48.25 | $46.65 | 676300 |
| 2025-04-21 | -61.64 | $45.66 | 465000 |
| 2025-04-17 | -49.53 | $46.56 | 436000 |
| 2025-04-16 | -56.64 | $46.14 | 506600 |
| 2025-04-15 | -49.30 | $46.77 | 510800 |
| 2025-04-14 | -49.04 | $46.79 | 524600 |
| 2025-04-11 | -55.83 | $46.26 | 575400 |
| 2025-04-10 | -67.22 | $45.37 | 630300 |
| 2025-04-09 | -48.27 | $46.85 | 1.2M |
| 2025-04-08 | -89.88 | $43.60 | 1.1M |
| 2025-04-07 | -79.90 | $44.38 | 1.7M |
| 2025-04-04 | -98.12 | $44.89 | 1.6M |
| 2025-04-03 | -98.42 | $47.66 | 969300 |
| 2025-04-02 | -51.23 | $49.74 | 343400 |
| 2025-04-01 | -58.62 | $49.59 | 543200 |
| 2025-03-31 | -59.52 | $49.60 | 483900 |
| 2025-03-28 | -87.50 | $49.12 | 610600 |
| 2025-03-27 | -67.91 | $49.70 | 398900 |
| 2025-03-26 | -61.82 | $49.88 | 371600 |
| 2025-03-25 | -56.76 | $50.03 | 479300 |
| 2025-03-24 | -52.19 | $50.17 | 662600 |
| 2025-03-21 | -71.52 | $49.65 | 409200 |
| 2025-03-20 | -57.22 | $50.26 | 516400 |
| 2025-03-19 | -54.87 | $50.37 | 423900 |
| 2025-03-18 | -62.95 | $50.08 | 363600 |
| 2025-03-17 | -57.10 | $50.29 | 1.3M |
| 2025-03-14 | -72.98 | $49.72 | 433600 |
| 2025-03-13 | -96.94 | $48.86 | 582900 |
| 2025-03-12 | -88.30 | $49.32 | 588700 |
| 2025-03-11 | -90.97 | $49.42 | 1.6M |
| 2025-03-10 | -85.14 | $49.99 | 783400 |
| 2025-03-07 | -61.11 | $50.69 | 441800 |
| 2025-03-06 | -85.93 | $50.02 | 535600 |
| 2025-03-05 | -71.71 | $50.49 | 539600 |
| 2025-03-04 | -97.84 | $50.08 | 984300 |
| 2025-03-03 | -49.82 | $50.99 | 539300 |
| 2025-02-28 | -33.95 | $51.42 | 416800 |
| 2025-02-27 | -54.24 | $50.87 | 338700 |
| 2025-02-26 | -38.75 | $51.29 | 642700 |
| 2025-02-25 | -31.73 | $51.48 | 601700 |
| 2025-02-24 | -32.10 | $51.47 | 712400 |
| 2025-02-21 | -22.51 | $51.73 | 1.1M |
| 2025-02-20 | -2.21 | $52.28 | 643900 |
| 2025-02-19 | -0.79 | $52.15 | 474900 |
| 2025-02-18 | -1.75 | $51.88 | 565900 |
| 2025-02-14 | -8.07 | $51.68 | 523200 |
| 2025-02-13 | 0.00 | $51.74 | 502800 |
| 2025-02-12 | -8.54 | $51.45 | 406000 |
| 2025-02-11 | 0.00 | $51.62 | 444500 |
| 2025-02-10 | -10.73 | $51.34 | 538300 |
| 2025-02-07 | -28.35 | $50.88 | 889400 |
| 2025-02-06 | -20.31 | $51.09 | 1.4M |
| 2025-02-05 | -25.67 | $50.95 | 457300 |
| 2025-02-04 | -47.89 | $50.37 | 398500 |
| 2025-02-03 | -56.32 | $50.15 | 858100 |
| 2025-01-31 | -42.91 | $50.50 | 564100 |
| 2025-01-30 | -27.20 | $50.91 | 526900 |
| 2025-01-29 | -35.63 | $50.69 | 473800 |
| 2025-01-28 | -29.89 | $50.84 | 494600 |
| 2025-01-27 | -28.35 | $50.88 | 631100 |
| 2025-01-24 | -8.05 | $51.41 | 619100 |
| 2025-01-23 | -0.40 | $51.47 | 1.0M |
| 2025-01-22 | -10.83 | $51.15 | 600800 |
| 2025-01-21 | 0.00 | $51.25 | 730300 |
| 2025-01-17 | -14.61 | $50.88 | 592200 |
| 2025-01-16 | -32.88 | $50.48 | 552300 |
| 2025-01-15 | -45.67 | $50.39 | 491100 |
| 2025-01-14 | -70.47 | $49.76 | 486800 |
| 2025-01-13 | -82.28 | $49.46 | 522100 |
| 2025-01-10 | -88.04 | $49.35 | 888200 |
| 2025-01-08 | -58.27 | $50.18 | 641600 |
| 2025-01-07 | -64.05 | $50.12 | 583500 |
| 2025-01-06 | -56.18 | $50.51 | 728100 |
| 2025-01-03 | -58.02 | $50.46 | 735300 |
| 2025-01-02 | -72.01 | $49.98 | 680300 |
| 2024-12-31 | -73.33 | $49.94 | 687800 |
| 2024-12-30 | -78.05 | $49.83 | 760400 |
| 2024-12-27 | -64.63 | $50.35 | 422800 |
| 2024-12-26 | -56.38 | $50.66 | 335500 |
| 2024-12-24 | -59.04 | $50.56 | 328300 |
| 2024-12-23 | -69.15 | $50.18 | 820600 |
| 2024-12-20 | -77.93 | $49.85 | 506300 |
| 2024-12-19 | -98.42 | $49.66 | 616200 |
| 2024-12-18 | -93.38 | $49.82 | 731400 |
| 2024-12-17 | -90.27 | $51.11 | 532600 |
| 2024-12-16 | -91.67 | $51.35 | 781200 |
| 2024-12-13 | -80.25 | $51.48 | 432600 |
| 2024-12-12 | -92.59 | $51.28 | 1.3M |
| 2024-12-11 | -79.01 | $51.50 | 463800 |
| 2024-12-10 | -77.16 | $51.53 | 413300 |
| 2024-12-09 | -60.49 | $51.80 | 411000 |
| 2024-12-06 | -45.06 | $52.05 | 505100 |
| 2024-12-05 | -32.10 | $52.26 | 428200 |
| 2024-12-04 | -31.48 | $52.27 | 483600 |
| 2024-12-03 | -22.50 | $52.24 | 394100 |
| 2024-12-02 | -15.56 | $52.38 | 530400 |
| 2024-11-29 | -5.84 | $52.63 | 291300 |
| 2024-11-27 | -13.94 | $52.37 | 414700 |
| 2024-11-26 | -8.37 | $52.51 | 339200 |
| 2024-11-25 | -14.34 | $52.36 | 606600 |
| 2024-11-22 | -3.17 | $52.35 | 547100 |
| 2024-11-21 | -5.88 | $52.13 | 499900 |
| 2024-11-20 | -21.94 | $51.74 | 444800 |
| 2024-11-19 | -18.88 | $51.80 | 401300 |
| 2024-11-18 | -23.98 | $51.70 | 422300 |
| 2024-11-15 | -41.84 | $51.35 | 630700 |
| 2024-11-14 | -31.12 | $51.56 | 613200 |
| 2024-11-13 | -24.49 | $51.69 | 394200 |
| 2024-11-12 | -26.02 | $51.66 | 477200 |
| 2024-11-11 | -10.20 | $51.97 | 500400 |
| 2024-11-08 | -4.08 | $52.09 | 487600 |
| 2024-11-07 | -4.17 | $51.82 | 730500 |
| 2024-11-06 | -12.27 | $51.64 | 1.0M |
| 2024-11-05 | -51.55 | $50.98 | 524800 |
| 2024-11-04 | -85.54 | $50.39 | 320400 |
| 2024-11-01 | -87.13 | $50.32 | 466200 |
| 2024-10-31 | -85.38 | $50.35 | 430200 |
| 2024-10-30 | -61.40 | $50.76 | 287000 |
| 2024-10-29 | -55.56 | $50.86 | 353200 |
| 2024-10-28 | -41.52 | $51.10 | 427800 |
| 2024-10-25 | -49.71 | $50.96 | 355000 |
| 2024-10-24 | -32.75 | $51.25 | 352100 |
| 2024-10-23 | -29.82 | $51.30 | 416900 |
| 2024-10-22 | -14.62 | $51.56 | 360300 |
| 2024-10-21 | -19.30 | $51.48 | 388100 |
| 2024-10-18 | -3.57 | $51.72 | 526300 |
| 2024-10-17 | -15.96 | $51.48 | 522700 |
| 2024-10-16 | -1.78 | $51.56 | 575100 |
| 2024-10-15 | -22.50 | $51.11 | 362400 |
| 2024-10-14 | -1.85 | $51.44 | 391600 |
| 2024-10-11 | -2.36 | $51.07 | 406100 |
| 2024-10-10 | -8.26 | $50.69 | 488300 |
| 2024-10-09 | -1.74 | $50.76 | 315400 |
| 2024-10-08 | -9.39 | $50.42 | 449600 |
| 2024-10-07 | -16.73 | $50.24 | 412800 |
| 2024-10-04 | -5.31 | $50.52 | 390600 |
| 2024-10-03 | -12.24 | $50.35 | 353200 |
| 2024-10-02 | -11.43 | $50.37 | 342200 |
| 2024-10-01 | -12.24 | $50.35 | 450900 |
| 2024-09-30 | 0.00 | $50.65 | 429400 |
| 2024-09-27 | -11.84 | $50.36 | 449000 |
| 2024-09-26 | -13.06 | $50.33 | 338100 |
| 2024-09-25 | -13.88 | $50.31 | 407500 |
| 2024-09-24 | -5.76 | $50.49 | 445100 |
| 2024-09-23 | -13.58 | $50.30 | 515800 |
| 2024-09-20 | -23.46 | $50.06 | 340000 |
| 2024-09-19 | -5.76 | $50.49 | 295800 |
| 2024-09-18 | -24.45 | $49.93 | 360000 |
| 2024-09-17 | -12.98 | $50.01 | 368200 |
| 2024-09-16 | -3.08 | $50.09 | 322000 |
| 2024-09-13 | -13.33 | $49.89 | 441900 |
| 2024-09-12 | -33.33 | $49.50 | 326900 |
| 2024-09-11 | -43.75 | $49.24 | 293300 |
| 2024-09-10 | -45.10 | $49.00 | 383800 |
| 2024-09-09 | -40.69 | $48.97 | 336200 |
| 2024-09-06 | -55.00 | $48.39 | 397800 |
| 2024-09-05 | -29.28 | $49.14 | 524300 |
| 2024-09-04 | -23.58 | $49.28 | 572600 |
| 2024-09-03 | -21.67 | $49.32 | 479200 |
| 2024-08-30 | -0.70 | $50.12 | 256800 |
| 2024-08-29 | -8.79 | $49.72 | 387700 |
| 2024-08-28 | -9.74 | $49.68 | 441100 |
| 2024-08-27 | -4.75 | $49.89 | 404600 |
| 2024-08-26 | -4.51 | $49.90 | 479900 |
| 2024-08-23 | -0.74 | $49.88 | 366000 |
| 2024-08-22 | -11.84 | $49.23 | 320800 |
| 2024-08-21 | -1.91 | $49.48 | 447200 |
| 2024-08-20 | -5.99 | $49.33 | 457900 |
| 2024-08-19 | 0.00 | $49.55 | 489900 |
| 2024-08-16 | -0.93 | $49.07 | 286500 |
| 2024-08-15 | 0.00 | $48.97 | 537000 |
| 2024-08-14 | -18.83 | $48.38 | 568900 |
| 2024-08-13 | -27.92 | $48.10 | 372200 |
| 2024-08-12 | -50.65 | $47.40 | 440700 |
| 2024-08-09 | -51.30 | $47.38 | 477800 |
| 2024-08-08 | -54.22 | $47.29 | 302900 |
| 2024-08-07 | -78.25 | $46.55 | 445600 |
| 2024-08-06 | -72.73 | $46.72 | 477800 |
| 2024-08-05 | -87.66 | $46.26 | 814100 |
| 2024-08-02 | -74.14 | $47.67 | 369700 |
| 2024-08-01 | -46.41 | $48.12 | 391000 |
| 2024-07-31 | -13.66 | $48.71 | 333500 |
| 2024-07-30 | -39.81 | $48.06 | 290800 |
| 2024-07-29 | -34.86 | $48.14 | 398600 |
| 2024-07-26 | -30.22 | $48.22 | 357700 |
| 2024-07-25 | -53.48 | $47.67 | 352500 |
| 2024-07-24 | -53.48 | $47.67 | 390200 |
| 2024-07-23 | -29.13 | $48.23 | 282000 |
| 2024-07-22 | -16.52 | $48.52 | 259300 |
| 2024-07-19 | -34.35 | $48.11 | 275500 |
| 2024-07-18 | -20.87 | $48.42 | 417100 |
| 2024-07-17 | -6.54 | $48.60 | 336900 |
| 2024-07-16 | -0.93 | $48.72 | 421000 |
| 2024-07-15 | -9.04 | $48.31 | 468000 |
| 2024-07-12 | -15.43 | $48.19 | 373000 |
| 2024-07-11 | -10.67 | $47.94 | 350100 |
| 2024-07-10 | -1.37 | $47.90 | 321900 |
| 2024-07-09 | -29.01 | $47.39 | 320800 |
| 2024-07-08 | -29.77 | $47.38 | 292300 |
| 2024-07-05 | -34.35 | $47.32 | 676900 |
| 2024-07-03 | -28.24 | $47.40 | 194800 |
| 2024-07-02 | -55.73 | $47.04 | 408900 |
| 2024-07-01 | -61.81 | $46.88 | 260700 |
| 2024-06-28 | -59.28 | $46.78 | 304100 |
| 2024-06-27 | -60.48 | $46.76 | 379200 |
| 2024-06-26 | -52.10 | $46.90 | 251200 |
| 2024-06-25 | -46.11 | $47.00 | 337600 |
| 2024-06-24 | -42.52 | $47.06 | 439500 |
| 2024-06-21 | -47.31 | $46.98 | 318800 |
| 2024-06-20 | -16.17 | $47.50 | 453700 |
| 2024-06-18 | -1.29 | $47.63 | 321800 |
| 2024-06-17 | -8.63 | $47.37 | 337800 |
| 2024-06-14 | -19.53 | $47.13 | 338100 |
| 2024-06-13 | -21.09 | $47.11 | 282700 |
| 2024-06-12 | -26.56 | $47.04 | 254500 |
| 2024-06-11 | -24.07 | $46.82 | 259100 |
| 2024-06-10 | -14.88 | $46.90 | 287900 |
| 2024-06-07 | -19.70 | $46.82 | 337900 |
| 2024-06-06 | -5.17 | $46.98 | 343100 |
| 2024-06-05 | 0.00 | $47.03 | 319200 |
| 2024-06-04 | -11.22 | $46.77 | 248300 |
| 2024-06-03 | -13.46 | $46.71 | 226900 |
| 2024-05-31 | -4.29 | $46.79 | 220200 |
| 2024-05-30 | -19.03 | $46.34 | 310400 |
| 2024-05-29 | -22.52 | $46.21 | 189900 |
| 2024-05-28 | -8.28 | $46.64 | 277900 |
| 2024-05-24 | -13.25 | $46.49 | 231000 |
| 2024-05-23 | -23.18 | $46.19 | 319500 |
| 2024-05-22 | -11.59 | $46.54 | 324800 |
| 2024-05-21 | -3.31 | $46.79 | 199700 |
| 2024-05-20 | -6.29 | $46.70 | 263400 |
| 2024-05-17 | -4.80 | $46.73 | 216500 |
| 2024-05-16 | -6.14 | $46.68 | 221700 |
| 2024-05-15 | -0.59 | $46.77 | 288400 |
| 2024-05-14 | -1.03 | $46.21 | 321500 |
| 2024-05-13 | -5.80 | $45.94 | 237900 |
| 2024-05-10 | -5.36 | $45.81 | 222700 |
| 2024-05-09 | -0.43 | $45.67 | 212600 |
| 2024-05-08 | -1.93 | $45.37 | 228400 |
| 2024-05-07 | -4.95 | $45.26 | 151200 |
| 2024-05-06 | -2.78 | $45.09 | 250900 |
| 2024-05-03 | -20.00 | $44.78 | 213800 |
| 2024-05-02 | -43.89 | $44.35 | 246200 |
| 2024-05-01 | -69.19 | $43.95 | 254000 |
| 2024-04-30 | -58.59 | $44.16 | 337000 |
| 2024-04-29 | -26.26 | $44.80 | 161400 |
| 2024-04-26 | -47.80 | $44.41 | 234500 |
| 2024-04-25 | -51.44 | $44.35 | 214500 |
| 2024-04-24 | -48.56 | $44.41 | 200600 |
| 2024-04-23 | -47.60 | $44.43 | 261700 |
| 2024-04-22 | -68.75 | $43.99 | 642000 |
| 2024-04-19 | -89.90 | $43.55 | 421700 |
| 2024-04-18 | -92.31 | $43.50 | 411500 |
| 2024-04-17 | -93.27 | $43.48 | 205200 |
| 2024-04-16 | -94.44 | $43.55 | 306700 |
| 2024-04-15 | -93.71 | $43.78 | 406700 |
| 2024-04-12 | -91.97 | $44.16 | 220800 |
| 2024-04-11 | -50.00 | $44.75 | 310800 |
| 2024-04-10 | -67.91 | $44.51 | 290700 |
| 2024-04-09 | -23.88 | $45.10 | 207100 |
| 2024-04-08 | -33.58 | $44.97 | 154400 |
| 2024-04-05 | -33.58 | $44.97 | 373100 |
| 2024-04-04 | -59.70 | $44.62 | 266900 |
| 2024-04-03 | -34.33 | $44.96 | 224700 |
| 2024-04-02 | -31.33 | $44.90 | 288000 |
| 2024-04-01 | -17.47 | $45.13 | 275800 |
| 2024-03-28 | -6.63 | $45.31 | 227200 |
| 2024-03-27 | -0.65 | $45.18 | 210200 |
| 2024-03-26 | -35.50 | $44.59 | 389500 |
| 2024-03-25 | -20.71 | $44.84 | 185100 |
| 2024-03-22 | -17.75 | $44.89 | 222700 |
| 2024-03-21 | -8.28 | $45.05 | 367900 |
