Is Fidelity MSCI Financials Index ETF (FNCL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidelity MSCI Financials Index ETF (FNCL) research center and poll results.
AMEX : FNCL
Fidelity MSCI Financials Index ETF — Technical Indicators
$80.22 USD
$0.7 (0.88%)
- Volume
- 128.38K
- Average Volume
- 103.3K
- Market Capitalization
- $2.24B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $81.19
- Year Low
- $67.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
79.28
2026-07-24
Close Price
$80.22
Vol: 128400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
44.33
Average
59.34
Maximum
79.28
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 79.28 | $80.22 | 128400 |
| 2026-07-23 | 79.09 | $79.52 | 139900 |
| 2026-07-22 | 78.94 | $79.89 | 91200 |
| 2026-07-21 | 78.78 | $80.05 | 58366 |
| 2026-07-20 | 78.60 | $79.99 | 56647 |
| 2026-07-17 | 78.40 | $80.32 | 75850 |
| 2026-07-16 | 78.23 | $81.05 | 75500 |
| 2026-07-15 | 78.05 | $80.60 | 78757 |
| 2026-07-14 | 77.83 | $80.12 | 73342 |
| 2026-07-13 | 77.63 | $79.86 | 60027 |
| 2026-07-10 | 77.39 | $79.43 | 84302 |
| 2026-07-09 | 77.14 | $79.17 | 151843 |
| 2026-07-08 | 76.92 | $78.37 | 334500 |
| 2026-07-07 | 76.70 | $79.88 | 75847 |
| 2026-07-06 | 76.42 | $80.00 | 130800 |
| 2026-07-02 | 76.13 | $79.24 | 129446 |
| 2026-07-01 | 75.79 | $78.24 | 73745 |
| 2026-06-30 | 75.54 | $76.56 | 94600 |
| 2026-06-29 | 75.38 | $76.67 | 77903 |
| 2026-06-26 | 75.22 | $76.50 | 83916 |
| 2026-06-25 | 75.06 | $76.25 | 86300 |
| 2026-06-24 | 74.91 | $76.58 | 159348 |
| 2026-06-23 | 74.78 | $76.74 | 222092 |
| 2026-06-22 | 74.64 | $76.39 | 117537 |
| 2026-06-18 | 74.51 | $76.03 | 75638 |
| 2026-06-17 | 74.39 | $76.89 | 87400 |
| 2026-06-16 | 74.18 | $77.41 | 91400 |
| 2026-06-15 | 73.99 | $76.28 | 76000 |
| 2026-06-12 | 73.82 | $76.07 | 66334 |
| 2026-06-11 | 73.67 | $75.05 | 113121 |
| 2026-06-10 | 73.55 | $74.44 | 66937 |
| 2026-06-09 | 73.50 | $74.72 | 108200 |
| 2026-06-08 | 73.41 | $73.98 | 72330 |
| 2026-06-05 | 73.38 | $74.39 | 92163 |
| 2026-06-04 | 73.34 | $74.25 | 149600 |
| 2026-06-03 | 73.33 | $72.32 | 161300 |
| 2026-06-02 | 73.40 | $73.36 | 62821 |
| 2026-06-01 | 73.41 | $73.31 | 74600 |
| 2026-05-29 | 73.45 | $73.51 | 93904 |
| 2026-05-28 | 73.49 | $73.13 | 121900 |
| 2026-05-27 | 73.54 | $73.34 | 92500 |
| 2026-05-26 | 73.58 | $73.99 | 107600 |
| 2026-05-22 | 73.59 | $73.94 | 93900 |
| 2026-05-21 | 73.57 | $73.79 | 118327 |
| 2026-05-20 | 73.58 | $73.62 | 108239 |
| 2026-05-19 | 73.63 | $72.78 | 101500 |
| 2026-05-18 | 73.72 | $73.60 | 105000 |
| 2026-05-15 | 73.80 | $72.77 | 58200 |
| 2026-05-14 | 73.91 | $73.07 | 89900 |
| 2026-05-13 | 73.97 | $72.61 | 107466 |
| 2026-05-12 | 74.06 | $73.45 | 153827 |
| 2026-05-11 | 74.08 | $73.02 | 96825 |
| 2026-05-08 | 74.11 | $73.28 | 66840 |
| 2026-05-07 | 74.06 | $73.63 | 116532 |
| 2026-05-06 | 74.04 | $74.03 | 121887 |
| 2026-05-05 | 73.98 | $73.73 | 78946 |
| 2026-05-04 | 73.85 | $73.60 | 126913 |
| 2026-05-01 | 73.71 | $74.11 | 156105 |
| 2026-04-30 | 73.53 | $74.40 | 120910 |
| 2026-04-29 | 73.32 | $74.07 | 101900 |
| 2026-04-28 | 73.13 | $74.14 | 124100 |
| 2026-04-27 | 72.86 | $74.08 | 55800 |
| 2026-04-24 | 72.55 | $73.58 | 94100 |
| 2026-04-23 | 72.35 | $74.01 | 1.1M |
| 2026-04-22 | 72.16 | $74.58 | 79895 |
| 2026-04-21 | 71.93 | $74.70 | 138912 |
| 2026-04-20 | 71.69 | $75.21 | 76147 |
| 2026-04-17 | 71.39 | $74.94 | 176837 |
| 2026-04-16 | 71.12 | $74.21 | 105328 |
| 2026-04-15 | 70.89 | $74.43 | 94769 |
| 2026-04-14 | 70.69 | $73.86 | 102000 |
| 2026-04-13 | 70.49 | $73.61 | 100011 |
| 2026-04-10 | 70.28 | $72.36 | 99712 |
| 2026-04-09 | 70.13 | $73.12 | 143200 |
| 2026-04-08 | 70.01 | $72.89 | 97521 |
| 2026-04-07 | 69.92 | $71.00 | 78361 |
| 2026-04-06 | 69.95 | $70.99 | 94931 |
| 2026-04-02 | 69.99 | $70.48 | 84500 |
| 2026-04-01 | 70.11 | $70.18 | 124330 |
| 2026-03-31 | 70.27 | $70.20 | 128719 |
| 2026-03-30 | 70.41 | $68.67 | 158700 |
| 2026-03-27 | 70.64 | $67.93 | 229900 |
| 2026-03-26 | 70.90 | $69.69 | 129606 |
| 2026-03-25 | 71.15 | $70.11 | 104443 |
| 2026-03-24 | 71.34 | $69.97 | 145770 |
| 2026-03-23 | 71.48 | $69.93 | 224600 |
| 2026-03-20 | 71.60 | $69.23 | 130300 |
| 2026-03-19 | 71.88 | $69.55 | 262528 |
| 2026-03-18 | 72.12 | $69.54 | 143517 |
| 2026-03-17 | 72.40 | $70.40 | 236332 |
| 2026-03-16 | 72.61 | $70.00 | 117822 |
| 2026-03-13 | 72.80 | $69.39 | 179148 |
| 2026-03-12 | 73.02 | $69.41 | 188021 |
| 2026-03-11 | 73.32 | $70.54 | 167900 |
| 2026-03-10 | 73.62 | $71.16 | 153100 |
| 2026-03-09 | 73.91 | $71.53 | 175739 |
| 2026-03-06 | 74.21 | $71.87 | 128193 |
| 2026-03-05 | 74.42 | $72.93 | 124223 |
| 2026-03-04 | 74.62 | $73.39 | 113909 |
| 2026-03-03 | 74.77 | $73.02 | 355706 |
| 2026-03-02 | 74.97 | $73.19 | 121930 |
| 2026-02-27 | 75.12 | $73.11 | 144815 |
| 2026-02-26 | 75.29 | $74.78 | 86309 |
| 2026-02-25 | 75.34 | $73.89 | 163109 |
| 2026-02-24 | 75.43 | $72.67 | 137141 |
| 2026-02-23 | 75.61 | $72.32 | 182800 |
| 2026-02-20 | 75.79 | $74.87 | 84826 |
| 2026-02-19 | 75.90 | $74.46 | 97218 |
| 2026-02-18 | 76.00 | $75.09 | 82540 |
| 2026-02-17 | 76.05 | $74.51 | 133312 |
| 2026-02-13 | 76.20 | $73.82 | 114739 |
| 2026-02-12 | 76.39 | $73.82 | 118800 |
| 2026-02-11 | 76.56 | $75.37 | 120871 |
| 2026-02-10 | 76.66 | $76.55 | 100901 |
| 2026-02-09 | 76.76 | $77.09 | 94400 |
| 2026-02-06 | 76.88 | $77.48 | 117131 |
| 2026-02-05 | 76.98 | $76.05 | 85800 |
| 2026-02-04 | 77.14 | $76.95 | 90500 |
| 2026-02-03 | 77.30 | $76.38 | 109466 |
| 2026-02-02 | 77.47 | $77.01 | 128345 |
| 2026-01-30 | 77.52 | $76.22 | 133316 |
| 2026-01-29 | 77.59 | $76.47 | 115700 |
| 2026-01-28 | 77.69 | $75.69 | 126200 |
| 2026-01-27 | 77.84 | $75.78 | 160800 |
| 2026-01-26 | 78.00 | $76.30 | 110800 |
| 2026-01-23 | 78.15 | $75.87 | 117600 |
| 2026-01-22 | 78.29 | $77.03 | 105026 |
| 2026-01-21 | 78.38 | $76.49 | 91334 |
| 2026-01-20 | 78.44 | $76.02 | 161206 |
| 2026-01-16 | 78.52 | $77.62 | 138925 |
| 2026-01-15 | 78.53 | $77.65 | 312015 |
| 2026-01-14 | 78.53 | $77.22 | 364809 |
| 2026-01-13 | 78.57 | $77.27 | 242514 |
| 2026-01-12 | 78.62 | $78.68 | 159922 |
| 2026-01-09 | 78.59 | $79.34 | 116402 |
| 2026-01-08 | 78.46 | $79.61 | 90400 |
| 2026-01-07 | 78.27 | $79.11 | 163600 |
| 2026-01-06 | 78.11 | $80.18 | 158000 |
| 2026-01-05 | 77.91 | $79.80 | 182400 |
| 2026-01-02 | 77.73 | $78.01 | 125200 |
| 2025-12-31 | 77.63 | $77.74 | 164222 |
| 2025-12-30 | 77.49 | $78.37 | 93928 |
| 2025-12-29 | 77.33 | $78.62 | 76700 |
| 2025-12-26 | 77.18 | $79.08 | 42512 |
| 2025-12-24 | 76.98 | $79.23 | 54800 |
| 2025-12-23 | 76.74 | $78.79 | 76379 |
| 2025-12-22 | 76.48 | $78.74 | 96504 |
| 2025-12-19 | 76.21 | $77.75 | 108849 |
| 2025-12-18 | 75.94 | $77.61 | 102027 |
| 2025-12-17 | 75.70 | $77.70 | 82548 |
| 2025-12-16 | 75.45 | $77.71 | 188227 |
| 2025-12-15 | 75.20 | $78.12 | 108514 |
| 2025-12-12 | 75.01 | $78.14 | 118700 |
| 2025-12-11 | 74.85 | $78.15 | 56500 |
| 2025-12-10 | 74.75 | $76.77 | 57930 |
| 2025-12-09 | 74.68 | $75.73 | 69300 |
| 2025-12-08 | 74.64 | $75.92 | 59410 |
| 2025-12-05 | 74.59 | $76.19 | 72007 |
| 2025-12-04 | 74.49 | $76.20 | 70200 |
| 2025-12-03 | 74.40 | $76.03 | 85020 |
| 2025-12-02 | 74.31 | $75.02 | 144309 |
| 2025-12-01 | 74.25 | $75.07 | 87418 |
| 2025-11-28 | 74.21 | $75.56 | 33700 |
| 2025-11-26 | 74.12 | $75.09 | 95149 |
| 2025-11-25 | 74.06 | $74.58 | 106874 |
| 2025-11-24 | 74.08 | $73.52 | 103616 |
| 2025-11-21 | 74.18 | $73.28 | 115400 |
| 2025-11-20 | 74.28 | $72.33 | 168600 |
| 2025-11-19 | 74.39 | $72.96 | 81400 |
| 2025-11-18 | 74.45 | $72.64 | 142535 |
| 2025-11-17 | 74.55 | $72.76 | 109141 |
| 2025-11-14 | 74.65 | $74.26 | 79744 |
| 2025-11-13 | 74.62 | $74.95 | 78800 |
| 2025-11-12 | 74.53 | $76.05 | 68947 |
| 2025-11-11 | 74.50 | $75.37 | 39164 |
| 2025-11-10 | 74.51 | $75.06 | 84900 |
| 2025-11-07 | 74.49 | $74.78 | 85934 |
| 2025-11-06 | 74.44 | $74.20 | 82043 |
| 2025-11-05 | 74.51 | $74.47 | 103212 |
| 2025-11-04 | 74.58 | $74.17 | 464008 |
| 2025-11-03 | 74.68 | $73.91 | 121400 |
| 2025-10-31 | 74.79 | $74.18 | 111432 |
| 2025-10-30 | 74.89 | $73.90 | 137445 |
| 2025-10-29 | 74.98 | $73.76 | 164325 |
| 2025-10-28 | 75.07 | $75.03 | 161110 |
| 2025-10-27 | 75.14 | $75.54 | 80695 |
| 2025-10-24 | 75.20 | $75.25 | 73200 |
| 2025-10-23 | 75.26 | $74.47 | 76329 |
| 2025-10-22 | 75.34 | $74.26 | 109400 |
| 2025-10-21 | 75.44 | $74.68 | 119840 |
| 2025-10-20 | 75.53 | $74.69 | 113547 |
| 2025-10-17 | 75.64 | $73.75 | 118608 |
| 2025-10-16 | 75.80 | $73.10 | 201700 |
| 2025-10-15 | 76.00 | $75.45 | 91600 |
| 2025-10-14 | 76.08 | $75.59 | 157400 |
| 2025-10-13 | 76.11 | $74.56 | 65107 |
| 2025-10-10 | 76.21 | $73.84 | 74913 |
| 2025-10-09 | 76.35 | $75.54 | 82100 |
| 2025-10-08 | 76.42 | $75.87 | 63058 |
| 2025-10-07 | 76.41 | $76.24 | 59200 |
| 2025-10-06 | 76.40 | $76.14 | 122605 |
| 2025-10-03 | 76.39 | $76.20 | 75820 |
| 2025-10-02 | 76.36 | $75.61 | 115000 |
| 2025-10-01 | 76.42 | $75.64 | 468419 |
| 2025-09-30 | 76.44 | $76.34 | 77103 |
| 2025-09-29 | 76.43 | $76.73 | 52400 |
| 2025-09-26 | 76.44 | $76.52 | 55200 |
| 2025-09-25 | 76.44 | $75.97 | 97600 |
| 2025-09-24 | 76.47 | $76.24 | 67939 |
| 2025-09-23 | 76.48 | $76.53 | 87000 |
| 2025-09-22 | 76.44 | $76.87 | 134000 |
| 2025-09-19 | 76.41 | $76.98 | 51100 |
| 2025-09-18 | 76.31 | $77.23 | 106414 |
| 2025-09-17 | 76.20 | $76.98 | 163304 |
| 2025-09-16 | 76.09 | $76.25 | 72713 |
| 2025-09-15 | 76.01 | $76.41 | 65027 |
| 2025-09-12 | 75.92 | $76.65 | 69446 |
| 2025-09-11 | 75.86 | $76.97 | 63900 |
| 2025-09-10 | 75.77 | $75.77 | 62200 |
| 2025-09-09 | 75.72 | $76.00 | 73648 |
| 2025-09-08 | 75.60 | $75.82 | 77701 |
| 2025-09-05 | 75.49 | $75.63 | 193937 |
| 2025-09-04 | 75.36 | $76.86 | 56300 |
| 2025-09-03 | 75.21 | $76.05 | 73500 |
| 2025-09-02 | 75.08 | $76.19 | 81613 |
| 2025-08-29 | 74.96 | $76.81 | 79034 |
| 2025-08-28 | 74.77 | $76.59 | 64300 |
| 2025-08-27 | 74.65 | $76.54 | 71600 |
| 2025-08-26 | 74.56 | $76.41 | 78300 |
| 2025-08-25 | 74.49 | $75.84 | 128810 |
| 2025-08-22 | 74.47 | $76.30 | 83300 |
| 2025-08-21 | 74.44 | $74.83 | 53700 |
| 2025-08-20 | 74.47 | $75.04 | 69300 |
| 2025-08-19 | 74.49 | $74.74 | 79400 |
| 2025-08-18 | 74.49 | $74.68 | 67300 |
| 2025-08-15 | 74.49 | $74.65 | 107800 |
| 2025-08-14 | 74.49 | $75.46 | 73000 |
| 2025-08-13 | 74.45 | $75.11 | 67500 |
| 2025-08-12 | 74.39 | $74.75 | 105800 |
| 2025-08-11 | 74.32 | $73.68 | 66600 |
| 2025-08-08 | 74.37 | $73.71 | 129700 |
| 2025-08-07 | 74.38 | $73.01 | 79800 |
| 2025-08-06 | 74.48 | $73.77 | 82700 |
| 2025-08-05 | 74.50 | $73.51 | 127000 |
| 2025-08-04 | 74.54 | $73.77 | 96600 |
| 2025-08-01 | 74.59 | $72.91 | 95000 |
| 2025-07-31 | 74.71 | $74.28 | 101900 |
| 2025-07-30 | 74.73 | $74.83 | 87300 |
| 2025-07-29 | 74.71 | $74.93 | 77400 |
| 2025-07-28 | 74.67 | $75.38 | 91100 |
| 2025-07-25 | 74.57 | $75.81 | 53400 |
| 2025-07-24 | 74.43 | $75.28 | 59200 |
| 2025-07-23 | 74.29 | $75.45 | 60800 |
| 2025-07-22 | 74.16 | $74.89 | 63000 |
| 2025-07-21 | 74.00 | $74.54 | 61300 |
| 2025-07-18 | 73.80 | $74.74 | 71300 |
| 2025-07-17 | 73.61 | $74.71 | 79900 |
| 2025-07-16 | 73.41 | $73.87 | 97500 |
| 2025-07-15 | 73.28 | $73.30 | 120600 |
| 2025-07-14 | 73.13 | $74.67 | 119200 |
| 2025-07-11 | 72.99 | $74.03 | 100900 |
| 2025-07-10 | 72.89 | $74.84 | 99000 |
| 2025-07-09 | 72.74 | $74.35 | 87300 |
| 2025-07-08 | 72.62 | $74.16 | 96800 |
| 2025-07-07 | 72.53 | $74.76 | 112800 |
| 2025-07-03 | 72.35 | $75.44 | 60300 |
| 2025-07-02 | 72.15 | $74.59 | 123300 |
| 2025-07-01 | 72.02 | $74.51 | 661500 |
| 2025-06-30 | 71.87 | $74.04 | 166800 |
| 2025-06-27 | 71.74 | $73.36 | 59400 |
| 2025-06-26 | 71.64 | $73.12 | 58400 |
| 2025-06-25 | 71.54 | $72.51 | 80700 |
| 2025-06-24 | 71.49 | $72.72 | 94400 |
| 2025-06-23 | 71.37 | $71.64 | 98800 |
| 2025-06-20 | 71.31 | $70.73 | 49800 |
| 2025-06-18 | 71.30 | $70.81 | 272700 |
| 2025-06-17 | 71.37 | $70.74 | 100500 |
| 2025-06-16 | 71.46 | $71.22 | 73700 |
| 2025-06-13 | 71.53 | $70.39 | 112800 |
| 2025-06-12 | 71.62 | $71.92 | 93100 |
| 2025-06-11 | 71.61 | $71.90 | 209800 |
| 2025-06-10 | 71.61 | $71.98 | 110900 |
| 2025-06-09 | 71.58 | $71.90 | 102000 |
| 2025-06-06 | 71.48 | $72.27 | 157600 |
| 2025-06-05 | 71.35 | $71.29 | 98200 |
| 2025-06-04 | 71.24 | $71.42 | 72800 |
| 2025-06-03 | 71.10 | $71.85 | 64300 |
| 2025-06-02 | 70.97 | $71.58 | 75300 |
| 2025-05-30 | 70.86 | $71.51 | 53000 |
| 2025-05-29 | 70.68 | $71.39 | 53700 |
| 2025-05-28 | 70.51 | $71.05 | 56400 |
| 2025-05-27 | 70.36 | $71.57 | 75700 |
| 2025-05-23 | 70.14 | $70.23 | 66800 |
| 2025-05-22 | 69.98 | $70.49 | 100800 |
| 2025-05-21 | 69.82 | $70.52 | 90300 |
| 2025-05-20 | 69.62 | $72.20 | 72600 |
| 2025-05-19 | 69.29 | $72.61 | 68700 |
| 2025-05-16 | 68.84 | $72.59 | 79300 |
| 2025-05-15 | 68.45 | $72.11 | 176800 |
| 2025-05-14 | 68.08 | $71.70 | 108700 |
| 2025-05-13 | 67.77 | $71.87 | 226400 |
| 2025-05-12 | 67.45 | $71.46 | 87300 |
| 2025-05-09 | 67.11 | $69.81 | 63300 |
| 2025-05-08 | 66.81 | $69.77 | 95200 |
| 2025-05-07 | 66.62 | $69.09 | 63400 |
| 2025-05-06 | 66.22 | $68.66 | 92600 |
| 2025-05-05 | 65.85 | $69.13 | 88700 |
| 2025-05-02 | 65.47 | $69.45 | 155000 |
| 2025-05-01 | 65.31 | $67.98 | 151000 |
| 2025-04-30 | 65.41 | $67.96 | 102800 |
| 2025-04-29 | 65.48 | $67.95 | 98700 |
| 2025-04-28 | 65.56 | $67.28 | 226500 |
| 2025-04-25 | 65.63 | $67.04 | 118200 |
| 2025-04-24 | 65.78 | $67.31 | 73500 |
| 2025-04-23 | 65.93 | $66.45 | 115400 |
| 2025-04-22 | 66.14 | $65.63 | 147300 |
| 2025-04-21 | 66.37 | $63.47 | 74000 |
| 2025-04-17 | 66.65 | $64.91 | 106600 |
| 2025-04-16 | 66.87 | $64.64 | 72400 |
| 2025-04-15 | 67.11 | $65.62 | 290200 |
| 2025-04-14 | 67.26 | $65.41 | 124300 |
| 2025-04-11 | 67.43 | $64.70 | 78600 |
| 2025-04-10 | 67.59 | $63.73 | 231100 |
| 2025-04-09 | 67.72 | $65.93 | 258900 |
| 2025-04-08 | 67.76 | $61.08 | 231400 |
| 2025-04-07 | 68.04 | $61.31 | 438900 |
| 2025-04-04 | 68.33 | $61.46 | 351100 |
| 2025-04-03 | 68.71 | $66.27 | 181700 |
| 2025-04-02 | 68.86 | $70.04 | 413800 |
| 2025-04-01 | 68.89 | $69.37 | 316800 |
| 2025-03-31 | 68.92 | $69.52 | 131100 |
| 2025-03-28 | 69.08 | $68.72 | 72000 |
| 2025-03-27 | 69.32 | $70.06 | 96300 |
| 2025-03-26 | 69.41 | $70.29 | 70000 |
| 2025-03-25 | 69.48 | $70.64 | 94500 |
| 2025-03-24 | 69.53 | $70.27 | 194300 |
| 2025-03-21 | 69.61 | $68.96 | 167300 |
| 2025-03-20 | 69.75 | $69.44 | 164800 |
| 2025-03-19 | 69.92 | $69.43 | 182200 |
| 2025-03-18 | 70.15 | $68.56 | 78000 |
| 2025-03-17 | 70.43 | $68.79 | 68300 |
| 2025-03-14 | 70.67 | $67.88 | 108100 |
| 2025-03-13 | 70.95 | $66.30 | 135900 |
| 2025-03-12 | 71.28 | $66.89 | 134000 |
| 2025-03-11 | 71.60 | $66.69 | 320000 |
| 2025-03-10 | 71.92 | $67.09 | 333600 |
| 2025-03-07 | 72.25 | $69.01 | 275500 |
| 2025-03-06 | 72.51 | $69.30 | 148300 |
| 2025-03-05 | 72.72 | $70.56 | 114400 |
| 2025-03-04 | 72.83 | $70.08 | 291200 |
| 2025-03-03 | 72.97 | $72.71 | 244100 |
| 2025-02-28 | 72.99 | $73.36 | 122000 |
| 2025-02-27 | 73.01 | $71.99 | 84500 |
| 2025-02-26 | 73.06 | $71.61 | 91100 |
| 2025-02-25 | 73.13 | $71.65 | 176100 |
| 2025-02-24 | 73.20 | $71.83 | 121000 |
| 2025-02-21 | 73.23 | $71.77 | 128500 |
| 2025-02-20 | 73.25 | $72.85 | 116900 |
| 2025-02-19 | 73.20 | $74.02 | 117900 |
| 2025-02-18 | 73.10 | $74.17 | 94200 |
| 2025-02-14 | 72.97 | $73.60 | 64400 |
| 2025-02-13 | 72.84 | $73.45 | 94800 |
| 2025-02-12 | 72.68 | $72.93 | 168200 |
| 2025-02-11 | 72.47 | $73.29 | 151400 |
| 2025-02-10 | 72.19 | $73.17 | 108000 |
| 2025-02-07 | 71.89 | $73.72 | 184900 |
| 2025-02-06 | 71.65 | $74.12 | 117400 |
| 2025-02-05 | 71.39 | $73.53 | 88900 |
| 2025-02-04 | 71.16 | $72.74 | 167900 |
| 2025-02-03 | 70.99 | $72.87 | 192900 |
| 2025-01-31 | 70.77 | $73.15 | 145800 |
| 2025-01-30 | 70.54 | $73.71 | 107000 |
| 2025-01-29 | 70.29 | $73.02 | 391500 |
| 2025-01-28 | 70.11 | $73.00 | 183800 |
| 2025-01-27 | 69.96 | $73.07 | 101000 |
| 2025-01-24 | 69.79 | $72.43 | 113500 |
| 2025-01-23 | 69.61 | $72.17 | 190300 |
| 2025-01-22 | 69.45 | $71.89 | 161600 |
| 2025-01-21 | 69.25 | $72.06 | 182000 |
| 2025-01-17 | 69.04 | $71.50 | 147300 |
| 2025-01-16 | 68.98 | $70.89 | 80500 |
| 2025-01-15 | 68.98 | $70.35 | 211100 |
| 2025-01-14 | 68.99 | $68.66 | 216500 |
| 2025-01-13 | 69.11 | $67.69 | 113500 |
| 2025-01-10 | 69.30 | $67.23 | 238300 |
| 2025-01-08 | 69.48 | $68.96 | 142900 |
| 2025-01-07 | 69.59 | $68.79 | 125900 |
| 2025-01-06 | 69.76 | $69.03 | 338700 |
| 2025-01-03 | 69.91 | $69.23 | 121300 |
| 2025-01-02 | 70.06 | $68.48 | 517700 |
| 2024-12-31 | 70.24 | $68.68 | 90600 |
| 2024-12-30 | 70.44 | $68.63 | 119500 |
| 2024-12-27 | 70.67 | $69.39 | 109200 |
| 2024-12-26 | 70.86 | $69.98 | 72400 |
| 2024-12-24 | 71.02 | $69.68 | 58900 |
| 2024-12-23 | 71.19 | $68.95 | 163400 |
| 2024-12-20 | 71.37 | $68.83 | 197800 |
| 2024-12-19 | 71.51 | $68.07 | 152900 |
| 2024-12-18 | 71.64 | $67.77 | 146400 |
| 2024-12-17 | 71.80 | $70.27 | 161100 |
| 2024-12-16 | 71.85 | $70.83 | 99400 |
| 2024-12-13 | 71.86 | $70.73 | 115500 |
| 2024-12-12 | 71.86 | $71.06 | 99000 |
| 2024-12-11 | 71.86 | $71.35 | 125100 |
| 2024-12-10 | 71.84 | $70.94 | 99600 |
| 2024-12-09 | 71.86 | $71.09 | 96900 |
| 2024-12-06 | 71.81 | $72.21 | 138800 |
| 2024-12-05 | 71.67 | $72.04 | 129800 |
| 2024-12-04 | 71.59 | $72.12 | 383800 |
| 2024-12-03 | 71.29 | $72.17 | 259100 |
| 2024-12-02 | 70.95 | $72.61 | 356100 |
| 2024-11-29 | 70.61 | $73.31 | 41500 |
| 2024-11-27 | 70.23 | $73.25 | 80700 |
| 2024-11-26 | 69.90 | $73.12 | 93400 |
| 2024-11-25 | 69.56 | $73.11 | 129200 |
| 2024-11-22 | 69.24 | $72.47 | 134400 |
| 2024-11-21 | 68.91 | $71.68 | 179600 |
| 2024-11-20 | 68.65 | $70.72 | 139400 |
| 2024-11-19 | 68.44 | $70.95 | 188300 |
| 2024-11-18 | 68.22 | $71.32 | 140900 |
| 2024-11-15 | 67.99 | $71.02 | 157100 |
| 2024-11-14 | 67.81 | $70.73 | 104000 |
| 2024-11-13 | 67.65 | $70.94 | 142100 |
| 2024-11-12 | 67.46 | $71.05 | 141900 |
| 2024-11-11 | 67.22 | $71.32 | 290300 |
| 2024-11-08 | 66.96 | $70.00 | 184800 |
| 2024-11-07 | 66.74 | $69.40 | 219400 |
| 2024-11-06 | 66.49 | $70.55 | 235000 |
| 2024-11-05 | 66.19 | $66.13 | 52500 |
| 2024-11-04 | 66.08 | $65.37 | 71500 |
| 2024-11-01 | 65.98 | $65.77 | 561900 |
| 2024-10-31 | 65.91 | $65.68 | 62000 |
| 2024-10-30 | 65.79 | $66.64 | 49200 |
| 2024-10-29 | 65.63 | $66.37 | 55900 |
| 2024-10-28 | 65.48 | $66.67 | 60900 |
| 2024-10-25 | 65.34 | $65.88 | 83100 |
| 2024-10-24 | 65.23 | $66.54 | 63100 |
| 2024-10-23 | 65.07 | $66.42 | 442400 |
| 2024-10-22 | 64.90 | $66.65 | 56600 |
| 2024-10-21 | 64.75 | $66.70 | 60300 |
| 2024-10-18 | 64.62 | $67.45 | 58400 |
| 2024-10-17 | 64.45 | $67.42 | 53200 |
| 2024-10-16 | 64.30 | $67.16 | 81400 |
| 2024-10-15 | 64.13 | $66.34 | 82100 |
| 2024-10-14 | 64.00 | $66.10 | 113800 |
| 2024-10-11 | 63.87 | $65.65 | 55500 |
| 2024-10-10 | 63.73 | $64.27 | 39500 |
| 2024-10-09 | 63.63 | $64.53 | 52900 |
| 2024-10-08 | 63.51 | $63.89 | 77800 |
| 2024-10-07 | 63.43 | $63.55 | 54600 |
| 2024-10-04 | 63.39 | $64.31 | 47000 |
| 2024-10-03 | 63.28 | $63.19 | 138400 |
| 2024-10-02 | 63.28 | $63.49 | 45700 |
| 2024-10-01 | 63.29 | $63.38 | 88800 |
| 2024-09-30 | 63.30 | $63.86 | 274300 |
| 2024-09-27 | 63.32 | $63.63 | 44400 |
| 2024-09-26 | 63.33 | $63.41 | 49700 |
| 2024-09-25 | 63.31 | $63.10 | 57400 |
| 2024-09-24 | 63.31 | $63.48 | 86000 |
| 2024-09-23 | 63.28 | $64.11 | 74100 |
| 2024-09-20 | 63.21 | $64.05 | 50200 |
| 2024-09-19 | 63.10 | $64.56 | 69300 |
| 2024-09-18 | 62.96 | $63.68 | 45900 |
| 2024-09-17 | 62.86 | $63.81 | 64400 |
| 2024-09-16 | 62.76 | $63.50 | 49000 |
| 2024-09-13 | 62.67 | $62.73 | 41100 |
| 2024-09-12 | 62.59 | $62.34 | 64600 |
| 2024-09-11 | 62.50 | $62.03 | 59200 |
| 2024-09-10 | 62.39 | $62.34 | 64600 |
| 2024-09-09 | 62.24 | $62.87 | 69400 |
| 2024-09-06 | 62.08 | $62.08 | 55400 |
| 2024-09-05 | 61.94 | $63.06 | 60200 |
| 2024-09-04 | 61.71 | $63.68 | 518700 |
| 2024-09-03 | 61.45 | $63.72 | 95800 |
| 2024-08-30 | 61.15 | $64.23 | 53800 |
| 2024-08-29 | 60.91 | $63.73 | 56400 |
| 2024-08-28 | 60.77 | $63.16 | 54900 |
| 2024-08-27 | 60.71 | $63.04 | 94200 |
| 2024-08-26 | 60.66 | $62.87 | 76600 |
| 2024-08-23 | 60.59 | $62.71 | 50400 |
| 2024-08-22 | 60.54 | $61.86 | 122700 |
| 2024-08-21 | 60.48 | $61.71 | 52600 |
| 2024-08-20 | 60.42 | $61.65 | 70600 |
| 2024-08-19 | 60.40 | $61.98 | 43200 |
| 2024-08-16 | 60.36 | $61.58 | 56800 |
| 2024-08-15 | 60.32 | $61.23 | 40600 |
| 2024-08-14 | 60.32 | $60.55 | 70700 |
| 2024-08-13 | 60.40 | $59.83 | 95700 |
| 2024-08-12 | 60.49 | $59.27 | 59100 |
| 2024-08-09 | 60.56 | $59.63 | 41300 |
| 2024-08-08 | 60.56 | $59.35 | 60400 |
| 2024-08-07 | 60.58 | $58.42 | 71600 |
| 2024-08-06 | 60.60 | $58.43 | 150700 |
| 2024-08-05 | 60.61 | $57.69 | 134600 |
| 2024-08-02 | 60.64 | $59.43 | 253700 |
| 2024-08-01 | 60.58 | $60.94 | 125700 |
| 2024-07-31 | 60.46 | $62.01 | 130400 |
| 2024-07-30 | 60.30 | $62.10 | 135100 |
| 2024-07-29 | 60.09 | $61.45 | 68000 |
| 2024-07-26 | 59.92 | $61.61 | 61700 |
| 2024-07-25 | 59.71 | $60.79 | 73600 |
| 2024-07-24 | 59.56 | $60.47 | 54900 |
| 2024-07-23 | 59.43 | $61.31 | 63700 |
| 2024-07-22 | 59.29 | $61.15 | 78100 |
| 2024-07-19 | 59.12 | $60.75 | 32100 |
| 2024-07-18 | 59.00 | $61.22 | 110400 |
| 2024-07-17 | 58.83 | $62.07 | 64700 |
| 2024-07-16 | 58.61 | $61.65 | 127200 |
| 2024-07-15 | 58.38 | $60.69 | 112600 |
| 2024-07-12 | 58.21 | $59.76 | 73700 |
| 2024-07-11 | 58.10 | $59.63 | 67600 |
| 2024-07-10 | 57.99 | $58.92 | 62500 |
| 2024-07-09 | 57.94 | $58.60 | 335200 |
| 2024-07-08 | 57.92 | $58.26 | 65500 |
| 2024-07-05 | 57.91 | $58.30 | 109100 |
| 2024-07-03 | 57.90 | $58.52 | 42300 |
| 2024-07-02 | 57.87 | $58.65 | 219300 |
| 2024-07-01 | 57.85 | $58.01 | 87800 |
| 2024-06-28 | 57.88 | $57.94 | 53200 |
| 2024-06-27 | 57.87 | $57.60 | 49400 |
| 2024-06-26 | 57.87 | $57.68 | 75900 |
| 2024-06-25 | 57.89 | $57.93 | 99600 |
| 2024-06-24 | 57.92 | $58.38 | 84600 |
| 2024-06-21 | 57.91 | $57.83 | 45200 |
| 2024-06-20 | 57.98 | $58.26 | 49600 |
| 2024-06-18 | 58.03 | $57.93 | 73400 |
| 2024-06-17 | 58.09 | $57.65 | 73900 |
| 2024-06-14 | 58.20 | $57.07 | 60700 |
| 2024-06-13 | 58.31 | $57.35 | 48700 |
| 2024-06-12 | 58.42 | $57.55 | 76200 |
| 2024-06-11 | 58.49 | $57.33 | 68300 |
| 2024-06-10 | 58.55 | $58.01 | 58100 |
| 2024-06-07 | 58.60 | $58.21 | 32000 |
| 2024-06-06 | 58.63 | $58.08 | 69200 |
| 2024-06-05 | 58.63 | $58.09 | 63200 |
| 2024-06-04 | 58.63 | $57.92 | 41500 |
| 2024-06-03 | 58.63 | $58.24 | 60100 |
| 2024-05-31 | 58.58 | $58.54 | 73200 |
| 2024-05-30 | 58.50 | $57.81 | 41200 |
| 2024-05-29 | 58.45 | $57.51 | 50800 |
| 2024-05-28 | 58.41 | $58.06 | 51000 |
| 2024-05-24 | 58.37 | $58.62 | 48100 |
| 2024-05-23 | 58.31 | $58.18 | 307900 |
| 2024-05-22 | 58.27 | $59.09 | 48400 |
| 2024-05-21 | 58.21 | $59.40 | 50100 |
| 2024-05-20 | 58.14 | $59.15 | 65600 |
| 2024-05-17 | 58.05 | $59.74 | 75600 |
| 2024-05-16 | 57.90 | $59.40 | 57900 |
| 2024-05-15 | 57.73 | $59.50 | 80000 |
| 2024-05-14 | 57.54 | $58.93 | 48000 |
| 2024-05-13 | 57.37 | $58.61 | 75500 |
| 2024-05-10 | 57.24 | $58.87 | 59300 |
| 2024-05-09 | 57.11 | $58.76 | 47200 |
| 2024-05-08 | 57.04 | $58.27 | 391100 |
| 2024-05-07 | 57.00 | $58.04 | 44300 |
| 2024-05-06 | 57.02 | $57.96 | 59900 |
| 2024-05-03 | 57.06 | $57.20 | 73600 |
| 2024-05-02 | 57.12 | $56.93 | 85700 |
| 2024-05-01 | 57.17 | $56.74 | 90800 |
| 2024-04-30 | 57.26 | $56.70 | 55000 |
| 2024-04-29 | 57.35 | $57.28 | 35100 |
| 2024-04-26 | 57.44 | $57.44 | 42700 |
| 2024-04-25 | 57.53 | $57.46 | 45700 |
| 2024-04-24 | 57.61 | $57.85 | 39500 |
| 2024-04-23 | 57.64 | $57.89 | 65000 |
| 2024-04-22 | 57.66 | $57.40 | 84000 |
| 2024-04-19 | 57.70 | $56.74 | 66300 |
| 2024-04-18 | 57.82 | $55.95 | 39400 |
| 2024-04-17 | 57.95 | $55.71 | 89900 |
| 2024-04-16 | 58.05 | $55.60 | 85800 |
| 2024-04-15 | 58.14 | $55.99 | 199200 |
| 2024-04-12 | 58.20 | $56.35 | 97900 |
| 2024-04-11 | 58.25 | $57.26 | 95000 |
| 2024-04-10 | 58.29 | $57.50 | 97100 |
| 2024-04-09 | 58.30 | $58.49 | 87700 |
| 2024-04-08 | 58.25 | $58.74 | 71900 |
| 2024-04-05 | 58.19 | $58.37 | 53200 |
| 2024-04-04 | 58.13 | $57.90 | 69300 |
| 2024-04-03 | 58.11 | $58.55 | 117500 |
| 2024-04-02 | 58.03 | $58.60 | 324400 |
| 2024-04-01 | 57.95 | $58.94 | 197800 |
| 2024-03-28 | 57.84 | $59.40 | 89300 |
| 2024-03-27 | 57.71 | $59.06 | 90300 |
| 2024-03-26 | 57.60 | $58.31 | 57000 |
| 2024-03-25 | 57.52 | $58.30 | 52400 |
| 2024-03-22 | 57.43 | $58.28 | 202300 |
| 2024-03-21 | 57.34 | $59.06 | 142800 |
| 2024-03-20 | 57.21 | $58.57 | 586500 |
| 2024-03-19 | 57.07 | $57.64 | 83400 |
| 2024-03-18 | 56.97 | $57.39 | 129400 |
| 2024-03-15 | 56.89 | $57.22 | 59000 |
| 2024-03-14 | 56.84 | $57.45 | 67900 |
| 2024-03-13 | 56.72 | $58.05 | 82800 |
| 2024-03-12 | 56.54 | $57.74 | 100800 |
| 2024-03-11 | 56.43 | $57.48 | 50300 |
| 2024-03-08 | 56.30 | $57.43 | 113700 |
| 2024-03-07 | 56.17 | $57.30 | 51800 |
| 2024-03-06 | 56.05 | $57.34 | 92900 |
| 2024-03-05 | 55.91 | $57.06 | 63000 |
| 2024-03-04 | 55.78 | $56.92 | 110500 |
| 2024-03-01 | 55.67 | $56.82 | 104300 |
| 2024-02-29 | 55.56 | $56.83 | 53400 |
| 2024-02-28 | 55.45 | $56.78 | 113300 |
| 2024-02-27 | 55.38 | $56.68 | 46100 |
| 2024-02-26 | 55.29 | $56.46 | 53700 |
| 2024-02-23 | 55.20 | $56.64 | 52400 |
| 2024-02-22 | 55.09 | $56.40 | 64800 |
| 2024-02-21 | 54.97 | $55.73 | 59000 |
| 2024-02-20 | 54.88 | $55.62 | 77300 |
| 2024-02-16 | 54.80 | $55.87 | 80400 |
| 2024-02-15 | 54.69 | $56.10 | 86400 |
| 2024-02-14 | 54.52 | $55.14 | 65600 |
| 2024-02-13 | 54.40 | $54.52 | 77500 |
| 2024-02-12 | 54.31 | $55.41 | 83300 |
| 2024-02-09 | 54.19 | $55.04 | 64600 |
| 2024-02-08 | 54.11 | $54.74 | 70100 |
| 2024-02-07 | 54.05 | $54.91 | 79200 |
| 2024-02-06 | 53.97 | $54.57 | 96800 |
| 2024-02-05 | 53.94 | $54.37 | 67900 |
| 2024-02-02 | 53.89 | $54.80 | 94600 |
| 2024-02-01 | 53.81 | $54.59 | 95900 |
| 2024-01-31 | 53.73 | $54.59 | 93600 |
| 2024-01-30 | 53.68 | $55.44 | 93500 |
| 2024-01-29 | 53.59 | $54.92 | 78300 |
| 2024-01-26 | 53.53 | $54.57 | 85900 |
| 2024-01-25 | 53.49 | $54.41 | 88400 |
| 2024-01-24 | 53.44 | $54.14 | 526100 |
| 2024-01-23 | 53.40 | $53.93 | 178300 |
| 2024-01-22 | 53.35 | $54.00 | 145500 |
| 2024-01-19 | 53.28 | $53.62 | 231500 |
| 2024-01-18 | 53.28 | $52.72 | 588000 |
| 2024-01-17 | 53.29 | $52.62 | 155900 |
| 2024-01-16 | 53.30 | $52.75 | 96800 |
| 2024-01-12 | 53.33 | $53.13 | 93200 |
| 2024-01-11 | 53.31 | $53.32 | 80200 |
| 2024-01-10 | 53.23 | $53.53 | 113600 |
| 2024-01-09 | 53.13 | $53.43 | 188000 |
| 2024-01-08 | 53.01 | $53.85 | 92000 |
| 2024-01-05 | 52.86 | $53.47 | 101800 |
| 2024-01-04 | 52.71 | $53.19 | 105800 |
| 2024-01-03 | 52.59 | $53.03 | 296500 |
| 2024-01-02 | 52.49 | $53.61 | 76800 |
| 2023-12-29 | 52.36 | $53.55 | 108200 |
| 2023-12-28 | 52.21 | $53.82 | 153400 |
| 2023-12-27 | 52.01 | $53.69 | 228000 |
| 2023-12-26 | 51.80 | $53.46 | 127800 |
| 2023-12-22 | 51.60 | $53.18 | 89400 |
| 2023-12-21 | 51.43 | $53.07 | 134700 |
| 2023-12-20 | 51.25 | $52.58 | 117400 |
| 2023-12-19 | 51.08 | $53.51 | 145700 |
| 2023-12-18 | 50.87 | $52.97 | 115300 |
| 2023-12-15 | 50.68 | $52.87 | 158500 |
| 2023-12-14 | 50.47 | $53.38 | 133600 |
| 2023-12-13 | 50.24 | $52.75 | 98600 |
| 2023-12-12 | 50.03 | $51.74 | 178000 |
| 2023-12-11 | 49.81 | $51.42 | 110500 |
| 2023-12-08 | 49.61 | $51.10 | 180900 |
| 2023-12-07 | 49.40 | $50.82 | 95500 |
| 2023-12-06 | 49.21 | $50.55 | 627300 |
| 2023-12-05 | 49.04 | $50.77 | 97500 |
| 2023-12-04 | 48.86 | $51.05 | 165300 |
| 2023-12-01 | 48.68 | $50.96 | 122900 |
| 2023-11-30 | 48.47 | $50.42 | 69300 |
| 2023-11-29 | 48.22 | $49.92 | 101600 |
| 2023-11-28 | 47.99 | $49.51 | 123200 |
| 2023-11-27 | 47.75 | $49.52 | 68200 |
| 2023-11-24 | 47.47 | $49.64 | 42400 |
| 2023-11-22 | 47.23 | $49.45 | 99000 |
| 2023-11-21 | 47.00 | $49.21 | 67600 |
| 2023-11-20 | 46.80 | $49.31 | 177700 |
| 2023-11-17 | 46.57 | $49.12 | 46900 |
| 2023-11-16 | 46.37 | $48.80 | 233900 |
| 2023-11-15 | 46.22 | $48.74 | 93400 |
| 2023-11-14 | 46.11 | $48.47 | 84200 |
| 2023-11-13 | 46.05 | $47.38 | 74000 |
| 2023-11-10 | 46.03 | $47.40 | 92900 |
| 2023-11-09 | 45.98 | $46.88 | 58200 |
| 2023-11-08 | 45.96 | $47.13 | 126300 |
| 2023-11-07 | 45.94 | $47.17 | 48500 |
| 2023-11-06 | 45.92 | $47.20 | 85800 |
| 2023-11-03 | 45.88 | $47.40 | 173400 |
| 2023-11-02 | 45.82 | $46.67 | 93900 |
| 2023-11-01 | 45.79 | $45.50 | 339900 |
| 2023-10-31 | 45.80 | $45.21 | 76700 |
| 2023-10-30 | 45.80 | $44.74 | 129000 |
| 2023-10-27 | 45.87 | $44.01 | 126500 |
| 2023-10-26 | 45.99 | $44.87 | 125400 |
| 2023-10-25 | 46.09 | $44.86 | 136500 |
| 2023-10-24 | 46.18 | $45.07 | 133200 |
| 2023-10-23 | 46.25 | $44.78 | 81400 |
| 2023-10-20 | 46.38 | $45.10 | 78600 |
| 2023-10-19 | 46.48 | $45.83 | 59200 |
| 2023-10-18 | 46.56 | $46.43 | 73500 |
| 2023-10-17 | 46.65 | $47.32 | 94200 |
| 2023-10-16 | 46.72 | $47.01 | 88800 |
| 2023-10-13 | 46.80 | $46.41 | 43100 |
| 2023-10-12 | 46.91 | $46.43 | 89000 |
| 2023-10-11 | 47.04 | $46.81 | 232100 |
| 2023-10-10 | 47.13 | $46.73 | 87600 |
| 2023-10-09 | 47.23 | $46.34 | 165000 |
| 2023-10-06 | 47.33 | $46.34 | 134300 |
| 2023-10-05 | 47.42 | $45.95 | 62300 |
| 2023-10-04 | 47.53 | $45.69 | 131300 |
| 2023-10-03 | 47.65 | $45.26 | 214000 |
| 2023-10-02 | 47.80 | $46.08 | 121100 |
| 2023-09-29 | 47.93 | $46.56 | 73600 |
| 2023-09-28 | 48.02 | $46.88 | 149700 |
| 2023-09-27 | 48.10 | $46.50 | 80200 |
| 2023-09-26 | 48.19 | $46.59 | 93400 |
| 2023-09-25 | 48.26 | $47.27 | 92300 |
| 2023-09-22 | 48.27 | $47.12 | 106300 |
| 2023-09-21 | 48.29 | $47.45 | 77300 |
| 2023-09-20 | 48.30 | $48.27 | 56700 |
| 2023-09-19 | 48.24 | $48.61 | 81300 |
| 2023-09-18 | 48.18 | $48.68 | 70600 |
| 2023-09-15 | 48.13 | $48.60 | 53500 |
| 2023-09-14 | 48.08 | $49.10 | 65100 |
| 2023-09-13 | 48.02 | $48.63 | 48400 |
| 2023-09-12 | 47.99 | $48.71 | 53700 |
| 2023-09-11 | 48.00 | $48.33 | 36200 |
| 2023-09-08 | 48.04 | $48.16 | 43300 |
| 2023-09-07 | 48.08 | $48.03 | 56600 |
| 2023-09-06 | 48.13 | $48.13 | 139900 |
| 2023-09-05 | 48.19 | $48.27 | 71600 |
| 2023-09-01 | 48.26 | $48.72 | 47500 |
| 2023-08-31 | 48.29 | $48.30 | 64800 |
| 2023-08-30 | 48.35 | $48.45 | 48000 |
| 2023-08-29 | 48.39 | $48.41 | 55200 |
| 2023-08-28 | 48.46 | $47.93 | 61800 |
| 2023-08-25 | 48.56 | $47.57 | 56100 |
| 2023-08-24 | 48.66 | $47.46 | 53900 |
| 2023-08-23 | 48.76 | $47.54 | 78800 |
| 2023-08-22 | 48.90 | $47.10 | 85900 |
| 2023-08-21 | 49.03 | $47.56 | 67200 |
| 2023-08-18 | 49.16 | $47.63 | 81700 |
| 2023-08-17 | 49.26 | $47.60 | 200000 |
| 2023-08-16 | 49.37 | $47.86 | 103200 |
| 2023-08-15 | 49.45 | $48.02 | 88900 |
| 2023-08-14 | 49.52 | $48.91 | 82800 |
| 2023-08-11 | 49.50 | $49.07 | 63500 |
| 2023-08-10 | 49.46 | $49.01 | 61800 |
| 2023-08-09 | 49.43 | $48.98 | 49500 |
| 2023-08-08 | 49.39 | $49.35 | 91400 |
| 2023-08-07 | 49.31 | $49.81 | 56400 |
| 2023-08-04 | 49.17 | $49.25 | 77900 |
| 2023-08-03 | 49.06 | $49.39 | 82600 |
| 2023-08-02 | 48.92 | $49.38 | 75500 |
| 2023-08-01 | 48.81 | $49.83 | 80700 |
| 2023-07-31 | 48.69 | $49.88 | 96900 |
| 2023-07-28 | 48.55 | $49.62 | 208700 |
| 2023-07-27 | 48.41 | $49.50 | 140800 |
| 2023-07-26 | 48.23 | $50.18 | 85800 |
| 2023-07-25 | 48.02 | $49.78 | 131700 |
| 2023-07-24 | 47.81 | $50.08 | 87100 |
| 2023-07-21 | 47.59 | $49.60 | 103600 |
| 2023-07-20 | 47.40 | $49.81 | 161400 |
| 2023-07-19 | 47.23 | $49.61 | 230400 |
| 2023-07-18 | 47.07 | $49.28 | 91000 |
| 2023-07-17 | 46.94 | $48.62 | 147000 |
| 2023-07-14 | 46.87 | $48.16 | 204900 |
| 2023-07-13 | 46.79 | $48.48 | 163200 |
| 2023-07-12 | 46.71 | $48.11 | 71000 |
| 2023-07-11 | 46.63 | $47.77 | 69500 |
| 2023-07-10 | 46.56 | $47.15 | 85300 |
| 2023-07-07 | 46.53 | $46.91 | 97200 |
| 2023-07-06 | 46.51 | $46.70 | 59500 |
| 2023-07-05 | 46.49 | $47.21 | 96500 |
| 2023-07-03 | 46.41 | $47.39 | 114600 |
| 2023-06-30 | 46.34 | $47.07 | 80500 |
| 2023-06-29 | 46.22 | $46.73 | 197900 |
| 2023-06-28 | 46.10 | $45.92 | 281700 |
| 2023-06-27 | 46.04 | $45.98 | 87700 |
| 2023-06-26 | 45.98 | $45.57 | 94100 |
| 2023-06-23 | 45.92 | $45.64 | 648000 |
| 2023-06-22 | 45.86 | $45.91 | 115300 |
| 2023-06-21 | 45.81 | $46.30 | 132900 |
| 2023-06-20 | 45.76 | $46.44 | 61800 |
| 2023-06-16 | 45.69 | $46.79 | 61600 |
| 2023-06-15 | 45.61 | $47.21 | 61300 |
| 2023-06-14 | 45.50 | $46.59 | 71000 |
| 2023-06-13 | 45.36 | $46.81 | 122100 |
| 2023-06-12 | 45.24 | $46.43 | 113200 |
| 2023-06-09 | 45.11 | $46.47 | 57600 |
| 2023-06-08 | 44.98 | $46.51 | 73600 |
| 2023-06-07 | 44.87 | $46.56 | 54000 |
| 2023-06-06 | 44.76 | $46.29 | 64500 |
| 2023-06-05 | 44.66 | $45.57 | 481700 |
| 2023-06-02 | 44.60 | $45.92 | 99200 |
| 2023-06-01 | 44.47 | $44.80 | 94200 |
| 2023-05-31 | 44.43 | $44.20 | 152900 |
| 2023-05-30 | 44.46 | $44.90 | 67600 |
| 2023-05-26 | 44.51 | $44.73 | 72100 |
| 2023-05-25 | 44.58 | $44.38 | 51100 |
| 2023-05-24 | 44.63 | $44.37 | 69400 |
| 2023-05-23 | 44.66 | $44.95 | 102000 |
| 2023-05-22 | 44.67 | $45.31 | 45200 |
| 2023-05-19 | 44.71 | $45.02 | 94600 |
| 2023-05-18 | 44.78 | $45.26 | 59200 |
| 2023-05-17 | 44.84 | $44.95 | 96700 |
| 2023-05-16 | 44.94 | $43.82 | 70100 |
| 2023-05-15 | 45.07 | $44.28 | 70400 |
| 2023-05-12 | 45.18 | $43.85 | 57000 |
| 2023-05-11 | 45.27 | $44.01 | 83000 |
| 2023-05-10 | 45.34 | $44.16 | 77800 |
| 2023-05-09 | 45.38 | $44.34 | 85900 |
| 2023-05-08 | 45.43 | $44.44 | 79600 |
| 2023-05-05 | 45.44 | $44.37 | 120900 |
| 2023-05-04 | 45.46 | $43.27 | 179700 |
| 2023-05-03 | 45.51 | $44.08 | 323100 |
| 2023-05-02 | 45.53 | $44.69 | 144800 |
| 2023-05-01 | 45.55 | $45.89 | 154300 |
| 2023-04-28 | 45.51 | $46.09 | 185900 |
| 2023-04-27 | 45.44 | $45.53 | 90300 |
| 2023-04-26 | 45.40 | $44.83 | 84600 |
| 2023-04-25 | 45.36 | $45.22 | 98200 |
| 2023-04-24 | 45.31 | $46.15 | 75900 |
| 2023-04-21 | 45.17 | $46.27 | 79400 |
| 2023-04-20 | 45.02 | $46.58 | 283700 |
| 2023-04-19 | 44.88 | $46.83 | 154000 |
| 2023-04-18 | 44.79 | $46.54 | 141700 |
| 2023-04-17 | 44.65 | $46.37 | 86400 |
| 2023-04-14 | 44.50 | $45.74 | 91600 |
| 2023-04-13 | 44.46 | $45.37 | 90800 |
| 2023-04-12 | 44.40 | $45.08 | 107800 |
| 2023-04-11 | 44.41 | $45.19 | 103300 |
| 2023-04-10 | 44.36 | $44.80 | 82500 |
| 2023-04-06 | 44.43 | $44.62 | 84600 |
| 2023-04-05 | 44.56 | $44.39 | 216700 |
| 2023-04-04 | 44.82 | $44.50 | 231000 |
| 2023-04-03 | 45.07 | $45.02 | 185800 |
| 2023-03-31 | 45.36 | $45.10 | 230400 |
| 2023-03-30 | 45.65 | $44.57 | 71300 |
| 2023-03-29 | 45.93 | $44.76 | 100600 |
| 2023-03-28 | 46.22 | $44.13 | 190200 |
| 2023-03-27 | 46.54 | $44.12 | 128500 |
| 2023-03-24 | 46.86 | $43.42 | 292700 |
| 2023-03-23 | 47.22 | $43.29 | 134600 |
| 2023-03-22 | 47.59 | $43.80 | 184600 |
| 2023-03-21 | 47.92 | $45.08 | 307700 |
| 2023-03-20 | 48.19 | $43.74 | 252600 |
| 2023-03-17 | 48.59 | $43.18 | 275600 |
| 2023-03-16 | 49.01 | $45.01 | 173500 |
| 2023-03-15 | 49.37 | $44.13 | 477000 |
| 2023-03-14 | 49.76 | $45.30 | 738400 |
| 2023-03-13 | 50.11 | $44.21 | 578400 |
| 2023-03-10 | 50.49 | $46.18 | 579700 |
| 2023-03-09 | 50.75 | $47.34 | 694600 |
| 2023-03-08 | 50.99 | $49.44 | 73600 |
| 2023-03-07 | 51.14 | $49.59 | 73900 |
| 2023-03-06 | 51.26 | $50.82 | 80100 |
| 2023-03-03 | 51.32 | $50.92 | 150200 |
| 2023-03-02 | 51.38 | $50.16 | 94000 |
| 2023-03-01 | 51.46 | $50.48 | 231100 |
| 2023-02-28 | 51.52 | $50.64 | 110100 |
| 2023-02-27 | 51.53 | $50.54 | 87200 |
| 2023-02-24 | 51.57 | $50.56 | 52200 |
| 2023-02-23 | 51.59 | $50.58 | 53200 |
| 2023-02-22 | 51.60 | $50.49 | 72500 |
| 2023-02-21 | 51.60 | $50.57 | 100300 |
| 2023-02-17 | 51.59 | $51.66 | 57100 |
| 2023-02-16 | 51.50 | $51.61 | 62500 |
| 2023-02-15 | 51.37 | $52.17 | 90600 |
| 2023-02-14 | 51.24 | $52.00 | 65900 |
| 2023-02-13 | 51.16 | $52.26 | 76600 |
| 2023-02-10 | 51.09 | $51.69 | 67400 |
| 2023-02-09 | 51.03 | $51.48 | 61100 |
| 2023-02-08 | 50.97 | $52.17 | 75900 |
| 2023-02-07 | 50.85 | $52.48 | 76300 |
| 2023-02-06 | 50.69 | $51.89 | 48000 |
| 2023-02-03 | 50.57 | $52.07 | 122400 |
| 2023-02-02 | 50.39 | $52.03 | 84600 |
| 2023-02-01 | 50.23 | $51.86 | 163200 |
| 2023-01-31 | 50.05 | $51.67 | 67300 |
| 2023-01-30 | 49.86 | $50.89 | 59300 |
| 2023-01-27 | 49.72 | $51.21 | 70500 |
| 2023-01-26 | 49.53 | $51.10 | 124500 |
| 2023-01-25 | 49.36 | $50.76 | 86300 |
| 2023-01-24 | 49.21 | $50.37 | 225300 |
| 2023-01-23 | 49.06 | $50.41 | 248300 |
| 2023-01-20 | 48.93 | $49.86 | 77200 |