| 2024-03-20 | -1.37 | $44.94 | 384900 |
| 2024-03-19 | -21.20 | $44.57 | 349900 |
| 2024-03-18 | -34.41 | $44.32 | 175400 |
| 2024-03-15 | -39.78 | $44.22 | 223000 |
| 2024-03-14 | -15.05 | $44.68 | 230900 |
| 2024-03-13 | -7.14 | $44.81 | 298400 |
| 2024-03-12 | -1.69 | $44.86 | 209400 |
| 2024-03-11 | -6.64 | $44.64 | 183900 |
| 2024-03-08 | -12.83 | $44.50 | 347500 |
| 2024-03-07 | -2.90 | $44.54 | 235400 |
| 2024-03-06 | -9.09 | $44.23 | 291000 |
| 2024-03-05 | -24.86 | $43.89 | 251300 |
| 2024-03-04 | -7.18 | $44.21 | 258800 |
| 2024-03-01 | -0.60 | $44.19 | 202000 |
| 2024-02-29 | -20.51 | $43.77 | 206300 |
| 2024-02-28 | -27.56 | $43.66 | 290900 |
| 2024-02-27 | -25.64 | $43.69 | 412200 |
| 2024-02-26 | -26.28 | $43.68 | 487400 |
| 2024-02-23 | -7.05 | $43.98 | 286200 |
| 2024-02-22 | -4.14 | $43.92 | 418300 |
| 2024-02-21 | -22.52 | $43.39 | 179900 |
| 2024-02-20 | -37.84 | $43.22 | 353800 |
| 2024-02-16 | -22.52 | $43.39 | 306800 |
| 2024-02-15 | -0.65 | $43.63 | 257000 |
| 2024-02-14 | -25.88 | $43.13 | 543100 |
| 2024-02-13 | -39.89 | $42.84 | 496400 |
| 2024-02-12 | -9.84 | $43.39 | 352600 |
| 2024-02-09 | -11.59 | $43.19 | 298000 |
| 2024-02-08 | -10.37 | $43.21 | 253300 |
| 2024-02-07 | -9.76 | $43.22 | 209700 |
| 2024-02-06 | -16.46 | $43.11 | 288500 |
| 2024-02-05 | -30.49 | $42.88 | 231300 |
| 2024-02-02 | -18.29 | $43.08 | 333000 |
| 2024-02-01 | -18.29 | $43.08 | 303600 |
| 2024-01-31 | -35.98 | $42.79 | 243000 |
| 2024-01-30 | -1.83 | $43.35 | 307900 |
| 2024-01-29 | -1.96 | $43.24 | 179800 |
| 2024-01-26 | -13.16 | $43.06 | 337500 |
| 2024-01-25 | 0.00 | $43.26 | 321500 |
| 2024-01-24 | -19.57 | $42.85 | 259700 |
| 2024-01-23 | -5.98 | $42.84 | 255500 |
| 2024-01-22 | -10.57 | $42.78 | 221100 |
| 2024-01-19 | -2.83 | $42.62 | 305000 |
| 2024-01-18 | -39.60 | $42.20 | 246200 |
| 2024-01-17 | -66.34 | $41.93 | 244800 |
| 2024-01-16 | -33.03 | $42.24 | 193400 |
| 2024-01-12 | -18.35 | $42.40 | 205000 |
| 2024-01-11 | -13.04 | $42.29 | 211800 |
| 2024-01-10 | -9.50 | $42.33 | 219700 |
| 2024-01-09 | -13.33 | $42.26 | 195100 |
| 2024-01-08 | 0.00 | $42.50 | 342700 |
| 2024-01-05 | -18.75 | $42.11 | 226600 |
| 2024-01-04 | -18.01 | $42.12 | 263400 |
| 2024-01-03 | -22.75 | $42.02 | 467500 |
| 2024-01-02 | -9.48 | $42.30 | 323300 |
| 2023-12-29 | -10.43 | $42.28 | 324700 |
| 2023-12-28 | -3.64 | $42.42 | 206700 |
| 2023-12-27 | -0.45 | $42.49 | 208100 |
| 2023-12-26 | -5.51 | $42.33 | 226600 |
| 2023-12-22 | -11.02 | $42.20 | 171200 |
| 2023-12-21 | -9.63 | $42.07 | 296500 |
| 2023-12-20 | -30.26 | $41.59 | 381100 |
| 2023-12-19 | -3.88 | $42.16 | 434900 |
| 2023-12-18 | -18.41 | $41.81 | 229500 |
| 2023-12-15 | -27.94 | $41.56 | 214200 |
| 2023-12-14 | -4.03 | $42.14 | 522100 |
| 2023-12-13 | -0.47 | $41.62 | 237800 |
| 2023-12-12 | -6.51 | $40.88 | 281100 |
| 2023-12-11 | -1.79 | $40.88 | 191200 |
| 2023-12-08 | -8.40 | $40.71 | 195600 |
| 2023-12-07 | -13.67 | $40.57 | 278800 |
| 2023-12-06 | -19.53 | $40.42 | 243100 |
| 2023-12-05 | -8.98 | $40.69 | 289900 |
| 2023-12-04 | -3.13 | $40.84 | 163300 |
| 2023-12-01 | -1.56 | $40.88 | 229100 |
| 2023-11-30 | -0.85 | $40.56 | 246300 |
| 2023-11-29 | -8.51 | $40.32 | 221600 |
| 2023-11-28 | -3.57 | $40.30 | 230200 |
| 2023-11-27 | -2.30 | $40.22 | 157400 |
| 2023-11-24 | -1.19 | $40.25 | 91600 |
| 2023-11-22 | -2.74 | $40.14 | 184900 |
| 2023-11-21 | -6.38 | $40.02 | 280000 |
| 2023-11-20 | -2.13 | $40.16 | 271900 |
| 2023-11-17 | -1.64 | $39.94 | 207100 |
| 2023-11-16 | -5.80 | $39.70 | 462900 |
| 2023-11-15 | -2.73 | $39.79 | 166400 |
| 2023-11-14 | -3.99 | $39.59 | 742500 |
| 2023-11-13 | -19.83 | $38.80 | 120700 |
| 2023-11-10 | -17.24 | $38.86 | 133000 |
| 2023-11-09 | -37.93 | $38.38 | 140600 |
| 2023-11-08 | -26.29 | $38.65 | 114700 |
| 2023-11-07 | -20.69 | $38.78 | 132900 |
| 2023-11-06 | -16.38 | $38.88 | 242000 |
| 2023-11-03 | -9.05 | $39.05 | 395500 |
| 2023-11-02 | -20.69 | $38.78 | 423400 |
| 2023-11-01 | -53.88 | $38.01 | 179900 |
| 2023-10-31 | -67.67 | $37.69 | 233500 |
| 2023-10-30 | -75.43 | $37.51 | 424700 |
| 2023-10-27 | -93.10 | $37.10 | 294900 |
| 2023-10-26 | -95.74 | $37.46 | 147500 |
| 2023-10-25 | -88.44 | $37.73 | 170100 |
| 2023-10-24 | -75.72 | $37.95 | 246000 |
| 2023-10-23 | -87.28 | $37.75 | 506200 |
| 2023-10-20 | -71.10 | $38.03 | 124000 |
| 2023-10-19 | -54.91 | $38.31 | 156900 |
| 2023-10-18 | -41.09 | $38.72 | 248400 |
| 2023-10-17 | -41.26 | $39.11 | 239200 |
| 2023-10-16 | -40.89 | $39.12 | 206000 |
| 2023-10-13 | -53.90 | $38.77 | 157900 |
| 2023-10-12 | -55.16 | $38.79 | 126900 |
| 2023-10-11 | -55.52 | $38.98 | 191200 |
| 2023-10-10 | -57.36 | $38.92 | 191700 |
| 2023-10-09 | -64.42 | $38.69 | 214200 |
| 2023-10-06 | -76.99 | $38.28 | 273500 |
| 2023-10-05 | -89.57 | $37.87 | 114100 |
| 2023-10-04 | -91.10 | $37.82 | 216700 |
| 2023-10-03 | -96.37 | $37.87 | 297500 |
| 2023-10-02 | -92.68 | $38.32 | 271000 |
| 2023-09-29 | -88.34 | $38.59 | 196300 |
| 2023-09-28 | -79.86 | $38.83 | 216500 |
| 2023-09-27 | -89.75 | $38.55 | 144100 |
| 2023-09-26 | -97.77 | $38.46 | 231700 |
| 2023-09-25 | -90.38 | $38.93 | 176800 |
| 2023-09-22 | -98.63 | $38.93 | 209900 |
| 2023-09-21 | -99.50 | $39.11 | 358200 |
| 2023-09-20 | -91.28 | $39.73 | 122300 |
| 2023-09-19 | -71.14 | $40.03 | 210700 |
| 2023-09-18 | -70.47 | $40.04 | 128200 |
| 2023-09-15 | -66.26 | $40.01 | 183000 |
| 2023-09-14 | -20.86 | $40.75 | 141700 |
| 2023-09-13 | -49.08 | $40.29 | 134000 |
| 2023-09-12 | -46.01 | $40.34 | 143600 |
| 2023-09-11 | -49.08 | $40.29 | 129100 |
| 2023-09-08 | -51.53 | $40.25 | 110200 |
| 2023-09-07 | -57.06 | $40.16 | 154200 |
| 2023-09-06 | -40.49 | $40.43 | 220300 |
| 2023-09-05 | -22.70 | $40.72 | 167600 |
| 2023-09-01 | -11.66 | $40.90 | 156500 |
| 2023-08-31 | -26.59 | $40.73 | 174100 |
| 2023-08-30 | -23.12 | $40.79 | 118200 |
| 2023-08-29 | -29.55 | $40.70 | 211000 |
| 2023-08-28 | -59.05 | $40.32 | 118300 |
| 2023-08-25 | -79.36 | $39.91 | 129000 |
| 2023-08-24 | -85.78 | $39.77 | 118500 |
| 2023-08-23 | -71.62 | $40.11 | 168300 |
| 2023-08-22 | -88.65 | $39.72 | 131400 |
| 2023-08-21 | -77.29 | $39.98 | 151400 |
| 2023-08-18 | -84.72 | $39.81 | 133900 |
| 2023-08-17 | -99.02 | $39.72 | 201200 |
| 2023-08-16 | -100.00 | $39.81 | 165200 |
| 2023-08-15 | -95.81 | $40.15 | 181000 |
| 2023-08-14 | -83.80 | $40.56 | 135400 |
| 2023-08-11 | -88.03 | $40.50 | 122200 |
| 2023-08-10 | -82.14 | $40.60 | 156800 |
| 2023-08-09 | -82.14 | $40.60 | 125200 |
| 2023-08-08 | -70.07 | $40.72 | 545300 |
| 2023-08-07 | -39.51 | $40.94 | 177200 |
| 2023-08-04 | -47.37 | $40.67 | 145200 |
| 2023-08-03 | -36.71 | $40.88 | 116300 |
| 2023-08-02 | -29.80 | $40.99 | 191100 |
| 2023-08-01 | -8.63 | $41.53 | 283900 |
| 2023-07-31 | -10.20 | $41.49 | 137000 |
| 2023-07-28 | -9.02 | $41.52 | 155800 |
| 2023-07-27 | -20.74 | $41.19 | 209600 |
| 2023-07-26 | -1.81 | $41.54 | 183500 |
| 2023-07-25 | -4.04 | $41.44 | 164400 |
| 2023-07-24 | -2.78 | $41.43 | 174700 |
| 2023-07-21 | -8.96 | $41.10 | 148200 |
| 2023-07-20 | -7.17 | $41.15 | 176200 |
| 2023-07-19 | -2.62 | $41.16 | 196000 |
| 2023-07-18 | -0.83 | $40.96 | 222700 |
| 2023-07-17 | -7.87 | $40.55 | 139200 |
| 2023-07-14 | -12.04 | $40.46 | 163500 |
| 2023-07-13 | -3.26 | $40.64 | 464900 |
| 2023-07-12 | -7.73 | $40.35 | 170400 |
| 2023-07-11 | -2.00 | $40.03 | 242600 |
| 2023-07-10 | -32.67 | $39.57 | 155400 |
| 2023-07-07 | -35.33 | $39.53 | 98500 |
| 2023-07-06 | -42.67 | $39.42 | 181400 |
| 2023-07-05 | -14.88 | $39.81 | 113000 |
| 2023-07-03 | -7.74 | $39.93 | 118900 |
| 2023-06-30 | -19.05 | $39.74 | 209700 |
| 2023-06-29 | -30.83 | $39.32 | 88800 |
| 2023-06-28 | -42.08 | $39.05 | 148200 |
| 2023-06-27 | -37.92 | $39.15 | 121100 |
| 2023-06-26 | -54.58 | $38.75 | 158800 |
| 2023-06-23 | -56.32 | $38.59 | 132200 |
| 2023-06-22 | -43.30 | $38.93 | 105800 |
| 2023-06-21 | -36.78 | $39.10 | 221200 |
| 2023-06-20 | -35.63 | $39.13 | 186800 |
| 2023-06-16 | -18.77 | $39.57 | 118000 |
| 2023-06-15 | -4.60 | $39.94 | 129400 |
| 2023-06-14 | -8.44 | $39.51 | 220500 |
| 2023-06-13 | -3.92 | $39.41 | 163500 |
| 2023-06-12 | -3.51 | $39.10 | 238700 |
| 2023-06-09 | -10.53 | $38.98 | 324200 |
| 2023-06-08 | -4.22 | $39.04 | 176500 |
| 2023-06-07 | -10.32 | $38.84 | 169000 |
| 2023-06-06 | -22.58 | $38.65 | 209300 |
| 2023-06-05 | -31.61 | $38.51 | 201900 |
| 2023-06-02 | -7.04 | $38.77 | 195600 |
| 2023-06-01 | -41.44 | $38.06 | 129800 |
| 2023-05-31 | -70.27 | $37.74 | 143900 |
| 2023-05-30 | -51.52 | $38.05 | 122200 |
| 2023-05-26 | -60.38 | $38.04 | 174700 |
| 2023-05-25 | -84.28 | $37.66 | 121800 |
| 2023-05-24 | -90.57 | $37.56 | 109800 |
| 2023-05-23 | -66.04 | $37.95 | 146500 |
| 2023-05-22 | -56.60 | $38.10 | 104200 |
| 2023-05-19 | -53.46 | $38.15 | 108300 |
| 2023-05-18 | -51.57 | $38.18 | 151800 |
| 2023-05-17 | -64.02 | $38.00 | 115100 |
| 2023-05-16 | -94.94 | $37.50 | 104200 |
| 2023-05-15 | -65.03 | $38.05 | 126700 |
| 2023-05-12 | -77.05 | $37.83 | 156100 |
| 2023-05-11 | -73.22 | $37.90 | 93900 |
| 2023-05-10 | -62.30 | $38.10 | 107400 |
| 2023-05-09 | -61.20 | $38.12 | 86800 |
| 2023-05-08 | -50.82 | $38.31 | 115400 |
| 2023-05-05 | -50.82 | $38.31 | 197400 |
| 2023-05-04 | -92.35 | $37.55 | 359200 |
| 2023-05-03 | -96.43 | $37.89 | 100700 |
| 2023-05-02 | -78.57 | $38.14 | 248400 |
| 2023-05-01 | -37.01 | $38.77 | 199600 |
| 2023-04-28 | -29.33 | $38.80 | 102000 |
| 2023-04-27 | -40.12 | $38.57 | 147500 |
| 2023-04-26 | -59.00 | $38.06 | 114500 |
| 2023-04-25 | -40.24 | $38.25 | 220000 |
| 2023-04-24 | -16.67 | $38.83 | 147600 |
| 2023-04-21 | -14.56 | $38.78 | 191900 |
| 2023-04-20 | -14.24 | $38.79 | 151100 |
| 2023-04-19 | -2.53 | $39.16 | 70600 |
| 2023-04-18 | -2.53 | $39.16 | 95000 |
| 2023-04-17 | -0.67 | $39.03 | 140700 |
| 2023-04-14 | -9.15 | $38.76 | 174400 |
| 2023-04-13 | -3.61 | $38.75 | 101900 |
| 2023-04-12 | -15.64 | $38.40 | 144100 |
| 2023-04-11 | -4.71 | $38.51 | 149700 |
| 2023-04-10 | -8.84 | $38.35 | 310200 |
| 2023-04-06 | -17.67 | $38.13 | 114800 |
| 2023-04-05 | -18.58 | $38.14 | 73100 |
| 2023-04-04 | -18.18 | $38.15 | 147300 |
| 2023-04-03 | -22.79 | $38.35 | 181600 |
| 2023-03-31 | -36.10 | $38.08 | 174500 |
| 2023-03-30 | -47.28 | $37.73 | 115200 |
| 2023-03-29 | -55.27 | $37.48 | 86100 |
| 2023-03-28 | -72.52 | $36.94 | 102800 |
| 2023-03-27 | -72.20 | $36.95 | 114800 |
| 2023-03-24 | -79.55 | $36.72 | 75800 |
| 2023-03-23 | -91.25 | $36.50 | 188600 |
| 2023-03-22 | -91.96 | $36.58 | 205700 |
| 2023-03-21 | -69.58 | $37.22 | 214300 |
| 2023-03-20 | -86.01 | $36.75 | 100500 |
| 2023-03-17 | -98.37 | $36.40 | 200300 |
| 2023-03-16 | -70.25 | $37.47 | 198700 |
| 2023-03-15 | -84.45 | $37.01 | 131400 |
| 2023-03-14 | -74.40 | $37.51 | 144000 |
| 2023-03-13 | -89.19 | $37.02 | 238400 |
| 2023-03-10 | -95.56 | $37.19 | 219900 |
| 2023-03-09 | -98.72 | $37.67 | 136100 |
| 2023-03-08 | -85.26 | $38.38 | 97400 |
| 2023-03-07 | -84.90 | $38.39 | 151700 |
| 2023-03-06 | -51.56 | $39.03 | 115600 |
| 2023-03-03 | -51.04 | $39.04 | 108000 |
| 2023-03-02 | -80.86 | $38.50 | 100500 |
| 2023-03-01 | -91.35 | $38.29 | 91500 |
| 2023-02-28 | -89.42 | $38.33 | 160800 |
| 2023-02-27 | -78.37 | $38.56 | 117900 |
| 2023-02-24 | -89.90 | $38.32 | 91400 |
| 2023-02-23 | -77.32 | $38.69 | 90600 |
| 2023-02-22 | -95.36 | $38.34 | 138600 |