| 2023-01-19 | 48.80 | $48.98 | 391100 |
| 2023-01-18 | 48.69 | $49.53 | 269100 |
| 2023-01-17 | 48.57 | $50.50 | 189400 |
| 2023-01-13 | 48.42 | $50.84 | 370300 |
| 2023-01-12 | 48.31 | $50.47 | 82100 |
| 2023-01-11 | 48.25 | $50.24 | 77300 |
| 2023-01-10 | 48.20 | $49.76 | 139400 |
| 2023-01-09 | 48.14 | $49.40 | 201300 |
| 2023-01-06 | 48.11 | $49.53 | 86900 |
| 2023-01-05 | 48.06 | $48.43 | 71300 |
| 2023-01-04 | 48.09 | $48.85 | 76500 |
| 2023-01-03 | 48.11 | $48.10 | 98800 |
| 2022-12-30 | 48.24 | $47.94 | 181500 |
| 2022-12-29 | 48.39 | $48.15 | 115000 |
| 2022-12-28 | 48.55 | $47.37 | 122400 |
| 2022-12-27 | 48.69 | $47.69 | 60500 |
| 2022-12-23 | 48.81 | $47.69 | 69400 |
| 2022-12-22 | 48.98 | $47.45 | 105300 |
| 2022-12-21 | 49.14 | $47.91 | 125800 |
| 2022-12-20 | 49.27 | $47.08 | 159500 |
| 2022-12-19 | 49.42 | $46.90 | 129900 |
| 2022-12-16 | 49.57 | $47.01 | 133700 |
| 2022-12-15 | 49.69 | $47.67 | 110100 |
| 2022-12-14 | 49.80 | $48.61 | 142400 |
| 2022-12-13 | 49.88 | $49.29 | 212900 |
| 2022-12-12 | 49.92 | $49.18 | 112000 |
| 2022-12-09 | 50.01 | $48.58 | 94100 |
| 2022-12-08 | 50.11 | $48.74 | 161300 |
| 2022-12-07 | 50.08 | $48.63 | 396600 |
| 2022-12-06 | 50.09 | $48.92 | 269800 |
| 2022-12-05 | 50.08 | $49.32 | 127100 |
| 2022-12-02 | 50.03 | $50.73 | 61400 |
| 2022-12-01 | 49.86 | $50.94 | 185100 |
| 2022-11-30 | 49.71 | $51.20 | 79500 |
| 2022-11-29 | 49.57 | $50.32 | 86900 |
| 2022-11-28 | 49.47 | $50.06 | 136000 |
| 2022-11-25 | 49.39 | $50.97 | 20900 |
| 2022-11-23 | 49.21 | $50.72 | 51600 |
| 2022-11-22 | 49.02 | $50.51 | 58400 |
| 2022-11-21 | 48.84 | $50.05 | 70300 |
| 2022-11-18 | 48.65 | $49.86 | 79100 |
| 2022-11-17 | 48.44 | $49.51 | 48300 |
| 2022-11-16 | 48.18 | $49.89 | 142800 |
| 2022-11-15 | 47.95 | $50.22 | 382300 |
| 2022-11-14 | 47.74 | $50.06 | 113600 |
| 2022-11-11 | 47.50 | $50.93 | 78000 |
| 2022-11-10 | 47.16 | $50.57 | 109700 |
| 2022-11-09 | 46.88 | $48.09 | 62300 |
| 2022-11-08 | 46.64 | $48.95 | 476300 |
| 2022-11-07 | 46.35 | $48.73 | 65600 |
| 2022-11-04 | 46.11 | $48.29 | 80900 |
| 2022-11-03 | 45.89 | $47.35 | 66200 |
| 2022-11-02 | 45.78 | $47.84 | 82900 |
| 2022-11-01 | 45.67 | $48.50 | 111900 |
| 2022-10-31 | 45.54 | $48.29 | 46200 |
| 2022-10-28 | 45.34 | $48.55 | 56900 |
| 2022-10-27 | 45.07 | $47.32 | 72400 |
| 2022-10-26 | 44.87 | $46.96 | 121300 |
| 2022-10-25 | 44.73 | $46.84 | 157400 |
| 2022-10-24 | 44.55 | $46.20 | 133800 |
| 2022-10-21 | 44.41 | $45.61 | 75500 |
| 2022-10-20 | 44.33 | $44.42 | 110900 |
| 2022-10-19 | 44.36 | $45.21 | 85400 |
| 2022-10-18 | 44.39 | $45.99 | 144000 |
| 2022-10-17 | 44.42 | $45.29 | 137100 |
| 2022-10-14 | 44.52 | $44.21 | 104500 |
| 2022-10-13 | 44.65 | $44.92 | 126200 |
| 2022-10-12 | 44.78 | $43.24 | 69900 |
| 2022-10-11 | 44.99 | $43.29 | 300200 |
| 2022-10-10 | 45.20 | $43.81 | 77600 |
| 2022-10-07 | 45.47 | $43.99 | 59300 |
| 2022-10-06 | 45.71 | $45.06 | 62500 |
| 2022-10-05 | 45.88 | $45.65 | 130600 |
| 2022-10-04 | 45.97 | $45.99 | 102100 |
| 2022-10-03 | 46.00 | $44.22 | 104600 |
| 2022-09-30 | 46.13 | $43.08 | 65600 |
| 2022-09-29 | 46.34 | $43.45 | 121000 |
| 2022-09-28 | 46.52 | $44.08 | 172000 |
| 2022-09-27 | 46.68 | $43.20 | 382100 |
| 2022-09-26 | 46.90 | $43.44 | 99100 |
| 2022-09-23 | 47.13 | $44.14 | 178100 |
| 2022-09-22 | 47.40 | $44.92 | 192900 |
| 2022-09-21 | 47.60 | $45.76 | 91800 |
| 2022-09-20 | 47.74 | $46.65 | 200000 |
| 2022-09-19 | 47.84 | $47.34 | 46100 |
| 2022-09-16 | 47.97 | $46.81 | 60600 |
| 2022-09-15 | 48.17 | $47.56 | 62500 |
| 2022-09-14 | 48.33 | $47.36 | 68900 |
| 2022-09-13 | 48.51 | $47.42 | 63600 |
| 2022-09-12 | 48.68 | $49.29 | 57400 |
| 2022-09-09 | 48.75 | $48.86 | 53500 |
| 2022-09-08 | 48.80 | $48.33 | 61000 |
| 2022-09-07 | 48.85 | $47.55 | 94300 |
| 2022-09-06 | 48.89 | $46.63 | 58200 |
| 2022-09-02 | 48.96 | $46.79 | 60500 |
| 2022-09-01 | 49.02 | $47.14 | 88700 |
| 2022-08-31 | 49.05 | $47.05 | 98300 |
| 2022-08-30 | 49.08 | $47.41 | 61900 |
| 2022-08-29 | 49.07 | $47.63 | 88700 |
| 2022-08-26 | 49.07 | $48.05 | 48600 |
| 2022-08-25 | 49.07 | $49.54 | 50700 |
| 2022-08-24 | 48.96 | $48.79 | 45700 |
| 2022-08-23 | 48.87 | $48.57 | 71400 |
| 2022-08-22 | 48.75 | $48.75 | 136100 |
| 2022-08-19 | 48.65 | $49.83 | 56600 |
| 2022-08-18 | 48.48 | $50.81 | 38700 |
| 2022-08-17 | 48.28 | $50.75 | 78700 |
| 2022-08-16 | 48.07 | $51.06 | 70400 |
| 2022-08-15 | 47.84 | $50.74 | 55200 |
| 2022-08-12 | 47.55 | $50.67 | 69900 |
| 2022-08-11 | 47.26 | $49.87 | 171100 |
| 2022-08-10 | 46.95 | $49.40 | 58400 |
| 2022-08-09 | 46.70 | $48.24 | 75100 |
| 2022-08-08 | 46.53 | $48.04 | 68700 |
| 2022-08-05 | 46.39 | $48.04 | 93500 |
| 2022-08-04 | 46.26 | $47.68 | 47600 |
| 2022-08-03 | 46.16 | $47.81 | 70600 |
| 2022-08-02 | 46.02 | $47.12 | 72800 |
| 2022-08-01 | 45.93 | $47.66 | 187300 |
| 2022-07-29 | 45.81 | $47.97 | 69900 |
| 2022-07-28 | 45.64 | $47.34 | 133900 |
| 2022-07-27 | 45.52 | $46.96 | 58800 |
| 2022-07-26 | 45.44 | $46.22 | 89500 |
| 2022-07-25 | 45.42 | $46.82 | 52000 |
| 2022-07-22 | 45.37 | $46.49 | 52500 |
| 2022-07-21 | 45.26 | $46.79 | 62200 |
| 2022-07-20 | 45.14 | $46.56 | 71600 |
| 2022-07-19 | 45.04 | $46.31 | 135800 |
| 2022-07-18 | 44.91 | $44.91 | 86800 |
| 2022-07-15 | 44.85 | $45.04 | 562600 |
| 2022-07-14 | 44.84 | $43.58 | 125200 |
| 2022-07-13 | 44.88 | $44.45 | 90100 |
| 2022-07-12 | 44.90 | $44.89 | 98700 |
| 2022-07-11 | 44.97 | $45.13 | 73100 |
| 2022-07-08 | 45.12 | $45.54 | 108700 |
| 2022-07-07 | 45.30 | $45.67 | 55400 |
| 2022-07-06 | 45.52 | $44.98 | 97300 |
| 2022-07-05 | 45.77 | $45.19 | 86400 |
| 2022-07-01 | 45.98 | $45.27 | 51500 |
| 2022-06-30 | 46.24 | $44.63 | 71600 |
| 2022-06-29 | 46.48 | $44.98 | 53300 |
| 2022-06-28 | 46.75 | $45.33 | 226100 |
| 2022-06-27 | 47.01 | $45.75 | 79700 |
| 2022-06-24 | 47.20 | $45.96 | 75900 |
| 2022-06-23 | 47.33 | $44.27 | 127200 |
| 2022-06-22 | 47.51 | $44.42 | 335200 |
| 2022-06-21 | 47.70 | $44.51 | 97200 |
| 2022-06-17 | 47.81 | $43.64 | 119000 |
| 2022-06-16 | 47.97 | $43.68 | 146000 |
| 2022-06-15 | 48.14 | $44.95 | 113600 |
| 2022-06-14 | 48.31 | $44.45 | 234600 |
| 2022-06-13 | 48.44 | $44.77 | 709600 |
| 2022-06-10 | 48.58 | $46.31 | 138800 |
| 2022-06-09 | 48.60 | $48.02 | 93200 |
| 2022-06-08 | 48.54 | $49.27 | 99000 |
| 2022-06-07 | 48.45 | $50.11 | 56100 |
| 2022-06-06 | 48.34 | $49.79 | 103300 |
| 2022-06-03 | 48.30 | $49.56 | 67100 |
| 2022-06-02 | 48.29 | $50.30 | 85200 |
| 2022-06-01 | 48.32 | $49.54 | 186000 |
| 2022-05-31 | 48.32 | $50.36 | 181200 |
| 2022-05-27 | 48.24 | $50.52 | 135600 |
| 2022-05-26 | 48.14 | $49.61 | 142000 |
| 2022-05-25 | 48.18 | $48.45 | 113400 |
| 2022-05-24 | 48.24 | $47.99 | 425700 |
| 2022-05-23 | 48.33 | $48.12 | 211700 |
| 2022-05-20 | 48.47 | $46.74 | 194000 |
| 2022-05-19 | 48.69 | $46.81 | 235000 |
| 2022-05-18 | 48.97 | $47.12 | 133000 |
| 2022-05-17 | 49.28 | $48.40 | 472000 |
| 2022-05-16 | 49.51 | $47.08 | 346700 |
| 2022-05-13 | 49.77 | $47.44 | 146500 |
| 2022-05-12 | 49.99 | $46.67 | 275200 |
| 2022-05-11 | 50.28 | $46.89 | 150600 |
| 2022-05-10 | 50.55 | $47.46 | 230600 |
| 2022-05-09 | 50.82 | $47.85 | 319400 |
| 2022-05-06 | 51.08 | $49.06 | 140100 |
| 2022-05-05 | 51.26 | $49.46 | 128700 |
| 2022-05-04 | 51.44 | $50.90 | 112500 |
| 2022-05-03 | 51.56 | $49.46 | 128900 |
| 2022-05-02 | 51.78 | $48.79 | 276300 |
| 2022-04-29 | 52.04 | $48.59 | 116100 |
| 2022-04-28 | 52.32 | $50.33 | 115400 |
| 2022-04-27 | 52.57 | $49.63 | 216800 |
| 2022-04-26 | 52.88 | $49.72 | 226600 |
| 2022-04-25 | 53.16 | $51.08 | 181400 |
| 2022-04-22 | 53.39 | $50.99 | 122600 |
| 2022-04-21 | 53.59 | $52.48 | 71900 |
| 2022-04-20 | 53.70 | $53.37 | 93900 |
| 2022-04-19 | 53.81 | $52.99 | 116800 |
| 2022-04-18 | 53.90 | $52.18 | 242400 |
| 2022-04-14 | 54.03 | $51.91 | 114200 |
| 2022-04-13 | 54.18 | $52.48 | 455400 |
| 2022-04-12 | 54.27 | $52.31 | 355100 |
| 2022-04-11 | 54.30 | $52.84 | 350400 |
| 2022-04-08 | 54.26 | $53.08 | 107300 |
| 2022-04-07 | 54.19 | $52.69 | 162200 |
| 2022-04-06 | 54.16 | $52.90 | 203700 |
| 2022-04-05 | 54.13 | $53.39 | 94100 |
| 2022-04-04 | 53.99 | $53.82 | 153700 |
| 2022-04-01 | 53.83 | $54.04 | 198200 |
| 2022-03-31 | 53.77 | $54.15 | 150600 |
| 2022-03-30 | 53.76 | $55.26 | 157400 |
| 2022-03-29 | 53.71 | $55.90 | 390300 |
| 2022-03-28 | 53.56 | $55.43 | 192800 |
| 2022-03-25 | 53.53 | $55.62 | 89200 |
| 2022-03-24 | 53.53 | $55.00 | 98000 |
| 2022-03-23 | 53.47 | $54.54 | 126700 |
| 2022-03-22 | 53.46 | $55.63 | 281100 |
| 2022-03-21 | 53.44 | $54.73 | 149100 |
| 2022-03-18 | 53.49 | $54.89 | 109200 |
| 2022-03-17 | 53.53 | $54.89 | 190200 |
| 2022-03-16 | 53.64 | $54.35 | 234000 |
| 2022-03-15 | 53.78 | $52.80 | 198800 |
| 2022-03-14 | 53.95 | $52.13 | 264100 |
| 2022-03-11 | 54.19 | $51.70 | 223700 |
| 2022-03-10 | 54.49 | $52.02 | 137300 |
| 2022-03-09 | 54.79 | $52.36 | 192300 |
| 2022-03-08 | 55.07 | $50.54 | 372400 |
| 2022-03-07 | 55.40 | $50.69 | 370200 |
| 2022-03-04 | 55.71 | $52.81 | 166800 |
| 2022-03-03 | 55.87 | $53.98 | 164200 |
| 2022-03-02 | 56.00 | $54.21 | 194100 |
| 2022-03-01 | 56.11 | $52.83 | 690300 |
| 2022-02-28 | 56.25 | $54.91 | 164800 |
| 2022-02-25 | 56.25 | $55.53 | 168500 |
| 2022-02-24 | 56.19 | $53.76 | 453500 |
| 2022-02-23 | 56.24 | $54.34 | 610900 |
| 2022-02-22 | 56.26 | $55.30 | 326200 |
| 2022-02-18 | 56.22 | $55.68 | 127400 |
| 2022-02-17 | 56.16 | $55.69 | 168400 |
| 2022-02-16 | 56.14 | $57.19 | 117900 |
| 2022-02-15 | 56.08 | $57.12 | 135100 |
| 2022-02-14 | 56.07 | $56.23 | 299100 |
| 2022-02-11 | 56.17 | $56.83 | 226200 |
| 2022-02-10 | 56.26 | $57.68 | 380600 |
| 2022-02-09 | 56.32 | $58.19 | 320500 |
| 2022-02-08 | 56.36 | $57.88 | 398400 |
| 2022-02-07 | 56.38 | $57.06 | 166400 |
| 2022-02-04 | 56.46 | $56.93 | 140600 |
| 2022-02-03 | 56.51 | $56.03 | 144400 |
| 2022-02-02 | 56.56 | $56.64 | 122000 |
| 2022-02-01 | 56.63 | $56.41 | 736100 |
| 2022-01-31 | 56.63 | $55.65 | 208300 |
| 2022-01-28 | 56.65 | $54.91 | 382400 |
| 2022-01-27 | 56.70 | $54.26 | 227600 |
| 2022-01-26 | 56.80 | $54.70 | 243700 |
| 2022-01-25 | 56.87 | $54.75 | 341700 |
| 2022-01-24 | 56.94 | $54.57 | 707700 |
| 2022-01-21 | 57.00 | $54.38 | 328700 |
| 2022-01-20 | 57.05 | $55.46 | 328600 |
| 2022-01-19 | 57.02 | $55.90 | 400600 |
| 2022-01-18 | 56.91 | $56.89 | 378600 |
| 2022-01-14 | 56.81 | $58.22 | 282700 |
| 2022-01-13 | 56.70 | $58.68 | 486800 |
| 2022-01-12 | 56.56 | $58.97 | 347700 |
| 2022-01-11 | 56.38 | $58.90 | 1.0M |
| 2022-01-10 | 56.20 | $58.36 | 364700 |
| 2022-01-07 | 56.08 | $58.58 | 302200 |
| 2022-01-06 | 55.95 | $57.96 | 349400 |
| 2022-01-05 | 55.87 | $57.10 | 876300 |
| 2022-01-04 | 55.83 | $57.86 | 268900 |
| 2022-01-03 | 55.71 | $56.55 | 270500 |
| 2021-12-31 | 55.62 | $55.92 | 100700 |
| 2021-12-30 | 55.61 | $56.02 | 192300 |
| 2021-12-29 | 55.51 | $56.14 | 109600 |
| 2021-12-28 | 55.43 | $56.20 | 170800 |
| 2021-12-27 | 55.43 | $56.23 | 109400 |
| 2021-12-23 | 55.41 | $55.70 | 108600 |
| 2021-12-22 | 55.52 | $55.29 | 125500 |
| 2021-12-21 | 55.66 | $54.89 | 791500 |
| 2021-12-20 | 55.77 | $53.73 | 402800 |
| 2021-12-17 | 55.91 | $54.82 | 333600 |
| 2021-12-16 | 56.02 | $56.19 | 348400 |
| 2021-12-15 | 56.07 | $55.75 | 136700 |
| 2021-12-14 | 56.18 | $55.48 | 149100 |
| 2021-12-13 | 56.31 | $55.27 | 126600 |
| 2021-12-10 | 56.44 | $55.99 | 110600 |
| 2021-12-09 | 56.54 | $55.96 | 128600 |
| 2021-12-08 | 56.62 | $56.24 | 120800 |
| 2021-12-07 | 56.70 | $56.41 | 140500 |
| 2021-12-06 | 56.79 | $55.49 | 217700 |
| 2021-12-03 | 56.91 | $54.70 | 188800 |
| 2021-12-02 | 57.06 | $55.60 | 156900 |
| 2021-12-01 | 57.20 | $54.05 | 722900 |
| 2021-11-30 | 57.41 | $54.69 | 313700 |
| 2021-11-29 | 57.57 | $56.07 | 160700 |
| 2021-11-26 | 57.65 | $55.95 | 223000 |
| 2021-11-24 | 57.75 | $57.88 | 105700 |
| 2021-11-23 | 57.71 | $57.98 | 190500 |
| 2021-11-22 | 57.73 | $57.13 | 183500 |
| 2021-11-19 | 57.78 | $56.46 | 219300 |
| 2021-11-18 | 57.87 | $57.05 | 182400 |
| 2021-11-17 | 57.90 | $57.29 | 158100 |
| 2021-11-16 | 57.92 | $57.93 | 97300 |
| 2021-11-15 | 57.87 | $57.96 | 97900 |
| 2021-11-12 | 57.81 | $57.96 | 247700 |
| 2021-11-11 | 57.74 | $57.92 | 79600 |
| 2021-11-10 | 57.63 | $57.70 | 115000 |
| 2021-11-09 | 57.50 | $57.84 | 213400 |
| 2021-11-08 | 57.37 | $58.12 | 218900 |
| 2021-11-05 | 57.23 | $57.87 | 180600 |
| 2021-11-04 | 57.12 | $57.76 | 285200 |
| 2021-11-03 | 57.01 | $58.47 | 156300 |
| 2021-11-02 | 56.85 | $58.07 | 163500 |
| 2021-11-01 | 56.69 | $58.00 | 262100 |
| 2021-10-29 | 56.50 | $57.71 | 189400 |
| 2021-10-28 | 56.34 | $57.87 | 132700 |
| 2021-10-27 | 56.13 | $57.15 | 1.0M |
| 2021-10-26 | 56.00 | $58.26 | 184600 |
| 2021-10-25 | 55.81 | $58.25 | 241800 |
| 2021-10-22 | 55.66 | $58.25 | 356200 |
| 2021-10-21 | 55.47 | $57.53 | 163600 |
| 2021-10-20 | 55.30 | $57.69 | 187200 |
| 2021-10-19 | 55.06 | $57.11 | 298700 |
| 2021-10-18 | 54.82 | $56.57 | 442100 |
| 2021-10-15 | 54.60 | $56.60 | 265100 |
| 2021-10-14 | 54.44 | $55.86 | 125500 |
| 2021-10-13 | 54.35 | $54.97 | 163900 |
| 2021-10-12 | 54.30 | $55.22 | 244200 |
| 2021-10-11 | 54.21 | $55.31 | 147800 |
| 2021-10-08 | 54.16 | $55.80 | 106100 |
| 2021-10-07 | 54.05 | $55.56 | 120900 |
| 2021-10-06 | 53.98 | $55.13 | 115400 |
| 2021-10-05 | 53.92 | $55.05 | 158700 |
| 2021-10-04 | 53.87 | $54.18 | 222500 |
| 2021-10-01 | 53.89 | $54.49 | 198600 |
| 2021-09-30 | 53.90 | $53.69 | 403900 |
| 2021-09-29 | 53.94 | $54.46 | 115900 |
| 2021-09-28 | 53.97 | $54.42 | 139600 |
| 2021-09-27 | 53.99 | $55.25 | 171500 |
| 2021-09-24 | 54.01 | $54.51 | 119000 |
| 2021-09-23 | 54.02 | $54.21 | 105500 |
| 2021-09-22 | 54.07 | $52.90 | 126800 |
| 2021-09-21 | 54.15 | $52.16 | 133900 |
| 2021-09-20 | 54.25 | $52.20 | 271200 |
| 2021-09-17 | 54.33 | $53.46 | 86300 |
| 2021-09-16 | 54.32 | $53.94 | 101300 |
| 2021-09-15 | 54.31 | $54.04 | 78100 |
| 2021-09-14 | 54.33 | $53.47 | 288900 |
| 2021-09-13 | 54.39 | $54.23 | 135500 |
| 2021-09-10 | 54.43 | $53.68 | 125600 |
| 2021-09-09 | 54.51 | $54.04 | 191800 |
| 2021-09-08 | 54.57 | $53.96 | 121100 |
| 2021-09-07 | 54.60 | $54.10 | 96700 |
| 2021-09-03 | 54.60 | $54.50 | 79800 |
| 2021-09-02 | 54.58 | $54.73 | 205600 |
| 2021-09-01 | 54.49 | $54.62 | 98400 |
| 2021-08-31 | 54.37 | $54.88 | 120100 |
| 2021-08-30 | 54.26 | $54.84 | 127900 |
| 2021-08-27 | 54.12 | $55.63 | 117000 |
| 2021-08-26 | 53.95 | $54.78 | 149900 |
| 2021-08-25 | 53.84 | $55.18 | 179600 |
| 2021-08-24 | 53.68 | $54.56 | 244100 |
| 2021-08-23 | 53.55 | $54.19 | 92000 |
| 2021-08-20 | 53.44 | $53.73 | 105000 |
| 2021-08-19 | 53.33 | $53.31 | 118800 |
| 2021-08-18 | 53.25 | $53.76 | 102300 |
| 2021-08-17 | 53.17 | $54.31 | 98400 |
| 2021-08-16 | 53.01 | $54.82 | 110700 |
| 2021-08-13 | 52.77 | $54.94 | 111000 |
| 2021-08-12 | 52.60 | $55.30 | 137000 |
| 2021-08-11 | 52.44 | $55.27 | 161500 |
| 2021-08-10 | 52.27 | $54.60 | 275800 |
| 2021-08-09 | 52.15 | $54.12 | 136900 |
| 2021-08-06 | 52.08 | $54.01 | 142000 |
| 2021-08-05 | 52.00 | $52.96 | 98100 |
| 2021-08-04 | 51.89 | $52.30 | 497700 |
| 2021-08-03 | 51.87 | $52.61 | 170900 |
| 2021-08-02 | 51.84 | $52.09 | 172900 |
| 2021-07-30 | 51.86 | $52.19 | 144300 |
| 2021-07-29 | 51.90 | $52.52 | 81500 |
| 2021-07-28 | 51.89 | $51.96 | 305700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
79.15
2026-07-24
Close Price
$80.22
Vol: 128400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
44.63
Average
59.35
Maximum
79.15
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 79.15 | $80.22 | 128400 |
| 2026-07-23 | 79.04 | $79.52 | 139900 |
| 2026-07-22 | 78.99 | $79.89 | 91200 |
| 2026-07-21 | 78.89 | $80.05 | 58366 |
| 2026-07-20 | 78.77 | $79.99 | 56647 |
| 2026-07-17 | 78.64 | $80.32 | 75850 |
| 2026-07-16 | 78.46 | $81.05 | 75500 |
| 2026-07-15 | 78.19 | $80.60 | 78757 |
| 2026-07-14 | 77.94 | $80.12 | 73342 |
| 2026-07-13 | 77.71 | $79.86 | 60027 |
| 2026-07-10 | 77.48 | $79.43 | 84302 |
| 2026-07-09 | 77.28 | $79.17 | 151843 |
| 2026-07-08 | 77.08 | $78.37 | 334500 |
| 2026-07-07 | 76.94 | $79.88 | 75847 |
| 2026-07-06 | 76.63 | $80.00 | 130800 |
| 2026-07-02 | 76.28 | $79.24 | 129446 |
| 2026-07-01 | 75.97 | $78.24 | 73745 |
| 2026-06-30 | 75.73 | $76.56 | 94600 |
| 2026-06-29 | 75.64 | $76.67 | 77903 |
| 2026-06-26 | 75.53 | $76.50 | 83916 |
| 2026-06-25 | 75.43 | $76.25 | 86300 |
| 2026-06-24 | 75.35 | $76.58 | 159348 |
| 2026-06-23 | 75.22 | $76.74 | 222092 |
| 2026-06-22 | 75.06 | $76.39 | 117537 |
| 2026-06-18 | 74.92 | $76.03 | 75638 |
| 2026-06-17 | 74.80 | $76.89 | 87400 |
| 2026-06-16 | 74.58 | $77.41 | 91400 |
| 2026-06-15 | 74.28 | $76.28 | 76000 |
| 2026-06-12 | 74.07 | $76.07 | 66334 |
| 2026-06-11 | 73.86 | $75.05 | 113121 |
| 2026-06-10 | 73.73 | $74.44 | 66937 |
| 2026-06-09 | 73.66 | $74.72 | 108200 |
| 2026-06-08 | 73.55 | $73.98 | 72330 |
| 2026-06-05 | 73.50 | $74.39 | 92163 |
| 2026-06-04 | 73.41 | $74.25 | 149600 |
| 2026-06-03 | 73.32 | $72.32 | 161300 |
| 2026-06-02 | 73.43 | $73.36 | 62821 |
| 2026-06-01 | 73.43 | $73.31 | 74600 |
| 2026-05-29 | 73.45 | $73.51 | 93904 |
| 2026-05-28 | 73.44 | $73.13 | 121900 |
| 2026-05-27 | 73.47 | $73.34 | 92500 |
| 2026-05-26 | 73.49 | $73.99 | 107600 |
| 2026-05-22 | 73.43 | $73.94 | 93900 |
| 2026-05-21 | 73.38 | $73.79 | 118327 |
| 2026-05-20 | 73.34 | $73.62 | 108239 |
| 2026-05-19 | 73.31 | $72.78 | 101500 |
| 2026-05-18 | 73.36 | $73.60 | 105000 |
| 2026-05-15 | 73.34 | $72.77 | 58200 |
| 2026-05-14 | 73.40 | $73.07 | 89900 |
| 2026-05-13 | 73.43 | $72.61 | 107466 |
| 2026-05-12 | 73.52 | $73.45 | 153827 |
| 2026-05-11 | 73.53 | $73.02 | 96825 |
| 2026-05-08 | 73.58 | $73.28 | 66840 |
| 2026-05-07 | 73.61 | $73.63 | 116532 |
| 2026-05-06 | 73.61 | $74.03 | 121887 |
| 2026-05-05 | 73.56 | $73.73 | 78946 |
| 2026-05-04 | 73.55 | $73.60 | 126913 |
| 2026-05-01 | 73.54 | $74.11 | 156105 |
| 2026-04-30 | 73.48 | $74.40 | 120910 |
| 2026-04-29 | 73.38 | $74.07 | 101900 |
| 2026-04-28 | 73.31 | $74.14 | 124100 |
| 2026-04-27 | 73.22 | $74.08 | 55800 |
| 2026-04-24 | 73.13 | $73.58 | 94100 |
| 2026-04-23 | 73.09 | $74.01 | 1.1M |
| 2026-04-22 | 72.99 | $74.58 | 79895 |
| 2026-04-21 | 72.82 | $74.70 | 138912 |
| 2026-04-20 | 72.62 | $75.21 | 76147 |
| 2026-04-17 | 72.35 | $74.94 | 176837 |
| 2026-04-16 | 72.08 | $74.21 | 105328 |
| 2026-04-15 | 71.85 | $74.43 | 94769 |
| 2026-04-14 | 71.58 | $73.86 | 102000 |
| 2026-04-13 | 71.34 | $73.61 | 100011 |
| 2026-04-10 | 71.10 | $72.36 | 99712 |
| 2026-04-09 | 70.97 | $73.12 | 143200 |
| 2026-04-08 | 70.75 | $72.89 | 97521 |
| 2026-04-07 | 70.52 | $71.00 | 78361 |
| 2026-04-06 | 70.47 | $70.99 | 94931 |
| 2026-04-02 | 70.42 | $70.48 | 84500 |
| 2026-04-01 | 70.41 | $70.18 | 124330 |
| 2026-03-31 | 70.43 | $70.20 | 128719 |
| 2026-03-30 | 70.46 | $68.67 | 158700 |
| 2026-03-27 | 70.65 | $67.93 | 229900 |
| 2026-03-26 | 70.93 | $69.69 | 129606 |
| 2026-03-25 | 71.06 | $70.11 | 104443 |
| 2026-03-24 | 71.16 | $69.97 | 145770 |
| 2026-03-23 | 71.29 | $69.93 | 224600 |
| 2026-03-20 | 71.43 | $69.23 | 130300 |
| 2026-03-19 | 71.66 | $69.55 | 262528 |
| 2026-03-18 | 71.88 | $69.54 | 143517 |
| 2026-03-17 | 72.13 | $70.40 | 236332 |
| 2026-03-16 | 72.31 | $70.00 | 117822 |
| 2026-03-13 | 72.56 | $69.39 | 179148 |
| 2026-03-12 | 72.89 | $69.41 | 188021 |
| 2026-03-11 | 73.26 | $70.54 | 167900 |
| 2026-03-10 | 73.54 | $71.16 | 153100 |
| 2026-03-09 | 73.79 | $71.53 | 175739 |
| 2026-03-06 | 74.03 | $71.87 | 128193 |
| 2026-03-05 | 74.26 | $72.93 | 124223 |
| 2026-03-04 | 74.40 | $73.39 | 113909 |
| 2026-03-03 | 74.51 | $73.02 | 355706 |
| 2026-03-02 | 74.66 | $73.19 | 121930 |
| 2026-02-27 | 74.82 | $73.11 | 144815 |
| 2026-02-26 | 75.00 | $74.78 | 86309 |
| 2026-02-25 | 75.02 | $73.89 | 163109 |
| 2026-02-24 | 75.14 | $72.67 | 137141 |
| 2026-02-23 | 75.40 | $72.32 | 182800 |
| 2026-02-20 | 75.72 | $74.87 | 84826 |
| 2026-02-19 | 75.81 | $74.46 | 97218 |
| 2026-02-18 | 75.95 | $75.09 | 82540 |
| 2026-02-17 | 76.04 | $74.51 | 133312 |
| 2026-02-13 | 76.21 | $73.82 | 114739 |
| 2026-02-12 | 76.46 | $73.82 | 118800 |
| 2026-02-11 | 76.74 | $75.37 | 120871 |
| 2026-02-10 | 76.88 | $76.55 | 100901 |
| 2026-02-09 | 76.91 | $77.09 | 94400 |
| 2026-02-06 | 76.89 | $77.48 | 117131 |
| 2026-02-05 | 76.83 | $76.05 | 85800 |
| 2026-02-04 | 76.92 | $76.95 | 90500 |
| 2026-02-03 | 76.91 | $76.38 | 109466 |
| 2026-02-02 | 76.97 | $77.01 | 128345 |
| 2026-01-30 | 76.96 | $76.22 | 133316 |
| 2026-01-29 | 77.04 | $76.47 | 115700 |
| 2026-01-28 | 77.10 | $75.69 | 126200 |
| 2026-01-27 | 77.25 | $75.78 | 160800 |
| 2026-01-26 | 77.41 | $76.30 | 110800 |
| 2026-01-23 | 77.52 | $75.87 | 117600 |
| 2026-01-22 | 77.70 | $77.03 | 105026 |
| 2026-01-21 | 77.77 | $76.49 | 91334 |
| 2026-01-20 | 77.90 | $76.02 | 161206 |
| 2026-01-16 | 78.10 | $77.62 | 138925 |
| 2026-01-15 | 78.15 | $77.65 | 312015 |
| 2026-01-14 | 78.20 | $77.22 | 364809 |
| 2026-01-13 | 78.30 | $77.27 | 242514 |
| 2026-01-12 | 78.41 | $78.68 | 159922 |
| 2026-01-09 | 78.38 | $79.34 | 116402 |
| 2026-01-08 | 78.28 | $79.61 | 90400 |
| 2026-01-07 | 78.14 | $79.11 | 163600 |
| 2026-01-06 | 78.04 | $80.18 | 158000 |
| 2026-01-05 | 77.82 | $79.80 | 182400 |
| 2026-01-02 | 77.61 | $78.01 | 125200 |
| 2025-12-31 | 77.57 | $77.74 | 164222 |
| 2025-12-30 | 77.55 | $78.37 | 93928 |
| 2025-12-29 | 77.46 | $78.62 | 76700 |
| 2025-12-26 | 77.34 | $79.08 | 42512 |
| 2025-12-24 | 77.16 | $79.23 | 54800 |
| 2025-12-23 | 76.94 | $78.79 | 76379 |
| 2025-12-22 | 76.74 | $78.74 | 96504 |
| 2025-12-19 | 76.53 | $77.75 | 108849 |
| 2025-12-18 | 76.40 | $77.61 | 102027 |
| 2025-12-17 | 76.28 | $77.70 | 82548 |
| 2025-12-16 | 76.13 | $77.71 | 188227 |
| 2025-12-15 | 75.96 | $78.12 | 108514 |
| 2025-12-12 | 75.73 | $78.14 | 118700 |
| 2025-12-11 | 75.48 | $78.15 | 56500 |
| 2025-12-10 | 75.20 | $76.77 | 57930 |
| 2025-12-09 | 75.03 | $75.73 | 69300 |
| 2025-12-08 | 74.96 | $75.92 | 59410 |
| 2025-12-05 | 74.86 | $76.19 | 72007 |
| 2025-12-04 | 74.72 | $76.20 | 70200 |
| 2025-12-03 | 74.56 | $76.03 | 85020 |
| 2025-12-02 | 74.41 | $75.02 | 144309 |
| 2025-12-01 | 74.35 | $75.07 | 87418 |
| 2025-11-28 | 74.27 | $75.56 | 33700 |
| 2025-11-26 | 74.13 | $75.09 | 95149 |
| 2025-11-25 | 74.03 | $74.58 | 106874 |
| 2025-11-24 | 73.97 | $73.52 | 103616 |
| 2025-11-21 | 74.02 | $73.28 | 115400 |
| 2025-11-20 | 74.10 | $72.33 | 168600 |
| 2025-11-19 | 74.29 | $72.96 | 81400 |
| 2025-11-18 | 74.43 | $72.64 | 142535 |
| 2025-11-17 | 74.61 | $72.76 | 109141 |
| 2025-11-14 | 74.81 | $74.26 | 79744 |
| 2025-11-13 | 74.87 | $74.95 | 78800 |
| 2025-11-12 | 74.86 | $76.05 | 68947 |
| 2025-11-11 | 74.73 | $75.37 | 39164 |
| 2025-11-10 | 74.67 | $75.06 | 84900 |
| 2025-11-07 | 74.62 | $74.78 | 85934 |
| 2025-11-06 | 74.61 | $74.20 | 82043 |
| 2025-11-05 | 74.65 | $74.47 | 103212 |
| 2025-11-04 | 74.67 | $74.17 | 464008 |
| 2025-11-03 | 74.72 | $73.91 | 121400 |
| 2025-10-31 | 74.81 | $74.18 | 111432 |
| 2025-10-30 | 74.87 | $73.90 | 137445 |
| 2025-10-29 | 74.98 | $73.76 | 164325 |
| 2025-10-28 | 75.11 | $75.03 | 161110 |
| 2025-10-27 | 75.11 | $75.54 | 80695 |
| 2025-10-24 | 75.07 | $75.25 | 73200 |
| 2025-10-23 | 75.05 | $74.47 | 76329 |
| 2025-10-22 | 75.11 | $74.26 | 109400 |
| 2025-10-21 | 75.20 | $74.68 | 119840 |
| 2025-10-20 | 75.25 | $74.69 | 113547 |
| 2025-10-17 | 75.31 | $73.75 | 118608 |
| 2025-10-16 | 75.48 | $73.10 | 201700 |
| 2025-10-15 | 75.73 | $75.45 | 91600 |
| 2025-10-14 | 75.76 | $75.59 | 157400 |
| 2025-10-13 | 75.78 | $74.56 | 65107 |
| 2025-10-10 | 75.90 | $73.84 | 74913 |
| 2025-10-09 | 76.12 | $75.54 | 82100 |
| 2025-10-08 | 76.18 | $75.87 | 63058 |
| 2025-10-07 | 76.21 | $76.24 | 59200 |
| 2025-10-06 | 76.21 | $76.14 | 122605 |
| 2025-10-03 | 76.22 | $76.20 | 75820 |
| 2025-10-02 | 76.22 | $75.61 | 115000 |
| 2025-10-01 | 76.29 | $75.64 | 468419 |
| 2025-09-30 | 76.35 | $76.34 | 77103 |
| 2025-09-29 | 76.35 | $76.73 | 52400 |
| 2025-09-26 | 76.31 | $76.52 | 55200 |
| 2025-09-25 | 76.29 | $75.97 | 97600 |
| 2025-09-24 | 76.33 | $76.24 | 67939 |
| 2025-09-23 | 76.34 | $76.53 | 87000 |
| 2025-09-22 | 76.32 | $76.87 | 134000 |
| 2025-09-19 | 76.26 | $76.98 | 51100 |
| 2025-09-18 | 76.18 | $77.23 | 106414 |
| 2025-09-17 | 76.07 | $76.98 | 163304 |
| 2025-09-16 | 75.98 | $76.25 | 72713 |
| 2025-09-15 | 75.95 | $76.41 | 65027 |
| 2025-09-12 | 75.90 | $76.65 | 69446 |
| 2025-09-11 | 75.82 | $76.97 | 63900 |
| 2025-09-10 | 75.70 | $75.77 | 62200 |
| 2025-09-09 | 75.69 | $76.00 | 73648 |
| 2025-09-08 | 75.66 | $75.82 | 77701 |
| 2025-09-05 | 75.64 | $75.63 | 193937 |
| 2025-09-04 | 75.64 | $76.86 | 56300 |
| 2025-09-03 | 75.51 | $76.05 | 73500 |
| 2025-09-02 | 75.46 | $76.19 | 81613 |
| 2025-08-29 | 75.38 | $76.81 | 79034 |
| 2025-08-28 | 75.23 | $76.59 | 64300 |
| 2025-08-27 | 75.08 | $76.54 | 71600 |
| 2025-08-26 | 74.93 | $76.41 | 78300 |
| 2025-08-25 | 74.78 | $75.84 | 128810 |
| 2025-08-22 | 74.66 | $76.30 | 83300 |
| 2025-08-21 | 74.49 | $74.83 | 53700 |
| 2025-08-20 | 74.46 | $75.04 | 69300 |
| 2025-08-19 | 74.39 | $74.74 | 79400 |
| 2025-08-18 | 74.36 | $74.68 | 67300 |
| 2025-08-15 | 74.32 | $74.65 | 107800 |
| 2025-08-14 | 74.29 | $75.46 | 73000 |
| 2025-08-13 | 74.17 | $75.11 | 67500 |
| 2025-08-12 | 74.07 | $74.75 | 105800 |
| 2025-08-11 | 73.99 | $73.68 | 66600 |
| 2025-08-08 | 74.03 | $73.71 | 129700 |
| 2025-08-07 | 74.06 | $73.01 | 79800 |
| 2025-08-06 | 74.17 | $73.77 | 82700 |
| 2025-08-05 | 74.21 | $73.51 | 127000 |
| 2025-08-04 | 74.29 | $73.77 | 96600 |
| 2025-08-01 | 74.34 | $72.91 | 95000 |
| 2025-07-31 | 74.49 | $74.28 | 101900 |
| 2025-07-30 | 74.52 | $74.83 | 87300 |
| 2025-07-29 | 74.48 | $74.93 | 77400 |
| 2025-07-28 | 74.44 | $75.38 | 91100 |
| 2025-07-25 | 74.34 | $75.81 | 53400 |
| 2025-07-24 | 74.18 | $75.28 | 59200 |
| 2025-07-23 | 74.07 | $75.45 | 60800 |
| 2025-07-22 | 73.92 | $74.89 | 63000 |
| 2025-07-21 | 73.82 | $74.54 | 61300 |
| 2025-07-18 | 73.74 | $74.74 | 71300 |
| 2025-07-17 | 73.64 | $74.71 | 79900 |
| 2025-07-16 | 73.53 | $73.87 | 97500 |
| 2025-07-15 | 73.49 | $73.30 | 120600 |
| 2025-07-14 | 73.51 | $74.67 | 119200 |
| 2025-07-11 | 73.39 | $74.03 | 100900 |
| 2025-07-10 | 73.32 | $74.84 | 99000 |
| 2025-07-09 | 73.16 | $74.35 | 87300 |
| 2025-07-08 | 73.03 | $74.16 | 96800 |
| 2025-07-07 | 72.92 | $74.76 | 112800 |
| 2025-07-03 | 72.72 | $75.44 | 60300 |
| 2025-07-02 | 72.43 | $74.59 | 123300 |
| 2025-07-01 | 72.21 | $74.51 | 661500 |
| 2025-06-30 | 71.97 | $74.04 | 166800 |
| 2025-06-27 | 71.75 | $73.36 | 59400 |
| 2025-06-26 | 71.58 | $73.12 | 58400 |
| 2025-06-25 | 71.41 | $72.51 | 80700 |
| 2025-06-24 | 71.30 | $72.72 | 94400 |
| 2025-06-23 | 71.15 | $71.64 | 98800 |
| 2025-06-20 | 71.10 | $70.73 | 49800 |
| 2025-06-18 | 71.14 | $70.81 | 272700 |
| 2025-06-17 | 71.17 | $70.74 | 100500 |
| 2025-06-16 | 71.22 | $71.22 | 73700 |
| 2025-06-13 | 71.22 | $70.39 | 112800 |
| 2025-06-12 | 71.30 | $71.92 | 93100 |
| 2025-06-11 | 71.24 | $71.90 | 209800 |
| 2025-06-10 | 71.17 | $71.98 | 110900 |
| 2025-06-09 | 71.08 | $71.90 | 102000 |
| 2025-06-06 | 71.00 | $72.27 | 157600 |
| 2025-06-05 | 70.86 | $71.29 | 98200 |
| 2025-06-04 | 70.82 | $71.42 | 72800 |
| 2025-06-03 | 70.76 | $71.85 | 64300 |
| 2025-06-02 | 70.64 | $71.58 | 75300 |
| 2025-05-30 | 70.54 | $71.51 | 53000 |
| 2025-05-29 | 70.44 | $71.39 | 53700 |
| 2025-05-28 | 70.34 | $71.05 | 56400 |
| 2025-05-27 | 70.27 | $71.57 | 75700 |
| 2025-05-23 | 70.13 | $70.23 | 66800 |
| 2025-05-22 | 70.12 | $70.49 | 100800 |
| 2025-05-21 | 70.08 | $70.52 | 90300 |
| 2025-05-20 | 70.03 | $72.20 | 72600 |
| 2025-05-19 | 69.80 | $72.61 | 68700 |
| 2025-05-16 | 69.51 | $72.59 | 79300 |
| 2025-05-15 | 69.18 | $72.11 | 176800 |
| 2025-05-14 | 68.87 | $71.70 | 108700 |
| 2025-05-13 | 68.58 | $71.87 | 226400 |
| 2025-05-12 | 68.23 | $71.46 | 87300 |
| 2025-05-09 | 67.89 | $69.81 | 63300 |
| 2025-05-08 | 67.69 | $69.77 | 95200 |
| 2025-05-07 | 67.47 | $69.09 | 63400 |
| 2025-05-06 | 67.30 | $68.66 | 92600 |
| 2025-05-05 | 67.16 | $69.13 | 88700 |
| 2025-05-02 | 66.95 | $69.45 | 155000 |
| 2025-05-01 | 66.68 | $67.98 | 151000 |
| 2025-04-30 | 66.55 | $67.96 | 102800 |
| 2025-04-29 | 66.40 | $67.95 | 98700 |
| 2025-04-28 | 66.24 | $67.28 | 226500 |
| 2025-04-25 | 66.13 | $67.04 | 118200 |
| 2025-04-24 | 66.03 | $67.31 | 73500 |
| 2025-04-23 | 65.90 | $66.45 | 115400 |
| 2025-04-22 | 65.84 | $65.63 | 147300 |
| 2025-04-21 | 65.86 | $63.47 | 74000 |
| 2025-04-17 | 66.11 | $64.91 | 106600 |
| 2025-04-16 | 66.24 | $64.64 | 72400 |
| 2025-04-15 | 66.40 | $65.62 | 290200 |
| 2025-04-14 | 66.49 | $65.41 | 124300 |
| 2025-04-11 | 66.60 | $64.70 | 78600 |
| 2025-04-10 | 66.80 | $63.73 | 231100 |
| 2025-04-09 | 67.12 | $65.93 | 258900 |
| 2025-04-08 | 67.25 | $61.08 | 231400 |
| 2025-04-07 | 67.90 | $61.31 | 438900 |
| 2025-04-04 | 68.59 | $61.46 | 351100 |
| 2025-04-03 | 69.34 | $66.27 | 181700 |
| 2025-04-02 | 69.67 | $70.04 | 413800 |
| 2025-04-01 | 69.63 | $69.37 | 316800 |
| 2025-03-31 | 69.66 | $69.52 | 131100 |
| 2025-03-28 | 69.67 | $68.72 | 72000 |
| 2025-03-27 | 69.77 | $70.06 | 96300 |
| 2025-03-26 | 69.74 | $70.29 | 70000 |
| 2025-03-25 | 69.68 | $70.64 | 94500 |
| 2025-03-24 | 69.58 | $70.27 | 194300 |
| 2025-03-21 | 69.51 | $68.96 | 167300 |
| 2025-03-20 | 69.57 | $69.44 | 164800 |
| 2025-03-19 | 69.58 | $69.43 | 182200 |
| 2025-03-18 | 69.59 | $68.56 | 78000 |
| 2025-03-17 | 69.70 | $68.79 | 68300 |
| 2025-03-14 | 69.80 | $67.88 | 108100 |
| 2025-03-13 | 70.00 | $66.30 | 135900 |
| 2025-03-12 | 70.39 | $66.89 | 134000 |
| 2025-03-11 | 70.76 | $66.69 | 320000 |
| 2025-03-10 | 71.19 | $67.09 | 333600 |
| 2025-03-07 | 71.62 | $69.01 | 275500 |
| 2025-03-06 | 71.89 | $69.30 | 148300 |
| 2025-03-05 | 72.17 | $70.56 | 114400 |
| 2025-03-04 | 72.34 | $70.08 | 291200 |
| 2025-03-03 | 72.57 | $72.71 | 244100 |
| 2025-02-28 | 72.56 | $73.36 | 122000 |
| 2025-02-27 | 72.48 | $71.99 | 84500 |
| 2025-02-26 | 72.53 | $71.61 | 91100 |
| 2025-02-25 | 72.62 | $71.65 | 176100 |
| 2025-02-24 | 72.73 | $71.83 | 121000 |
| 2025-02-21 | 72.82 | $71.77 | 128500 |
| 2025-02-20 | 72.93 | $72.85 | 116900 |
| 2025-02-19 | 72.94 | $74.02 | 117900 |
| 2025-02-18 | 72.83 | $74.17 | 94200 |
| 2025-02-14 | 72.68 | $73.60 | 64400 |
| 2025-02-13 | 72.59 | $73.45 | 94800 |
| 2025-02-12 | 72.50 | $72.93 | 168200 |
| 2025-02-11 | 72.45 | $73.29 | 151400 |
| 2025-02-10 | 72.36 | $73.17 | 108000 |
| 2025-02-07 | 72.28 | $73.72 | 184900 |
| 2025-02-06 | 72.13 | $74.12 | 117400 |
| 2025-02-05 | 71.92 | $73.53 | 88900 |
| 2025-02-04 | 71.75 | $72.74 | 167900 |
| 2025-02-03 | 71.64 | $72.87 | 192900 |
| 2025-01-31 | 71.51 | $73.15 | 145800 |
| 2025-01-30 | 71.34 | $73.71 | 107000 |
| 2025-01-29 | 71.09 | $73.02 | 391500 |
| 2025-01-28 | 70.89 | $73.00 | 183800 |
| 2025-01-27 | 70.66 | $73.07 | 101000 |
| 2025-01-24 | 70.41 | $72.43 | 113500 |
| 2025-01-23 | 70.20 | $72.17 | 190300 |
| 2025-01-22 | 69.99 | $71.89 | 161600 |
| 2025-01-21 | 69.79 | $72.06 | 182000 |
| 2025-01-17 | 69.55 | $71.50 | 147300 |
| 2025-01-16 | 69.35 | $70.89 | 80500 |
| 2025-01-15 | 69.19 | $70.35 | 211100 |
| 2025-01-14 | 69.06 | $68.66 | 216500 |
| 2025-01-13 | 69.11 | $67.69 | 113500 |
| 2025-01-10 | 69.25 | $67.23 | 238300 |
| 2025-01-08 | 69.47 | $68.96 | 142900 |
| 2025-01-07 | 69.52 | $68.79 | 125900 |
| 2025-01-06 | 69.60 | $69.03 | 338700 |
| 2025-01-03 | 69.66 | $69.23 | 121300 |
| 2025-01-02 | 69.70 | $68.48 | 517700 |
| 2024-12-31 | 69.83 | $68.68 | 90600 |
| 2024-12-30 | 69.95 | $68.63 | 119500 |
| 2024-12-27 | 70.09 | $69.39 | 109200 |
| 2024-12-26 | 70.16 | $69.98 | 72400 |
| 2024-12-24 | 70.18 | $69.68 | 58900 |
| 2024-12-23 | 70.24 | $68.95 | 163400 |
| 2024-12-20 | 70.37 | $68.83 | 197800 |
| 2024-12-19 | 70.53 | $68.07 | 152900 |
| 2024-12-18 | 70.79 | $67.77 | 146400 |
| 2024-12-17 | 71.11 | $70.27 | 161100 |
| 2024-12-16 | 71.20 | $70.83 | 99400 |
| 2024-12-13 | 71.24 | $70.73 | 115500 |
| 2024-12-12 | 71.29 | $71.06 | 99000 |
| 2024-12-11 | 71.32 | $71.35 | 125100 |
| 2024-12-10 | 71.32 | $70.94 | 99600 |
| 2024-12-09 | 71.35 | $71.09 | 96900 |
| 2024-12-06 | 71.38 | $72.21 | 138800 |
| 2024-12-05 | 71.30 | $72.04 | 129800 |
| 2024-12-04 | 71.22 | $72.12 | 383800 |
| 2024-12-03 | 71.12 | $72.17 | 259100 |
| 2024-12-02 | 71.01 | $72.61 | 356100 |
| 2024-11-29 | 70.84 | $73.31 | 41500 |
| 2024-11-27 | 70.58 | $73.25 | 80700 |
| 2024-11-26 | 70.30 | $73.12 | 93400 |
| 2024-11-25 | 70.01 | $73.11 | 129200 |
| 2024-11-22 | 69.68 | $72.47 | 134400 |
| 2024-11-21 | 69.39 | $71.68 | 179600 |
| 2024-11-20 | 69.15 | $70.72 | 139400 |
| 2024-11-19 | 68.98 | $70.95 | 188300 |
| 2024-11-18 | 68.77 | $71.32 | 140900 |
| 2024-11-15 | 68.50 | $71.02 | 157100 |
| 2024-11-14 | 68.24 | $70.73 | 104000 |
| 2024-11-13 | 67.98 | $70.94 | 142100 |
| 2024-11-12 | 67.67 | $71.05 | 141900 |
| 2024-11-11 | 67.31 | $71.32 | 290300 |
| 2024-11-08 | 66.89 | $70.00 | 184800 |
| 2024-11-07 | 66.56 | $69.40 | 219400 |
| 2024-11-06 | 66.26 | $70.55 | 235000 |
| 2024-11-05 | 65.81 | $66.13 | 52500 |
| 2024-11-04 | 65.77 | $65.37 | 71500 |
| 2024-11-01 | 65.82 | $65.77 | 561900 |
| 2024-10-31 | 65.82 | $65.68 | 62000 |
| 2024-10-30 | 65.84 | $66.64 | 49200 |
| 2024-10-29 | 65.75 | $66.37 | 55900 |
| 2024-10-28 | 65.69 | $66.67 | 60900 |
| 2024-10-25 | 65.58 | $65.88 | 83100 |
| 2024-10-24 | 65.55 | $66.54 | 63100 |
| 2024-10-23 | 65.45 | $66.42 | 442400 |
| 2024-10-22 | 65.35 | $66.65 | 56600 |
| 2024-10-21 | 65.21 | $66.70 | 60300 |
| 2024-10-18 | 65.05 | $67.45 | 58400 |
| 2024-10-17 | 64.80 | $67.42 | 53200 |
| 2024-10-16 | 64.53 | $67.16 | 81400 |
| 2024-10-15 | 64.25 | $66.34 | 82100 |
| 2024-10-14 | 64.03 | $66.10 | 113800 |
| 2024-10-11 | 63.81 | $65.65 | 55500 |
| 2024-10-10 | 63.62 | $64.27 | 39500 |
| 2024-10-09 | 63.55 | $64.53 | 52900 |
| 2024-10-08 | 63.44 | $63.89 | 77800 |
| 2024-10-07 | 63.40 | $63.55 | 54600 |
| 2024-10-04 | 63.38 | $64.31 | 47000 |
| 2024-10-03 | 63.28 | $63.19 | 138400 |
| 2024-10-02 | 63.29 | $63.49 | 45700 |
| 2024-10-01 | 63.27 | $63.38 | 88800 |
| 2024-09-30 | 63.26 | $63.86 | 274300 |
| 2024-09-27 | 63.20 | $63.63 | 44400 |
| 2024-09-26 | 63.15 | $63.41 | 49700 |
| 2024-09-25 | 63.13 | $63.10 | 57400 |
| 2024-09-24 | 63.13 | $63.48 | 86000 |
| 2024-09-23 | 63.09 | $64.11 | 74100 |
| 2024-09-20 | 62.99 | $64.05 | 50200 |
| 2024-09-19 | 62.87 | $64.56 | 69300 |
| 2024-09-18 | 62.70 | $63.68 | 45900 |
| 2024-09-17 | 62.59 | $63.81 | 64400 |
| 2024-09-16 | 62.46 | $63.50 | 49000 |
| 2024-09-13 | 62.35 | $62.73 | 41100 |
| 2024-09-12 | 62.32 | $62.34 | 64600 |
| 2024-09-11 | 62.31 | $62.03 | 59200 |
| 2024-09-10 | 62.34 | $62.34 | 64600 |
| 2024-09-09 | 62.34 | $62.87 | 69400 |
| 2024-09-06 | 62.29 | $62.08 | 55400 |
| 2024-09-05 | 62.31 | $63.06 | 60200 |
| 2024-09-04 | 62.23 | $63.68 | 518700 |
| 2024-09-03 | 62.08 | $63.72 | 95800 |
| 2024-08-30 | 61.90 | $64.23 | 53800 |
| 2024-08-29 | 61.66 | $63.73 | 56400 |
| 2024-08-28 | 61.44 | $63.16 | 54900 |
| 2024-08-27 | 61.26 | $63.04 | 94200 |
| 2024-08-26 | 61.07 | $62.87 | 76600 |
| 2024-08-23 | 60.88 | $62.71 | 50400 |
| 2024-08-22 | 60.69 | $61.86 | 122700 |
| 2024-08-21 | 60.57 | $61.71 | 52600 |
| 2024-08-20 | 60.45 | $61.65 | 70600 |
| 2024-08-19 | 60.32 | $61.98 | 43200 |
| 2024-08-16 | 60.15 | $61.58 | 56800 |
| 2024-08-15 | 60.00 | $61.23 | 40600 |
| 2024-08-14 | 59.87 | $60.55 | 70700 |
| 2024-08-13 | 59.79 | $59.83 | 95700 |
| 2024-08-12 | 59.79 | $59.27 | 59100 |
| 2024-08-09 | 59.85 | $59.63 | 41300 |
| 2024-08-08 | 59.87 | $59.35 | 60400 |
| 2024-08-07 | 59.92 | $58.42 | 71600 |
| 2024-08-06 | 60.08 | $58.43 | 150700 |
| 2024-08-05 | 60.26 | $57.69 | 134600 |
| 2024-08-02 | 60.53 | $59.43 | 253700 |
| 2024-08-01 | 60.64 | $60.94 | 125700 |
| 2024-07-31 | 60.61 | $62.01 | 130400 |
| 2024-07-30 | 60.46 | $62.10 | 135100 |
| 2024-07-29 | 60.29 | $61.45 | 68000 |
| 2024-07-26 | 60.17 | $61.61 | 61700 |
| 2024-07-25 | 60.01 | $60.79 | 73600 |
| 2024-07-24 | 59.93 | $60.47 | 54900 |
| 2024-07-23 | 59.88 | $61.31 | 63700 |
| 2024-07-22 | 59.73 | $61.15 | 78100 |
| 2024-07-19 | 59.58 | $60.75 | 32100 |
| 2024-07-18 | 59.45 | $61.22 | 110400 |
| 2024-07-17 | 59.27 | $62.07 | 64700 |
| 2024-07-16 | 58.97 | $61.65 | 127200 |
| 2024-07-15 | 58.69 | $60.69 | 112600 |
| 2024-07-12 | 58.48 | $59.76 | 73700 |
| 2024-07-11 | 58.34 | $59.63 | 67600 |
| 2024-07-10 | 58.21 | $58.92 | 62500 |
| 2024-07-09 | 58.13 | $58.60 | 335200 |
| 2024-07-08 | 58.08 | $58.26 | 65500 |