| 2023-02-21 | -92.53 | $38.58 | 162400 |
| 2023-02-17 | -56.90 | $39.20 | 201300 |
| 2023-02-16 | -35.29 | $39.41 | 171200 |
| 2023-02-15 | -19.20 | $39.76 | 94700 |
| 2023-02-14 | -19.20 | $39.76 | 93100 |
| 2023-02-13 | -15.18 | $39.85 | 196100 |
| 2023-02-10 | -33.04 | $39.45 | 85500 |
| 2023-02-09 | -46.88 | $39.14 | 133200 |
| 2023-02-08 | -28.57 | $39.55 | 275500 |
| 2023-02-07 | -11.89 | $39.92 | 118300 |
| 2023-02-06 | -29.52 | $39.52 | 173200 |
| 2023-02-03 | -18.38 | $39.69 | 140400 |
| 2023-02-02 | -3.63 | $40.08 | 198800 |
| 2023-02-01 | -8.25 | $39.83 | 153200 |
| 2023-01-31 | -1.85 | $39.59 | 218600 |
| 2023-01-30 | -21.40 | $39.06 | 85100 |
| 2023-01-27 | -8.49 | $39.41 | 183400 |
| 2023-01-26 | -0.39 | $39.45 | 136300 |
| 2023-01-25 | -10.64 | $39.02 | 123400 |
| 2023-01-24 | -13.62 | $38.95 | 187800 |
| 2023-01-23 | -11.51 | $38.95 | 109800 |
| 2023-01-20 | -22.66 | $38.64 | 95400 |
| 2023-01-19 | -39.57 | $38.17 | 102500 |
| 2023-01-18 | -32.01 | $38.38 | 163800 |
| 2023-01-17 | -7.55 | $39.06 | 180300 |
| 2023-01-13 | -2.19 | $39.17 | 147000 |
| 2023-01-12 | -7.17 | $39.08 | 160300 |
| 2023-01-11 | -24.43 | $38.81 | 153900 |
| 2023-01-10 | -40.39 | $38.32 | 107600 |
| 2023-01-09 | -45.60 | $38.16 | 344100 |
| 2023-01-06 | -45.28 | $38.17 | 180800 |
| 2023-01-05 | -76.22 | $37.22 | 981000 |
| 2023-01-04 | -63.19 | $37.62 | 116500 |
| 2023-01-03 | -75.57 | $37.24 | 221700 |
| 2022-12-30 | -73.62 | $37.30 | 291000 |
| 2022-12-29 | -69.38 | $37.43 | 111500 |
| 2022-12-28 | -84.04 | $36.98 | 207700 |
| 2022-12-27 | -70.03 | $37.41 | 148800 |
| 2022-12-23 | -71.34 | $37.37 | 92100 |
| 2022-12-22 | -80.78 | $37.08 | 148100 |
| 2022-12-21 | -73.26 | $37.45 | 419700 |
| 2022-12-20 | -89.24 | $36.99 | 134000 |
| 2022-12-19 | -91.67 | $36.92 | 225000 |
| 2022-12-16 | -91.42 | $37.11 | 166300 |
| 2022-12-15 | -80.95 | $37.86 | 266400 |
| 2022-12-14 | -44.76 | $38.62 | 177400 |
| 2022-12-13 | -33.81 | $38.85 | 102600 |
| 2022-12-12 | -47.55 | $38.53 | 113300 |
| 2022-12-09 | -75.49 | $37.96 | 149600 |
| 2022-12-08 | -55.23 | $38.18 | 146900 |
| 2022-12-07 | -44.61 | $37.97 | 179800 |
| 2022-12-06 | -41.98 | $38.06 | 107100 |
| 2022-12-05 | -29.45 | $38.49 | 107000 |
| 2022-12-02 | -10.16 | $39.12 | 179200 |
| 2022-12-01 | -6.21 | $39.24 | 82400 |
| 2022-11-30 | -0.77 | $39.20 | 126000 |
| 2022-11-29 | -15.00 | $38.37 | 112800 |
| 2022-11-28 | -19.72 | $38.20 | 93900 |
| 2022-11-25 | -1.94 | $38.84 | 36200 |
| 2022-11-23 | -1.14 | $38.77 | 156900 |
| 2022-11-22 | -2.35 | $38.63 | 127000 |
| 2022-11-21 | -14.09 | $38.05 | 112200 |
| 2022-11-18 | -11.98 | $38.10 | 100000 |
| 2022-11-17 | -16.52 | $37.80 | 76600 |
| 2022-11-16 | -12.23 | $37.99 | 111300 |
| 2022-11-15 | -7.30 | $38.22 | 117300 |
| 2022-11-14 | -9.37 | $38.06 | 133300 |
| 2022-11-11 | -1.32 | $38.37 | 273700 |
| 2022-11-10 | -0.88 | $37.88 | 234000 |
| 2022-11-09 | -19.83 | $36.11 | 132400 |
| 2022-11-08 | -5.54 | $36.78 | 155100 |
| 2022-11-07 | -6.18 | $36.60 | 176100 |
| 2022-11-04 | -12.14 | $36.33 | 131200 |
| 2022-11-03 | -27.59 | $35.63 | 108000 |
| 2022-11-02 | -22.96 | $35.84 | 158400 |
| 2022-11-01 | -5.66 | $36.52 | 175200 |
| 2022-10-31 | -3.81 | $36.39 | 116700 |
| 2022-10-28 | -0.48 | $36.53 | 253300 |
| 2022-10-27 | -10.19 | $35.70 | 74000 |
| 2022-10-26 | -8.59 | $35.65 | 174200 |
| 2022-10-25 | -0.31 | $35.58 | 256700 |
| 2022-10-24 | -4.95 | $35.04 | 284700 |
| 2022-10-21 | -8.86 | $34.82 | 103100 |
| 2022-10-20 | -39.85 | $33.98 | 129900 |
| 2022-10-19 | -39.87 | $34.22 | 83500 |
| 2022-10-18 | -47.04 | $34.50 | 118300 |
| 2022-10-17 | -56.16 | $34.13 | 80400 |
| 2022-10-14 | -75.48 | $33.38 | 220100 |
| 2022-10-13 | -58.81 | $34.08 | 182700 |
| 2022-10-12 | -98.19 | $33.05 | 143800 |
| 2022-10-11 | -93.36 | $33.27 | 111400 |
| 2022-10-10 | -92.23 | $33.37 | 146600 |
| 2022-10-07 | -89.19 | $33.60 | 136000 |
| 2022-10-06 | -77.02 | $34.31 | 112400 |
| 2022-10-05 | -68.27 | $34.82 | 187200 |
| 2022-10-04 | -64.84 | $35.02 | 176100 |
| 2022-10-03 | -83.53 | $33.93 | 109300 |
| 2022-09-30 | -99.14 | $33.02 | 215900 |
| 2022-09-29 | -96.26 | $33.39 | 123000 |
| 2022-09-28 | -85.01 | $34.15 | 118000 |
| 2022-09-27 | -97.08 | $33.49 | 162600 |
| 2022-09-26 | -97.36 | $33.64 | 203800 |
| 2022-09-23 | -92.31 | $34.33 | 271100 |
| 2022-09-22 | -99.53 | $35.13 | 148700 |
| 2022-09-21 | -100.00 | $35.40 | 200800 |
| 2022-09-20 | -94.40 | $36.00 | 184100 |
| 2022-09-19 | -79.72 | $36.54 | 110000 |
| 2022-09-16 | -91.91 | $36.26 | 200500 |
| 2022-09-15 | -92.72 | $36.93 | 119300 |
| 2022-09-14 | -79.75 | $37.34 | 114500 |
| 2022-09-13 | -83.54 | $37.24 | 210700 |
| 2022-09-12 | -38.41 | $38.72 | 135200 |
| 2022-09-09 | -53.96 | $38.21 | 110600 |
| 2022-09-08 | -72.26 | $37.61 | 94500 |
| 2022-09-07 | -78.35 | $37.41 | 136200 |
| 2022-09-06 | -96.04 | $36.83 | 148600 |
| 2022-09-02 | -90.83 | $37.01 | 116400 |
| 2022-09-01 | -83.79 | $37.24 | 214800 |
| 2022-08-31 | -99.63 | $37.29 | 110600 |
| 2022-08-30 | -94.44 | $37.60 | 195400 |
| 2022-08-29 | -84.00 | $38.09 | 141700 |
| 2022-08-26 | -75.56 | $38.28 | 169500 |
| 2022-08-25 | -30.67 | $39.29 | 147300 |
| 2022-08-24 | -44.49 | $38.81 | 142300 |
| 2022-08-23 | -42.07 | $38.76 | 70200 |
| 2022-08-22 | -41.83 | $38.70 | 218700 |
| 2022-08-19 | -18.63 | $39.41 | 150400 |
| 2022-08-18 | -5.05 | $39.82 | 98700 |
| 2022-08-17 | -9.83 | $39.64 | 116200 |
| 2022-08-16 | -4.05 | $39.84 | 153200 |
| 2022-08-15 | -1.19 | $39.68 | 215300 |
| 2022-08-12 | 0.00 | $39.72 | 133800 |
| 2022-08-11 | -7.84 | $39.16 | 205400 |
| 2022-08-10 | 0.00 | $38.99 | 216900 |
| 2022-08-09 | -6.91 | $38.31 | 133400 |
| 2022-08-08 | -8.01 | $38.27 | 156300 |
| 2022-08-05 | -11.05 | $38.16 | 161100 |
| 2022-08-04 | -13.81 | $38.06 | 288200 |
| 2022-08-03 | -7.73 | $38.28 | 174500 |
| 2022-08-02 | -18.51 | $37.89 | 185800 |
| 2022-08-01 | -7.18 | $38.30 | 130300 |
| 2022-07-29 | -2.76 | $38.46 | 200600 |
| 2022-07-28 | -1.61 | $38.00 | 164400 |
| 2022-07-27 | -4.36 | $37.57 | 153600 |
| 2022-07-26 | -13.08 | $37.00 | 97700 |
| 2022-07-25 | -2.95 | $37.24 | 83500 |
| 2022-07-22 | -13.08 | $37.00 | 67300 |
| 2022-07-21 | -8.12 | $37.09 | 119700 |
| 2022-07-20 | -13.25 | $36.97 | 187900 |
| 2022-07-19 | -14.96 | $36.93 | 188200 |
| 2022-07-18 | -44.19 | $36.10 | 174500 |
| 2022-07-15 | -40.07 | $36.21 | 153200 |
| 2022-07-14 | -66.29 | $35.51 | 127400 |
| 2022-07-13 | -56.93 | $35.76 | 216600 |
| 2022-07-12 | -50.19 | $35.94 | 392500 |
| 2022-07-11 | -61.27 | $36.14 | 158300 |
| 2022-07-08 | -66.48 | $36.39 | 124000 |
| 2022-07-07 | -68.15 | $36.47 | 147100 |
| 2022-07-06 | -78.11 | $35.91 | 128800 |
| 2022-07-05 | -77.27 | $35.96 | 194000 |
| 2022-07-01 | -71.72 | $36.29 | 168300 |
| 2022-06-30 | -77.78 | $35.93 | 242000 |
| 2022-06-29 | -72.73 | $36.23 | 103400 |
| 2022-06-28 | -69.02 | $36.45 | 128300 |
| 2022-06-27 | -63.80 | $36.76 | 159600 |
| 2022-06-24 | -65.32 | $36.67 | 208500 |
| 2022-06-23 | -82.15 | $35.67 | 176200 |
| 2022-06-22 | -84.34 | $35.54 | 266300 |
| 2022-06-21 | -80.81 | $35.75 | 227100 |
| 2022-06-17 | -94.95 | $34.91 | 198900 |
| 2022-06-16 | -94.90 | $35.53 | 303500 |
| 2022-06-15 | -86.84 | $36.59 | 263100 |
| 2022-06-14 | -93.42 | $36.29 | 480800 |
| 2022-06-13 | -97.34 | $36.52 | 460200 |
| 2022-06-10 | -79.48 | $38.11 | 161700 |
| 2022-06-09 | -44.55 | $39.08 | 190700 |
| 2022-06-08 | -16.67 | $40.00 | 83700 |
| 2022-06-07 | -0.91 | $40.52 | 96700 |
| 2022-06-06 | -13.98 | $40.08 | 142700 |
| 2022-06-03 | -14.59 | $40.06 | 137100 |
| 2022-06-02 | -3.65 | $40.42 | 134400 |
| 2022-06-01 | -21.71 | $39.99 | 209500 |
| 2022-05-31 | -15.14 | $40.22 | 238500 |
| 2022-05-27 | -6.00 | $40.54 | 268100 |
| 2022-05-26 | -26.57 | $39.82 | 103700 |
| 2022-05-25 | -40.00 | $39.35 | 237200 |
| 2022-05-24 | -51.43 | $38.95 | 258900 |
| 2022-05-23 | -53.14 | $38.89 | 217500 |
| 2022-05-20 | -72.86 | $38.20 | 282000 |
| 2022-05-19 | -79.49 | $38.06 | 192300 |
| 2022-05-18 | -76.77 | $38.40 | 188900 |
| 2022-05-17 | -55.35 | $39.46 | 200800 |
| 2022-05-16 | -71.92 | $38.64 | 163900 |
| 2022-05-13 | -73.74 | $38.55 | 203400 |
| 2022-05-12 | -88.28 | $37.83 | 230000 |
| 2022-05-11 | -99.09 | $37.84 | 187700 |
| 2022-05-10 | -91.59 | $38.17 | 263000 |
| 2022-05-09 | -96.19 | $38.41 | 232700 |
| 2022-05-06 | -69.55 | $39.55 | 185500 |
| 2022-05-05 | -68.24 | $39.60 | 239500 |
| 2022-05-04 | -40.42 | $40.66 | 186800 |
| 2022-05-03 | -69.03 | $39.57 | 294800 |
| 2022-05-02 | -81.63 | $39.09 | 244100 |
| 2022-04-29 | -97.89 | $38.95 | 373100 |
| 2022-04-28 | -66.89 | $40.24 | 236800 |
| 2022-04-27 | -96.68 | $39.37 | 244100 |
| 2022-04-26 | -97.66 | $39.36 | 176200 |
| 2022-04-25 | -68.56 | $40.23 | 386500 |
| 2022-04-22 | -96.52 | $40.34 | 302500 |
| 2022-04-21 | -63.27 | $41.35 | 166800 |
| 2022-04-20 | -29.41 | $41.83 | 150100 |
| 2022-04-19 | -49.67 | $41.52 | 143500 |
| 2022-04-18 | -66.12 | $41.07 | 212400 |
| 2022-04-14 | -58.72 | $41.00 | 139200 |
| 2022-04-13 | -46.22 | $41.24 | 114200 |
| 2022-04-12 | -46.39 | $40.93 | 236200 |
| 2022-04-11 | -40.25 | $40.98 | 626700 |
| 2022-04-08 | -24.23 | $41.49 | 143900 |
| 2022-04-07 | -29.14 | $41.33 | 171900 |
| 2022-04-06 | -28.53 | $41.35 | 133800 |
| 2022-04-05 | -25.46 | $41.45 | 189500 |
| 2022-04-04 | -11.04 | $41.92 | 148300 |
| 2022-04-01 | -13.50 | $41.84 | 247500 |
| 2022-03-31 | -19.94 | $41.63 | 143000 |
| 2022-03-30 | -4.91 | $42.12 | 156800 |
| 2022-03-29 | 0.00 | $42.25 | 292100 |
| 2022-03-28 | 0.00 | $41.68 | 191200 |
| 2022-03-25 | -0.38 | $41.66 | 155800 |
| 2022-03-24 | -0.91 | $41.21 | 222200 |
| 2022-03-23 | -10.19 | $40.75 | 133300 |
| 2022-03-22 | -2.55 | $40.99 | 383800 |
| 2022-03-21 | -7.14 | $40.66 | 140100 |
| 2022-03-18 | -3.66 | $40.56 | 124600 |
| 2022-03-17 | -1.83 | $40.61 | 195700 |
| 2022-03-16 | -17.29 | $40.13 | 220100 |
| 2022-03-15 | -39.85 | $39.53 | 173600 |
| 2022-03-14 | -55.26 | $39.12 | 144200 |
| 2022-03-11 | -47.16 | $39.51 | 183200 |
| 2022-03-10 | -47.94 | $39.70 | 169400 |
| 2022-03-09 | -45.00 | $39.80 | 214300 |
| 2022-03-08 | -62.35 | $39.21 | 207300 |
| 2022-03-07 | -58.24 | $39.35 | 279600 |
| 2022-03-04 | -34.12 | $40.17 | 114700 |
| 2022-03-03 | -33.82 | $40.18 | 131900 |
| 2022-03-02 | -32.35 | $40.23 | 137700 |
| 2022-03-01 | -59.71 | $39.30 | 194100 |
| 2022-02-28 | -42.94 | $39.87 | 153900 |
| 2022-02-25 | -40.00 | $39.97 | 240200 |
| 2022-02-24 | -72.06 | $38.88 | 391300 |
| 2022-02-23 | -99.19 | $38.88 | 223000 |
| 2022-02-22 | -65.45 | $39.36 | 216300 |
| 2022-02-18 | -48.38 | $39.69 | 359200 |
| 2022-02-17 | -42.48 | $39.89 | 312100 |
| 2022-02-16 | -25.66 | $40.46 | 155500 |
| 2022-02-15 | -29.79 | $40.32 | 190500 |
| 2022-02-14 | -41.30 | $39.93 | 316200 |
| 2022-02-11 | -29.79 | $40.32 | 212100 |
| 2022-02-10 | -24.08 | $40.62 | 302300 |
| 2022-02-09 | -9.07 | $41.15 | 233500 |
| 2022-02-08 | -18.70 | $40.81 | 200800 |
| 2022-02-07 | -25.50 | $40.57 | 293000 |
| 2022-02-04 | -24.65 | $40.60 | 231900 |
| 2022-02-03 | -24.65 | $40.60 | 179700 |
| 2022-02-02 | -9.63 | $41.13 | 365500 |
| 2022-02-01 | -18.98 | $40.80 | 306600 |
| 2022-01-31 | -28.90 | $40.45 | 426900 |
| 2022-01-28 | -42.49 | $39.97 | 129300 |
| 2022-01-27 | -61.47 | $39.30 | 123700 |
| 2022-01-26 | -62.61 | $39.26 | 183500 |
| 2022-01-25 | -60.91 | $39.32 | 152400 |
| 2022-01-24 | -61.47 | $39.30 | 538500 |
| 2022-01-21 | -94.59 | $39.37 | 389900 |
| 2022-01-20 | -76.00 | $39.76 | 227700 |
| 2022-01-19 | -54.55 | $40.15 | 275200 |
| 2022-01-18 | -28.52 | $40.60 | 195500 |
| 2022-01-14 | -12.79 | $41.08 | 156800 |
| 2022-01-13 | -14.10 | $41.04 | 180100 |
| 2022-01-12 | -2.71 | $41.29 | 259500 |
| 2022-01-11 | -3.90 | $41.13 | 136900 |
| 2022-01-10 | -13.83 | $40.85 | 148600 |
| 2022-01-07 | -14.89 | $40.82 | 144700 |
| 2022-01-06 | -18.09 | $40.73 | 236800 |
| 2022-01-05 | -21.99 | $40.62 | 215200 |
| 2022-01-04 | -5.15 | $41.00 | 156900 |
| 2022-01-03 | -0.45 | $40.63 | 134800 |
| 2021-12-31 | -12.05 | $40.30 | 71300 |
| 2021-12-30 | -9.64 | $40.33 | 75400 |
| 2021-12-29 | -3.61 | $40.41 | 64500 |
| 2021-12-28 | -5.62 | $40.36 | 77500 |
| 2021-12-27 | -0.85 | $40.33 | 110200 |
| 2021-12-23 | -11.32 | $39.89 | 187500 |
| 2021-12-22 | -24.06 | $39.62 | 99000 |
| 2021-12-21 | -35.85 | $39.37 | 166200 |
| 2021-12-20 | -64.62 | $38.76 | 251000 |
| 2021-12-17 | -43.87 | $39.20 | 186800 |
| 2021-12-16 | -15.57 | $39.80 | 241000 |
| 2021-12-15 | -6.56 | $39.72 | 168200 |
| 2021-12-14 | -29.10 | $39.35 | 120400 |
| 2021-12-13 | -20.11 | $39.52 | 102700 |
| 2021-12-10 | -4.23 | $39.82 | 121200 |
| 2021-12-09 | -21.69 | $39.49 | 85600 |
| 2021-12-08 | -12.70 | $39.66 | 72900 |
| 2021-12-07 | -13.76 | $39.64 | 103800 |
| 2021-12-06 | -44.44 | $39.06 | 153200 |
| 2021-12-03 | -69.31 | $38.59 | 196800 |
| 2021-12-02 | -64.02 | $38.69 | 143200 |
| 2021-12-01 | -97.35 | $38.06 | 164100 |
| 2021-11-30 | -98.77 | $38.30 | 248700 |
| 2021-11-29 | -64.00 | $39.10 | 102600 |
| 2021-11-26 | -84.80 | $38.84 | 134400 |
| 2021-11-24 | -12.26 | $39.77 | 63300 |
| 2021-11-23 | -17.86 | $39.70 | 65200 |
| 2021-11-22 | -50.89 | $39.33 | 106000 |
| 2021-11-19 | -63.39 | $39.19 | 138600 |
| 2021-11-18 | -33.93 | $39.52 | 156400 |
| 2021-11-17 | -24.11 | $39.63 | 110400 |
| 2021-11-16 | -13.39 | $39.75 | 112300 |
| 2021-11-15 | -7.56 | $39.78 | 85300 |
| 2021-11-12 | -3.57 | $39.76 | 75800 |
| 2021-11-11 | -12.86 | $39.63 | 46800 |
| 2021-11-10 | -16.85 | $39.51 | 90300 |
| 2021-11-09 | -5.51 | $39.68 | 76500 |
| 2021-11-08 | -5.08 | $39.69 | 143600 |
| 2021-11-05 | -4.66 | $39.70 | 72400 |
| 2021-11-04 | -12.33 | $39.37 | 143700 |
| 2021-11-03 | -2.34 | $39.54 | 100400 |
| 2021-11-02 | -4.22 | $39.28 | 136200 |
| 2021-11-01 | -8.44 | $39.18 | 110000 |
| 2021-10-29 | -17.72 | $38.96 | 73600 |
| 2021-10-28 | -11.38 | $39.10 | 101700 |
| 2021-10-27 | -24.39 | $38.78 | 82600 |
| 2021-10-26 | -4.47 | $39.27 | 91600 |
| 2021-10-25 | -4.20 | $39.20 | 132700 |
| 2021-10-22 | -5.15 | $39.13 | 63300 |
| 2021-10-21 | -8.15 | $39.06 | 678400 |
| 2021-10-20 | 0.00 | $39.17 | 77100 |
| 2021-10-19 | -0.50 | $38.90 | 100700 |
| 2021-10-18 | -5.95 | $38.62 | 68200 |
| 2021-10-15 | -3.95 | $38.64 | 77700 |
| 2021-10-14 | 0.00 | $38.39 | 82700 |
| 2021-10-13 | -32.66 | $37.79 | 64700 |
| 2021-10-12 | -38.12 | $37.70 | 44600 |
| 2021-10-11 | -34.65 | $37.77 | 70100 |
| 2021-10-08 | -28.71 | $37.89 | 66200 |
| 2021-10-07 | -31.19 | $37.84 | 45600 |
| 2021-10-06 | -47.64 | $37.56 | 5.3M |
| 2021-10-05 | -47.17 | $37.57 | 91700 |
| 2021-10-04 | -62.45 | $37.31 | 67000 |
| 2021-10-01 | -57.08 | $37.48 | 69400 |
| 2021-09-30 | -77.08 | $37.00 | 68300 |
| 2021-09-29 | -53.75 | $37.56 | 34600 |
| 2021-09-28 | -57.08 | $37.48 | 90000 |
| 2021-09-27 | -38.75 | $37.92 | 84000 |
| 2021-09-24 | -45.83 | $37.75 | 195800 |
| 2021-09-23 | -42.92 | $37.82 | 84600 |
| 2021-09-22 | -62.92 | $37.34 | 71500 |
| 2021-09-21 | -79.58 | $36.94 | 153600 |
| 2021-09-20 | -82.92 | $36.86 | 512600 |
| 2021-09-17 | -99.21 | $37.59 | 102100 |
| 2021-09-16 | -47.90 | $38.28 | 51000 |
| 2021-09-15 | -36.97 | $38.41 | 61000 |
| 2021-09-14 | -68.91 | $38.03 | 63500 |
| 2021-09-13 | -45.38 | $38.31 | 67400 |
| 2021-09-10 | -71.43 | $38.00 | 72700 |
| 2021-09-09 | -53.78 | $38.21 | 183900 |
| 2021-09-08 | -35.29 | $38.43 | 61000 |
| 2021-09-07 | -27.73 | $38.52 | 65600 |
| 2021-09-03 | -5.04 | $38.79 | 58300 |
| 2021-09-02 | -0.84 | $38.84 | 174300 |
| 2021-09-01 | -20.17 | $38.61 | 113800 |
| 2021-08-31 | -12.61 | $38.70 | 56400 |
| 2021-08-30 | -10.17 | $38.72 | 73800 |
| 2021-08-27 | -6.03 | $38.75 | 58100 |
| 2021-08-26 | -38.79 | $38.37 | 166300 |
| 2021-08-25 | -18.97 | $38.60 | 57000 |
| 2021-08-24 | -25.86 | $38.52 | 58800 |
| 2021-08-23 | -35.34 | $38.41 | 66800 |
| 2021-08-20 | -57.76 | $38.15 | 47900 |
| 2021-08-19 | -81.90 | $37.87 | 225300 |
| 2021-08-18 | -60.33 | $38.09 | 204200 |
| 2021-08-17 | -23.14 | $38.54 | 266100 |
| 2021-08-16 | -2.14 | $38.78 | 62400 |
| 2021-08-13 | -2.33 | $38.77 | 122000 |
| 2021-08-12 | -0.97 | $38.72 | 46500 |
| 2021-08-11 | 0.00 | $38.70 | 126400 |
| 2021-08-10 | -5.49 | $38.39 | 137800 |
| 2021-08-09 | -14.04 | $38.20 | 92900 |
| 2021-08-06 | -6.18 | $38.34 | 83200 |
| 2021-08-05 | -15.17 | $38.18 | 398100 |
| 2021-08-04 | -30.90 | $37.90 | 64300 |
| 2021-08-03 | -10.11 | $38.27 | 180400 |
| 2021-08-02 | -24.16 | $38.02 | 518200 |
| 2021-07-30 | -18.75 | $38.10 | 66300 |
| 2021-07-29 | -5.68 | $38.33 | 66400 |
| 2021-07-28 | -9.43 | $38.11 | 83900 |
| 2021-07-27 | -10.06 | $38.10 | 115400 |
| 2021-07-26 | -4.40 | $38.19 | 129000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.54
2026-07-23
Close Price
$61.81
Vol: 1.0MAverage Directional Index - Detailed Analysis
Minimum
10.17
Average
20.41
Maximum
62.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 11.54 | $61.81 | 1.0M |
| 2026-07-22 | 11.99 | $62.50 | 761043 |
| 2026-07-21 | 11.81 | $62.08 | 689934 |
| 2026-07-20 | 12.04 | $61.76 | 643340 |
| 2026-07-17 | 12.28 | $62.16 | 842516 |
| 2026-07-16 | 12.08 | $62.65 | 732540 |
| 2026-07-15 | 11.66 | $62.29 | 793067 |
| 2026-07-14 | 11.40 | $62.05 | 664283 |
| 2026-07-13 | 11.33 | $61.94 | 1.3M |
| 2026-07-10 | 11.19 | $62.14 | 729521 |
| 2026-07-09 | 11.19 | $61.77 | 659416 |
| 2026-07-08 | 11.41 | $61.50 | 705900 |
| 2026-07-07 | 11.89 | $61.83 | 611117 |
| 2026-07-06 | 11.82 | $61.54 | 770001 |
| 2026-07-02 | 12.11 | $61.28 | 766293 |
| 2026-07-01 | 12.69 | $60.68 | 806129 |
| 2026-06-30 | 13.00 | $60.29 | 804565 |
| 2026-06-29 | 12.82 | $60.34 | 694898 |
| 2026-06-26 | 12.60 | $60.12 | 927202 |
| 2026-06-25 | 12.33 | $59.97 | 722846 |
| 2026-06-24 | 12.11 | $60.48 | 601822 |
| 2026-06-23 | 12.19 | $60.44 | 900500 |
| 2026-06-22 | 12.06 | $60.39 | 1.2M |
| 2026-06-18 | 12.21 | $60.59 | 738200 |
| 2026-06-17 | 12.47 | $60.85 | 940200 |
| 2026-06-16 | 12.91 | $61.76 | 553500 |
| 2026-06-15 | 12.85 | $61.77 | 916307 |
| 2026-06-12 | 12.73 | $61.47 | 730147 |
| 2026-06-11 | 12.91 | $61.12 | 894500 |
| 2026-06-10 | 13.44 | $60.44 | 697700 |
| 2026-06-09 | 14.01 | $60.76 | 561098 |
| 2026-06-08 | 14.57 | $60.51 | 598432 |
| 2026-06-05 | 15.06 | $60.64 | 1.2M |
| 2026-06-04 | 15.55 | $61.26 | 586663 |
| 2026-06-03 | 15.48 | $60.96 | 633500 |
| 2026-06-02 | 15.41 | $61.65 | 726800 |
| 2026-06-01 | 14.56 | $61.62 | 862690 |
| 2026-05-29 | 13.67 | $61.64 | 662549 |
| 2026-05-28 | 12.77 | $61.09 | 732672 |
| 2026-05-27 | 12.15 | $60.79 | 557745 |
| 2026-05-26 | 11.68 | $60.70 | 668772 |
| 2026-05-22 | 11.18 | $60.70 | 617385 |
| 2026-05-21 | 10.80 | $60.17 | 635388 |
| 2026-05-20 | 10.83 | $60.04 | 789847 |
| 2026-05-19 | 11.00 | $59.39 | 641864 |
| 2026-05-18 | 11.50 | $59.50 | 606466 |
| 2026-05-15 | 12.07 | $59.26 | 702598 |
| 2026-05-14 | 12.58 | $59.95 | 759400 |
| 2026-05-13 | 12.76 | $59.41 | 730900 |
| 2026-05-12 | 13.42 | $59.42 | 528804 |
| 2026-05-11 | 14.11 | $59.24 | 754336 |
| 2026-05-08 | 14.74 | $59.51 | 602417 |
| 2026-05-07 | 15.15 | $59.22 | 716600 |
| 2026-05-06 | 15.59 | $59.62 | 870539 |
| 2026-05-05 | 16.00 | $58.75 | 493184 |
| 2026-05-04 | 16.69 | $58.37 | 854390 |
| 2026-05-01 | 17.39 | $59.11 | 755900 |
| 2026-04-30 | 17.84 | $59.07 | 624173 |
| 2026-04-29 | 18.58 | $58.44 | 482431 |
| 2026-04-28 | 19.29 | $58.73 | 549940 |
| 2026-04-27 | 20.31 | $58.68 | 539012 |
| 2026-04-24 | 21.37 | $58.67 | 715199 |
| 2026-04-23 | 22.43 | $58.68 | 809908 |
| 2026-04-22 | 23.54 | $58.72 | 784724 |
| 2026-04-21 | 24.57 | $58.56 | 687558 |
| 2026-04-20 | 25.65 | $59.16 | 667616 |
| 2026-04-17 | 26.42 | $59.18 | 820102 |
| 2026-04-16 | 27.23 | $58.35 | 673721 |
| 2026-04-15 | 28.66 | $58.18 | 889400 |
| 2026-04-14 | 30.02 | $57.84 | 886831 |
| 2026-04-13 | 31.22 | $57.49 | 617058 |
| 2026-04-10 | 32.18 | $57.23 | 857064 |
| 2026-04-09 | 33.40 | $57.38 | 688826 |
| 2026-04-08 | 34.66 | $56.96 | 1.5M |
| 2026-04-07 | 35.65 | $55.73 | 1.1M |
| 2026-04-06 | 35.60 | $55.88 | 616036 |
| 2026-04-02 | 35.65 | $55.60 | 1.1M |
| 2026-04-01 | 35.44 | $55.40 | 1.5M |
| 2026-03-31 | 35.42 | $55.24 | 1.1M |
| 2026-03-30 | 35.21 | $53.97 | 2.1M |
| 2026-03-27 | 34.11 | $53.90 | 939233 |
| 2026-03-26 | 32.92 | $54.58 | 1.0M |
| 2026-03-25 | 31.91 | $55.09 | 934868 |
| 2026-03-24 | 30.96 | $54.73 | 1.3M |
| 2026-03-23 | 29.63 | $54.81 | 1.8M |
| 2026-03-20 | 28.33 | $54.23 | 1.5M |
| 2026-03-19 | 26.76 | $55.62 | 1.5M |
| 2026-03-18 | 25.53 | $55.77 | 1.1M |
| 2026-03-17 | 24.42 | $56.69 | 830213 |
| 2026-03-16 | 23.70 | $56.60 | 699780 |
| 2026-03-13 | 22.59 | $56.14 | 1.3M |
| 2026-03-12 | 21.43 | $56.43 | 949728 |
| 2026-03-11 | 20.35 | $57.17 | 807441 |
| 2026-03-10 | 19.47 | $57.41 | 1.1M |
| 2026-03-09 | 18.67 | $57.53 | 1.5M |
| 2026-03-06 | 17.51 | $57.39 | 1.1M |
| 2026-03-05 | 16.57 | $57.89 | 1.1M |
| 2026-03-04 | 15.93 | $58.40 | 768941 |
| 2026-03-03 | 15.66 | $58.21 | 1.4M |
| 2026-03-02 | 15.24 | $58.69 | 1.2M |
| 2026-02-27 | 15.58 | $59.02 | 943784 |
| 2026-02-26 | 16.10 | $59.41 | 1.1M |
| 2026-02-25 | 16.30 | $59.53 | 808716 |
| 2026-02-24 | 16.39 | $59.27 | 1.4M |
| 2026-02-23 | 16.70 | $59.16 | 1.1M |
| 2026-02-20 | 16.94 | $59.65 | 921423 |
| 2026-02-19 | 16.98 | $59.31 | 876500 |
| 2026-02-18 | 17.21 | $59.37 | 1.0M |
| 2026-02-17 | 17.25 | $59.19 | 976534 |
| 2026-02-13 | 17.45 | $59.11 | 1.1M |
| 2026-02-12 | 17.66 | $59.03 | 1.0M |
| 2026-02-11 | 17.56 | $59.90 | 1.0M |
| 2026-02-10 | 16.43 | $59.75 | 775618 |
| 2026-02-09 | 15.37 | $59.73 | 1.1M |
| 2026-02-06 | 14.31 | $59.62 | 1.2M |
| 2026-02-05 | 13.27 | $58.51 | 1.2M |
| 2026-02-04 | 12.93 | $58.94 | 1.3M |
| 2026-02-03 | 12.09 | $58.43 | 1.1M |
| 2026-02-02 | 11.69 | $58.20 | 1.3M |
| 2026-01-30 | 11.53 | $58.14 | 1.2M |
| 2026-01-29 | 11.52 | $58.13 | 1.2M |
| 2026-01-28 | 11.45 | $58.07 | 818400 |
| 2026-01-27 | 10.99 | $58.15 | 831512 |
| 2026-01-26 | 10.69 | $57.61 | 988932 |
| 2026-01-23 | 10.92 | $57.24 | 951841 |
| 2026-01-22 | 11.28 | $57.18 | 1.0M |
| 2026-01-21 | 11.76 | $57.04 | 1.2M |
| 2026-01-20 | 11.92 | $56.62 | 1.3M |
| 2026-01-16 | 12.05 | $57.66 | 1.4M |
| 2026-01-15 | 11.85 | $57.49 | 879201 |
| 2026-01-14 | 11.71 | $57.38 | 1.0M |
| 2026-01-13 | 12.03 | $57.26 | 855534 |
| 2026-01-12 | 12.51 | $57.18 | 991664 |
| 2026-01-09 | 13.12 | $57.18 | 970745 |
| 2026-01-08 | 13.68 | $56.87 | 1.0M |
| 2026-01-07 | 13.95 | $56.48 | 1.1M |
| 2026-01-06 | 14.36 | $57.12 | 1.5M |
| 2026-01-05 | 14.47 | $57.09 | 1.4M |
| 2026-01-02 | 14.58 | $57.04 | 1.5M |
| 2025-12-31 | 14.84 | $56.69 | 747176 |
| 2025-12-30 | 15.19 | $57.05 | 701038 |
| 2025-12-29 | 15.05 | $56.99 | 826054 |
| 2025-12-26 | 14.91 | $57.10 | 587571 |
| 2025-12-24 | 14.64 | $57.09 | 564506 |
| 2025-12-23 | 14.41 | $56.84 | 1.2M |
| 2025-12-22 | 14.47 | $56.63 | 1.2M |
| 2025-12-19 | 14.80 | $56.33 | 1.1M |