| 2024-07-05 | 58.07 | $58.30 | 109100 |
| 2024-07-03 | 58.04 | $58.52 | 42300 |
| 2024-07-02 | 57.99 | $58.65 | 219300 |
| 2024-07-01 | 57.92 | $58.01 | 87800 |
| 2024-06-28 | 57.91 | $57.94 | 53200 |
| 2024-06-27 | 57.91 | $57.60 | 49400 |
| 2024-06-26 | 57.94 | $57.68 | 75900 |
| 2024-06-25 | 57.97 | $57.93 | 99600 |
| 2024-06-24 | 57.97 | $58.38 | 84600 |
| 2024-06-21 | 57.93 | $57.83 | 45200 |
| 2024-06-20 | 57.94 | $58.26 | 49600 |
| 2024-06-18 | 57.91 | $57.93 | 73400 |
| 2024-06-17 | 57.90 | $57.65 | 73900 |
| 2024-06-14 | 57.93 | $57.07 | 60700 |
| 2024-06-13 | 58.02 | $57.35 | 48700 |
| 2024-06-12 | 58.09 | $57.55 | 76200 |
| 2024-06-11 | 58.15 | $57.33 | 68300 |
| 2024-06-10 | 58.23 | $58.01 | 58100 |
| 2024-06-07 | 58.26 | $58.21 | 32000 |
| 2024-06-06 | 58.26 | $58.08 | 69200 |
| 2024-06-05 | 58.28 | $58.09 | 63200 |
| 2024-06-04 | 58.30 | $57.92 | 41500 |
| 2024-06-03 | 58.34 | $58.24 | 60100 |
| 2024-05-31 | 58.35 | $58.54 | 73200 |
| 2024-05-30 | 58.33 | $57.81 | 41200 |
| 2024-05-29 | 58.39 | $57.51 | 50800 |
| 2024-05-28 | 58.48 | $58.06 | 51000 |
| 2024-05-24 | 58.52 | $58.62 | 48100 |
| 2024-05-23 | 58.51 | $58.18 | 307900 |
| 2024-05-22 | 58.55 | $59.09 | 48400 |
| 2024-05-21 | 58.49 | $59.40 | 50100 |
| 2024-05-20 | 58.39 | $59.15 | 65600 |
| 2024-05-17 | 58.31 | $59.74 | 75600 |
| 2024-05-16 | 58.16 | $59.40 | 57900 |
| 2024-05-15 | 58.03 | $59.50 | 80000 |
| 2024-05-14 | 57.88 | $58.93 | 48000 |
| 2024-05-13 | 57.77 | $58.61 | 75500 |
| 2024-05-10 | 57.68 | $58.87 | 59300 |
| 2024-05-09 | 57.55 | $58.76 | 47200 |
| 2024-05-08 | 57.43 | $58.27 | 391100 |
| 2024-05-07 | 57.34 | $58.04 | 44300 |
| 2024-05-06 | 57.26 | $57.96 | 59900 |
| 2024-05-03 | 57.19 | $57.20 | 73600 |
| 2024-05-02 | 57.19 | $56.93 | 85700 |
| 2024-05-01 | 57.21 | $56.74 | 90800 |
| 2024-04-30 | 57.26 | $56.70 | 55000 |
| 2024-04-29 | 57.32 | $57.28 | 35100 |
| 2024-04-26 | 57.33 | $57.44 | 42700 |
| 2024-04-25 | 57.32 | $57.46 | 45700 |
| 2024-04-24 | 57.30 | $57.85 | 39500 |
| 2024-04-23 | 57.24 | $57.89 | 65000 |
| 2024-04-22 | 57.18 | $57.40 | 84000 |
| 2024-04-19 | 57.15 | $56.74 | 66300 |
| 2024-04-18 | 57.20 | $55.95 | 39400 |
| 2024-04-17 | 57.33 | $55.71 | 89900 |
| 2024-04-16 | 57.50 | $55.60 | 85800 |
| 2024-04-15 | 57.70 | $55.99 | 199200 |
| 2024-04-12 | 57.88 | $56.35 | 97900 |
| 2024-04-11 | 58.04 | $57.26 | 95000 |
| 2024-04-10 | 58.12 | $57.50 | 97100 |
| 2024-04-09 | 58.18 | $58.49 | 87700 |
| 2024-04-08 | 58.15 | $58.74 | 71900 |
| 2024-04-05 | 58.09 | $58.37 | 53200 |
| 2024-04-04 | 58.06 | $57.90 | 69300 |
| 2024-04-03 | 58.08 | $58.55 | 117500 |
| 2024-04-02 | 58.03 | $58.60 | 324400 |
| 2024-04-01 | 57.97 | $58.94 | 197800 |
| 2024-03-28 | 57.87 | $59.40 | 89300 |
| 2024-03-27 | 57.70 | $59.06 | 90300 |
| 2024-03-26 | 57.56 | $58.31 | 57000 |
| 2024-03-25 | 57.48 | $58.30 | 52400 |
| 2024-03-22 | 57.40 | $58.28 | 202300 |
| 2024-03-21 | 57.30 | $59.06 | 142800 |
| 2024-03-20 | 57.12 | $58.57 | 586500 |
| 2024-03-19 | 56.97 | $57.64 | 83400 |
| 2024-03-18 | 56.90 | $57.39 | 129400 |
| 2024-03-15 | 56.84 | $57.22 | 59000 |
| 2024-03-14 | 56.80 | $57.45 | 67900 |
| 2024-03-13 | 56.74 | $58.05 | 82800 |
| 2024-03-12 | 56.60 | $57.74 | 100800 |
| 2024-03-11 | 56.48 | $57.48 | 50300 |
| 2024-03-08 | 56.37 | $57.43 | 113700 |
| 2024-03-07 | 56.26 | $57.30 | 51800 |
| 2024-03-06 | 56.15 | $57.34 | 92900 |
| 2024-03-05 | 56.03 | $57.06 | 63000 |
| 2024-03-04 | 55.92 | $56.92 | 110500 |
| 2024-03-01 | 55.81 | $56.82 | 104300 |
| 2024-02-29 | 55.71 | $56.83 | 53400 |
| 2024-02-28 | 55.59 | $56.78 | 113300 |
| 2024-02-27 | 55.46 | $56.68 | 46100 |
| 2024-02-26 | 55.33 | $56.46 | 53700 |
| 2024-02-23 | 55.22 | $56.64 | 52400 |
| 2024-02-22 | 55.07 | $56.40 | 64800 |
| 2024-02-21 | 54.92 | $55.73 | 59000 |
| 2024-02-20 | 54.84 | $55.62 | 77300 |
| 2024-02-16 | 54.76 | $55.87 | 80400 |
| 2024-02-15 | 54.64 | $56.10 | 86400 |
| 2024-02-14 | 54.49 | $55.14 | 65600 |
| 2024-02-13 | 54.42 | $54.52 | 77500 |
| 2024-02-12 | 54.41 | $55.41 | 83300 |
| 2024-02-09 | 54.30 | $55.04 | 64600 |
| 2024-02-08 | 54.22 | $54.74 | 70100 |
| 2024-02-07 | 54.17 | $54.91 | 79200 |
| 2024-02-06 | 54.09 | $54.57 | 96800 |
| 2024-02-05 | 54.04 | $54.37 | 67900 |
| 2024-02-02 | 54.01 | $54.80 | 94600 |
| 2024-02-01 | 53.92 | $54.59 | 95900 |
| 2024-01-31 | 53.85 | $54.59 | 93600 |
| 2024-01-30 | 53.78 | $55.44 | 93500 |
| 2024-01-29 | 53.60 | $54.92 | 78300 |
| 2024-01-26 | 53.46 | $54.57 | 85900 |
| 2024-01-25 | 53.35 | $54.41 | 88400 |
| 2024-01-24 | 53.23 | $54.14 | 526100 |
| 2024-01-23 | 53.14 | $53.93 | 178300 |
| 2024-01-22 | 53.06 | $54.00 | 145500 |
| 2024-01-19 | 52.96 | $53.62 | 231500 |
| 2024-01-18 | 52.89 | $52.72 | 588000 |
| 2024-01-17 | 52.90 | $52.62 | 155900 |
| 2024-01-16 | 52.93 | $52.75 | 96800 |
| 2024-01-12 | 52.95 | $53.13 | 93200 |
| 2024-01-11 | 52.93 | $53.32 | 80200 |
| 2024-01-10 | 52.89 | $53.53 | 113600 |
| 2024-01-09 | 52.83 | $53.43 | 188000 |
| 2024-01-08 | 52.76 | $53.85 | 92000 |
| 2024-01-05 | 52.65 | $53.47 | 101800 |
| 2024-01-04 | 52.56 | $53.19 | 105800 |
| 2024-01-03 | 52.50 | $53.03 | 296500 |
| 2024-01-02 | 52.44 | $53.61 | 76800 |
| 2023-12-29 | 52.32 | $53.55 | 108200 |
| 2023-12-28 | 52.19 | $53.82 | 153400 |
| 2023-12-27 | 52.02 | $53.69 | 228000 |
| 2023-12-26 | 51.84 | $53.46 | 127800 |
| 2023-12-22 | 51.67 | $53.18 | 89400 |
| 2023-12-21 | 51.51 | $53.07 | 134700 |
| 2023-12-20 | 51.35 | $52.58 | 117400 |
| 2023-12-19 | 51.22 | $53.51 | 145700 |
| 2023-12-18 | 50.98 | $52.97 | 115300 |
| 2023-12-15 | 50.77 | $52.87 | 158500 |
| 2023-12-14 | 50.55 | $53.38 | 133600 |
| 2023-12-13 | 50.25 | $52.75 | 98600 |
| 2023-12-12 | 49.98 | $51.74 | 178000 |
| 2023-12-11 | 49.80 | $51.42 | 110500 |
| 2023-12-08 | 49.63 | $51.10 | 180900 |
| 2023-12-07 | 49.47 | $50.82 | 95500 |
| 2023-12-06 | 49.33 | $50.55 | 627300 |
| 2023-12-05 | 49.20 | $50.77 | 97500 |
| 2023-12-04 | 49.04 | $51.05 | 165300 |
| 2023-12-01 | 48.83 | $50.96 | 122900 |
| 2023-11-30 | 48.60 | $50.42 | 69300 |
| 2023-11-29 | 48.41 | $49.92 | 101600 |
| 2023-11-28 | 48.25 | $49.51 | 123200 |
| 2023-11-27 | 48.12 | $49.52 | 68200 |
| 2023-11-24 | 47.97 | $49.64 | 42400 |
| 2023-11-22 | 47.79 | $49.45 | 99000 |
| 2023-11-21 | 47.62 | $49.21 | 67600 |
| 2023-11-20 | 47.45 | $49.31 | 177700 |
| 2023-11-17 | 47.26 | $49.12 | 46900 |
| 2023-11-16 | 47.06 | $48.80 | 233900 |
| 2023-11-15 | 46.88 | $48.74 | 93400 |
| 2023-11-14 | 46.68 | $48.47 | 84200 |
| 2023-11-13 | 46.50 | $47.38 | 74000 |
| 2023-11-10 | 46.40 | $47.40 | 92900 |
| 2023-11-09 | 46.30 | $46.88 | 58200 |
| 2023-11-08 | 46.24 | $47.13 | 126300 |
| 2023-11-07 | 46.14 | $47.17 | 48500 |
| 2023-11-06 | 46.03 | $47.20 | 85800 |
| 2023-11-03 | 45.91 | $47.40 | 173400 |
| 2023-11-02 | 45.75 | $46.67 | 93900 |
| 2023-11-01 | 45.66 | $45.50 | 339900 |
| 2023-10-31 | 45.67 | $45.21 | 76700 |
| 2023-10-30 | 45.72 | $44.74 | 129000 |
| 2023-10-27 | 45.83 | $44.01 | 126500 |
| 2023-10-26 | 46.02 | $44.87 | 125400 |
| 2023-10-25 | 46.14 | $44.86 | 136500 |
| 2023-10-24 | 46.27 | $45.07 | 133200 |
| 2023-10-23 | 46.40 | $44.78 | 81400 |
| 2023-10-20 | 46.57 | $45.10 | 78600 |
| 2023-10-19 | 46.72 | $45.83 | 59200 |
| 2023-10-18 | 46.82 | $46.43 | 73500 |
| 2023-10-17 | 46.86 | $47.32 | 94200 |
| 2023-10-16 | 46.81 | $47.01 | 88800 |
| 2023-10-13 | 46.79 | $46.41 | 43100 |
| 2023-10-12 | 46.83 | $46.43 | 89000 |
| 2023-10-11 | 46.87 | $46.81 | 232100 |
| 2023-10-10 | 46.88 | $46.73 | 87600 |
| 2023-10-09 | 46.89 | $46.34 | 165000 |
| 2023-10-06 | 46.95 | $46.34 | 134300 |
| 2023-10-05 | 47.01 | $45.95 | 62300 |
| 2023-10-04 | 47.13 | $45.69 | 131300 |
| 2023-10-03 | 47.28 | $45.26 | 214000 |
| 2023-10-02 | 47.49 | $46.08 | 121100 |
| 2023-09-29 | 47.64 | $46.56 | 73600 |
| 2023-09-28 | 47.75 | $46.88 | 149700 |
| 2023-09-27 | 47.84 | $46.50 | 80200 |
| 2023-09-26 | 47.99 | $46.59 | 93400 |
| 2023-09-25 | 48.13 | $47.27 | 92300 |
| 2023-09-22 | 48.22 | $47.12 | 106300 |
| 2023-09-21 | 48.34 | $47.45 | 77300 |
| 2023-09-20 | 48.43 | $48.27 | 56700 |
| 2023-09-19 | 48.45 | $48.61 | 81300 |
| 2023-09-18 | 48.43 | $48.68 | 70600 |
| 2023-09-15 | 48.41 | $48.60 | 53500 |
| 2023-09-14 | 48.39 | $49.10 | 65100 |
| 2023-09-13 | 48.31 | $48.63 | 48400 |
| 2023-09-12 | 48.28 | $48.71 | 53700 |
| 2023-09-11 | 48.23 | $48.33 | 36200 |
| 2023-09-08 | 48.22 | $48.16 | 43300 |
| 2023-09-07 | 48.23 | $48.03 | 56600 |
| 2023-09-06 | 48.25 | $48.13 | 139900 |
| 2023-09-05 | 48.26 | $48.27 | 71600 |
| 2023-09-01 | 48.26 | $48.72 | 47500 |
| 2023-08-31 | 48.21 | $48.30 | 64800 |
| 2023-08-30 | 48.20 | $48.45 | 48000 |
| 2023-08-29 | 48.18 | $48.41 | 55200 |
| 2023-08-28 | 48.15 | $47.93 | 61800 |
| 2023-08-25 | 48.17 | $47.57 | 56100 |
| 2023-08-24 | 48.24 | $47.46 | 53900 |
| 2023-08-23 | 48.32 | $47.54 | 78800 |
| 2023-08-22 | 48.40 | $47.10 | 85900 |
| 2023-08-21 | 48.54 | $47.56 | 67200 |
| 2023-08-18 | 48.64 | $47.63 | 81700 |
| 2023-08-17 | 48.75 | $47.60 | 200000 |
| 2023-08-16 | 48.87 | $47.86 | 103200 |
| 2023-08-15 | 48.98 | $48.02 | 88900 |
| 2023-08-14 | 49.08 | $48.91 | 82800 |
| 2023-08-11 | 49.09 | $49.07 | 63500 |
| 2023-08-10 | 49.10 | $49.01 | 61800 |
| 2023-08-09 | 49.11 | $48.98 | 49500 |
| 2023-08-08 | 49.12 | $49.35 | 91400 |
| 2023-08-07 | 49.09 | $49.81 | 56400 |
| 2023-08-04 | 49.02 | $49.25 | 77900 |
| 2023-08-03 | 49.00 | $49.39 | 82600 |
| 2023-08-02 | 48.95 | $49.38 | 75500 |
| 2023-08-01 | 48.91 | $49.83 | 80700 |
| 2023-07-31 | 48.81 | $49.88 | 96900 |
| 2023-07-28 | 48.70 | $49.62 | 208700 |
| 2023-07-27 | 48.60 | $49.50 | 140800 |
| 2023-07-26 | 48.51 | $50.18 | 85800 |
| 2023-07-25 | 48.33 | $49.78 | 131700 |
| 2023-07-24 | 48.18 | $50.08 | 87100 |
| 2023-07-21 | 47.98 | $49.60 | 103600 |
| 2023-07-20 | 47.81 | $49.81 | 161400 |
| 2023-07-19 | 47.60 | $49.61 | 230400 |
| 2023-07-18 | 47.39 | $49.28 | 91000 |
| 2023-07-17 | 47.19 | $48.62 | 147000 |
| 2023-07-14 | 47.04 | $48.16 | 204900 |
| 2023-07-13 | 46.92 | $48.48 | 163200 |
| 2023-07-12 | 46.75 | $48.11 | 71000 |
| 2023-07-11 | 46.61 | $47.77 | 69500 |
| 2023-07-10 | 46.49 | $47.15 | 85300 |
| 2023-07-07 | 46.42 | $46.91 | 97200 |
| 2023-07-06 | 46.37 | $46.70 | 59500 |
| 2023-07-05 | 46.33 | $47.21 | 96500 |
| 2023-07-03 | 46.24 | $47.39 | 114600 |
| 2023-06-30 | 46.12 | $47.07 | 80500 |
| 2023-06-29 | 46.02 | $46.73 | 197900 |
| 2023-06-28 | 45.94 | $45.92 | 281700 |
| 2023-06-27 | 45.95 | $45.98 | 87700 |
| 2023-06-26 | 45.94 | $45.57 | 94100 |
| 2023-06-23 | 45.98 | $45.64 | 648000 |
| 2023-06-22 | 46.02 | $45.91 | 115300 |
| 2023-06-21 | 46.03 | $46.30 | 132900 |
| 2023-06-20 | 46.00 | $46.44 | 61800 |
| 2023-06-16 | 45.95 | $46.79 | 61600 |
| 2023-06-15 | 45.87 | $47.21 | 61300 |
| 2023-06-14 | 45.72 | $46.59 | 71000 |
| 2023-06-13 | 45.63 | $46.81 | 122100 |
| 2023-06-12 | 45.51 | $46.43 | 113200 |
| 2023-06-09 | 45.41 | $46.47 | 57600 |
| 2023-06-08 | 45.30 | $46.51 | 73600 |
| 2023-06-07 | 45.17 | $46.56 | 54000 |
| 2023-06-06 | 45.03 | $46.29 | 64500 |
| 2023-06-05 | 44.89 | $45.57 | 481700 |
| 2023-06-02 | 44.82 | $45.92 | 99200 |
| 2023-06-01 | 44.71 | $44.80 | 94200 |
| 2023-05-31 | 44.70 | $44.20 | 152900 |
| 2023-05-30 | 44.75 | $44.90 | 67600 |
| 2023-05-26 | 44.73 | $44.73 | 72100 |
| 2023-05-25 | 44.73 | $44.38 | 51100 |
| 2023-05-24 | 44.77 | $44.37 | 69400 |
| 2023-05-23 | 44.81 | $44.95 | 102000 |
| 2023-05-22 | 44.80 | $45.31 | 45200 |
| 2023-05-19 | 44.75 | $45.02 | 94600 |
| 2023-05-18 | 44.72 | $45.26 | 59200 |
| 2023-05-17 | 44.66 | $44.95 | 96700 |
| 2023-05-16 | 44.63 | $43.82 | 70100 |
| 2023-05-15 | 44.71 | $44.28 | 70400 |
| 2023-05-12 | 44.76 | $43.85 | 57000 |
| 2023-05-11 | 44.85 | $44.01 | 83000 |
| 2023-05-10 | 44.94 | $44.16 | 77800 |
| 2023-05-09 | 45.03 | $44.34 | 85900 |
| 2023-05-08 | 45.10 | $44.44 | 79600 |
| 2023-05-05 | 45.17 | $44.37 | 120900 |
| 2023-05-04 | 45.25 | $43.27 | 179700 |
| 2023-05-03 | 45.46 | $44.08 | 323100 |
| 2023-05-02 | 45.60 | $44.69 | 144800 |
| 2023-05-01 | 45.70 | $45.89 | 154300 |
| 2023-04-28 | 45.68 | $46.09 | 185900 |
| 2023-04-27 | 45.64 | $45.53 | 90300 |
| 2023-04-26 | 45.65 | $44.83 | 84600 |
| 2023-04-25 | 45.74 | $45.22 | 98200 |
| 2023-04-24 | 45.79 | $46.15 | 75900 |
| 2023-04-21 | 45.75 | $46.27 | 79400 |
| 2023-04-20 | 45.70 | $46.58 | 283700 |
| 2023-04-19 | 45.61 | $46.83 | 154000 |
| 2023-04-18 | 45.48 | $46.54 | 141700 |
| 2023-04-17 | 45.36 | $46.37 | 86400 |
| 2023-04-14 | 45.26 | $45.74 | 91600 |
| 2023-04-13 | 45.21 | $45.37 | 90800 |
| 2023-04-12 | 45.19 | $45.08 | 107800 |
| 2023-04-11 | 45.20 | $45.19 | 103300 |
| 2023-04-10 | 45.20 | $44.80 | 82500 |
| 2023-04-06 | 45.25 | $44.62 | 84600 |
| 2023-04-05 | 45.31 | $44.39 | 216700 |
| 2023-04-04 | 45.41 | $44.50 | 231000 |
| 2023-04-03 | 45.50 | $45.02 | 185800 |
| 2023-03-31 | 45.56 | $45.10 | 230400 |
| 2023-03-30 | 45.60 | $44.57 | 71300 |
| 2023-03-29 | 45.71 | $44.76 | 100600 |
| 2023-03-28 | 45.81 | $44.13 | 190200 |
| 2023-03-27 | 45.99 | $44.12 | 128500 |
| 2023-03-24 | 46.19 | $43.42 | 292700 |
| 2023-03-23 | 46.48 | $43.29 | 134600 |
| 2023-03-22 | 46.81 | $43.80 | 184600 |
| 2023-03-21 | 47.13 | $45.08 | 307700 |
| 2023-03-20 | 47.35 | $43.74 | 252600 |
| 2023-03-17 | 47.73 | $43.18 | 275600 |
| 2023-03-16 | 48.20 | $45.01 | 173500 |
| 2023-03-15 | 48.54 | $44.13 | 477000 |
| 2023-03-14 | 49.00 | $45.30 | 738400 |
| 2023-03-13 | 49.39 | $44.21 | 578400 |
| 2023-03-10 | 49.94 | $46.18 | 579700 |
| 2023-03-09 | 50.34 | $47.34 | 694600 |
| 2023-03-08 | 50.65 | $49.44 | 73600 |
| 2023-03-07 | 50.78 | $49.59 | 73900 |
| 2023-03-06 | 50.90 | $50.82 | 80100 |
| 2023-03-03 | 50.91 | $50.92 | 150200 |
| 2023-03-02 | 50.91 | $50.16 | 94000 |
| 2023-03-01 | 50.99 | $50.48 | 231100 |
| 2023-02-28 | 51.05 | $50.64 | 110100 |
| 2023-02-27 | 51.09 | $50.54 | 87200 |
| 2023-02-24 | 51.15 | $50.56 | 52200 |
| 2023-02-23 | 51.21 | $50.58 | 53200 |
| 2023-02-22 | 51.27 | $50.49 | 72500 |
| 2023-02-21 | 51.36 | $50.57 | 100300 |
| 2023-02-17 | 51.44 | $51.66 | 57100 |
| 2023-02-16 | 51.42 | $51.61 | 62500 |
| 2023-02-15 | 51.39 | $52.17 | 90600 |
| 2023-02-14 | 51.31 | $52.00 | 65900 |
| 2023-02-13 | 51.24 | $52.26 | 76600 |
| 2023-02-10 | 51.13 | $51.69 | 67400 |
| 2023-02-09 | 51.07 | $51.48 | 61100 |
| 2023-02-08 | 51.03 | $52.17 | 75900 |
| 2023-02-07 | 50.91 | $52.48 | 76300 |
| 2023-02-06 | 50.75 | $51.89 | 48000 |
| 2023-02-03 | 50.63 | $52.07 | 122400 |
| 2023-02-02 | 50.48 | $52.03 | 84600 |
| 2023-02-01 | 50.31 | $51.86 | 163200 |
| 2023-01-31 | 50.15 | $51.67 | 67300 |
| 2023-01-30 | 49.99 | $50.89 | 59300 |
| 2023-01-27 | 49.89 | $51.21 | 70500 |
| 2023-01-26 | 49.76 | $51.10 | 124500 |
| 2023-01-25 | 49.61 | $50.76 | 86300 |
| 2023-01-24 | 49.49 | $50.37 | 225300 |
| 2023-01-23 | 49.40 | $50.41 | 248300 |
| 2023-01-20 | 49.29 | $49.86 | 77200 |
| 2023-01-19 | 49.23 | $48.98 | 391100 |
| 2023-01-18 | 49.26 | $49.53 | 269100 |
| 2023-01-17 | 49.23 | $50.50 | 189400 |
| 2023-01-13 | 49.10 | $50.84 | 370300 |
| 2023-01-12 | 48.92 | $50.47 | 82100 |
| 2023-01-11 | 48.75 | $50.24 | 77300 |
| 2023-01-10 | 48.60 | $49.76 | 139400 |
| 2023-01-09 | 48.47 | $49.40 | 201300 |
| 2023-01-06 | 48.38 | $49.53 | 86900 |
| 2023-01-05 | 48.26 | $48.43 | 71300 |
| 2023-01-04 | 48.24 | $48.85 | 76500 |
| 2023-01-03 | 48.17 | $48.10 | 98800 |
| 2022-12-30 | 48.18 | $47.94 | 181500 |
| 2022-12-29 | 48.21 | $48.15 | 115000 |
| 2022-12-28 | 48.21 | $47.37 | 122400 |
| 2022-12-27 | 48.30 | $47.69 | 60500 |
| 2022-12-23 | 48.36 | $47.69 | 69400 |
| 2022-12-22 | 48.43 | $47.45 | 105300 |
| 2022-12-21 | 48.54 | $47.91 | 125800 |
| 2022-12-20 | 48.60 | $47.08 | 159500 |
| 2022-12-19 | 48.76 | $46.90 | 129900 |
| 2022-12-16 | 48.96 | $47.01 | 133700 |
| 2022-12-15 | 49.17 | $47.67 | 110100 |
| 2022-12-14 | 49.32 | $48.61 | 142400 |
| 2022-12-13 | 49.40 | $49.29 | 212900 |
| 2022-12-12 | 49.41 | $49.18 | 112000 |
| 2022-12-09 | 49.43 | $48.58 | 94100 |
| 2022-12-08 | 49.52 | $48.74 | 161300 |
| 2022-12-07 | 49.61 | $48.63 | 396600 |
| 2022-12-06 | 49.71 | $48.92 | 269800 |
| 2022-12-05 | 49.79 | $49.32 | 127100 |
| 2022-12-02 | 49.84 | $50.73 | 61400 |
| 2022-12-01 | 49.75 | $50.94 | 185100 |
| 2022-11-30 | 49.62 | $51.20 | 79500 |
| 2022-11-29 | 49.46 | $50.32 | 86900 |
| 2022-11-28 | 49.37 | $50.06 | 136000 |
| 2022-11-25 | 49.30 | $50.97 | 20900 |
| 2022-11-23 | 49.12 | $50.72 | 51600 |
| 2022-11-22 | 48.95 | $50.51 | 58400 |
| 2022-11-21 | 48.79 | $50.05 | 70300 |
| 2022-11-18 | 48.65 | $49.86 | 79100 |
| 2022-11-17 | 48.53 | $49.51 | 48300 |
| 2022-11-16 | 48.42 | $49.89 | 142800 |
| 2022-11-15 | 48.27 | $50.22 | 382300 |
| 2022-11-14 | 48.06 | $50.06 | 113600 |
| 2022-11-11 | 47.85 | $50.93 | 78000 |
| 2022-11-10 | 47.53 | $50.57 | 109700 |
| 2022-11-09 | 47.21 | $48.09 | 62300 |
| 2022-11-08 | 47.12 | $48.95 | 476300 |
| 2022-11-07 | 46.92 | $48.73 | 65600 |
| 2022-11-04 | 46.73 | $48.29 | 80900 |
| 2022-11-03 | 46.57 | $47.35 | 66200 |
| 2022-11-02 | 46.49 | $47.84 | 82900 |
| 2022-11-01 | 46.34 | $48.50 | 111900 |
| 2022-10-31 | 46.12 | $48.29 | 46200 |
| 2022-10-28 | 45.89 | $48.55 | 56900 |
| 2022-10-27 | 45.61 | $47.32 | 72400 |
| 2022-10-26 | 45.43 | $46.96 | 121300 |
| 2022-10-25 | 45.27 | $46.84 | 157400 |
| 2022-10-24 | 45.10 | $46.20 | 133800 |
| 2022-10-21 | 44.99 | $45.61 | 75500 |
| 2022-10-20 | 44.92 | $44.42 | 110900 |
| 2022-10-19 | 44.97 | $45.21 | 85400 |
| 2022-10-18 | 44.95 | $45.99 | 144000 |
| 2022-10-17 | 44.84 | $45.29 | 137100 |
| 2022-10-14 | 44.79 | $44.21 | 104500 |
| 2022-10-13 | 44.85 | $44.92 | 126200 |
| 2022-10-12 | 44.84 | $43.24 | 69900 |
| 2022-10-11 | 45.01 | $43.29 | 300200 |
| 2022-10-10 | 45.19 | $43.81 | 77600 |
| 2022-10-07 | 45.34 | $43.99 | 59300 |
| 2022-10-06 | 45.48 | $45.06 | 62500 |
| 2022-10-05 | 45.53 | $45.65 | 130600 |
| 2022-10-04 | 45.51 | $45.99 | 102100 |
| 2022-10-03 | 45.46 | $44.22 | 104600 |
| 2022-09-30 | 45.59 | $43.08 | 65600 |
| 2022-09-29 | 45.86 | $43.45 | 121000 |
| 2022-09-28 | 46.11 | $44.08 | 172000 |
| 2022-09-27 | 46.33 | $43.20 | 382100 |
| 2022-09-26 | 46.66 | $43.44 | 99100 |
| 2022-09-23 | 47.00 | $44.14 | 178100 |
| 2022-09-22 | 47.30 | $44.92 | 192900 |