| 2025-12-18 | 15.42 | $56.49 | 843400 |
| 2025-12-17 | 15.83 | $56.52 | 693124 |
| 2025-12-16 | 16.32 | $56.62 | 1.3M |
| 2025-12-15 | 16.78 | $56.99 | 943330 |
| 2025-12-12 | 16.73 | $57.01 | 745663 |
| 2025-12-11 | 16.53 | $57.44 | 780700 |
| 2025-12-10 | 15.96 | $57.27 | 727548 |
| 2025-12-09 | 15.42 | $56.88 | 770846 |
| 2025-12-08 | 15.11 | $56.95 | 791944 |
| 2025-12-05 | 14.82 | $56.98 | 839795 |
| 2025-12-04 | 14.36 | $57.02 | 934695 |
| 2025-12-03 | 13.98 | $56.94 | 658202 |
| 2025-12-02 | 13.67 | $56.72 | 701907 |
| 2025-12-01 | 13.51 | $56.77 | 932564 |
| 2025-11-28 | 13.27 | $57.01 | 383500 |
| 2025-11-26 | 12.92 | $56.71 | 762140 |
| 2025-11-25 | 12.68 | $56.20 | 1.0M |
| 2025-11-24 | 13.00 | $55.75 | 814789 |
| 2025-11-21 | 13.54 | $55.34 | 1.1M |
| 2025-11-20 | 13.95 | $54.83 | 1.6M |
| 2025-11-19 | 14.38 | $55.34 | 784538 |
| 2025-11-18 | 14.07 | $55.32 | 1.3M |
| 2025-11-17 | 13.75 | $55.50 | 1.0M |
| 2025-11-14 | 13.65 | $56.08 | 913109 |
| 2025-11-13 | 13.80 | $56.01 | 1.1M |
| 2025-11-12 | 14.36 | $56.61 | 737107 |
| 2025-11-11 | 14.55 | $56.45 | 704125 |
| 2025-11-10 | 14.88 | $56.11 | 907500 |
| 2025-11-07 | 15.62 | $55.67 | 1.1M |
| 2025-11-06 | 15.70 | $55.38 | 828206 |
| 2025-11-05 | 16.12 | $55.58 | 967026 |
| 2025-11-04 | 16.73 | $55.49 | 702667 |
| 2025-11-03 | 17.23 | $55.83 | 993600 |
| 2025-10-31 | 17.91 | $55.99 | 723700 |
| 2025-10-30 | 18.82 | $56.04 | 1.1M |
| 2025-10-29 | 19.40 | $56.38 | 1.1M |
| 2025-10-28 | 19.81 | $56.65 | 944376 |
| 2025-10-27 | 19.71 | $56.68 | 1.1M |
| 2025-10-24 | 19.72 | $56.26 | 777474 |
| 2025-10-23 | 20.05 | $55.86 | 619230 |
| 2025-10-22 | 20.93 | $55.82 | 657500 |
| 2025-10-21 | 21.90 | $55.91 | 736568 |
| 2025-10-20 | 22.42 | $55.99 | 759600 |
| 2025-10-17 | 23.01 | $55.51 | 689356 |
| 2025-10-16 | 24.17 | $55.24 | 949065 |
| 2025-10-15 | 25.40 | $55.66 | 1.2M |
| 2025-10-14 | 26.32 | $55.40 | 1.1M |
| 2025-10-13 | 27.61 | $55.28 | 758007 |
| 2025-10-10 | 28.56 | $54.66 | 1.4M |
| 2025-10-09 | 29.57 | $55.66 | 752100 |
| 2025-10-08 | 30.07 | $55.92 | 760301 |
| 2025-10-07 | 30.27 | $55.80 | 797421 |
| 2025-10-06 | 30.47 | $55.85 | 993439 |
| 2025-10-03 | 30.52 | $56.00 | 793542 |
| 2025-10-02 | 30.33 | $55.73 | 996724 |
| 2025-10-01 | 30.31 | $56.02 | 843720 |
| 2025-09-30 | 30.17 | $55.71 | 622670 |
| 2025-09-29 | 30.35 | $55.53 | 721788 |
| 2025-09-26 | 30.42 | $55.63 | 720000 |
| 2025-09-25 | 30.55 | $55.32 | 609124 |
| 2025-09-24 | 31.05 | $55.41 | 706690 |
| 2025-09-23 | 30.95 | $55.56 | 763045 |
| 2025-09-22 | 30.69 | $55.51 | 1.4M |
| 2025-09-19 | 30.67 | $55.31 | 852903 |
| 2025-09-18 | 30.83 | $55.58 | 1.0M |
| 2025-09-17 | 30.25 | $55.57 | 737826 |
| 2025-09-16 | 29.64 | $55.46 | 902410 |
| 2025-09-15 | 29.21 | $55.52 | 674012 |
| 2025-09-12 | 28.78 | $55.50 | 591067 |
| 2025-09-11 | 28.23 | $55.59 | 831778 |
| 2025-09-10 | 27.67 | $55.20 | 793500 |
| 2025-09-09 | 27.47 | $54.82 | 691788 |
| 2025-09-08 | 27.61 | $54.75 | 832500 |
| 2025-09-05 | 27.82 | $54.78 | 798400 |
| 2025-09-04 | 27.93 | $55.03 | 639629 |
| 2025-09-03 | 28.34 | $54.78 | 754533 |
| 2025-09-02 | 28.85 | $54.88 | 813558 |
| 2025-08-29 | 29.50 | $55.17 | 1.1M |
| 2025-08-28 | 29.27 | $55.23 | 807943 |
| 2025-08-27 | 28.90 | $55.23 | 947500 |
| 2025-08-26 | 28.52 | $55.12 | 940004 |
| 2025-08-25 | 28.24 | $55.06 | 1.0M |
| 2025-08-22 | 27.66 | $55.30 | 1.0M |
| 2025-08-21 | 27.04 | $54.44 | 652000 |
| 2025-08-20 | 27.18 | $54.61 | 1.1M |
| 2025-08-19 | 27.16 | $54.62 | 966800 |
| 2025-08-18 | 26.98 | $54.56 | 808700 |
| 2025-08-15 | 26.80 | $54.70 | 736100 |
| 2025-08-14 | 26.46 | $54.78 | 767800 |
| 2025-08-13 | 26.16 | $54.83 | 842900 |
| 2025-08-12 | 25.70 | $54.57 | 772400 |
| 2025-08-11 | 25.42 | $54.09 | 928800 |
| 2025-08-08 | 25.37 | $54.25 | 859900 |
| 2025-08-07 | 25.36 | $53.87 | 946300 |
| 2025-08-06 | 25.45 | $53.66 | 1.3M |
| 2025-08-05 | 25.84 | $53.50 | 763800 |
| 2025-08-04 | 26.40 | $53.68 | 927500 |
| 2025-08-01 | 27.06 | $53.06 | 1.2M |
| 2025-07-31 | 28.04 | $53.53 | 1.2M |
| 2025-07-30 | 28.25 | $53.90 | 1.3M |
| 2025-07-29 | 28.01 | $54.08 | 784100 |
| 2025-07-28 | 27.30 | $53.98 | 931400 |
| 2025-07-25 | 26.56 | $54.17 | 929100 |
| 2025-07-24 | 25.74 | $54.00 | 951900 |
| 2025-07-23 | 24.91 | $53.98 | 995300 |
| 2025-07-22 | 24.16 | $53.66 | 884700 |
| 2025-07-21 | 23.56 | $53.42 | 837800 |
| 2025-07-18 | 22.84 | $53.33 | 787500 |
| 2025-07-17 | 22.16 | $53.39 | 800200 |
| 2025-07-16 | 21.57 | $52.97 | 901300 |
| 2025-07-15 | 21.26 | $52.83 | 2.0M |
| 2025-07-14 | 20.44 | $53.10 | 923800 |
| 2025-07-11 | 19.71 | $53.20 | 722000 |
| 2025-07-10 | 18.92 | $53.36 | 622000 |
| 2025-07-09 | 18.08 | $53.09 | 772800 |
| 2025-07-08 | 17.40 | $52.79 | 856500 |
| 2025-07-07 | 16.88 | $52.80 | 857400 |
| 2025-07-03 | 16.34 | $53.18 | 446000 |
| 2025-07-02 | 15.24 | $52.83 | 685200 |
| 2025-07-01 | 14.36 | $52.42 | 853400 |
| 2025-06-30 | 13.68 | $52.02 | 743200 |
| 2025-06-27 | 13.33 | $51.84 | 820100 |
| 2025-06-26 | 13.02 | $51.67 | 810400 |
| 2025-06-25 | 12.97 | $51.29 | 973400 |
| 2025-06-24 | 13.16 | $51.41 | 847600 |
| 2025-06-23 | 13.36 | $51.00 | 1.5M |
| 2025-06-20 | 14.03 | $50.78 | 890000 |
| 2025-06-18 | 14.59 | $51.14 | 785500 |
| 2025-06-17 | 14.70 | $51.06 | 1.3M |
| 2025-06-16 | 14.82 | $51.41 | 556400 |
| 2025-06-13 | 14.68 | $51.14 | 694300 |
| 2025-06-12 | 14.56 | $51.70 | 602900 |
| 2025-06-11 | 14.15 | $51.46 | 734000 |
| 2025-06-10 | 13.82 | $51.37 | 556000 |
| 2025-06-09 | 13.56 | $51.02 | 562800 |
| 2025-06-06 | 13.44 | $51.00 | 484900 |
| 2025-06-05 | 13.41 | $50.55 | 567100 |
| 2025-06-04 | 13.56 | $50.69 | 476400 |
| 2025-06-03 | 13.53 | $50.91 | 726100 |
| 2025-06-02 | 13.55 | $50.49 | 557400 |
| 2025-05-30 | 13.88 | $50.23 | 544300 |
| 2025-05-29 | 14.31 | $50.27 | 514200 |
| 2025-05-28 | 14.83 | $49.94 | 542300 |
| 2025-05-27 | 15.38 | $50.22 | 791100 |
| 2025-05-23 | 15.99 | $49.49 | 988900 |
| 2025-05-22 | 16.57 | $49.60 | 749900 |
| 2025-05-21 | 17.35 | $49.80 | 618800 |
| 2025-05-20 | 18.07 | $50.77 | 535700 |
| 2025-05-19 | 18.17 | $50.85 | 629300 |
| 2025-05-16 | 18.28 | $50.85 | 887800 |
| 2025-05-15 | 18.40 | $50.57 | 508700 |
| 2025-05-14 | 18.70 | $50.08 | 678800 |
| 2025-05-13 | 19.27 | $50.08 | 845200 |
| 2025-05-12 | 19.85 | $49.94 | 953300 |
| 2025-05-09 | 20.62 | $48.88 | 694600 |
| 2025-05-08 | 21.35 | $48.80 | 790300 |
| 2025-05-07 | 22.12 | $48.44 | 425500 |
| 2025-05-06 | 22.53 | $48.34 | 644300 |
| 2025-05-05 | 22.97 | $48.54 | 482900 |
| 2025-05-02 | 23.58 | $48.74 | 917700 |
| 2025-05-01 | 24.28 | $48.23 | 800000 |
| 2025-04-30 | 24.90 | $47.98 | 469700 |
| 2025-04-29 | 25.18 | $48.10 | 630600 |
| 2025-04-28 | 25.70 | $47.84 | 582200 |
| 2025-04-25 | 26.05 | $47.70 | 490100 |
| 2025-04-24 | 26.33 | $47.51 | 448400 |
| 2025-04-23 | 26.56 | $47.06 | 518600 |
| 2025-04-22 | 26.81 | $46.65 | 676300 |
| 2025-04-21 | 26.44 | $45.66 | 465000 |
| 2025-04-17 | 25.67 | $46.56 | 436000 |
| 2025-04-16 | 25.20 | $46.14 | 506600 |
| 2025-04-15 | 24.64 | $46.77 | 510800 |
| 2025-04-14 | 24.40 | $46.79 | 524600 |
| 2025-04-11 | 24.03 | $46.26 | 575400 |
| 2025-04-10 | 23.18 | $45.37 | 630300 |
| 2025-04-09 | 22.12 | $46.85 | 1.2M |
| 2025-04-08 | 21.01 | $43.60 | 1.1M |
| 2025-04-07 | 18.75 | $44.38 | 1.7M |
| 2025-04-04 | 16.27 | $44.89 | 1.6M |
| 2025-04-03 | 14.08 | $47.66 | 969300 |
| 2025-04-02 | 12.81 | $49.74 | 343400 |
| 2025-04-01 | 12.53 | $49.59 | 543200 |
| 2025-03-31 | 12.08 | $49.60 | 483900 |
| 2025-03-28 | 11.61 | $49.12 | 610600 |
| 2025-03-27 | 11.30 | $49.70 | 398900 |
| 2025-03-26 | 11.45 | $49.88 | 371600 |
| 2025-03-25 | 11.80 | $50.03 | 479300 |
| 2025-03-24 | 12.26 | $50.17 | 662600 |
| 2025-03-21 | 12.75 | $49.65 | 409200 |
| 2025-03-20 | 12.72 | $50.26 | 516400 |
| 2025-03-19 | 13.33 | $50.37 | 423900 |
| 2025-03-18 | 14.03 | $50.08 | 363600 |
| 2025-03-17 | 14.42 | $50.29 | 1.3M |
| 2025-03-14 | 14.83 | $49.72 | 433600 |
| 2025-03-13 | 14.57 | $48.86 | 582900 |
| 2025-03-12 | 13.85 | $49.32 | 588700 |
| 2025-03-11 | 13.22 | $49.42 | 1.6M |
| 2025-03-10 | 12.73 | $49.99 | 783400 |
| 2025-03-07 | 12.59 | $50.69 | 441800 |
| 2025-03-06 | 12.68 | $50.02 | 535600 |
| 2025-03-05 | 12.09 | $50.49 | 539600 |
| 2025-03-04 | 11.58 | $50.08 | 984300 |
| 2025-03-03 | 11.33 | $50.99 | 539300 |
| 2025-02-28 | 11.64 | $51.42 | 416800 |
| 2025-02-27 | 11.74 | $50.87 | 338700 |
| 2025-02-26 | 11.98 | $51.29 | 642700 |
| 2025-02-25 | 12.57 | $51.48 | 601700 |
| 2025-02-24 | 13.08 | $51.47 | 712400 |
| 2025-02-21 | 13.38 | $51.73 | 1.1M |
| 2025-02-20 | 13.51 | $52.28 | 643900 |
| 2025-02-19 | 13.20 | $52.15 | 474900 |
| 2025-02-18 | 13.04 | $51.88 | 565900 |
| 2025-02-14 | 13.12 | $51.68 | 523200 |
| 2025-02-13 | 13.26 | $51.74 | 502800 |
| 2025-02-12 | 13.54 | $51.45 | 406000 |
| 2025-02-11 | 14.06 | $51.62 | 444500 |
| 2025-02-10 | 14.53 | $51.34 | 538300 |
| 2025-02-07 | 15.28 | $50.88 | 889400 |
| 2025-02-06 | 15.99 | $51.09 | 1.4M |
| 2025-02-05 | 16.67 | $50.95 | 457300 |
| 2025-02-04 | 17.15 | $50.37 | 398500 |
| 2025-02-03 | 17.06 | $50.15 | 858100 |
| 2025-01-31 | 16.93 | $50.50 | 564100 |
| 2025-01-30 | 17.46 | $50.91 | 526900 |
| 2025-01-29 | 18.25 | $50.69 | 473800 |
| 2025-01-28 | 19.08 | $50.84 | 494600 |
| 2025-01-27 | 19.79 | $50.88 | 631100 |
| 2025-01-24 | 20.53 | $51.41 | 619100 |
| 2025-01-23 | 21.16 | $51.47 | 1.0M |
| 2025-01-22 | 21.95 | $51.15 | 600800 |
| 2025-01-21 | 22.85 | $51.25 | 730300 |
| 2025-01-17 | 23.94 | $50.88 | 592200 |
| 2025-01-16 | 25.03 | $50.48 | 552300 |
| 2025-01-15 | 25.76 | $50.39 | 491100 |
| 2025-01-14 | 26.40 | $49.76 | 486800 |
| 2025-01-13 | 26.35 | $49.46 | 522100 |
| 2025-01-10 | 25.85 | $49.35 | 888200 |
| 2025-01-08 | 25.45 | $50.18 | 641600 |
| 2025-01-07 | 25.45 | $50.12 | 583500 |
| 2025-01-06 | 25.64 | $50.51 | 728100 |
| 2025-01-03 | 26.18 | $50.46 | 735300 |
| 2025-01-02 | 26.13 | $49.98 | 680300 |
| 2024-12-31 | 25.85 | $49.94 | 687800 |
| 2024-12-30 | 25.28 | $49.83 | 760400 |
| 2024-12-27 | 24.57 | $50.35 | 422800 |
| 2024-12-26 | 24.15 | $50.66 | 335500 |
| 2024-12-24 | 23.94 | $50.56 | 328300 |
| 2024-12-23 | 23.51 | $50.18 | 820600 |
| 2024-12-20 | 22.46 | $49.85 | 506300 |
| 2024-12-19 | 21.26 | $49.66 | 616200 |
| 2024-12-18 | 20.40 | $49.82 | 731400 |
| 2024-12-17 | 19.50 | $51.11 | 532600 |
| 2024-12-16 | 19.83 | $51.35 | 781200 |
| 2024-12-13 | 20.73 | $51.48 | 432600 |
| 2024-12-12 | 21.70 | $51.28 | 1.3M |
| 2024-12-11 | 22.55 | $51.50 | 463800 |
| 2024-12-10 | 23.70 | $51.53 | 413300 |
| 2024-12-09 | 24.92 | $51.80 | 411000 |
| 2024-12-06 | 25.58 | $52.05 | 505100 |
| 2024-12-05 | 26.03 | $52.26 | 428200 |
| 2024-12-04 | 25.87 | $52.27 | 483600 |
| 2024-12-03 | 25.83 | $52.24 | 394100 |
| 2024-12-02 | 25.48 | $52.38 | 530400 |
| 2024-11-29 | 24.91 | $52.63 | 291300 |
| 2024-11-27 | 23.94 | $52.37 | 414700 |
| 2024-11-26 | 23.11 | $52.51 | 339200 |
| 2024-11-25 | 22.26 | $52.36 | 606600 |
| 2024-11-22 | 21.36 | $52.35 | 547100 |
| 2024-11-21 | 20.68 | $52.13 | 499900 |
| 2024-11-20 | 20.13 | $51.74 | 444800 |
| 2024-11-19 | 19.99 | $51.80 | 401300 |
| 2024-11-18 | 19.83 | $51.70 | 422300 |
| 2024-11-15 | 19.85 | $51.35 | 630700 |
| 2024-11-14 | 20.13 | $51.56 | 613200 |
| 2024-11-13 | 20.02 | $51.69 | 394200 |
| 2024-11-12 | 19.93 | $51.66 | 477200 |
| 2024-11-11 | 19.84 | $51.97 | 500400 |
| 2024-11-08 | 18.96 | $52.09 | 487600 |
| 2024-11-07 | 18.03 | $51.82 | 730500 |
| 2024-11-06 | 17.30 | $51.64 | 1.0M |
| 2024-11-05 | 16.58 | $50.98 | 524800 |
| 2024-11-04 | 16.82 | $50.39 | 320400 |
| 2024-11-01 | 17.56 | $50.32 | 466200 |
| 2024-10-31 | 18.29 | $50.35 | 430200 |
| 2024-10-30 | 19.12 | $50.76 | 287000 |
| 2024-10-29 | 19.66 | $50.86 | 353200 |
| 2024-10-28 | 20.37 | $51.10 | 427800 |
| 2024-10-25 | 20.46 | $50.96 | 355000 |
| 2024-10-24 | 20.56 | $51.25 | 352100 |
| 2024-10-23 | 20.39 | $51.30 | 416900 |
| 2024-10-22 | 20.25 | $51.56 | 360300 |
| 2024-10-21 | 19.55 | $51.48 | 388100 |
| 2024-10-18 | 18.60 | $51.72 | 526300 |
| 2024-10-17 | 17.68 | $51.48 | 522700 |
| 2024-10-16 | 16.59 | $51.56 | 575100 |
| 2024-10-15 | 15.63 | $51.11 | 362400 |
| 2024-10-14 | 14.76 | $51.44 | 391600 |
| 2024-10-11 | 13.78 | $51.07 | 406100 |
| 2024-10-10 | 13.16 | $50.69 | 488300 |
| 2024-10-09 | 12.91 | $50.76 | 315400 |
| 2024-10-08 | 12.65 | $50.42 | 449600 |
| 2024-10-07 | 12.85 | $50.24 | 412800 |
| 2024-10-04 | 13.06 | $50.52 | 390600 |
| 2024-10-03 | 13.29 | $50.35 | 353200 |
| 2024-10-02 | 13.59 | $50.37 | 342200 |
| 2024-10-01 | 13.96 | $50.35 | 450900 |
| 2024-09-30 | 14.32 | $50.65 | 429400 |
| 2024-09-27 | 14.66 | $50.36 | 449000 |
| 2024-09-26 | 14.83 | $50.33 | 338100 |
| 2024-09-25 | 15.06 | $50.31 | 407500 |
| 2024-09-24 | 15.31 | $50.49 | 445100 |
| 2024-09-23 | 15.39 | $50.30 | 515800 |
| 2024-09-20 | 15.67 | $50.06 | 340000 |
| 2024-09-19 | 16.15 | $50.49 | 295800 |
| 2024-09-18 | 16.16 | $49.93 | 360000 |
| 2024-09-17 | 16.30 | $50.01 | 368200 |
| 2024-09-16 | 16.66 | $50.09 | 322000 |
| 2024-09-13 | 17.23 | $49.89 | 441900 |
| 2024-09-12 | 18.01 | $49.50 | 326900 |
| 2024-09-11 | 18.71 | $49.24 | 293300 |
| 2024-09-10 | 19.09 | $49.00 | 383800 |
| 2024-09-09 | 19.93 | $48.97 | 336200 |
| 2024-09-06 | 20.68 | $48.39 | 397800 |
| 2024-09-05 | 21.46 | $49.14 | 524300 |
| 2024-09-04 | 22.29 | $49.28 | 572600 |
| 2024-09-03 | 22.89 | $49.32 | 479200 |
| 2024-08-30 | 23.52 | $50.12 | 256800 |
| 2024-08-29 | 23.49 | $49.72 | 387700 |
| 2024-08-28 | 23.51 | $49.68 | 441100 |
| 2024-08-27 | 23.61 | $49.89 | 404600 |
| 2024-08-26 | 23.48 | $49.90 | 479900 |
| 2024-08-23 | 23.13 | $49.88 | 366000 |
| 2024-08-22 | 22.89 | $49.23 | 320800 |
| 2024-08-21 | 22.81 | $49.48 | 447200 |
| 2024-08-20 | 22.46 | $49.33 | 457900 |
| 2024-08-19 | 22.14 | $49.55 | 489900 |
| 2024-08-16 | 21.79 | $49.07 | 286500 |
| 2024-08-15 | 21.74 | $48.97 | 537000 |
| 2024-08-14 | 21.77 | $48.38 | 568900 |
| 2024-08-13 | 22.19 | $48.10 | 372200 |
| 2024-08-12 | 22.92 | $47.40 | 440700 |
| 2024-08-09 | 24.06 | $47.38 | 477800 |
| 2024-08-08 | 25.20 | $47.29 | 302900 |
| 2024-08-07 | 26.24 | $46.55 | 445600 |
| 2024-08-06 | 27.33 | $46.72 | 477800 |
| 2024-08-05 | 28.26 | $46.26 | 814100 |
| 2024-08-02 | 28.76 | $47.67 | 369700 |
| 2024-08-01 | 30.03 | $48.12 | 391000 |
| 2024-07-31 | 30.58 | $48.71 | 333500 |
| 2024-07-30 | 30.33 | $48.06 | 290800 |
| 2024-07-29 | 30.75 | $48.14 | 398600 |
| 2024-07-26 | 30.91 | $48.22 | 357700 |
| 2024-07-25 | 31.07 | $47.67 | 352500 |
| 2024-07-24 | 31.45 | $47.67 | 390200 |
| 2024-07-23 | 31.88 | $48.23 | 282000 |
| 2024-07-22 | 31.13 | $48.52 | 259300 |
| 2024-07-19 | 30.34 | $48.11 | 275500 |
| 2024-07-18 | 29.79 | $48.42 | 417100 |
| 2024-07-17 | 28.54 | $48.60 | 336900 |
| 2024-07-16 | 27.37 | $48.72 | 421000 |
| 2024-07-15 | 26.13 | $48.31 | 468000 |
| 2024-07-12 | 25.05 | $48.19 | 373000 |
| 2024-07-11 | 23.92 | $47.94 | 350100 |
| 2024-07-10 | 23.04 | $47.90 | 321900 |
| 2024-07-09 | 22.29 | $47.39 | 320800 |
| 2024-07-08 | 21.92 | $47.38 | 292300 |
| 2024-07-05 | 21.58 | $47.32 | 676900 |
| 2024-07-03 | 21.30 | $47.40 | 194800 |
| 2024-07-02 | 21.01 | $47.04 | 408900 |
| 2024-07-01 | 21.07 | $46.88 | 260700 |
| 2024-06-28 | 21.21 | $46.78 | 304100 |
| 2024-06-27 | 21.36 | $46.76 | 379200 |
| 2024-06-26 | 21.84 | $46.90 | 251200 |
| 2024-06-25 | 22.15 | $47.00 | 337600 |
| 2024-06-24 | 22.30 | $47.06 | 439500 |
| 2024-06-21 | 22.21 | $46.98 | 318800 |
| 2024-06-20 | 22.30 | $47.50 | 453700 |
| 2024-06-18 | 21.58 | $47.63 | 321800 |
| 2024-06-17 | 20.93 | $47.37 | 337800 |
| 2024-06-14 | 20.40 | $47.13 | 338100 |
| 2024-06-13 | 20.21 | $47.11 | 282700 |
| 2024-06-12 | 19.91 | $47.04 | 254500 |
| 2024-06-11 | 19.48 | $46.82 | 259100 |
| 2024-06-10 | 19.66 | $46.90 | 287900 |
| 2024-06-07 | 19.57 | $46.82 | 337900 |
| 2024-06-06 | 19.28 | $46.98 | 343100 |
| 2024-06-05 | 18.73 | $47.03 | 319200 |
| 2024-06-04 | 18.20 | $46.77 | 248300 |
| 2024-06-03 | 17.84 | $46.71 | 226900 |
| 2024-05-31 | 17.47 | $46.79 | 220200 |
| 2024-05-30 | 17.24 | $46.34 | 310400 |
| 2024-05-29 | 17.34 | $46.21 | 189900 |
| 2024-05-28 | 17.69 | $46.64 | 277900 |
| 2024-05-24 | 17.61 | $46.49 | 231000 |
| 2024-05-23 | 17.74 | $46.19 | 319500 |
| 2024-05-22 | 17.88 | $46.54 | 324800 |
| 2024-05-21 | 17.66 | $46.79 | 199700 |
| 2024-05-20 | 16.95 | $46.70 | 263400 |
| 2024-05-17 | 16.18 | $46.73 | 216500 |
| 2024-05-16 | 15.47 | $46.68 | 221700 |
| 2024-05-15 | 14.57 | $46.77 | 288400 |
| 2024-05-14 | 13.71 | $46.21 | 321500 |
| 2024-05-13 | 13.31 | $45.94 | 237900 |
| 2024-05-10 | 13.03 | $45.81 | 222700 |
| 2024-05-09 | 12.90 | $45.67 | 212600 |
| 2024-05-08 | 13.05 | $45.37 | 228400 |
| 2024-05-07 | 13.54 | $45.26 | 151200 |
| 2024-05-06 | 13.86 | $45.09 | 250900 |
| 2024-05-03 | 14.54 | $44.78 | 213800 |
| 2024-05-02 | 15.17 | $44.35 | 246200 |
| 2024-05-01 | 15.13 | $43.95 | 254000 |
| 2024-04-30 | 15.08 | $44.16 | 337000 |
| 2024-04-29 | 15.36 | $44.80 | 161400 |
| 2024-04-26 | 16.11 | $44.41 | 234500 |
| 2024-04-25 | 16.70 | $44.35 | 214500 |
| 2024-04-24 | 17.08 | $44.41 | 200600 |
| 2024-04-23 | 17.81 | $44.43 | 261700 |
| 2024-04-22 | 18.52 | $43.99 | 642000 |
| 2024-04-19 | 18.86 | $43.55 | 421700 |
| 2024-04-18 | 18.50 | $43.50 | 411500 |
| 2024-04-17 | 18.11 | $43.48 | 205200 |
| 2024-04-16 | 17.70 | $43.55 | 306700 |
| 2024-04-15 | 17.37 | $43.78 | 406700 |
| 2024-04-12 | 17.25 | $44.16 | 220800 |
| 2024-04-11 | 17.55 | $44.75 | 310800 |
| 2024-04-10 | 18.21 | $44.51 | 290700 |
| 2024-04-09 | 18.66 | $45.10 | 207100 |
| 2024-04-08 | 19.59 | $44.97 | 154400 |
| 2024-04-05 | 20.24 | $44.97 | 373100 |
| 2024-04-04 | 20.93 | $44.62 | 266900 |
| 2024-04-03 | 21.66 | $44.96 | 224700 |
| 2024-04-02 | 21.98 | $44.90 | 288000 |
| 2024-04-01 | 22.43 | $45.13 | 275800 |
| 2024-03-28 | 22.52 | $45.31 | 227200 |
| 2024-03-27 | 22.38 | $45.18 | 210200 |
| 2024-03-26 | 22.48 | $44.59 | 389500 |
| 2024-03-25 | 22.88 | $44.84 | 185100 |
| 2024-03-22 | 22.87 | $44.89 | 222700 |
| 2024-03-21 | 22.80 | $45.05 | 367900 |
| 2024-03-20 | 22.51 | $44.94 | 384900 |
| 2024-03-19 | 22.46 | $44.57 | 349900 |
| 2024-03-18 | 22.80 | $44.32 | 175400 |
| 2024-03-15 | 23.29 | $44.22 | 223000 |
| 2024-03-14 | 23.97 | $44.68 | 230900 |
| 2024-03-13 | 24.17 | $44.81 | 298400 |
| 2024-03-12 | 23.75 | $44.86 | 209400 |
| 2024-03-11 | 23.36 | $44.64 | 183900 |
| 2024-03-08 | 23.21 | $44.50 | 347500 |
| 2024-03-07 | 22.87 | $44.54 | 235400 |
| 2024-03-06 | 22.70 | $44.23 | 291000 |
| 2024-03-05 | 22.73 | $43.89 | 251300 |
| 2024-03-04 | 22.94 | $44.21 | 258800 |
| 2024-03-01 | 22.72 | $44.19 | 202000 |
| 2024-02-29 | 22.63 | $43.77 | 206300 |
| 2024-02-28 | 22.84 | $43.66 | 290900 |
| 2024-02-27 | 23.28 | $43.69 | 412200 |
| 2024-02-26 | 23.57 | $43.68 | 487400 |
| 2024-02-23 | 23.79 | $43.98 | 286200 |
| 2024-02-22 | 23.53 | $43.92 | 418300 |
| 2024-02-21 | 23.37 | $43.39 | 179900 |
| 2024-02-20 | 23.85 | $43.22 | 353800 |
| 2024-02-16 | 24.41 | $43.39 | 306800 |
| 2024-02-15 | 24.56 | $43.63 | 257000 |
| 2024-02-14 | 24.73 | $43.13 | 543100 |
| 2024-02-13 | 25.42 | $42.84 | 496400 |
| 2024-02-12 | 26.35 | $43.39 | 352600 |
| 2024-02-09 | 26.05 | $43.19 | 298000 |
| 2024-02-08 | 26.14 | $43.21 | 253300 |
| 2024-02-07 | 26.27 | $43.22 | 209700 |
| 2024-02-06 | 26.40 | $43.11 | 288500 |
| 2024-02-05 | 26.76 | $42.88 | 231300 |
| 2024-02-02 | 27.26 | $43.08 | 333000 |
| 2024-02-01 | 27.66 | $43.08 | 303600 |
| 2024-01-31 | 28.30 | $42.79 | 243000 |
| 2024-01-30 | 28.69 | $43.35 | 307900 |
| 2024-01-29 | 28.30 | $43.24 | 179800 |
| 2024-01-26 | 28.01 | $43.06 | 337500 |
| 2024-01-25 | 27.77 | $43.26 | 321500 |
| 2024-01-24 | 27.38 | $42.85 | 259700 |
| 2024-01-23 | 27.10 | $42.84 | 255500 |
| 2024-01-22 | 27.04 | $42.78 | 221100 |
| 2024-01-19 | 26.98 | $42.62 | 305000 |
| 2024-01-18 | 27.19 | $42.20 | 246200 |
| 2024-01-17 | 27.93 | $41.93 | 244800 |
| 2024-01-16 | 28.96 | $42.24 | 193400 |
| 2024-01-12 | 29.38 | $42.40 | 205000 |
| 2024-01-11 | 29.45 | $42.29 | 211800 |
| 2024-01-10 | 29.81 | $42.33 | 219700 |
| 2024-01-09 | 29.74 | $42.26 | 195100 |
| 2024-01-08 | 29.74 | $42.50 | 342700 |
| 2024-01-05 | 29.74 | $42.11 | 226600 |
| 2024-01-04 | 29.91 | $42.12 | 263400 |
| 2024-01-03 | 30.00 | $42.02 | 467500 |
| 2024-01-02 | 30.25 | $42.30 | 323300 |
| 2023-12-29 | 30.25 | $42.28 | 324700 |
| 2023-12-28 | 30.09 | $42.42 | 206700 |
| 2023-12-27 | 29.51 | $42.49 | 208100 |
| 2023-12-26 | 28.90 | $42.33 | 226600 |
| 2023-12-22 | 28.30 | $42.20 | 171200 |
| 2023-12-21 | 27.67 | $42.07 | 296500 |
| 2023-12-20 | 27.33 | $41.59 | 381100 |
| 2023-12-19 | 26.97 | $42.16 | 434900 |
| 2023-12-18 | 26.08 | $41.81 | 229500 |
| 2023-12-15 | 25.29 | $41.56 | 214200 |
| 2023-12-14 | 24.59 | $42.14 | 522100 |
| 2023-12-13 | 23.18 | $41.62 | 237800 |
| 2023-12-12 | 22.15 | $40.88 | 281100 |
| 2023-12-11 | 21.69 | $40.88 | 191200 |
| 2023-12-08 | 21.31 | $40.71 | 195600 |
| 2023-12-07 | 21.03 | $40.57 | 278800 |
| 2023-12-06 | 20.96 | $40.42 | 243100 |
| 2023-12-05 | 20.88 | $40.69 | 289900 |
| 2023-12-04 | 20.32 | $40.84 | 163300 |
| 2023-12-01 | 19.64 | $40.88 | 229100 |
| 2023-11-30 | 18.92 | $40.56 | 246300 |
| 2023-11-29 | 18.51 | $40.32 | 221600 |
| 2023-11-28 | 18.10 | $40.30 | 230200 |
| 2023-11-27 | 17.83 | $40.22 | 157400 |
| 2023-11-24 | 17.69 | $40.25 | 91600 |
| 2023-11-22 | 17.48 | $40.14 | 184900 |
| 2023-11-21 | 17.39 | $40.02 | 280000 |
| 2023-11-20 | 17.35 | $40.16 | 271900 |
| 2023-11-17 | 17.31 | $39.94 | 207100 |
| 2023-11-16 | 17.50 | $39.70 | 462900 |
| 2023-11-15 | 17.94 | $39.79 | 166400 |
| 2023-11-14 | 18.24 | $39.59 | 742500 |
| 2023-11-13 | 18.72 | $38.80 | 120700 |
| 2023-11-10 | 19.23 | $38.86 | 133000 |
| 2023-11-09 | 19.74 | $38.38 | 140600 |
| 2023-11-08 | 20.17 | $38.65 | 114700 |
| 2023-11-07 | 20.85 | $38.78 | 132900 |
| 2023-11-06 | 21.63 | $38.88 | 242000 |
| 2023-11-03 | 22.55 | $39.05 | 395500 |
| 2023-11-02 | 23.69 | $38.78 | 423400 |
| 2023-11-01 | 24.53 | $38.01 | 179900 |
| 2023-10-31 | 24.37 | $37.69 | 233500 |
| 2023-10-30 | 23.58 | $37.51 | 424700 |
| 2023-10-27 | 22.52 | $37.10 | 294900 |
| 2023-10-26 | 21.39 | $37.46 | 147500 |
| 2023-10-25 | 20.53 | $37.73 | 170100 |
| 2023-10-24 | 19.90 | $37.95 | 246000 |
| 2023-10-23 | 19.31 | $37.75 | 506200 |
| 2023-10-20 | 18.69 | $38.03 | 124000 |
| 2023-10-19 | 18.33 | $38.31 | 156900 |
| 2023-10-18 | 18.26 | $38.72 | 248400 |
| 2023-10-17 | 18.55 | $39.11 | 239200 |
| 2023-10-16 | 19.08 | $39.12 | 206000 |
| 2023-10-13 | 19.63 | $38.77 | 157900 |
| 2023-10-12 | 20.07 | $38.79 | 126900 |
| 2023-10-11 | 20.49 | $38.98 | 191200 |
| 2023-10-10 | 21.13 | $38.92 | 191700 |
| 2023-10-09 | 21.91 | $38.69 | 214200 |
| 2023-10-06 | 22.20 | $38.28 | 273500 |
| 2023-10-05 | 22.10 | $37.87 | 114100 |