| 2022-09-21 | 47.55 | $45.76 | 91800 |
| 2022-09-20 | 47.73 | $46.65 | 200000 |
| 2022-09-19 | 47.85 | $47.34 | 46100 |
| 2022-09-16 | 47.90 | $46.81 | 60600 |
| 2022-09-15 | 48.02 | $47.56 | 62500 |
| 2022-09-14 | 48.06 | $47.36 | 68900 |
| 2022-09-13 | 48.14 | $47.42 | 63600 |
| 2022-09-12 | 48.21 | $49.29 | 57400 |
| 2022-09-09 | 48.10 | $48.86 | 53500 |
| 2022-09-08 | 48.02 | $48.33 | 61000 |
| 2022-09-07 | 47.99 | $47.55 | 94300 |
| 2022-09-06 | 48.03 | $46.63 | 58200 |
| 2022-09-02 | 48.18 | $46.79 | 60500 |
| 2022-09-01 | 48.33 | $47.14 | 88700 |
| 2022-08-31 | 48.45 | $47.05 | 98300 |
| 2022-08-30 | 48.60 | $47.41 | 61900 |
| 2022-08-29 | 48.73 | $47.63 | 88700 |
| 2022-08-26 | 48.84 | $48.05 | 48600 |
| 2022-08-25 | 48.93 | $49.54 | 50700 |
| 2022-08-24 | 48.86 | $48.79 | 45700 |
| 2022-08-23 | 48.87 | $48.57 | 71400 |
| 2022-08-22 | 48.90 | $48.75 | 136100 |
| 2022-08-19 | 48.91 | $49.83 | 56600 |
| 2022-08-18 | 48.82 | $50.81 | 38700 |
| 2022-08-17 | 48.61 | $50.75 | 78700 |
| 2022-08-16 | 48.38 | $51.06 | 70400 |
| 2022-08-15 | 48.10 | $50.74 | 55200 |
| 2022-08-12 | 47.82 | $50.67 | 69900 |
| 2022-08-11 | 47.52 | $49.87 | 171100 |
| 2022-08-10 | 47.28 | $49.40 | 58400 |
| 2022-08-09 | 47.05 | $48.24 | 75100 |
| 2022-08-08 | 46.93 | $48.04 | 68700 |
| 2022-08-05 | 46.81 | $48.04 | 93500 |
| 2022-08-04 | 46.68 | $47.68 | 47600 |
| 2022-08-03 | 46.58 | $47.81 | 70600 |
| 2022-08-02 | 46.45 | $47.12 | 72800 |
| 2022-08-01 | 46.38 | $47.66 | 187300 |
| 2022-07-29 | 46.24 | $47.97 | 69900 |
| 2022-07-28 | 46.06 | $47.34 | 133900 |
| 2022-07-27 | 45.93 | $46.96 | 58800 |
| 2022-07-26 | 45.82 | $46.22 | 89500 |
| 2022-07-25 | 45.78 | $46.82 | 52000 |
| 2022-07-22 | 45.67 | $46.49 | 52500 |
| 2022-07-21 | 45.58 | $46.79 | 62200 |
| 2022-07-20 | 45.45 | $46.56 | 71600 |
| 2022-07-19 | 45.33 | $46.31 | 135800 |
| 2022-07-18 | 45.23 | $44.91 | 86800 |
| 2022-07-15 | 45.27 | $45.04 | 562600 |
| 2022-07-14 | 45.29 | $43.58 | 125200 |
| 2022-07-13 | 45.47 | $44.45 | 90100 |
| 2022-07-12 | 45.58 | $44.89 | 98700 |
| 2022-07-11 | 45.65 | $45.13 | 73100 |
| 2022-07-08 | 45.70 | $45.54 | 108700 |
| 2022-07-07 | 45.72 | $45.67 | 55400 |
| 2022-07-06 | 45.73 | $44.98 | 97300 |
| 2022-07-05 | 45.80 | $45.19 | 86400 |
| 2022-07-01 | 45.87 | $45.27 | 51500 |
| 2022-06-30 | 45.93 | $44.63 | 71600 |
| 2022-06-29 | 46.07 | $44.98 | 53300 |
| 2022-06-28 | 46.18 | $45.33 | 226100 |
| 2022-06-27 | 46.27 | $45.75 | 79700 |
| 2022-06-24 | 46.33 | $45.96 | 75900 |
| 2022-06-23 | 46.37 | $44.27 | 127200 |
| 2022-06-22 | 46.59 | $44.42 | 335200 |
| 2022-06-21 | 46.82 | $44.51 | 97200 |
| 2022-06-17 | 47.06 | $43.64 | 119000 |
| 2022-06-16 | 47.42 | $43.68 | 146000 |
| 2022-06-15 | 47.81 | $44.95 | 113600 |
| 2022-06-14 | 48.12 | $44.45 | 234600 |
| 2022-06-13 | 48.50 | $44.77 | 709600 |
| 2022-06-10 | 48.89 | $46.31 | 138800 |
| 2022-06-09 | 49.17 | $48.02 | 93200 |
| 2022-06-08 | 49.29 | $49.27 | 99000 |
| 2022-06-07 | 49.29 | $50.11 | 56100 |
| 2022-06-06 | 49.20 | $49.79 | 103300 |
| 2022-06-03 | 49.14 | $49.56 | 67100 |
| 2022-06-02 | 49.09 | $50.30 | 85200 |
| 2022-06-01 | 48.97 | $49.54 | 186000 |
| 2022-05-31 | 48.91 | $50.36 | 181200 |
| 2022-05-27 | 48.75 | $50.52 | 135600 |
| 2022-05-26 | 48.57 | $49.61 | 142000 |
| 2022-05-25 | 48.46 | $48.45 | 113400 |
| 2022-05-24 | 48.46 | $47.99 | 425700 |
| 2022-05-23 | 48.51 | $48.12 | 211700 |
| 2022-05-20 | 48.55 | $46.74 | 194000 |
| 2022-05-19 | 48.74 | $46.81 | 235000 |
| 2022-05-18 | 48.95 | $47.12 | 133000 |
| 2022-05-17 | 49.14 | $48.40 | 472000 |
| 2022-05-16 | 49.21 | $47.08 | 346700 |
| 2022-05-13 | 49.44 | $47.44 | 146500 |
| 2022-05-12 | 49.65 | $46.67 | 275200 |
| 2022-05-11 | 49.96 | $46.89 | 150600 |
| 2022-05-10 | 50.29 | $47.46 | 230600 |
| 2022-05-09 | 50.58 | $47.85 | 319400 |
| 2022-05-06 | 50.87 | $49.06 | 140100 |
| 2022-05-05 | 51.06 | $49.46 | 128700 |
| 2022-05-04 | 51.23 | $50.90 | 112500 |
| 2022-05-03 | 51.27 | $49.46 | 128900 |
| 2022-05-02 | 51.46 | $48.79 | 276300 |
| 2022-04-29 | 51.74 | $48.59 | 116100 |
| 2022-04-28 | 52.07 | $50.33 | 115400 |
| 2022-04-27 | 52.25 | $49.63 | 216800 |
| 2022-04-26 | 52.53 | $49.72 | 226600 |
| 2022-04-25 | 52.82 | $51.08 | 181400 |
| 2022-04-22 | 53.01 | $50.99 | 122600 |
| 2022-04-21 | 53.22 | $52.48 | 71900 |
| 2022-04-20 | 53.30 | $53.37 | 93900 |
| 2022-04-19 | 53.29 | $52.99 | 116800 |
| 2022-04-18 | 53.32 | $52.18 | 242400 |
| 2022-04-14 | 53.44 | $51.91 | 114200 |
| 2022-04-13 | 53.60 | $52.48 | 455400 |
| 2022-04-12 | 53.72 | $52.31 | 355100 |
| 2022-04-11 | 53.87 | $52.84 | 350400 |
| 2022-04-08 | 53.98 | $53.08 | 107300 |
| 2022-04-07 | 54.07 | $52.69 | 162200 |
| 2022-04-06 | 54.22 | $52.90 | 203700 |
| 2022-04-05 | 54.36 | $53.39 | 94100 |
| 2022-04-04 | 54.46 | $53.82 | 153700 |
| 2022-04-01 | 54.53 | $54.04 | 198200 |
| 2022-03-31 | 54.58 | $54.15 | 150600 |
| 2022-03-30 | 54.63 | $55.26 | 157400 |
| 2022-03-29 | 54.56 | $55.90 | 390300 |
| 2022-03-28 | 54.42 | $55.43 | 192800 |
| 2022-03-25 | 54.31 | $55.62 | 89200 |
| 2022-03-24 | 54.17 | $55.00 | 98000 |
| 2022-03-23 | 54.09 | $54.54 | 126700 |
| 2022-03-22 | 54.04 | $55.63 | 281100 |
| 2022-03-21 | 53.87 | $54.73 | 149100 |
| 2022-03-18 | 53.78 | $54.89 | 109200 |
| 2022-03-17 | 53.66 | $54.89 | 190200 |
| 2022-03-16 | 53.54 | $54.35 | 234000 |
| 2022-03-15 | 53.45 | $52.80 | 198800 |
| 2022-03-14 | 53.52 | $52.13 | 264100 |
| 2022-03-11 | 53.66 | $51.70 | 223700 |
| 2022-03-10 | 53.87 | $52.02 | 137300 |
| 2022-03-09 | 54.07 | $52.36 | 192300 |
| 2022-03-08 | 54.25 | $50.54 | 372400 |
| 2022-03-07 | 54.64 | $50.69 | 370200 |
| 2022-03-04 | 55.05 | $52.81 | 166800 |
| 2022-03-03 | 55.29 | $53.98 | 164200 |
| 2022-03-02 | 55.43 | $54.21 | 194100 |
| 2022-03-01 | 55.55 | $52.83 | 690300 |
| 2022-02-28 | 55.84 | $54.91 | 164800 |
| 2022-02-25 | 55.94 | $55.53 | 168500 |
| 2022-02-24 | 55.98 | $53.76 | 453500 |
| 2022-02-23 | 56.21 | $54.34 | 610900 |
| 2022-02-22 | 56.41 | $55.30 | 326200 |
| 2022-02-18 | 56.53 | $55.68 | 127400 |
| 2022-02-17 | 56.62 | $55.69 | 168400 |
| 2022-02-16 | 56.72 | $57.19 | 117900 |
| 2022-02-15 | 56.67 | $57.12 | 135100 |
| 2022-02-14 | 56.62 | $56.23 | 299100 |
| 2022-02-11 | 56.66 | $56.83 | 226200 |
| 2022-02-10 | 56.64 | $57.68 | 380600 |
| 2022-02-09 | 56.53 | $58.19 | 320500 |
| 2022-02-08 | 56.36 | $57.88 | 398400 |
| 2022-02-07 | 56.20 | $57.06 | 166400 |
| 2022-02-04 | 56.11 | $56.93 | 140600 |
| 2022-02-03 | 56.02 | $56.03 | 144400 |
| 2022-02-02 | 56.02 | $56.64 | 122000 |
| 2022-02-01 | 55.95 | $56.41 | 736100 |
| 2022-01-31 | 55.90 | $55.65 | 208300 |
| 2022-01-28 | 55.93 | $54.91 | 382400 |
| 2022-01-27 | 56.04 | $54.26 | 227600 |
| 2022-01-26 | 56.23 | $54.70 | 243700 |
| 2022-01-25 | 56.39 | $54.75 | 341700 |
| 2022-01-24 | 56.56 | $54.57 | 707700 |
| 2022-01-21 | 56.77 | $54.38 | 328700 |
| 2022-01-20 | 57.02 | $55.46 | 328600 |
| 2022-01-19 | 57.18 | $55.90 | 400600 |
| 2022-01-18 | 57.32 | $56.89 | 378600 |
| 2022-01-14 | 57.36 | $58.22 | 282700 |
| 2022-01-13 | 57.27 | $58.68 | 486800 |
| 2022-01-12 | 57.13 | $58.97 | 347700 |
| 2022-01-11 | 56.93 | $58.90 | 1.0M |
| 2022-01-10 | 56.73 | $58.36 | 364700 |
| 2022-01-07 | 56.55 | $58.58 | 302200 |
| 2022-01-06 | 56.34 | $57.96 | 349400 |
| 2022-01-05 | 56.17 | $57.10 | 876300 |
| 2022-01-04 | 56.07 | $57.86 | 268900 |
| 2022-01-03 | 55.88 | $56.55 | 270500 |
| 2021-12-31 | 55.81 | $55.92 | 100700 |
| 2021-12-30 | 55.80 | $56.02 | 192300 |
| 2021-12-29 | 55.78 | $56.14 | 109600 |
| 2021-12-28 | 55.74 | $56.20 | 170800 |
| 2021-12-27 | 55.69 | $56.23 | 109400 |
| 2021-12-23 | 55.63 | $55.70 | 108600 |
| 2021-12-22 | 55.63 | $55.29 | 125500 |
| 2021-12-21 | 55.66 | $54.89 | 791500 |
| 2021-12-20 | 55.75 | $53.73 | 402800 |
| 2021-12-17 | 55.96 | $54.82 | 333600 |
| 2021-12-16 | 56.08 | $56.19 | 348400 |
| 2021-12-15 | 56.07 | $55.75 | 136700 |
| 2021-12-14 | 56.10 | $55.48 | 149100 |
| 2021-12-13 | 56.16 | $55.27 | 126600 |
| 2021-12-10 | 56.26 | $55.99 | 110600 |
| 2021-12-09 | 56.29 | $55.96 | 128600 |
| 2021-12-08 | 56.32 | $56.24 | 120800 |
| 2021-12-07 | 56.33 | $56.41 | 140500 |
| 2021-12-06 | 56.32 | $55.49 | 217700 |
| 2021-12-03 | 56.41 | $54.70 | 188800 |
| 2021-12-02 | 56.59 | $55.60 | 156900 |
| 2021-12-01 | 56.69 | $54.05 | 722900 |
| 2021-11-30 | 56.97 | $54.69 | 313700 |
| 2021-11-29 | 57.21 | $56.07 | 160700 |
| 2021-11-26 | 57.33 | $55.95 | 223000 |
| 2021-11-24 | 57.47 | $57.88 | 105700 |
| 2021-11-23 | 57.43 | $57.98 | 190500 |
| 2021-11-22 | 57.37 | $57.13 | 183500 |
| 2021-11-19 | 57.40 | $56.46 | 219300 |
| 2021-11-18 | 57.50 | $57.05 | 182400 |
| 2021-11-17 | 57.54 | $57.29 | 158100 |
| 2021-11-16 | 57.57 | $57.93 | 97300 |
| 2021-11-15 | 57.53 | $57.96 | 97900 |
| 2021-11-12 | 57.49 | $57.96 | 247700 |
| 2021-11-11 | 57.44 | $57.92 | 79600 |
| 2021-11-10 | 57.39 | $57.70 | 115000 |
| 2021-11-09 | 57.35 | $57.84 | 213400 |
| 2021-11-08 | 57.30 | $58.12 | 218900 |
| 2021-11-05 | 57.21 | $57.87 | 180600 |
| 2021-11-04 | 57.15 | $57.76 | 285200 |
| 2021-11-03 | 57.08 | $58.47 | 156300 |
| 2021-11-02 | 56.93 | $58.07 | 163500 |
| 2021-11-01 | 56.82 | $58.00 | 262100 |
| 2021-10-29 | 56.69 | $57.71 | 189400 |
| 2021-10-28 | 56.58 | $57.87 | 132700 |
| 2021-10-27 | 56.45 | $57.15 | 1.0M |
| 2021-10-26 | 56.37 | $58.26 | 184600 |
| 2021-10-25 | 56.18 | $58.25 | 241800 |
| 2021-10-22 | 55.96 | $58.25 | 356200 |
| 2021-10-21 | 55.72 | $57.53 | 163600 |
| 2021-10-20 | 55.53 | $57.69 | 187200 |
| 2021-10-19 | 55.30 | $57.11 | 298700 |
| 2021-10-18 | 55.11 | $56.57 | 442100 |
| 2021-10-15 | 54.95 | $56.60 | 265100 |
| 2021-10-14 | 54.78 | $55.86 | 125500 |
| 2021-10-13 | 54.66 | $54.97 | 163900 |
| 2021-10-12 | 54.63 | $55.22 | 244200 |
| 2021-10-11 | 54.57 | $55.31 | 147800 |
| 2021-10-08 | 54.49 | $55.80 | 106100 |
| 2021-10-07 | 54.36 | $55.56 | 120900 |
| 2021-10-06 | 54.23 | $55.13 | 115400 |
| 2021-10-05 | 54.13 | $55.05 | 158700 |
| 2021-10-04 | 54.04 | $54.18 | 222500 |
| 2021-10-01 | 54.02 | $54.49 | 198600 |
| 2021-09-30 | 53.97 | $53.69 | 403900 |
| 2021-09-29 | 54.00 | $54.46 | 115900 |
| 2021-09-28 | 53.96 | $54.42 | 139600 |
| 2021-09-27 | 53.91 | $55.25 | 171500 |
| 2021-09-24 | 53.76 | $54.51 | 119000 |
| 2021-09-23 | 53.69 | $54.21 | 105500 |
| 2021-09-22 | 53.63 | $52.90 | 126800 |
| 2021-09-21 | 53.71 | $52.16 | 133900 |
| 2021-09-20 | 53.87 | $52.20 | 271200 |
| 2021-09-17 | 54.05 | $53.46 | 86300 |
| 2021-09-16 | 54.11 | $53.94 | 101300 |
| 2021-09-15 | 54.13 | $54.04 | 78100 |
| 2021-09-14 | 54.14 | $53.47 | 288900 |
| 2021-09-13 | 54.21 | $54.23 | 135500 |
| 2021-09-10 | 54.20 | $53.68 | 125600 |
| 2021-09-09 | 54.26 | $54.04 | 191800 |
| 2021-09-08 | 54.28 | $53.96 | 121100 |
| 2021-09-07 | 54.32 | $54.10 | 96700 |
| 2021-09-03 | 54.34 | $54.50 | 79800 |
| 2021-09-02 | 54.32 | $54.73 | 205600 |
| 2021-09-01 | 54.28 | $54.62 | 98400 |
| 2021-08-31 | 54.24 | $54.88 | 120100 |
| 2021-08-30 | 54.18 | $54.84 | 127900 |
| 2021-08-27 | 54.11 | $55.63 | 117000 |
| 2021-08-26 | 53.94 | $54.78 | 149900 |
| 2021-08-25 | 53.86 | $55.18 | 179600 |
| 2021-08-24 | 53.72 | $54.56 | 244100 |
| 2021-08-23 | 53.63 | $54.19 | 92000 |
| 2021-08-20 | 53.57 | $53.73 | 105000 |
| 2021-08-19 | 53.55 | $53.31 | 118800 |
| 2021-08-18 | 53.58 | $53.76 | 102300 |
| 2021-08-17 | 53.56 | $54.31 | 98400 |
| 2021-08-16 | 53.48 | $54.82 | 110700 |
| 2021-08-13 | 53.34 | $54.94 | 111000 |
| 2021-08-12 | 53.17 | $55.30 | 137000 |
| 2021-08-11 | 52.95 | $55.27 | 161500 |
| 2021-08-10 | 52.70 | $54.60 | 275800 |
| 2021-08-09 | 52.50 | $54.12 | 136900 |
| 2021-08-06 | 52.33 | $54.01 | 142000 |
| 2021-08-05 | 52.15 | $52.96 | 98100 |
| 2021-08-04 | 52.07 | $52.30 | 497700 |
| 2021-08-03 | 52.05 | $52.61 | 170900 |
| 2021-08-02 | 51.99 | $52.09 | 172900 |
| 2021-07-30 | 51.98 | $52.19 | 144300 |
| 2021-07-29 | 51.95 | $52.52 | 81500 |
| 2021-07-28 | 51.89 | $51.96 | 305700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
79.82
2026-07-24
Close Price
$80.22
Vol: 128400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
44.24
Average
59.41
Maximum
79.82
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 79.82 | $80.22 | 128400 |
| 2026-07-23 | 79.71 | $79.52 | 139900 |
| 2026-07-22 | 79.66 | $79.89 | 91200 |
| 2026-07-21 | 79.55 | $80.05 | 58366 |
| 2026-07-20 | 79.42 | $79.99 | 56647 |
| 2026-07-17 | 79.26 | $80.32 | 75850 |
| 2026-07-16 | 79.07 | $81.05 | 75500 |
| 2026-07-15 | 78.78 | $80.60 | 78757 |
| 2026-07-14 | 78.52 | $80.12 | 73342 |
| 2026-07-13 | 78.28 | $79.86 | 60027 |
| 2026-07-10 | 78.04 | $79.43 | 84302 |
| 2026-07-09 | 77.82 | $79.17 | 151843 |
| 2026-07-08 | 77.61 | $78.37 | 334500 |
| 2026-07-07 | 77.45 | $79.88 | 75847 |
| 2026-07-06 | 77.12 | $80.00 | 130800 |
| 2026-07-02 | 76.75 | $79.24 | 129446 |
| 2026-07-01 | 76.42 | $78.24 | 73745 |
| 2026-06-30 | 76.17 | $76.56 | 94600 |
| 2026-06-29 | 76.05 | $76.67 | 77903 |
| 2026-06-26 | 75.92 | $76.50 | 83916 |
| 2026-06-25 | 75.78 | $76.25 | 86300 |
| 2026-06-24 | 75.65 | $76.58 | 159348 |
| 2026-06-23 | 75.48 | $76.74 | 222092 |
| 2026-06-22 | 75.28 | $76.39 | 117537 |
| 2026-06-18 | 75.10 | $76.03 | 75638 |
| 2026-06-17 | 74.94 | $76.89 | 87400 |
| 2026-06-16 | 74.69 | $77.41 | 91400 |
| 2026-06-15 | 74.36 | $76.28 | 76000 |
| 2026-06-12 | 74.13 | $76.07 | 66334 |
| 2026-06-11 | 73.90 | $75.05 | 113121 |
| 2026-06-10 | 73.76 | $74.44 | 66937 |
| 2026-06-09 | 73.67 | $74.72 | 108200 |
| 2026-06-08 | 73.54 | $73.98 | 72330 |
| 2026-06-05 | 73.48 | $74.39 | 92163 |
| 2026-06-04 | 73.38 | $74.25 | 149600 |
| 2026-06-03 | 73.30 | $72.32 | 161300 |
| 2026-06-02 | 73.40 | $73.36 | 62821 |
| 2026-06-01 | 73.40 | $73.31 | 74600 |
| 2026-05-29 | 73.42 | $73.51 | 93904 |
| 2026-05-28 | 73.41 | $73.13 | 121900 |
| 2026-05-27 | 73.45 | $73.34 | 92500 |
| 2026-05-26 | 73.48 | $73.99 | 107600 |
| 2026-05-22 | 73.44 | $73.94 | 93900 |
| 2026-05-21 | 73.40 | $73.79 | 118327 |
| 2026-05-20 | 73.38 | $73.62 | 108239 |
| 2026-05-19 | 73.38 | $72.78 | 101500 |
| 2026-05-18 | 73.47 | $73.60 | 105000 |
| 2026-05-15 | 73.49 | $72.77 | 58200 |
| 2026-05-14 | 73.60 | $73.07 | 89900 |
| 2026-05-13 | 73.69 | $72.61 | 107466 |
| 2026-05-12 | 73.83 | $73.45 | 153827 |
| 2026-05-11 | 73.89 | $73.02 | 96825 |
| 2026-05-08 | 73.99 | $73.28 | 66840 |
| 2026-05-07 | 74.06 | $73.63 | 116532 |
| 2026-05-06 | 74.10 | $74.03 | 121887 |
| 2026-05-05 | 74.10 | $73.73 | 78946 |
| 2026-05-04 | 74.11 | $73.60 | 126913 |
| 2026-05-01 | 74.12 | $74.11 | 156105 |
| 2026-04-30 | 74.06 | $74.40 | 120910 |
| 2026-04-29 | 73.96 | $74.07 | 101900 |
| 2026-04-28 | 73.87 | $74.14 | 124100 |
| 2026-04-27 | 73.75 | $74.08 | 55800 |
| 2026-04-24 | 73.60 | $73.58 | 94100 |
| 2026-04-23 | 73.49 | $74.01 | 1.1M |
| 2026-04-22 | 73.31 | $74.58 | 79895 |
| 2026-04-21 | 73.06 | $74.70 | 138912 |
| 2026-04-20 | 72.77 | $75.21 | 76147 |
| 2026-04-17 | 72.41 | $74.94 | 176837 |
| 2026-04-16 | 72.04 | $74.21 | 105328 |
| 2026-04-15 | 71.73 | $74.43 | 94769 |
| 2026-04-14 | 71.37 | $73.86 | 102000 |
| 2026-04-13 | 71.05 | $73.61 | 100011 |
| 2026-04-10 | 70.73 | $72.36 | 99712 |
| 2026-04-09 | 70.52 | $73.12 | 143200 |
| 2026-04-08 | 70.22 | $72.89 | 97521 |
| 2026-04-07 | 69.94 | $71.00 | 78361 |
| 2026-04-06 | 69.84 | $70.99 | 94931 |
| 2026-04-02 | 69.75 | $70.48 | 84500 |
| 2026-04-01 | 69.71 | $70.18 | 124330 |
| 2026-03-31 | 69.72 | $70.20 | 128719 |
| 2026-03-30 | 69.74 | $68.67 | 158700 |
| 2026-03-27 | 69.93 | $67.93 | 229900 |
| 2026-03-26 | 70.21 | $69.69 | 129606 |
| 2026-03-25 | 70.35 | $70.11 | 104443 |
| 2026-03-24 | 70.47 | $69.97 | 145770 |
| 2026-03-23 | 70.61 | $69.93 | 224600 |
| 2026-03-20 | 70.77 | $69.23 | 130300 |
| 2026-03-19 | 71.02 | $69.55 | 262528 |
| 2026-03-18 | 71.27 | $69.54 | 143517 |
| 2026-03-17 | 71.54 | $70.40 | 236332 |
| 2026-03-16 | 71.75 | $70.00 | 117822 |
| 2026-03-13 | 72.01 | $69.39 | 179148 |
| 2026-03-12 | 72.36 | $69.41 | 188021 |
| 2026-03-11 | 72.73 | $70.54 | 167900 |
| 2026-03-10 | 73.03 | $71.16 | 153100 |
| 2026-03-09 | 73.29 | $71.53 | 175739 |
| 2026-03-06 | 73.54 | $71.87 | 128193 |
| 2026-03-05 | 73.79 | $72.93 | 124223 |
| 2026-03-04 | 73.95 | $73.39 | 113909 |
| 2026-03-03 | 74.08 | $73.02 | 355706 |
| 2026-03-02 | 74.26 | $73.19 | 121930 |
| 2026-02-27 | 74.45 | $73.11 | 144815 |
| 2026-02-26 | 74.66 | $74.78 | 86309 |
| 2026-02-25 | 74.71 | $73.89 | 163109 |
| 2026-02-24 | 74.86 | $72.67 | 137141 |
| 2026-02-23 | 75.14 | $72.32 | 182800 |
| 2026-02-20 | 75.47 | $74.87 | 84826 |
| 2026-02-19 | 75.56 | $74.46 | 97218 |
| 2026-02-18 | 75.71 | $75.09 | 82540 |
| 2026-02-17 | 75.80 | $74.51 | 133312 |
| 2026-02-13 | 75.96 | $73.82 | 114739 |
| 2026-02-12 | 76.21 | $73.82 | 118800 |
| 2026-02-11 | 76.47 | $75.37 | 120871 |
| 2026-02-10 | 76.59 | $76.55 | 100901 |
| 2026-02-09 | 76.61 | $77.09 | 94400 |
| 2026-02-06 | 76.59 | $77.48 | 117131 |
| 2026-02-05 | 76.54 | $76.05 | 85800 |
| 2026-02-04 | 76.65 | $76.95 | 90500 |
| 2026-02-03 | 76.68 | $76.38 | 109466 |
| 2026-02-02 | 76.78 | $77.01 | 128345 |
| 2026-01-30 | 76.83 | $76.22 | 133316 |
| 2026-01-29 | 76.96 | $76.47 | 115700 |
| 2026-01-28 | 77.08 | $75.69 | 126200 |
| 2026-01-27 | 77.28 | $75.78 | 160800 |
| 2026-01-26 | 77.50 | $76.30 | 110800 |
| 2026-01-23 | 77.67 | $75.87 | 117600 |
| 2026-01-22 | 77.90 | $77.03 | 105026 |
| 2026-01-21 | 78.03 | $76.49 | 91334 |
| 2026-01-20 | 78.22 | $76.02 | 161206 |
| 2026-01-16 | 78.45 | $77.62 | 138925 |
| 2026-01-15 | 78.54 | $77.65 | 312015 |
| 2026-01-14 | 78.62 | $77.22 | 364809 |
| 2026-01-13 | 78.75 | $77.27 | 242514 |
| 2026-01-12 | 78.88 | $78.68 | 159922 |
| 2026-01-09 | 78.87 | $79.34 | 116402 |
| 2026-01-08 | 78.79 | $79.61 | 90400 |
| 2026-01-07 | 78.66 | $79.11 | 163600 |
| 2026-01-06 | 78.57 | $80.18 | 158000 |
| 2026-01-05 | 78.35 | $79.80 | 182400 |
| 2026-01-02 | 78.15 | $78.01 | 125200 |
| 2025-12-31 | 78.12 | $77.74 | 164222 |
| 2025-12-30 | 78.09 | $78.37 | 93928 |
| 2025-12-29 | 77.99 | $78.62 | 76700 |
| 2025-12-26 | 77.86 | $79.08 | 42512 |
| 2025-12-24 | 77.66 | $79.23 | 54800 |
| 2025-12-23 | 77.42 | $78.79 | 76379 |
| 2025-12-22 | 77.20 | $78.74 | 96504 |
| 2025-12-19 | 76.96 | $77.75 | 108849 |
| 2025-12-18 | 76.78 | $77.61 | 102027 |