| 2023-10-04 | 21.15 | $37.82 | 216700 |
| 2023-10-03 | 19.97 | $37.87 | 297500 |
| 2023-10-02 | 18.91 | $38.32 | 271000 |
| 2023-09-29 | 18.07 | $38.59 | 196300 |
| 2023-09-28 | 17.51 | $38.83 | 216500 |
| 2023-09-27 | 16.73 | $38.55 | 144100 |
| 2023-09-26 | 15.58 | $38.46 | 231700 |
| 2023-09-25 | 14.48 | $38.93 | 176800 |
| 2023-09-22 | 13.59 | $38.93 | 209900 |
| 2023-09-21 | 12.85 | $39.11 | 358200 |
| 2023-09-20 | 12.27 | $39.73 | 122300 |
| 2023-09-19 | 12.40 | $40.03 | 210700 |
| 2023-09-18 | 12.71 | $40.04 | 128200 |
| 2023-09-15 | 13.14 | $40.01 | 183000 |
| 2023-09-14 | 13.67 | $40.75 | 141700 |
| 2023-09-13 | 13.73 | $40.29 | 134000 |
| 2023-09-12 | 14.28 | $40.34 | 143600 |
| 2023-09-11 | 14.78 | $40.29 | 129100 |
| 2023-09-08 | 15.32 | $40.25 | 110200 |
| 2023-09-07 | 16.12 | $40.16 | 154200 |
| 2023-09-06 | 16.86 | $40.43 | 220300 |
| 2023-09-05 | 17.67 | $40.72 | 167600 |
| 2023-09-01 | 17.63 | $40.90 | 156500 |
| 2023-08-31 | 17.48 | $40.73 | 174100 |
| 2023-08-30 | 17.57 | $40.79 | 118200 |
| 2023-08-29 | 17.66 | $40.70 | 211000 |
| 2023-08-28 | 17.99 | $40.32 | 118300 |
| 2023-08-25 | 18.91 | $39.91 | 129000 |
| 2023-08-24 | 19.49 | $39.77 | 118500 |
| 2023-08-23 | 20.31 | $40.11 | 168300 |
| 2023-08-22 | 20.78 | $39.72 | 131400 |
| 2023-08-21 | 21.28 | $39.98 | 151400 |
| 2023-08-18 | 21.57 | $39.81 | 133900 |
| 2023-08-17 | 21.73 | $39.72 | 201200 |
| 2023-08-16 | 22.21 | $39.81 | 165200 |
| 2023-08-15 | 22.86 | $40.15 | 181000 |
| 2023-08-14 | 23.92 | $40.56 | 135400 |
| 2023-08-11 | 24.85 | $40.50 | 122200 |
| 2023-08-10 | 25.82 | $40.60 | 156800 |
| 2023-08-09 | 26.62 | $40.60 | 125200 |
| 2023-08-08 | 27.71 | $40.72 | 545300 |
| 2023-08-07 | 28.98 | $40.94 | 177200 |
| 2023-08-04 | 29.51 | $40.67 | 145200 |
| 2023-08-03 | 30.07 | $40.88 | 116300 |
| 2023-08-02 | 30.84 | $40.99 | 191100 |
| 2023-08-01 | 31.27 | $41.53 | 283900 |
| 2023-07-31 | 30.86 | $41.49 | 137000 |
| 2023-07-28 | 30.31 | $41.52 | 155800 |
| 2023-07-27 | 29.78 | $41.19 | 209600 |
| 2023-07-26 | 29.21 | $41.54 | 183500 |
| 2023-07-25 | 28.17 | $41.44 | 164400 |
| 2023-07-24 | 27.10 | $41.43 | 174700 |
| 2023-07-21 | 26.00 | $41.10 | 148200 |
| 2023-07-20 | 25.00 | $41.15 | 176200 |
| 2023-07-19 | 23.89 | $41.16 | 196000 |
| 2023-07-18 | 22.81 | $40.96 | 222700 |
| 2023-07-17 | 21.85 | $40.55 | 139200 |
| 2023-07-14 | 21.09 | $40.46 | 163500 |
| 2023-07-13 | 20.28 | $40.64 | 464900 |
| 2023-07-12 | 19.38 | $40.35 | 170400 |
| 2023-07-11 | 18.58 | $40.03 | 242600 |
| 2023-07-10 | 18.10 | $39.57 | 155400 |
| 2023-07-07 | 17.96 | $39.53 | 98500 |
| 2023-07-06 | 17.81 | $39.42 | 181400 |
| 2023-07-05 | 17.98 | $39.81 | 113000 |
| 2023-07-03 | 17.27 | $39.93 | 118900 |
| 2023-06-30 | 16.52 | $39.74 | 209700 |
| 2023-06-29 | 15.90 | $39.32 | 88800 |
| 2023-06-28 | 15.67 | $39.05 | 148200 |
| 2023-06-27 | 15.72 | $39.15 | 121100 |
| 2023-06-26 | 15.78 | $38.75 | 158800 |
| 2023-06-23 | 16.21 | $38.59 | 132200 |
| 2023-06-22 | 16.72 | $38.93 | 105800 |
| 2023-06-21 | 16.83 | $39.10 | 221200 |
| 2023-06-20 | 16.73 | $39.13 | 186800 |
| 2023-06-16 | 16.54 | $39.57 | 118000 |
| 2023-06-15 | 15.60 | $39.94 | 129400 |
| 2023-06-14 | 14.60 | $39.51 | 220500 |
| 2023-06-13 | 13.87 | $39.41 | 163500 |
| 2023-06-12 | 13.29 | $39.10 | 238700 |
| 2023-06-09 | 13.07 | $38.98 | 324200 |
| 2023-06-08 | 12.76 | $39.04 | 176500 |
| 2023-06-07 | 12.49 | $38.84 | 169000 |
| 2023-06-06 | 12.41 | $38.65 | 209300 |
| 2023-06-05 | 12.58 | $38.51 | 201900 |
| 2023-06-02 | 12.66 | $38.77 | 195600 |
| 2023-06-01 | 12.89 | $38.06 | 129800 |
| 2023-05-31 | 13.14 | $37.74 | 143900 |
| 2023-05-30 | 13.00 | $38.05 | 122200 |
| 2023-05-26 | 13.11 | $38.04 | 174700 |
| 2023-05-25 | 13.13 | $37.66 | 121800 |
| 2023-05-24 | 12.65 | $37.56 | 109800 |
| 2023-05-23 | 12.19 | $37.95 | 146500 |
| 2023-05-22 | 12.16 | $38.10 | 104200 |
| 2023-05-19 | 12.23 | $38.15 | 108300 |
| 2023-05-18 | 12.35 | $38.18 | 151800 |
| 2023-05-17 | 12.27 | $38.00 | 115100 |
| 2023-05-16 | 11.98 | $37.50 | 104200 |
| 2023-05-15 | 11.58 | $38.05 | 126700 |
| 2023-05-12 | 11.45 | $37.83 | 156100 |
| 2023-05-11 | 11.21 | $37.90 | 93900 |
| 2023-05-10 | 11.08 | $38.10 | 107400 |
| 2023-05-09 | 10.97 | $38.12 | 86800 |
| 2023-05-08 | 11.09 | $38.31 | 115400 |
| 2023-05-05 | 11.40 | $38.31 | 197400 |
| 2023-05-04 | 11.59 | $37.55 | 359200 |
| 2023-05-03 | 11.13 | $37.89 | 100700 |
| 2023-05-02 | 11.05 | $38.14 | 248400 |
| 2023-05-01 | 10.96 | $38.77 | 199600 |
| 2023-04-28 | 11.23 | $38.80 | 102000 |
| 2023-04-27 | 11.70 | $38.57 | 147500 |
| 2023-04-26 | 12.20 | $38.06 | 114500 |
| 2023-04-25 | 12.49 | $38.25 | 220000 |
| 2023-04-24 | 13.12 | $38.83 | 147600 |
| 2023-04-21 | 13.30 | $38.78 | 191900 |
| 2023-04-20 | 13.48 | $38.79 | 151100 |
| 2023-04-19 | 13.55 | $39.16 | 70600 |
| 2023-04-18 | 13.29 | $39.16 | 95000 |
| 2023-04-17 | 12.94 | $39.03 | 140700 |
| 2023-04-14 | 12.75 | $38.76 | 174400 |
| 2023-04-13 | 12.57 | $38.75 | 101900 |
| 2023-04-12 | 12.54 | $38.40 | 144100 |
| 2023-04-11 | 12.53 | $38.51 | 149700 |
| 2023-04-10 | 12.70 | $38.35 | 310200 |
| 2023-04-06 | 13.12 | $38.13 | 114800 |
| 2023-04-05 | 13.64 | $38.14 | 73100 |
| 2023-04-04 | 14.24 | $38.15 | 147300 |
| 2023-04-03 | 14.86 | $38.35 | 181600 |
| 2023-03-31 | 15.35 | $38.08 | 174500 |
| 2023-03-30 | 16.04 | $37.73 | 115200 |
| 2023-03-29 | 16.56 | $37.48 | 86100 |
| 2023-03-28 | 16.74 | $36.94 | 102800 |
| 2023-03-27 | 16.54 | $36.95 | 114800 |
| 2023-03-24 | 16.33 | $36.72 | 75800 |
| 2023-03-23 | 15.74 | $36.50 | 188600 |
| 2023-03-22 | 15.21 | $36.58 | 205700 |
| 2023-03-21 | 14.83 | $37.22 | 214300 |
| 2023-03-20 | 14.76 | $36.75 | 100500 |
| 2023-03-17 | 14.28 | $36.40 | 200300 |
| 2023-03-16 | 13.73 | $37.47 | 198700 |
| 2023-03-15 | 13.37 | $37.01 | 131400 |
| 2023-03-14 | 12.51 | $37.51 | 144000 |
| 2023-03-13 | 12.00 | $37.02 | 238400 |
| 2023-03-10 | 11.20 | $37.19 | 219900 |
| 2023-03-09 | 10.62 | $37.67 | 136100 |
| 2023-03-08 | 10.45 | $38.38 | 97400 |
| 2023-03-07 | 10.77 | $38.39 | 151700 |
| 2023-03-06 | 11.20 | $39.03 | 115600 |
| 2023-03-03 | 11.20 | $39.04 | 108000 |
| 2023-03-02 | 11.32 | $38.50 | 100500 |
| 2023-03-01 | 11.91 | $38.29 | 91500 |
| 2023-02-28 | 12.32 | $38.33 | 160800 |
| 2023-02-27 | 12.97 | $38.56 | 117900 |
| 2023-02-24 | 13.55 | $38.32 | 91400 |
| 2023-02-23 | 13.92 | $38.69 | 90600 |
| 2023-02-22 | 14.50 | $38.34 | 138600 |
| 2023-02-21 | 15.00 | $38.58 | 162400 |
| 2023-02-17 | 15.72 | $39.20 | 201300 |
| 2023-02-16 | 16.04 | $39.41 | 171200 |
| 2023-02-15 | 16.03 | $39.76 | 94700 |
| 2023-02-14 | 15.89 | $39.76 | 93100 |
| 2023-02-13 | 15.72 | $39.85 | 196100 |
| 2023-02-10 | 15.49 | $39.45 | 85500 |
| 2023-02-09 | 15.65 | $39.14 | 133200 |
| 2023-02-08 | 15.81 | $39.55 | 275500 |
| 2023-02-07 | 15.50 | $39.92 | 118300 |
| 2023-02-06 | 15.18 | $39.52 | 173200 |
| 2023-02-03 | 15.17 | $39.69 | 140400 |
| 2023-02-02 | 14.82 | $40.08 | 198800 |
| 2023-02-01 | 14.26 | $39.83 | 153200 |
| 2023-01-31 | 13.74 | $39.59 | 218600 |
| 2023-01-30 | 13.53 | $39.06 | 85100 |
| 2023-01-27 | 13.45 | $39.41 | 183400 |
| 2023-01-26 | 13.12 | $39.45 | 136300 |
| 2023-01-25 | 12.90 | $39.02 | 123400 |
| 2023-01-24 | 12.98 | $38.95 | 187800 |
| 2023-01-23 | 12.91 | $38.95 | 109800 |
| 2023-01-20 | 12.83 | $38.64 | 95400 |
| 2023-01-19 | 13.07 | $38.17 | 102500 |
| 2023-01-18 | 13.59 | $38.38 | 163800 |
| 2023-01-17 | 13.79 | $39.06 | 180300 |
| 2023-01-13 | 13.36 | $39.17 | 147000 |
| 2023-01-12 | 12.95 | $39.08 | 160300 |
| 2023-01-11 | 12.53 | $38.81 | 153900 |
| 2023-01-10 | 12.34 | $38.32 | 107600 |
| 2023-01-09 | 12.49 | $38.16 | 344100 |
| 2023-01-06 | 12.45 | $38.17 | 180800 |
| 2023-01-05 | 12.66 | $37.22 | 981000 |
| 2023-01-04 | 13.07 | $37.62 | 116500 |
| 2023-01-03 | 13.59 | $37.24 | 221700 |
| 2022-12-30 | 14.05 | $37.30 | 291000 |
| 2022-12-29 | 14.24 | $37.43 | 111500 |
| 2022-12-28 | 14.53 | $36.98 | 207700 |
| 2022-12-27 | 14.84 | $37.41 | 148800 |
| 2022-12-23 | 15.39 | $37.37 | 92100 |
| 2022-12-22 | 15.87 | $37.08 | 148100 |
| 2022-12-21 | 16.24 | $37.45 | 419700 |
| 2022-12-20 | 17.02 | $36.99 | 134000 |
| 2022-12-19 | 17.61 | $36.92 | 225000 |
| 2022-12-16 | 18.24 | $37.11 | 166300 |
| 2022-12-15 | 19.04 | $37.86 | 266400 |
| 2022-12-14 | 19.61 | $38.62 | 177400 |
| 2022-12-13 | 19.51 | $38.85 | 102600 |
| 2022-12-12 | 19.25 | $38.53 | 113300 |
| 2022-12-09 | 19.66 | $37.96 | 149600 |
| 2022-12-08 | 20.24 | $38.18 | 146900 |
| 2022-12-07 | 20.75 | $37.97 | 179800 |
| 2022-12-06 | 21.37 | $38.06 | 107100 |
| 2022-12-05 | 22.02 | $38.49 | 107000 |
| 2022-12-02 | 22.24 | $39.12 | 179200 |
| 2022-12-01 | 22.17 | $39.24 | 82400 |
| 2022-11-30 | 21.69 | $39.20 | 126000 |
| 2022-11-29 | 21.33 | $38.37 | 112800 |
| 2022-11-28 | 21.42 | $38.20 | 93900 |
| 2022-11-25 | 21.52 | $38.84 | 36200 |
| 2022-11-23 | 20.96 | $38.77 | 156900 |
| 2022-11-22 | 20.43 | $38.63 | 127000 |
| 2022-11-21 | 19.93 | $38.05 | 112200 |
| 2022-11-18 | 19.77 | $38.10 | 100000 |
| 2022-11-17 | 19.51 | $37.80 | 76600 |
| 2022-11-16 | 19.41 | $37.99 | 111300 |
| 2022-11-15 | 18.91 | $38.22 | 117300 |
| 2022-11-14 | 18.37 | $38.06 | 133300 |
| 2022-11-11 | 17.69 | $38.37 | 273700 |
| 2022-11-10 | 16.99 | $37.88 | 234000 |
| 2022-11-09 | 16.51 | $36.11 | 132400 |
| 2022-11-08 | 16.70 | $36.78 | 155100 |
| 2022-11-07 | 16.54 | $36.60 | 176100 |
| 2022-11-04 | 16.63 | $36.33 | 131200 |
| 2022-11-03 | 16.82 | $35.63 | 108000 |
| 2022-11-02 | 17.49 | $35.84 | 158400 |
| 2022-11-01 | 17.73 | $36.52 | 175200 |
| 2022-10-31 | 17.50 | $36.39 | 116700 |
| 2022-10-28 | 17.40 | $36.53 | 253300 |
| 2022-10-27 | 17.30 | $35.70 | 74000 |
| 2022-10-26 | 17.50 | $35.65 | 174200 |
| 2022-10-25 | 17.80 | $35.58 | 256700 |
| 2022-10-24 | 18.37 | $35.04 | 284700 |
| 2022-10-21 | 19.29 | $34.82 | 103100 |
| 2022-10-20 | 20.09 | $33.98 | 129900 |
| 2022-10-19 | 20.69 | $34.22 | 83500 |
| 2022-10-18 | 21.40 | $34.50 | 118300 |
| 2022-10-17 | 22.29 | $34.13 | 80400 |
| 2022-10-14 | 22.77 | $33.38 | 220100 |
| 2022-10-13 | 23.27 | $34.08 | 182700 |
| 2022-10-12 | 23.63 | $33.05 | 143800 |
| 2022-10-11 | 23.21 | $33.27 | 111400 |
| 2022-10-10 | 22.77 | $33.37 | 146600 |
| 2022-10-07 | 22.43 | $33.60 | 136000 |
| 2022-10-06 | 22.15 | $34.31 | 112400 |
| 2022-10-05 | 22.31 | $34.82 | 187200 |
| 2022-10-04 | 22.52 | $35.02 | 176100 |
| 2022-10-03 | 22.78 | $33.93 | 109300 |
| 2022-09-30 | 22.19 | $33.02 | 215900 |
| 2022-09-29 | 21.09 | $33.39 | 123000 |
| 2022-09-28 | 20.01 | $34.15 | 118000 |
| 2022-09-27 | 19.01 | $33.49 | 162600 |
| 2022-09-26 | 17.81 | $33.64 | 203800 |
| 2022-09-23 | 16.62 | $34.33 | 271100 |
| 2022-09-22 | 15.53 | $35.13 | 148700 |
| 2022-09-21 | 14.96 | $35.40 | 200800 |
| 2022-09-20 | 14.52 | $36.00 | 184100 |
| 2022-09-19 | 14.29 | $36.54 | 110000 |
| 2022-09-16 | 14.06 | $36.26 | 200500 |
| 2022-09-15 | 13.61 | $36.93 | 119300 |
| 2022-09-14 | 13.65 | $37.34 | 114500 |
| 2022-09-13 | 13.85 | $37.24 | 210700 |
| 2022-09-12 | 14.08 | $38.72 | 135200 |
| 2022-09-09 | 14.30 | $38.21 | 110600 |
| 2022-09-08 | 14.93 | $37.61 | 94500 |
| 2022-09-07 | 15.27 | $37.41 | 136200 |
| 2022-09-06 | 15.44 | $36.83 | 148600 |
| 2022-09-02 | 15.37 | $37.01 | 116400 |
| 2022-09-01 | 15.45 | $37.24 | 214800 |
| 2022-08-31 | 14.99 | $37.29 | 110600 |
| 2022-08-30 | 14.91 | $37.60 | 195400 |
| 2022-08-29 | 14.96 | $38.09 | 141700 |