| 2025-12-17 | 76.60 | $77.70 | 82548 |
| 2025-12-16 | 76.39 | $77.71 | 188227 |
| 2025-12-15 | 76.15 | $78.12 | 108514 |
| 2025-12-12 | 75.85 | $78.14 | 118700 |
| 2025-12-11 | 75.54 | $78.15 | 56500 |
| 2025-12-10 | 75.22 | $76.77 | 57930 |
| 2025-12-09 | 75.02 | $75.73 | 69300 |
| 2025-12-08 | 74.91 | $75.92 | 59410 |
| 2025-12-05 | 74.79 | $76.19 | 72007 |
| 2025-12-04 | 74.62 | $76.20 | 70200 |
| 2025-12-03 | 74.45 | $76.03 | 85020 |
| 2025-12-02 | 74.29 | $75.02 | 144309 |
| 2025-12-01 | 74.21 | $75.07 | 87418 |
| 2025-11-28 | 74.13 | $75.56 | 33700 |
| 2025-11-26 | 74.00 | $75.09 | 95149 |
| 2025-11-25 | 73.90 | $74.58 | 106874 |
| 2025-11-24 | 73.85 | $73.52 | 103616 |
| 2025-11-21 | 73.91 | $73.28 | 115400 |
| 2025-11-20 | 74.01 | $72.33 | 168600 |
| 2025-11-19 | 74.20 | $72.96 | 81400 |
| 2025-11-18 | 74.34 | $72.64 | 142535 |
| 2025-11-17 | 74.53 | $72.76 | 109141 |
| 2025-11-14 | 74.71 | $74.26 | 79744 |
| 2025-11-13 | 74.74 | $74.95 | 78800 |
| 2025-11-12 | 74.70 | $76.05 | 68947 |
| 2025-11-11 | 74.55 | $75.37 | 39164 |
| 2025-11-10 | 74.47 | $75.06 | 84900 |
| 2025-11-07 | 74.42 | $74.78 | 85934 |
| 2025-11-06 | 74.39 | $74.20 | 82043 |
| 2025-11-05 | 74.41 | $74.47 | 103212 |
| 2025-11-04 | 74.42 | $74.17 | 464008 |
| 2025-11-03 | 74.47 | $73.91 | 121400 |
| 2025-10-31 | 74.56 | $74.18 | 111432 |
| 2025-10-30 | 74.63 | $73.90 | 137445 |
| 2025-10-29 | 74.73 | $73.76 | 164325 |
| 2025-10-28 | 74.85 | $75.03 | 161110 |
| 2025-10-27 | 74.86 | $75.54 | 80695 |
| 2025-10-24 | 74.83 | $75.25 | 73200 |
| 2025-10-23 | 74.83 | $74.47 | 76329 |
| 2025-10-22 | 74.91 | $74.26 | 109400 |
| 2025-10-21 | 75.03 | $74.68 | 119840 |
| 2025-10-20 | 75.11 | $74.69 | 113547 |
| 2025-10-17 | 75.20 | $73.75 | 118608 |
| 2025-10-16 | 75.39 | $73.10 | 201700 |
| 2025-10-15 | 75.67 | $75.45 | 91600 |
| 2025-10-14 | 75.73 | $75.59 | 157400 |
| 2025-10-13 | 75.78 | $74.56 | 65107 |
| 2025-10-10 | 75.94 | $73.84 | 74913 |
| 2025-10-09 | 76.17 | $75.54 | 82100 |
| 2025-10-08 | 76.26 | $75.87 | 63058 |
| 2025-10-07 | 76.31 | $76.24 | 59200 |
| 2025-10-06 | 76.33 | $76.14 | 122605 |
| 2025-10-03 | 76.35 | $76.20 | 75820 |
| 2025-10-02 | 76.36 | $75.61 | 115000 |
| 2025-10-01 | 76.44 | $75.64 | 468419 |
| 2025-09-30 | 76.52 | $76.34 | 77103 |
| 2025-09-29 | 76.53 | $76.73 | 52400 |
| 2025-09-26 | 76.50 | $76.52 | 55200 |
| 2025-09-25 | 76.49 | $75.97 | 97600 |
| 2025-09-24 | 76.54 | $76.24 | 67939 |
| 2025-09-23 | 76.56 | $76.53 | 87000 |
| 2025-09-22 | 76.55 | $76.87 | 134000 |
| 2025-09-19 | 76.51 | $76.98 | 51100 |
| 2025-09-18 | 76.44 | $77.23 | 106414 |
| 2025-09-17 | 76.35 | $76.98 | 163304 |
| 2025-09-16 | 76.26 | $76.25 | 72713 |
| 2025-09-15 | 76.24 | $76.41 | 65027 |
| 2025-09-12 | 76.19 | $76.65 | 69446 |
| 2025-09-11 | 76.12 | $76.97 | 63900 |
| 2025-09-10 | 76.00 | $75.77 | 62200 |
| 2025-09-09 | 76.00 | $76.00 | 73648 |
| 2025-09-08 | 75.96 | $75.82 | 77701 |
| 2025-09-05 | 75.93 | $75.63 | 193937 |
| 2025-09-04 | 75.90 | $76.86 | 56300 |
| 2025-09-03 | 75.74 | $76.05 | 73500 |
| 2025-09-02 | 75.65 | $76.19 | 81613 |
| 2025-08-29 | 75.53 | $76.81 | 79034 |
| 2025-08-28 | 75.34 | $76.59 | 64300 |
| 2025-08-27 | 75.15 | $76.54 | 71600 |
| 2025-08-26 | 74.97 | $76.41 | 78300 |
| 2025-08-25 | 74.78 | $75.84 | 128810 |
| 2025-08-22 | 74.65 | $76.30 | 83300 |
| 2025-08-21 | 74.48 | $74.83 | 53700 |
| 2025-08-20 | 74.44 | $75.04 | 69300 |
| 2025-08-19 | 74.39 | $74.74 | 79400 |
| 2025-08-18 | 74.36 | $74.68 | 67300 |
| 2025-08-15 | 74.35 | $74.65 | 107800 |
| 2025-08-14 | 74.33 | $75.46 | 73000 |
| 2025-08-13 | 74.23 | $75.11 | 67500 |
| 2025-08-12 | 74.17 | $74.75 | 105800 |
| 2025-08-11 | 74.13 | $73.68 | 66600 |
| 2025-08-08 | 74.19 | $73.71 | 129700 |
| 2025-08-07 | 74.25 | $73.01 | 79800 |
| 2025-08-06 | 74.39 | $73.77 | 82700 |
| 2025-08-05 | 74.46 | $73.51 | 127000 |
| 2025-08-04 | 74.56 | $73.77 | 96600 |
| 2025-08-01 | 74.64 | $72.91 | 95000 |
| 2025-07-31 | 74.81 | $74.28 | 101900 |
| 2025-07-30 | 74.85 | $74.83 | 87300 |
| 2025-07-29 | 74.84 | $74.93 | 77400 |
| 2025-07-28 | 74.82 | $75.38 | 91100 |
| 2025-07-25 | 74.74 | $75.81 | 53400 |
| 2025-07-24 | 74.61 | $75.28 | 59200 |
| 2025-07-23 | 74.52 | $75.45 | 60800 |
| 2025-07-22 | 74.39 | $74.89 | 63000 |
| 2025-07-21 | 74.31 | $74.54 | 61300 |
| 2025-07-18 | 74.24 | $74.74 | 71300 |
| 2025-07-17 | 74.13 | $74.71 | 79900 |
| 2025-07-16 | 74.01 | $73.87 | 97500 |
| 2025-07-15 | 73.95 | $73.30 | 120600 |
| 2025-07-14 | 73.93 | $74.67 | 119200 |
| 2025-07-11 | 73.77 | $74.03 | 100900 |
| 2025-07-10 | 73.66 | $74.84 | 99000 |
| 2025-07-09 | 73.47 | $74.35 | 87300 |
| 2025-07-08 | 73.30 | $74.16 | 96800 |
| 2025-07-07 | 73.15 | $74.76 | 112800 |
| 2025-07-03 | 72.92 | $75.44 | 60300 |
| 2025-07-02 | 72.60 | $74.59 | 123300 |
| 2025-07-01 | 72.36 | $74.51 | 661500 |
| 2025-06-30 | 72.11 | $74.04 | 166800 |
| 2025-06-27 | 71.89 | $73.36 | 59400 |
| 2025-06-26 | 71.72 | $73.12 | 58400 |
| 2025-06-25 | 71.57 | $72.51 | 80700 |
| 2025-06-24 | 71.48 | $72.72 | 94400 |
| 2025-06-23 | 71.35 | $71.64 | 98800 |
| 2025-06-20 | 71.32 | $70.73 | 49800 |
| 2025-06-18 | 71.37 | $70.81 | 272700 |
| 2025-06-17 | 71.43 | $70.74 | 100500 |
| 2025-06-16 | 71.49 | $71.22 | 73700 |
| 2025-06-13 | 71.52 | $70.39 | 112800 |
| 2025-06-12 | 71.64 | $71.92 | 93100 |
| 2025-06-11 | 71.61 | $71.90 | 209800 |
| 2025-06-10 | 71.58 | $71.98 | 110900 |
| 2025-06-09 | 71.55 | $71.90 | 102000 |
| 2025-06-06 | 71.50 | $72.27 | 157600 |
| 2025-06-05 | 71.42 | $71.29 | 98200 |
| 2025-06-04 | 71.41 | $71.42 | 72800 |
| 2025-06-03 | 71.38 | $71.85 | 64300 |
| 2025-06-02 | 71.30 | $71.58 | 75300 |
| 2025-05-30 | 71.23 | $71.51 | 53000 |
| 2025-05-29 | 71.15 | $71.39 | 53700 |
| 2025-05-28 | 71.07 | $71.05 | 56400 |
| 2025-05-27 | 71.00 | $71.57 | 75700 |
| 2025-05-23 | 70.87 | $70.23 | 66800 |
| 2025-05-22 | 70.84 | $70.49 | 100800 |
| 2025-05-21 | 70.78 | $70.52 | 90300 |
| 2025-05-20 | 70.69 | $72.20 | 72600 |
| 2025-05-19 | 70.42 | $72.61 | 68700 |
| 2025-05-16 | 70.06 | $72.59 | 79300 |
| 2025-05-15 | 69.66 | $72.11 | 176800 |
| 2025-05-14 | 69.28 | $71.70 | 108700 |
| 2025-05-13 | 68.90 | $71.87 | 226400 |
| 2025-05-12 | 68.48 | $71.46 | 87300 |
| 2025-05-09 | 68.07 | $69.81 | 63300 |
| 2025-05-08 | 67.78 | $69.77 | 95200 |
| 2025-05-07 | 67.48 | $69.09 | 63400 |
| 2025-05-06 | 67.21 | $68.66 | 92600 |
| 2025-05-05 | 66.94 | $69.13 | 88700 |
| 2025-05-02 | 66.59 | $69.45 | 155000 |
| 2025-05-01 | 66.20 | $67.98 | 151000 |
| 2025-04-30 | 65.95 | $67.96 | 102800 |
| 2025-04-29 | 65.72 | $67.95 | 98700 |
| 2025-04-28 | 65.49 | $67.28 | 226500 |
| 2025-04-25 | 65.33 | $67.04 | 118200 |
| 2025-04-24 | 65.21 | $67.31 | 73500 |
| 2025-04-23 | 65.08 | $66.45 | 115400 |
| 2025-04-22 | 65.05 | $65.63 | 147300 |
| 2025-04-21 | 65.12 | $63.47 | 74000 |
| 2025-04-17 | 65.43 | $64.91 | 106600 |
| 2025-04-16 | 65.61 | $64.64 | 72400 |
| 2025-04-15 | 65.85 | $65.62 | 290200 |
| 2025-04-14 | 66.00 | $65.41 | 124300 |
| 2025-04-11 | 66.20 | $64.70 | 78600 |
| 2025-04-10 | 66.47 | $63.73 | 231100 |
| 2025-04-09 | 66.85 | $65.93 | 258900 |
| 2025-04-08 | 67.03 | $61.08 | 231400 |
| 2025-04-07 | 67.69 | $61.31 | 438900 |
| 2025-04-04 | 68.36 | $61.46 | 351100 |
| 2025-04-03 | 69.05 | $66.27 | 181700 |
| 2025-04-02 | 69.30 | $70.04 | 413800 |
| 2025-04-01 | 69.19 | $69.37 | 316800 |
| 2025-03-31 | 69.14 | $69.52 | 131100 |
| 2025-03-28 | 69.10 | $68.72 | 72000 |
| 2025-03-27 | 69.16 | $70.06 | 96300 |
| 2025-03-26 | 69.10 | $70.29 | 70000 |
| 2025-03-25 | 69.02 | $70.64 | 94500 |
| 2025-03-24 | 68.91 | $70.27 | 194300 |
| 2025-03-21 | 68.85 | $68.96 | 167300 |
| 2025-03-20 | 68.93 | $69.44 | 164800 |
| 2025-03-19 | 68.97 | $69.43 | 182200 |
| 2025-03-18 | 69.04 | $68.56 | 78000 |
| 2025-03-17 | 69.22 | $68.79 | 68300 |
| 2025-03-14 | 69.40 | $67.88 | 108100 |
| 2025-03-13 | 69.69 | $66.30 | 135900 |
| 2025-03-12 | 70.16 | $66.89 | 134000 |
| 2025-03-11 | 70.61 | $66.69 | 320000 |
| 2025-03-10 | 71.11 | $67.09 | 333600 |
| 2025-03-07 | 71.60 | $69.01 | 275500 |
| 2025-03-06 | 71.93 | $69.30 | 148300 |
| 2025-03-05 | 72.26 | $70.56 | 114400 |
| 2025-03-04 | 72.48 | $70.08 | 291200 |
| 2025-03-03 | 72.75 | $72.71 | 244100 |
| 2025-02-28 | 72.78 | $73.36 | 122000 |
| 2025-02-27 | 72.74 | $71.99 | 84500 |
| 2025-02-26 | 72.85 | $71.61 | 91100 |
| 2025-02-25 | 72.99 | $71.65 | 176100 |
| 2025-02-24 | 73.14 | $71.83 | 121000 |
| 2025-02-21 | 73.27 | $71.77 | 128500 |
| 2025-02-20 | 73.41 | $72.85 | 116900 |
| 2025-02-19 | 73.45 | $74.02 | 117900 |
| 2025-02-18 | 73.36 | $74.17 | 94200 |
| 2025-02-14 | 73.24 | $73.60 | 64400 |
| 2025-02-13 | 73.17 | $73.45 | 94800 |
| 2025-02-12 | 73.10 | $72.93 | 168200 |
| 2025-02-11 | 73.05 | $73.29 | 151400 |
| 2025-02-10 | 72.95 | $73.17 | 108000 |
| 2025-02-07 | 72.83 | $73.72 | 184900 |
| 2025-02-06 | 72.63 | $74.12 | 117400 |
| 2025-02-05 | 72.37 | $73.53 | 88900 |
| 2025-02-04 | 72.14 | $72.74 | 167900 |
| 2025-02-03 | 71.98 | $72.87 | 192900 |
| 2025-01-31 | 71.78 | $73.15 | 145800 |
| 2025-01-30 | 71.53 | $73.71 | 107000 |
| 2025-01-29 | 71.20 | $73.02 | 391500 |
| 2025-01-28 | 70.93 | $73.00 | 183800 |
| 2025-01-27 | 70.64 | $73.07 | 101000 |
| 2025-01-24 | 70.32 | $72.43 | 113500 |
| 2025-01-23 | 70.05 | $72.17 | 190300 |
| 2025-01-22 | 69.79 | $71.89 | 161600 |
| 2025-01-21 | 69.54 | $72.06 | 182000 |
| 2025-01-17 | 69.26 | $71.50 | 147300 |
| 2025-01-16 | 69.02 | $70.89 | 80500 |
| 2025-01-15 | 68.83 | $70.35 | 211100 |
| 2025-01-14 | 68.70 | $68.66 | 216500 |
| 2025-01-13 | 68.75 | $67.69 | 113500 |
| 2025-01-10 | 68.90 | $67.23 | 238300 |
| 2025-01-08 | 69.11 | $68.96 | 142900 |
| 2025-01-07 | 69.17 | $68.79 | 125900 |
| 2025-01-06 | 69.27 | $69.03 | 338700 |
| 2025-01-03 | 69.35 | $69.23 | 121300 |
| 2025-01-02 | 69.43 | $68.48 | 517700 |
| 2024-12-31 | 69.60 | $68.68 | 90600 |
| 2024-12-30 | 69.76 | $68.63 | 119500 |
| 2024-12-27 | 69.96 | $69.39 | 109200 |
| 2024-12-26 | 70.10 | $69.98 | 72400 |
| 2024-12-24 | 70.20 | $69.68 | 58900 |
| 2024-12-23 | 70.34 | $68.95 | 163400 |
| 2024-12-20 | 70.57 | $68.83 | 197800 |
| 2024-12-19 | 70.83 | $68.07 | 152900 |
| 2024-12-18 | 71.17 | $67.77 | 146400 |
| 2024-12-17 | 71.55 | $70.27 | 161100 |
| 2024-12-16 | 71.70 | $70.83 | 99400 |
| 2024-12-13 | 71.80 | $70.73 | 115500 |
| 2024-12-12 | 71.91 | $71.06 | 99000 |
| 2024-12-11 | 71.98 | $71.35 | 125100 |
| 2024-12-10 | 72.03 | $70.94 | 99600 |
| 2024-12-09 | 72.12 | $71.09 | 96900 |
| 2024-12-06 | 72.19 | $72.21 | 138800 |
| 2024-12-05 | 72.14 | $72.04 | 129800 |
| 2024-12-04 | 72.09 | $72.12 | 383800 |
| 2024-12-03 | 72.01 | $72.17 | 259100 |
| 2024-12-02 | 71.90 | $72.61 | 356100 |
| 2024-11-29 | 71.71 | $73.31 | 41500 |
| 2024-11-27 | 71.41 | $73.25 | 80700 |
| 2024-11-26 | 71.10 | $73.12 | 93400 |
| 2024-11-25 | 70.76 | $73.11 | 129200 |
| 2024-11-22 | 70.39 | $72.47 | 134400 |
| 2024-11-21 | 70.05 | $71.68 | 179600 |
| 2024-11-20 | 69.76 | $70.72 | 139400 |
| 2024-11-19 | 69.54 | $70.95 | 188300 |
| 2024-11-18 | 69.28 | $71.32 | 140900 |
| 2024-11-15 | 68.97 | $71.02 | 157100 |
| 2024-11-14 | 68.66 | $70.73 | 104000 |
| 2024-11-13 | 68.37 | $70.94 | 142100 |
| 2024-11-12 | 68.04 | $71.05 | 141900 |
| 2024-11-11 | 67.67 | $71.32 | 290300 |
| 2024-11-08 | 67.26 | $70.00 | 184800 |
| 2024-11-07 | 66.95 | $69.40 | 219400 |
| 2024-11-06 | 66.67 | $70.55 | 235000 |
| 2024-11-05 | 66.25 | $66.13 | 52500 |
| 2024-11-04 | 66.25 | $65.37 | 71500 |
| 2024-11-01 | 66.31 | $65.77 | 561900 |
| 2024-10-31 | 66.32 | $65.68 | 62000 |
| 2024-10-30 | 66.33 | $66.64 | 49200 |
| 2024-10-29 | 66.23 | $66.37 | 55900 |
| 2024-10-28 | 66.15 | $66.67 | 60900 |
| 2024-10-25 | 66.02 | $65.88 | 83100 |
| 2024-10-24 | 65.96 | $66.54 | 63100 |
| 2024-10-23 | 65.82 | $66.42 | 442400 |
| 2024-10-22 | 65.68 | $66.65 | 56600 |
| 2024-10-21 | 65.49 | $66.70 | 60300 |
| 2024-10-18 | 65.30 | $67.45 | 58400 |
| 2024-10-17 | 65.01 | $67.42 | 53200 |
| 2024-10-16 | 64.71 | $67.16 | 81400 |
| 2024-10-15 | 64.42 | $66.34 | 82100 |
| 2024-10-14 | 64.20 | $66.10 | 113800 |
| 2024-10-11 | 63.99 | $65.65 | 55500 |
| 2024-10-10 | 63.81 | $64.27 | 39500 |
| 2024-10-09 | 63.75 | $64.53 | 52900 |
| 2024-10-08 | 63.65 | $63.89 | 77800 |
| 2024-10-07 | 63.60 | $63.55 | 54600 |
| 2024-10-04 | 63.59 | $64.31 | 47000 |
| 2024-10-03 | 63.49 | $63.19 | 138400 |
| 2024-10-02 | 63.50 | $63.49 | 45700 |
| 2024-10-01 | 63.48 | $63.38 | 88800 |
| 2024-09-30 | 63.47 | $63.86 | 274300 |
| 2024-09-27 | 63.42 | $63.63 | 44400 |
| 2024-09-26 | 63.39 | $63.41 | 49700 |
| 2024-09-25 | 63.38 | $63.10 | 57400 |
| 2024-09-24 | 63.40 | $63.48 | 86000 |
| 2024-09-23 | 63.38 | $64.11 | 74100 |
| 2024-09-20 | 63.30 | $64.05 | 50200 |
| 2024-09-19 | 63.21 | $64.56 | 69300 |
| 2024-09-18 | 63.05 | $63.68 | 45900 |
| 2024-09-17 | 62.98 | $63.81 | 64400 |
| 2024-09-16 | 62.88 | $63.50 | 49000 |
| 2024-09-13 | 62.80 | $62.73 | 41100 |
| 2024-09-12 | 62.78 | $62.34 | 64600 |
| 2024-09-11 | 62.80 | $62.03 | 59200 |
| 2024-09-10 | 62.83 | $62.34 | 64600 |
| 2024-09-09 | 62.82 | $62.87 | 69400 |
| 2024-09-06 | 62.75 | $62.08 | 55400 |
| 2024-09-05 | 62.74 | $63.06 | 60200 |
| 2024-09-04 | 62.61 | $63.68 | 518700 |
| 2024-09-03 | 62.40 | $63.72 | 95800 |
| 2024-08-30 | 62.15 | $64.23 | 53800 |
| 2024-08-29 | 61.83 | $63.73 | 56400 |
| 2024-08-28 | 61.55 | $63.16 | 54900 |
| 2024-08-27 | 61.32 | $63.04 | 94200 |
| 2024-08-26 | 61.09 | $62.87 | 76600 |
| 2024-08-23 | 60.87 | $62.71 | 50400 |
| 2024-08-22 | 60.67 | $61.86 | 122700 |
| 2024-08-21 | 60.54 | $61.71 | 52600 |
| 2024-08-20 | 60.41 | $61.65 | 70600 |
| 2024-08-19 | 60.29 | $61.98 | 43200 |
| 2024-08-16 | 60.14 | $61.58 | 56800 |
| 2024-08-15 | 60.02 | $61.23 | 40600 |
| 2024-08-14 | 59.93 | $60.55 | 70700 |
| 2024-08-13 | 59.92 | $59.83 | 95700 |
| 2024-08-12 | 59.98 | $59.27 | 59100 |
| 2024-08-09 | 60.10 | $59.63 | 41300 |
| 2024-08-08 | 60.19 | $59.35 | 60400 |
| 2024-08-07 | 60.31 | $58.42 | 71600 |
| 2024-08-06 | 60.52 | $58.43 | 150700 |
| 2024-08-05 | 60.73 | $57.69 | 134600 |
| 2024-08-02 | 61.01 | $59.43 | 253700 |
| 2024-08-01 | 61.12 | $60.94 | 125700 |
| 2024-07-31 | 61.07 | $62.01 | 130400 |
| 2024-07-30 | 60.91 | $62.10 | 135100 |
| 2024-07-29 | 60.72 | $61.45 | 68000 |
| 2024-07-26 | 60.57 | $61.61 | 61700 |
| 2024-07-25 | 60.39 | $60.79 | 73600 |
| 2024-07-24 | 60.27 | $60.47 | 54900 |
| 2024-07-23 | 60.17 | $61.31 | 63700 |
| 2024-07-22 | 59.98 | $61.15 | 78100 |
| 2024-07-19 | 59.79 | $60.75 | 32100 |
| 2024-07-18 | 59.62 | $61.22 | 110400 |
| 2024-07-17 | 59.39 | $62.07 | 64700 |
| 2024-07-16 | 59.06 | $61.65 | 127200 |
| 2024-07-15 | 58.75 | $60.69 | 112600 |
| 2024-07-12 | 58.52 | $59.76 | 73700 |
| 2024-07-11 | 58.36 | $59.63 | 67600 |
| 2024-07-10 | 58.20 | $58.92 | 62500 |
| 2024-07-09 | 58.11 | $58.60 | 335200 |
| 2024-07-08 | 58.04 | $58.26 | 65500 |
| 2024-07-05 | 58.01 | $58.30 | 109100 |
| 2024-07-03 | 57.97 | $58.52 | 42300 |
| 2024-07-02 | 57.91 | $58.65 | 219300 |
| 2024-07-01 | 57.84 | $58.01 | 87800 |
| 2024-06-28 | 57.82 | $57.94 | 53200 |
| 2024-06-27 | 57.82 | $57.60 | 49400 |
| 2024-06-26 | 57.84 | $57.68 | 75900 |
| 2024-06-25 | 57.86 | $57.93 | 99600 |
| 2024-06-24 | 57.86 | $58.38 | 84600 |
| 2024-06-21 | 57.82 | $57.83 | 45200 |
| 2024-06-20 | 57.83 | $58.26 | 49600 |
| 2024-06-18 | 57.81 | $57.93 | 73400 |
| 2024-06-17 | 57.83 | $57.65 | 73900 |
| 2024-06-14 | 57.88 | $57.07 | 60700 |
| 2024-06-13 | 58.00 | $57.35 | 48700 |
| 2024-06-12 | 58.10 | $57.55 | 76200 |
| 2024-06-11 | 58.19 | $57.33 | 68300 |
| 2024-06-10 | 58.30 | $58.01 | 58100 |
| 2024-06-07 | 58.36 | $58.21 | 32000 |
| 2024-06-06 | 58.40 | $58.08 | 69200 |
| 2024-06-05 | 58.45 | $58.09 | 63200 |
| 2024-06-04 | 58.50 | $57.92 | 41500 |
| 2024-06-03 | 58.57 | $58.24 | 60100 |
| 2024-05-31 | 58.60 | $58.54 | 73200 |
| 2024-05-30 | 58.60 | $57.81 | 41200 |
| 2024-05-29 | 58.66 | $57.51 | 50800 |
| 2024-05-28 | 58.75 | $58.06 | 51000 |
| 2024-05-24 | 58.78 | $58.62 | 48100 |
| 2024-05-23 | 58.75 | $58.18 | 307900 |
| 2024-05-22 | 58.76 | $59.09 | 48400 |
| 2024-05-21 | 58.67 | $59.40 | 50100 |
| 2024-05-20 | 58.55 | $59.15 | 65600 |
| 2024-05-17 | 58.45 | $59.74 | 75600 |
| 2024-05-16 | 58.27 | $59.40 | 57900 |
| 2024-05-15 | 58.11 | $59.50 | 80000 |
| 2024-05-14 | 57.93 | $58.93 | 48000 |
| 2024-05-13 | 57.78 | $58.61 | 75500 |
| 2024-05-10 | 57.65 | $58.87 | 59300 |
| 2024-05-09 | 57.48 | $58.76 | 47200 |
| 2024-05-08 | 57.31 | $58.27 | 391100 |
| 2024-05-07 | 57.19 | $58.04 | 44300 |
| 2024-05-06 | 57.10 | $57.96 | 59900 |
| 2024-05-03 | 57.01 | $57.20 | 73600 |
| 2024-05-02 | 57.00 | $56.93 | 85700 |
| 2024-05-01 | 57.03 | $56.74 | 90800 |
| 2024-04-30 | 57.08 | $56.70 | 55000 |
| 2024-04-29 | 57.14 | $57.28 | 35100 |
| 2024-04-26 | 57.15 | $57.44 | 42700 |
| 2024-04-25 | 57.16 | $57.46 | 45700 |
| 2024-04-24 | 57.18 | $57.85 | 39500 |
| 2024-04-23 | 57.16 | $57.89 | 65000 |
| 2024-04-22 | 57.13 | $57.40 | 84000 |
| 2024-04-19 | 57.16 | $56.74 | 66300 |
| 2024-04-18 | 57.27 | $55.95 | 39400 |
| 2024-04-17 | 57.46 | $55.71 | 89900 |
| 2024-04-16 | 57.68 | $55.60 | 85800 |
| 2024-04-15 | 57.92 | $55.99 | 199200 |
| 2024-04-12 | 58.13 | $56.35 | 97900 |
| 2024-04-11 | 58.31 | $57.26 | 95000 |
| 2024-04-10 | 58.41 | $57.50 | 97100 |
| 2024-04-09 | 58.49 | $58.49 | 87700 |
| 2024-04-08 | 58.46 | $58.74 | 71900 |
| 2024-04-05 | 58.41 | $58.37 | 53200 |
| 2024-04-04 | 58.39 | $57.90 | 69300 |
| 2024-04-03 | 58.41 | $58.55 | 117500 |
| 2024-04-02 | 58.36 | $58.60 | 324400 |
| 2024-04-01 | 58.30 | $58.94 | 197800 |
| 2024-03-28 | 58.19 | $59.40 | 89300 |
| 2024-03-27 | 58.03 | $59.06 | 90300 |
| 2024-03-26 | 57.89 | $58.31 | 57000 |
| 2024-03-25 | 57.82 | $58.30 | 52400 |
| 2024-03-22 | 57.73 | $58.28 | 202300 |
| 2024-03-21 | 57.64 | $59.06 | 142800 |
| 2024-03-20 | 57.47 | $58.57 | 586500 |
| 2024-03-19 | 57.32 | $57.64 | 83400 |
| 2024-03-18 | 57.26 | $57.39 | 129400 |
| 2024-03-15 | 57.21 | $57.22 | 59000 |
| 2024-03-14 | 57.18 | $57.45 | 67900 |
| 2024-03-13 | 57.11 | $58.05 | 82800 |
| 2024-03-12 | 56.96 | $57.74 | 100800 |
| 2024-03-11 | 56.84 | $57.48 | 50300 |
| 2024-03-08 | 56.73 | $57.43 | 113700 |
| 2024-03-07 | 56.61 | $57.30 | 51800 |