| 2022-08-26 | 15.42 | $38.28 | 169500 |
| 2022-08-25 | 16.18 | $39.29 | 147300 |
| 2022-08-24 | 16.45 | $38.81 | 142300 |
| 2022-08-23 | 17.11 | $38.76 | 70200 |
| 2022-08-22 | 17.74 | $38.70 | 218700 |
| 2022-08-19 | 18.40 | $39.41 | 150400 |
| 2022-08-18 | 18.30 | $39.82 | 98700 |
| 2022-08-17 | 17.80 | $39.64 | 116200 |
| 2022-08-16 | 17.29 | $39.84 | 153200 |
| 2022-08-15 | 16.53 | $39.68 | 215300 |
| 2022-08-12 | 15.90 | $39.72 | 133800 |
| 2022-08-11 | 15.24 | $39.16 | 205400 |
| 2022-08-10 | 14.71 | $38.99 | 216900 |
| 2022-08-09 | 14.48 | $38.31 | 133400 |
| 2022-08-08 | 14.76 | $38.27 | 156300 |
| 2022-08-05 | 15.05 | $38.16 | 161100 |
| 2022-08-04 | 15.66 | $38.06 | 288200 |
| 2022-08-03 | 16.02 | $38.28 | 174500 |
| 2022-08-02 | 16.39 | $37.89 | 185800 |
| 2022-08-01 | 16.79 | $38.30 | 130300 |
| 2022-07-29 | 17.03 | $38.46 | 200600 |
| 2022-07-28 | 17.27 | $38.00 | 164400 |
| 2022-07-27 | 17.90 | $37.57 | 153600 |
| 2022-07-26 | 18.84 | $37.00 | 97700 |
| 2022-07-25 | 19.46 | $37.24 | 83500 |
| 2022-07-22 | 20.18 | $37.00 | 67300 |
| 2022-07-21 | 20.94 | $37.09 | 119700 |
| 2022-07-20 | 21.58 | $36.97 | 187900 |
| 2022-07-19 | 22.38 | $36.93 | 188200 |
| 2022-07-18 | 23.10 | $36.10 | 174500 |
| 2022-07-15 | 23.57 | $36.21 | 153200 |
| 2022-07-14 | 23.75 | $35.51 | 127400 |
| 2022-07-13 | 23.35 | $35.76 | 216600 |
| 2022-07-12 | 23.13 | $35.94 | 392500 |
| 2022-07-11 | 23.10 | $36.14 | 158300 |
| 2022-07-08 | 23.20 | $36.39 | 124000 |
| 2022-07-07 | 23.42 | $36.47 | 147100 |
| 2022-07-06 | 23.70 | $35.91 | 128800 |
| 2022-07-05 | 23.65 | $35.96 | 194000 |
| 2022-07-01 | 23.46 | $36.29 | 168300 |
| 2022-06-30 | 23.44 | $35.93 | 242000 |
| 2022-06-29 | 23.27 | $36.23 | 103400 |
| 2022-06-28 | 23.32 | $36.45 | 128300 |
| 2022-06-27 | 23.52 | $36.76 | 159600 |
| 2022-06-24 | 23.51 | $36.67 | 208500 |
| 2022-06-23 | 23.28 | $35.67 | 176200 |
| 2022-06-22 | 22.24 | $35.54 | 266300 |
| 2022-06-21 | 21.16 | $35.75 | 227100 |
| 2022-06-17 | 20.10 | $34.91 | 198900 |
| 2022-06-16 | 18.55 | $35.53 | 303500 |
| 2022-06-15 | 17.11 | $36.59 | 263100 |
| 2022-06-14 | 15.86 | $36.29 | 480800 |
| 2022-06-13 | 14.39 | $36.52 | 460200 |
| 2022-06-10 | 12.98 | $38.11 | 161700 |
| 2022-06-09 | 12.20 | $39.08 | 190700 |
| 2022-06-08 | 11.94 | $40.00 | 83700 |
| 2022-06-07 | 12.26 | $40.52 | 96700 |
| 2022-06-06 | 12.60 | $40.08 | 142700 |
| 2022-06-03 | 13.13 | $40.06 | 137100 |
| 2022-06-02 | 13.59 | $40.42 | 134400 |
| 2022-06-01 | 14.09 | $39.99 | 209500 |
| 2022-05-31 | 14.59 | $40.22 | 238500 |
| 2022-05-27 | 15.29 | $40.54 | 268100 |
| 2022-05-26 | 16.02 | $39.82 | 103700 |
| 2022-05-25 | 16.54 | $39.35 | 237200 |
| 2022-05-24 | 16.69 | $38.95 | 258900 |
| 2022-05-23 | 16.58 | $38.89 | 217500 |
| 2022-05-20 | 16.60 | $38.20 | 282000 |
| 2022-05-19 | 16.20 | $38.06 | 192300 |
| 2022-05-18 | 16.00 | $38.40 | 188900 |
| 2022-05-17 | 15.95 | $39.46 | 200800 |
| 2022-05-16 | 16.39 | $38.64 | 163900 |
| 2022-05-13 | 16.47 | $38.55 | 203400 |
| 2022-05-12 | 16.33 | $37.83 | 230000 |
| 2022-05-11 | 15.55 | $37.84 | 187700 |
| 2022-05-10 | 15.05 | $38.17 | 263000 |
| 2022-05-09 | 14.51 | $38.41 | 232700 |
| 2022-05-06 | 14.21 | $39.55 | 185500 |
| 2022-05-05 | 14.30 | $39.60 | 239500 |
| 2022-05-04 | 14.56 | $40.66 | 186800 |
| 2022-05-03 | 15.08 | $39.57 | 294800 |
| 2022-05-02 | 14.78 | $39.09 | 244100 |
| 2022-04-29 | 13.95 | $38.95 | 373100 |
| 2022-04-28 | 13.36 | $40.24 | 236800 |
| 2022-04-27 | 13.11 | $39.37 | 244100 |
| 2022-04-26 | 12.24 | $39.36 | 176200 |
| 2022-04-25 | 11.37 | $40.23 | 386500 |
| 2022-04-22 | 10.46 | $40.34 | 302500 |
| 2022-04-21 | 10.17 | $41.35 | 166800 |
| 2022-04-20 | 10.58 | $41.83 | 150100 |
| 2022-04-19 | 10.61 | $41.52 | 143500 |
| 2022-04-18 | 11.07 | $41.07 | 212400 |
| 2022-04-14 | 11.34 | $41.00 | 139200 |
| 2022-04-13 | 11.70 | $41.24 | 114200 |
| 2022-04-12 | 11.93 | $40.93 | 236200 |
| 2022-04-11 | 12.17 | $40.98 | 626700 |
| 2022-04-08 | 12.52 | $41.49 | 143900 |
| 2022-04-07 | 13.14 | $41.33 | 171900 |
| 2022-04-06 | 13.65 | $41.35 | 133800 |
| 2022-04-05 | 14.33 | $41.45 | 189500 |
| 2022-04-04 | 14.73 | $41.92 | 148300 |
| 2022-04-01 | 14.91 | $41.84 | 247500 |
| 2022-03-31 | 15.18 | $41.63 | 143000 |
| 2022-03-30 | 15.31 | $42.12 | 156800 |
| 2022-03-29 | 15.03 | $42.25 | 292100 |
| 2022-03-28 | 14.75 | $41.68 | 191200 |
| 2022-03-25 | 14.91 | $41.66 | 155800 |
| 2022-03-24 | 15.09 | $41.21 | 222200 |
| 2022-03-23 | 15.66 | $40.75 | 133300 |
| 2022-03-22 | 16.47 | $40.99 | 383800 |
| 2022-03-21 | 17.24 | $40.66 | 140100 |
| 2022-03-18 | 18.07 | $40.56 | 124600 |
| 2022-03-17 | 18.67 | $40.61 | 195700 |
| 2022-03-16 | 19.30 | $40.13 | 220100 |
| 2022-03-15 | 19.47 | $39.53 | 173600 |
| 2022-03-14 | 19.18 | $39.12 | 144200 |
| 2022-03-11 | 18.88 | $39.51 | 183200 |
| 2022-03-10 | 18.80 | $39.70 | 169400 |
| 2022-03-09 | 18.52 | $39.80 | 214300 |
| 2022-03-08 | 18.41 | $39.21 | 207300 |
| 2022-03-07 | 18.09 | $39.35 | 279600 |
| 2022-03-04 | 17.87 | $40.17 | 114700 |
| 2022-03-03 | 17.87 | $40.18 | 131900 |
| 2022-03-02 | 18.04 | $40.23 | 137700 |
| 2022-03-01 | 18.11 | $39.30 | 194100 |
| 2022-02-28 | 17.74 | $39.87 | 153900 |
| 2022-02-25 | 17.55 | $39.97 | 240200 |
| 2022-02-24 | 17.36 | $38.88 | 391300 |
| 2022-02-23 | 16.09 | $38.88 | 223000 |
| 2022-02-22 | 15.27 | $39.36 | 216300 |
| 2022-02-18 | 14.56 | $39.69 | 359200 |
| 2022-02-17 | 14.12 | $39.89 | 312100 |
| 2022-02-16 | 13.86 | $40.46 | 155500 |
| 2022-02-15 | 13.86 | $40.32 | 190500 |
| 2022-02-14 | 13.67 | $39.93 | 316200 |
| 2022-02-11 | 13.29 | $40.32 | 212100 |
| 2022-02-10 | 13.27 | $40.62 | 302300 |
| 2022-02-09 | 13.49 | $41.15 | 233500 |
| 2022-02-08 | 14.17 | $40.81 | 200800 |
| 2022-02-07 | 14.56 | $40.57 | 293000 |
| 2022-02-04 | 14.98 | $40.60 | 231900 |
| 2022-02-03 | 15.42 | $40.60 | 179700 |
| 2022-02-02 | 16.14 | $41.13 | 365500 |
| 2022-02-01 | 16.92 | $40.80 | 306600 |
| 2022-01-31 | 17.62 | $40.45 | 426900 |
| 2022-01-28 | 17.98 | $39.97 | 129300 |
| 2022-01-27 | 17.87 | $39.30 | 123700 |
| 2022-01-26 | 17.88 | $39.26 | 183500 |
| 2022-01-25 | 17.79 | $39.32 | 152400 |
| 2022-01-24 | 17.29 | $39.30 | 538500 |
| 2022-01-21 | 16.46 | $39.37 | 389900 |
| 2022-01-20 | 16.53 | $39.76 | 227700 |
| 2022-01-19 | 17.09 | $40.15 | 275200 |
| 2022-01-18 | 17.90 | $40.60 | 195500 |
| 2022-01-14 | 18.38 | $41.08 | 156800 |
| 2022-01-13 | 18.48 | $41.04 | 180100 |
| 2022-01-12 | 18.25 | $41.29 | 259500 |
| 2022-01-11 | 17.84 | $41.13 | 136900 |
| 2022-01-10 | 17.61 | $40.85 | 148600 |
| 2022-01-07 | 17.64 | $40.82 | 144700 |
| 2022-01-06 | 17.17 | $40.73 | 236800 |
| 2022-01-05 | 16.77 | $40.62 | 215200 |
| 2022-01-04 | 16.29 | $41.00 | 156900 |
| 2022-01-03 | 15.46 | $40.63 | 134800 |
| 2021-12-31 | 15.00 | $40.30 | 71300 |
| 2021-12-30 | 14.67 | $40.33 | 75400 |
| 2021-12-29 | 14.28 | $40.41 | 64500 |
| 2021-12-28 | 13.95 | $40.36 | 77500 |
| 2021-12-27 | 13.61 | $40.33 | 110200 |
| 2021-12-23 | 13.36 | $39.89 | 187500 |
| 2021-12-22 | 13.43 | $39.62 | 99000 |
| 2021-12-21 | 13.79 | $39.37 | 166200 |
| 2021-12-20 | 14.44 | $38.76 | 251000 |
| 2021-12-17 | 14.63 | $39.20 | 186800 |
| 2021-12-16 | 15.31 | $39.80 | 241000 |
| 2021-12-15 | 15.19 | $39.72 | 168200 |
| 2021-12-14 | 15.49 | $39.35 | 120400 |
| 2021-12-13 | 15.99 | $39.52 | 102700 |
| 2021-12-10 | 16.17 | $39.82 | 121200 |
| 2021-12-09 | 16.32 | $39.49 | 85600 |
| 2021-12-08 | 16.69 | $39.66 | 72900 |
| 2021-12-07 | 16.94 | $39.64 | 103800 |
| 2021-12-06 | 17.21 | $39.06 | 153200 |
| 2021-12-03 | 18.06 | $38.59 | 196800 |
| 2021-12-02 | 18.67 | $38.69 | 143200 |
| 2021-12-01 | 19.20 | $38.06 | 164100 |
| 2021-11-30 | 19.77 | $38.30 | 248700 |
| 2021-11-29 | 19.93 | $39.10 | 102600 |
| 2021-11-26 | 20.80 | $38.84 | 134400 |
| 2021-11-24 | 21.32 | $39.77 | 63300 |
| 2021-11-23 | 21.59 | $39.70 | 65200 |
| 2021-11-22 | 21.97 | $39.33 | 106000 |
| 2021-11-19 | 22.37 | $39.19 | 138600 |
| 2021-11-18 | 23.32 | $39.52 | 156400 |
| 2021-11-17 | 23.98 | $39.63 | 110400 |
| 2021-11-16 | 24.36 | $39.75 | 112300 |
| 2021-11-15 | 24.34 | $39.78 | 85300 |
| 2021-11-12 | 24.36 | $39.76 | 75800 |
| 2021-11-11 | 24.45 | $39.63 | 46800 |
| 2021-11-10 | 24.69 | $39.51 | 90300 |
| 2021-11-09 | 24.94 | $39.68 | 76500 |
| 2021-11-08 | 25.13 | $39.69 | 143600 |
| 2021-11-05 | 25.07 | $39.70 | 72400 |
| 2021-11-04 | 25.01 | $39.37 | 143700 |
| 2021-11-03 | 25.11 | $39.54 | 100400 |
| 2021-11-02 | 25.27 | $39.28 | 136200 |
| 2021-11-01 | 25.69 | $39.18 | 110000 |
| 2021-10-29 | 26.31 | $38.96 | 73600 |
| 2021-10-28 | 26.99 | $39.10 | 101700 |
| 2021-10-27 | 27.57 | $38.78 | 82600 |
| 2021-10-26 | 28.18 | $39.27 | 91600 |
| 2021-10-25 | 28.18 | $39.20 | 132700 |
| 2021-10-22 | 28.25 | $39.13 | 63300 |
| 2021-10-21 | 28.38 | $39.06 | 678400 |
| 2021-10-20 | 28.51 | $39.17 | 77100 |
| 2021-10-19 | 28.72 | $38.90 | 100700 |
| 2021-10-18 | 29.13 | $38.62 | 68200 |
| 2021-10-15 | 29.72 | $38.64 | 77700 |
| 2021-10-14 | 30.16 | $38.39 | 82700 |
| 2021-10-13 | 30.88 | $37.79 | 64700 |
| 2021-10-12 | 32.15 | $37.70 | 44600 |
| 2021-10-11 | 33.27 | $37.77 | 70100 |
| 2021-10-08 | 34.32 | $37.89 | 66200 |
| 2021-10-07 | 35.55 | $37.84 | 45600 |
| 2021-10-06 | 36.83 | $37.56 | 5.3M |
| 2021-10-05 | 38.60 | $37.57 | 91700 |
| 2021-10-04 | 40.10 | $37.31 | 67000 |
| 2021-10-01 | 41.72 | $37.48 | 69400 |
| 2021-09-30 | 43.44 | $37.00 | 68300 |
| 2021-09-29 | 45.18 | $37.56 | 34600 |
| 2021-09-28 | 46.60 | $37.48 | 90000 |
| 2021-09-27 | 48.09 | $37.92 | 84000 |
| 2021-09-24 | 49.22 | $37.75 | 195800 |
| 2021-09-23 | 50.53 | $37.82 | 84600 |
| 2021-09-22 | 51.91 | $37.34 | 71500 |
| 2021-09-21 | 53.64 | $36.94 | 153600 |
| 2021-09-20 | 55.60 | $36.86 | 512600 |
| 2021-09-17 | 57.81 | $37.59 | 102100 |
| 2021-09-16 | 59.01 | $38.28 | 51000 |
| 2021-09-15 | 59.64 | $38.41 | 61000 |
| 2021-09-14 | 60.29 | $38.03 | 63500 |
| 2021-09-13 | 60.99 | $38.31 | 67400 |
| 2021-09-10 | 61.50 | $38.00 | 72700 |
| 2021-09-09 | 62.04 | $38.21 | 183900 |
| 2021-09-08 | 62.37 | $38.43 | 61000 |
| 2021-09-07 | 62.61 | $38.52 | 65600 |
| 2021-09-03 | 62.65 | $38.79 | 58300 |
| 2021-09-02 | 62.48 | $38.84 | 174300 |
| 2021-09-01 | 62.28 | $38.61 | 113800 |
| 2021-08-31 | 62.10 | $38.70 | 56400 |
| 2021-08-30 | 61.86 | $38.72 | 73800 |
| 2021-08-27 | 61.58 | $38.75 | 58100 |
| 2021-08-26 | 61.30 | $38.37 | 166300 |
| 2021-08-25 | 61.04 | $38.60 | 57000 |
| 2021-08-24 | 60.68 | $38.52 | 58800 |
| 2021-08-23 | 60.34 | $38.41 | 66800 |
| 2021-08-20 | 59.98 | $38.15 | 47900 |
| 2021-08-19 | 59.65 | $37.87 | 225300 |
| 2021-08-18 | 59.33 | $38.09 | 204200 |
| 2021-08-17 | 58.71 | $38.54 | 266100 |
| 2021-08-16 | 57.94 | $38.78 | 62400 |
| 2021-08-13 | 56.97 | $38.77 | 122000 |
| 2021-08-12 | 55.81 | $38.72 | 46500 |
| 2021-08-11 | 54.61 | $38.70 | 126400 |
| 2021-08-10 | 53.34 | $38.39 | 137800 |
| 2021-08-09 | 52.02 | $38.20 | 92900 |
| 2021-08-06 | 50.63 | $38.34 | 83200 |
| 2021-08-05 | 49.16 | $38.18 | 398100 |
| 2021-08-04 | 47.62 | $37.90 | 64300 |
| 2021-08-03 | 46.00 | $38.27 | 180400 |
| 2021-08-02 | 44.29 | $38.02 | 518200 |
| 2021-07-30 | 42.41 | $38.10 | 66300 |
| 2021-07-29 | 40.42 | $38.33 | 66400 |
| 2021-07-28 | 38.27 | $38.11 | 83900 |
| 2021-07-27 | 36.01 | $38.10 | 115400 |
| 2021-07-26 | 33.64 | $38.19 | 129000 |
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