| 2024-03-06 | 56.49 | $57.34 | 92900 |
| 2024-03-05 | 56.35 | $57.06 | 63000 |
| 2024-03-04 | 56.23 | $56.92 | 110500 |
| 2024-03-01 | 56.11 | $56.82 | 104300 |
| 2024-02-29 | 55.99 | $56.83 | 53400 |
| 2024-02-28 | 55.86 | $56.78 | 113300 |
| 2024-02-27 | 55.72 | $56.68 | 46100 |
| 2024-02-26 | 55.59 | $56.46 | 53700 |
| 2024-02-23 | 55.47 | $56.64 | 52400 |
| 2024-02-22 | 55.32 | $56.40 | 64800 |
| 2024-02-21 | 55.19 | $55.73 | 59000 |
| 2024-02-20 | 55.11 | $55.62 | 77300 |
| 2024-02-16 | 55.03 | $55.87 | 80400 |
| 2024-02-15 | 54.92 | $56.10 | 86400 |
| 2024-02-14 | 54.77 | $55.14 | 65600 |
| 2024-02-13 | 54.70 | $54.52 | 77500 |
| 2024-02-12 | 54.68 | $55.41 | 83300 |
| 2024-02-09 | 54.56 | $55.04 | 64600 |
| 2024-02-08 | 54.47 | $54.74 | 70100 |
| 2024-02-07 | 54.41 | $54.91 | 79200 |
| 2024-02-06 | 54.32 | $54.57 | 96800 |
| 2024-02-05 | 54.26 | $54.37 | 67900 |
| 2024-02-02 | 54.21 | $54.80 | 94600 |
| 2024-02-01 | 54.12 | $54.59 | 95900 |
| 2024-01-31 | 54.03 | $54.59 | 93600 |
| 2024-01-30 | 53.95 | $55.44 | 93500 |
| 2024-01-29 | 53.77 | $54.92 | 78300 |
| 2024-01-26 | 53.64 | $54.57 | 85900 |
| 2024-01-25 | 53.54 | $54.41 | 88400 |
| 2024-01-24 | 53.45 | $54.14 | 526100 |
| 2024-01-23 | 53.37 | $53.93 | 178300 |
| 2024-01-22 | 53.32 | $54.00 | 145500 |
| 2024-01-19 | 53.25 | $53.62 | 231500 |
| 2024-01-18 | 53.22 | $52.72 | 588000 |
| 2024-01-17 | 53.27 | $52.62 | 155900 |
| 2024-01-16 | 53.34 | $52.75 | 96800 |
| 2024-01-12 | 53.39 | $53.13 | 93200 |
| 2024-01-11 | 53.41 | $53.32 | 80200 |
| 2024-01-10 | 53.40 | $53.53 | 113600 |
| 2024-01-09 | 53.36 | $53.43 | 188000 |
| 2024-01-08 | 53.32 | $53.85 | 92000 |
| 2024-01-05 | 53.23 | $53.47 | 101800 |
| 2024-01-04 | 53.16 | $53.19 | 105800 |
| 2024-01-03 | 53.10 | $53.03 | 296500 |
| 2024-01-02 | 53.05 | $53.61 | 76800 |
| 2023-12-29 | 52.93 | $53.55 | 108200 |
| 2023-12-28 | 52.80 | $53.82 | 153400 |
| 2023-12-27 | 52.63 | $53.69 | 228000 |
| 2023-12-26 | 52.45 | $53.46 | 127800 |
| 2023-12-22 | 52.27 | $53.18 | 89400 |
| 2023-12-21 | 52.11 | $53.07 | 134700 |
| 2023-12-20 | 51.93 | $52.58 | 117400 |
| 2023-12-19 | 51.79 | $53.51 | 145700 |
| 2023-12-18 | 51.54 | $52.97 | 115300 |
| 2023-12-15 | 51.32 | $52.87 | 158500 |
| 2023-12-14 | 51.09 | $53.38 | 133600 |
| 2023-12-13 | 50.79 | $52.75 | 98600 |
| 2023-12-12 | 50.53 | $51.74 | 178000 |
| 2023-12-11 | 50.35 | $51.42 | 110500 |
| 2023-12-08 | 50.18 | $51.10 | 180900 |
| 2023-12-07 | 50.01 | $50.82 | 95500 |
| 2023-12-06 | 49.86 | $50.55 | 627300 |
| 2023-12-05 | 49.72 | $50.77 | 97500 |
| 2023-12-04 | 49.54 | $51.05 | 165300 |
| 2023-12-01 | 49.31 | $50.96 | 122900 |
| 2023-11-30 | 49.07 | $50.42 | 69300 |
| 2023-11-29 | 48.86 | $49.92 | 101600 |
| 2023-11-28 | 48.68 | $49.51 | 123200 |
| 2023-11-27 | 48.51 | $49.52 | 68200 |
| 2023-11-24 | 48.32 | $49.64 | 42400 |
| 2023-11-22 | 48.09 | $49.45 | 99000 |
| 2023-11-21 | 47.85 | $49.21 | 67600 |
| 2023-11-20 | 47.62 | $49.31 | 177700 |
| 2023-11-17 | 47.36 | $49.12 | 46900 |
| 2023-11-16 | 47.10 | $48.80 | 233900 |
| 2023-11-15 | 46.86 | $48.74 | 93400 |
| 2023-11-14 | 46.60 | $48.47 | 84200 |
| 2023-11-13 | 46.37 | $47.38 | 74000 |
| 2023-11-10 | 46.24 | $47.40 | 92900 |
| 2023-11-09 | 46.11 | $46.88 | 58200 |
| 2023-11-08 | 46.02 | $47.13 | 126300 |
| 2023-11-07 | 45.91 | $47.17 | 48500 |
| 2023-11-06 | 45.79 | $47.20 | 85800 |
| 2023-11-03 | 45.66 | $47.40 | 173400 |
| 2023-11-02 | 45.51 | $46.67 | 93900 |
| 2023-11-01 | 45.43 | $45.50 | 339900 |
| 2023-10-31 | 45.46 | $45.21 | 76700 |
| 2023-10-30 | 45.51 | $44.74 | 129000 |
| 2023-10-27 | 45.62 | $44.01 | 126500 |
| 2023-10-26 | 45.81 | $44.87 | 125400 |
| 2023-10-25 | 45.93 | $44.86 | 136500 |
| 2023-10-24 | 46.05 | $45.07 | 133200 |
| 2023-10-23 | 46.16 | $44.78 | 81400 |
| 2023-10-20 | 46.32 | $45.10 | 78600 |
| 2023-10-19 | 46.45 | $45.83 | 59200 |
| 2023-10-18 | 46.52 | $46.43 | 73500 |
| 2023-10-17 | 46.54 | $47.32 | 94200 |
| 2023-10-16 | 46.48 | $47.01 | 88800 |
| 2023-10-13 | 46.46 | $46.41 | 43100 |
| 2023-10-12 | 46.51 | $46.43 | 89000 |
| 2023-10-11 | 46.57 | $46.81 | 232100 |
| 2023-10-10 | 46.60 | $46.73 | 87600 |
| 2023-10-09 | 46.64 | $46.34 | 165000 |
| 2023-10-06 | 46.74 | $46.34 | 134300 |
| 2023-10-05 | 46.84 | $45.95 | 62300 |
| 2023-10-04 | 46.99 | $45.69 | 131300 |
| 2023-10-03 | 47.18 | $45.26 | 214000 |
| 2023-10-02 | 47.42 | $46.08 | 121100 |
| 2023-09-29 | 47.60 | $46.56 | 73600 |
| 2023-09-28 | 47.73 | $46.88 | 149700 |
| 2023-09-27 | 47.85 | $46.50 | 80200 |
| 2023-09-26 | 48.01 | $46.59 | 93400 |
| 2023-09-25 | 48.17 | $47.27 | 92300 |
| 2023-09-22 | 48.27 | $47.12 | 106300 |
| 2023-09-21 | 48.38 | $47.45 | 77300 |
| 2023-09-20 | 48.46 | $48.27 | 56700 |
| 2023-09-19 | 48.45 | $48.61 | 81300 |
| 2023-09-18 | 48.41 | $48.68 | 70600 |
| 2023-09-15 | 48.36 | $48.60 | 53500 |
| 2023-09-14 | 48.31 | $49.10 | 65100 |
| 2023-09-13 | 48.21 | $48.63 | 48400 |
| 2023-09-12 | 48.15 | $48.71 | 53700 |
| 2023-09-11 | 48.08 | $48.33 | 36200 |
| 2023-09-08 | 48.05 | $48.16 | 43300 |
| 2023-09-07 | 48.05 | $48.03 | 56600 |
| 2023-09-06 | 48.05 | $48.13 | 139900 |
| 2023-09-05 | 48.06 | $48.27 | 71600 |
| 2023-09-01 | 48.06 | $48.72 | 47500 |
| 2023-08-31 | 48.02 | $48.30 | 64800 |
| 2023-08-30 | 48.02 | $48.45 | 48000 |
| 2023-08-29 | 48.02 | $48.41 | 55200 |
| 2023-08-28 | 48.02 | $47.93 | 61800 |
| 2023-08-25 | 48.08 | $47.57 | 56100 |
| 2023-08-24 | 48.19 | $47.46 | 53900 |
| 2023-08-23 | 48.31 | $47.54 | 78800 |
| 2023-08-22 | 48.44 | $47.10 | 85900 |
| 2023-08-21 | 48.62 | $47.56 | 67200 |
| 2023-08-18 | 48.78 | $47.63 | 81700 |
| 2023-08-17 | 48.93 | $47.60 | 200000 |
| 2023-08-16 | 49.10 | $47.86 | 103200 |
| 2023-08-15 | 49.25 | $48.02 | 88900 |
| 2023-08-14 | 49.39 | $48.91 | 82800 |
| 2023-08-11 | 49.45 | $49.07 | 63500 |
| 2023-08-10 | 49.49 | $49.01 | 61800 |
| 2023-08-09 | 49.53 | $48.98 | 49500 |
| 2023-08-08 | 49.56 | $49.35 | 91400 |
| 2023-08-07 | 49.56 | $49.81 | 56400 |
| 2023-08-04 | 49.50 | $49.25 | 77900 |
| 2023-08-03 | 49.48 | $49.39 | 82600 |
| 2023-08-02 | 49.44 | $49.38 | 75500 |
| 2023-08-01 | 49.38 | $49.83 | 80700 |
| 2023-07-31 | 49.27 | $49.88 | 96900 |
| 2023-07-28 | 49.15 | $49.62 | 208700 |
| 2023-07-27 | 49.03 | $49.50 | 140800 |
| 2023-07-26 | 48.91 | $50.18 | 85800 |
| 2023-07-25 | 48.71 | $49.78 | 131700 |
| 2023-07-24 | 48.52 | $50.08 | 87100 |
| 2023-07-21 | 48.28 | $49.60 | 103600 |
| 2023-07-20 | 48.07 | $49.81 | 161400 |
| 2023-07-19 | 47.82 | $49.61 | 230400 |
| 2023-07-18 | 47.58 | $49.28 | 91000 |
| 2023-07-17 | 47.36 | $48.62 | 147000 |
| 2023-07-14 | 47.19 | $48.16 | 204900 |
| 2023-07-13 | 47.06 | $48.48 | 163200 |
| 2023-07-12 | 46.89 | $48.11 | 71000 |
| 2023-07-11 | 46.75 | $47.77 | 69500 |
| 2023-07-10 | 46.64 | $47.15 | 85300 |
| 2023-07-07 | 46.58 | $46.91 | 97200 |
| 2023-07-06 | 46.54 | $46.70 | 59500 |
| 2023-07-05 | 46.52 | $47.21 | 96500 |
| 2023-07-03 | 46.44 | $47.39 | 114600 |
| 2023-06-30 | 46.34 | $47.07 | 80500 |
| 2023-06-29 | 46.26 | $46.73 | 197900 |
| 2023-06-28 | 46.20 | $45.92 | 281700 |
| 2023-06-27 | 46.21 | $45.98 | 87700 |
| 2023-06-26 | 46.22 | $45.57 | 94100 |
| 2023-06-23 | 46.25 | $45.64 | 648000 |
| 2023-06-22 | 46.27 | $45.91 | 115300 |
| 2023-06-21 | 46.26 | $46.30 | 132900 |
| 2023-06-20 | 46.21 | $46.44 | 61800 |
| 2023-06-16 | 46.14 | $46.79 | 61600 |
| 2023-06-15 | 46.03 | $47.21 | 61300 |
| 2023-06-14 | 45.86 | $46.59 | 71000 |
| 2023-06-13 | 45.75 | $46.81 | 122100 |
| 2023-06-12 | 45.60 | $46.43 | 113200 |
| 2023-06-09 | 45.47 | $46.47 | 57600 |
| 2023-06-08 | 45.33 | $46.51 | 73600 |
| 2023-06-07 | 45.17 | $46.56 | 54000 |
| 2023-06-06 | 45.00 | $46.29 | 64500 |
| 2023-06-05 | 44.84 | $45.57 | 481700 |
| 2023-06-02 | 44.75 | $45.92 | 99200 |
| 2023-06-01 | 44.61 | $44.80 | 94200 |
| 2023-05-31 | 44.58 | $44.20 | 152900 |
| 2023-05-30 | 44.60 | $44.90 | 67600 |
| 2023-05-26 | 44.57 | $44.73 | 72100 |
| 2023-05-25 | 44.55 | $44.38 | 51100 |
| 2023-05-24 | 44.58 | $44.37 | 69400 |
| 2023-05-23 | 44.60 | $44.95 | 102000 |
| 2023-05-22 | 44.58 | $45.31 | 45200 |
| 2023-05-19 | 44.52 | $45.02 | 94600 |
| 2023-05-18 | 44.50 | $45.26 | 59200 |
| 2023-05-17 | 44.46 | $44.95 | 96700 |
| 2023-05-16 | 44.46 | $43.82 | 70100 |
| 2023-05-15 | 44.58 | $44.28 | 70400 |
| 2023-05-12 | 44.66 | $43.85 | 57000 |
| 2023-05-11 | 44.80 | $44.01 | 83000 |
| 2023-05-10 | 44.92 | $44.16 | 77800 |
| 2023-05-09 | 45.04 | $44.34 | 85900 |
| 2023-05-08 | 45.14 | $44.44 | 79600 |
| 2023-05-05 | 45.24 | $44.37 | 120900 |
| 2023-05-04 | 45.34 | $43.27 | 179700 |
| 2023-05-03 | 45.56 | $44.08 | 323100 |
| 2023-05-02 | 45.69 | $44.69 | 144800 |
| 2023-05-01 | 45.78 | $45.89 | 154300 |
| 2023-04-28 | 45.74 | $46.09 | 185900 |
| 2023-04-27 | 45.68 | $45.53 | 90300 |
| 2023-04-26 | 45.66 | $44.83 | 84600 |
| 2023-04-25 | 45.71 | $45.22 | 98200 |
| 2023-04-24 | 45.72 | $46.15 | 75900 |
| 2023-04-21 | 45.63 | $46.27 | 79400 |
| 2023-04-20 | 45.51 | $46.58 | 283700 |
| 2023-04-19 | 45.35 | $46.83 | 154000 |
| 2023-04-18 | 45.16 | $46.54 | 141700 |
| 2023-04-17 | 44.98 | $46.37 | 86400 |
| 2023-04-14 | 44.80 | $45.74 | 91600 |
| 2023-04-13 | 44.68 | $45.37 | 90800 |
| 2023-04-12 | 44.58 | $45.08 | 107800 |
| 2023-04-11 | 44.52 | $45.19 | 103300 |
| 2023-04-10 | 44.44 | $44.80 | 82500 |
| 2023-04-06 | 44.40 | $44.62 | 84600 |
| 2023-04-05 | 44.40 | $44.39 | 216700 |
| 2023-04-04 | 44.44 | $44.50 | 231000 |
| 2023-04-03 | 44.49 | $45.02 | 185800 |
| 2023-03-31 | 44.53 | $45.10 | 230400 |
| 2023-03-30 | 44.58 | $44.57 | 71300 |
| 2023-03-29 | 44.71 | $44.76 | 100600 |
| 2023-03-28 | 44.85 | $44.13 | 190200 |
| 2023-03-27 | 45.08 | $44.12 | 128500 |
| 2023-03-24 | 45.34 | $43.42 | 292700 |
| 2023-03-23 | 45.70 | $43.29 | 134600 |
| 2023-03-22 | 46.11 | $43.80 | 184600 |
| 2023-03-21 | 46.50 | $45.08 | 307700 |
| 2023-03-20 | 46.80 | $43.74 | 252600 |
| 2023-03-17 | 47.26 | $43.18 | 275600 |
| 2023-03-16 | 47.81 | $45.01 | 173500 |
| 2023-03-15 | 48.23 | $44.13 | 477000 |
| 2023-03-14 | 48.77 | $45.30 | 738400 |
| 2023-03-13 | 49.22 | $44.21 | 578400 |
| 2023-03-10 | 49.82 | $46.18 | 579700 |
| 2023-03-09 | 50.26 | $47.34 | 694600 |
| 2023-03-08 | 50.61 | $49.44 | 73600 |
| 2023-03-07 | 50.77 | $49.59 | 73900 |
| 2023-03-06 | 50.93 | $50.82 | 80100 |
| 2023-03-03 | 50.97 | $50.92 | 150200 |
| 2023-03-02 | 51.02 | $50.16 | 94000 |
| 2023-03-01 | 51.14 | $50.48 | 231100 |
| 2023-02-28 | 51.24 | $50.64 | 110100 |
| 2023-02-27 | 51.33 | $50.54 | 87200 |
| 2023-02-24 | 51.42 | $50.56 | 52200 |
| 2023-02-23 | 51.52 | $50.58 | 53200 |
| 2023-02-22 | 51.62 | $50.49 | 72500 |
| 2023-02-21 | 51.72 | $50.57 | 100300 |
| 2023-02-17 | 51.82 | $51.66 | 57100 |
| 2023-02-16 | 51.81 | $51.61 | 62500 |
| 2023-02-15 | 51.78 | $52.17 | 90600 |
| 2023-02-14 | 51.69 | $52.00 | 65900 |
| 2023-02-13 | 51.61 | $52.26 | 76600 |
| 2023-02-10 | 51.50 | $51.69 | 67400 |
| 2023-02-09 | 51.44 | $51.48 | 61100 |
| 2023-02-08 | 51.39 | $52.17 | 75900 |
| 2023-02-07 | 51.27 | $52.48 | 76300 |
| 2023-02-06 | 51.09 | $51.89 | 48000 |
| 2023-02-03 | 50.97 | $52.07 | 122400 |
| 2023-02-02 | 50.81 | $52.03 | 84600 |
| 2023-02-01 | 50.64 | $51.86 | 163200 |
| 2023-01-31 | 50.47 | $51.67 | 67300 |
| 2023-01-30 | 50.29 | $50.89 | 59300 |
| 2023-01-27 | 50.18 | $51.21 | 70500 |
| 2023-01-26 | 50.02 | $51.10 | 124500 |
| 2023-01-25 | 49.86 | $50.76 | 86300 |
| 2023-01-24 | 49.71 | $50.37 | 225300 |
| 2023-01-23 | 49.58 | $50.41 | 248300 |
| 2023-01-20 | 49.44 | $49.86 | 77200 |
| 2023-01-19 | 49.34 | $48.98 | 391100 |
| 2023-01-18 | 49.31 | $49.53 | 269100 |
| 2023-01-17 | 49.22 | $50.50 | 189400 |
| 2023-01-13 | 49.02 | $50.84 | 370300 |
| 2023-01-12 | 48.78 | $50.47 | 82100 |
| 2023-01-11 | 48.57 | $50.24 | 77300 |
| 2023-01-10 | 48.38 | $49.76 | 139400 |
| 2023-01-09 | 48.22 | $49.40 | 201300 |
| 2023-01-06 | 48.10 | $49.53 | 86900 |
| 2023-01-05 | 47.96 | $48.43 | 71300 |
| 2023-01-04 | 47.93 | $48.85 | 76500 |
| 2023-01-03 | 47.86 | $48.10 | 98800 |
| 2022-12-30 | 47.87 | $47.94 | 181500 |
| 2022-12-29 | 47.92 | $48.15 | 115000 |
| 2022-12-28 | 47.95 | $47.37 | 122400 |
| 2022-12-27 | 48.08 | $47.69 | 60500 |
| 2022-12-23 | 48.19 | $47.69 | 69400 |
| 2022-12-22 | 48.31 | $47.45 | 105300 |
| 2022-12-21 | 48.47 | $47.91 | 125800 |
| 2022-12-20 | 48.60 | $47.08 | 159500 |
| 2022-12-19 | 48.82 | $46.90 | 129900 |
| 2022-12-16 | 49.07 | $47.01 | 133700 |
| 2022-12-15 | 49.33 | $47.67 | 110100 |
| 2022-12-14 | 49.53 | $48.61 | 142400 |
| 2022-12-13 | 49.65 | $49.29 | 212900 |
| 2022-12-12 | 49.71 | $49.18 | 112000 |
| 2022-12-09 | 49.79 | $48.58 | 94100 |
| 2022-12-08 | 49.94 | $48.74 | 161300 |
| 2022-12-07 | 50.07 | $48.63 | 396600 |
| 2022-12-06 | 50.20 | $48.92 | 269800 |
| 2022-12-05 | 50.32 | $49.32 | 127100 |
| 2022-12-02 | 50.38 | $50.73 | 61400 |
| 2022-12-01 | 50.30 | $50.94 | 185100 |
| 2022-11-30 | 50.18 | $51.20 | 79500 |
| 2022-11-29 | 50.03 | $50.32 | 86900 |
| 2022-11-28 | 49.95 | $50.06 | 136000 |
| 2022-11-25 | 49.88 | $50.97 | 20900 |
| 2022-11-23 | 49.72 | $50.72 | 51600 |
| 2022-11-22 | 49.55 | $50.51 | 58400 |
| 2022-11-21 | 49.40 | $50.05 | 70300 |
| 2022-11-18 | 49.26 | $49.86 | 79100 |
| 2022-11-17 | 49.13 | $49.51 | 48300 |
| 2022-11-16 | 49.00 | $49.89 | 142800 |
| 2022-11-15 | 48.81 | $50.22 | 382300 |
| 2022-11-14 | 48.58 | $50.06 | 113600 |
| 2022-11-11 | 48.33 | $50.93 | 78000 |
| 2022-11-10 | 47.97 | $50.57 | 109700 |
| 2022-11-09 | 47.62 | $48.09 | 62300 |
| 2022-11-08 | 47.48 | $48.95 | 476300 |
| 2022-11-07 | 47.24 | $48.73 | 65600 |
| 2022-11-04 | 46.99 | $48.29 | 80900 |
| 2022-11-03 | 46.76 | $47.35 | 66200 |
| 2022-11-02 | 46.61 | $47.84 | 82900 |
| 2022-11-01 | 46.40 | $48.50 | 111900 |
| 2022-10-31 | 46.12 | $48.29 | 46200 |
| 2022-10-28 | 45.84 | $48.55 | 56900 |
| 2022-10-27 | 45.51 | $47.32 | 72400 |
| 2022-10-26 | 45.27 | $46.96 | 121300 |
| 2022-10-25 | 45.06 | $46.84 | 157400 |
| 2022-10-24 | 44.84 | $46.20 | 133800 |
| 2022-10-21 | 44.67 | $45.61 | 75500 |
| 2022-10-20 | 44.55 | $44.42 | 110900 |
| 2022-10-19 | 44.54 | $45.21 | 85400 |
| 2022-10-18 | 44.47 | $45.99 | 144000 |
| 2022-10-17 | 44.32 | $45.29 | 137100 |
| 2022-10-14 | 44.24 | $44.21 | 104500 |
| 2022-10-13 | 44.29 | $44.92 | 126200 |
| 2022-10-12 | 44.27 | $43.24 | 69900 |
| 2022-10-11 | 44.44 | $43.29 | 300200 |
| 2022-10-10 | 44.62 | $43.81 | 77600 |
| 2022-10-07 | 44.78 | $43.99 | 59300 |
| 2022-10-06 | 44.94 | $45.06 | 62500 |
| 2022-10-05 | 45.02 | $45.65 | 130600 |
| 2022-10-04 | 45.05 | $45.99 | 102100 |
| 2022-10-03 | 45.05 | $44.22 | 104600 |
| 2022-09-30 | 45.24 | $43.08 | 65600 |
| 2022-09-29 | 45.55 | $43.45 | 121000 |
| 2022-09-28 | 45.84 | $44.08 | 172000 |
| 2022-09-27 | 46.09 | $43.20 | 382100 |
| 2022-09-26 | 46.44 | $43.44 | 99100 |
| 2022-09-23 | 46.79 | $44.14 | 178100 |
| 2022-09-22 | 47.10 | $44.92 | 192900 |
| 2022-09-21 | 47.36 | $45.76 | 91800 |
| 2022-09-20 | 47.54 | $46.65 | 200000 |
| 2022-09-19 | 47.66 | $47.34 | 46100 |
| 2022-09-16 | 47.72 | $46.81 | 60600 |
| 2022-09-15 | 47.85 | $47.56 | 62500 |
| 2022-09-14 | 47.92 | $47.36 | 68900 |
| 2022-09-13 | 48.03 | $47.42 | 63600 |
| 2022-09-12 | 48.15 | $49.29 | 57400 |
| 2022-09-09 | 48.10 | $48.86 | 53500 |
| 2022-09-08 | 48.09 | $48.33 | 61000 |
| 2022-09-07 | 48.14 | $47.55 | 94300 |
| 2022-09-06 | 48.27 | $46.63 | 58200 |
| 2022-09-02 | 48.49 | $46.79 | 60500 |
| 2022-09-01 | 48.70 | $47.14 | 88700 |
| 2022-08-31 | 48.88 | $47.05 | 98300 |
| 2022-08-30 | 49.08 | $47.41 | 61900 |
| 2022-08-29 | 49.24 | $47.63 | 88700 |
| 2022-08-26 | 49.37 | $48.05 | 48600 |
| 2022-08-25 | 49.47 | $49.54 | 50700 |
| 2022-08-24 | 49.42 | $48.79 | 45700 |
| 2022-08-23 | 49.42 | $48.57 | 71400 |
| 2022-08-22 | 49.44 | $48.75 | 136100 |
| 2022-08-19 | 49.43 | $49.83 | 56600 |
| 2022-08-18 | 49.30 | $50.81 | 38700 |
| 2022-08-17 | 49.06 | $50.75 | 78700 |
| 2022-08-16 | 48.81 | $51.06 | 70400 |
| 2022-08-15 | 48.50 | $50.74 | 55200 |
| 2022-08-12 | 48.19 | $50.67 | 69900 |
| 2022-08-11 | 47.87 | $49.87 | 171100 |
| 2022-08-10 | 47.59 | $49.40 | 58400 |
| 2022-08-09 | 47.34 | $48.24 | 75100 |
| 2022-08-08 | 47.17 | $48.04 | 68700 |
| 2022-08-05 | 47.02 | $48.04 | 93500 |
| 2022-08-04 | 46.85 | $47.68 | 47600 |
| 2022-08-03 | 46.70 | $47.81 | 70600 |
| 2022-08-02 | 46.53 | $47.12 | 72800 |
| 2022-08-01 | 46.42 | $47.66 | 187300 |
| 2022-07-29 | 46.24 | $47.97 | 69900 |
| 2022-07-28 | 46.02 | $47.34 | 133900 |
| 2022-07-27 | 45.85 | $46.96 | 58800 |
| 2022-07-26 | 45.70 | $46.22 | 89500 |
| 2022-07-25 | 45.62 | $46.82 | 52000 |
| 2022-07-22 | 45.49 | $46.49 | 52500 |
| 2022-07-21 | 45.37 | $46.79 | 62200 |
| 2022-07-20 | 45.21 | $46.56 | 71600 |
| 2022-07-19 | 45.07 | $46.31 | 135800 |
| 2022-07-18 | 44.93 | $44.91 | 86800 |
| 2022-07-15 | 44.93 | $45.04 | 562600 |
| 2022-07-14 | 44.91 | $43.58 | 125200 |
| 2022-07-13 | 45.03 | $44.45 | 90100 |
| 2022-07-12 | 45.08 | $44.89 | 98700 |
| 2022-07-11 | 45.08 | $45.13 | 73100 |
| 2022-07-08 | 45.08 | $45.54 | 108700 |
| 2022-07-07 | 45.06 | $45.67 | 55400 |
| 2022-07-06 | 45.05 | $44.98 | 97300 |
| 2022-07-05 | 45.12 | $45.19 | 86400 |
| 2022-07-01 | 45.20 | $45.27 | 51500 |
| 2022-06-30 | 45.29 | $44.63 | 71600 |
| 2022-06-29 | 45.46 | $44.98 | 53300 |
| 2022-06-28 | 45.63 | $45.33 | 226100 |
| 2022-06-27 | 45.79 | $45.75 | 79700 |
| 2022-06-24 | 45.93 | $45.96 | 75900 |
| 2022-06-23 | 46.06 | $44.27 | 127200 |
| 2022-06-22 | 46.37 | $44.42 | 335200 |
| 2022-06-21 | 46.68 | $44.51 | 97200 |
| 2022-06-17 | 47.00 | $43.64 | 119000 |
| 2022-06-16 | 47.41 | $43.68 | 146000 |
| 2022-06-15 | 47.83 | $44.95 | 113600 |
| 2022-06-14 | 48.15 | $44.45 | 234600 |
| 2022-06-13 | 48.53 | $44.77 | 709600 |
| 2022-06-10 | 48.90 | $46.31 | 138800 |
| 2022-06-09 | 49.11 | $48.02 | 93200 |
| 2022-06-08 | 49.16 | $49.27 | 99000 |
| 2022-06-07 | 49.09 | $50.11 | 56100 |
| 2022-06-06 | 48.92 | $49.79 | 103300 |
| 2022-06-03 | 48.77 | $49.56 | 67100 |
| 2022-06-02 | 48.65 | $50.30 | 85200 |
| 2022-06-01 | 48.47 | $49.54 | 186000 |
| 2022-05-31 | 48.35 | $50.36 | 181200 |
| 2022-05-27 | 48.15 | $50.52 | 135600 |
| 2022-05-26 | 47.92 | $49.61 | 142000 |
| 2022-05-25 | 47.79 | $48.45 | 113400 |
| 2022-05-24 | 47.76 | $47.99 | 425700 |
| 2022-05-23 | 47.80 | $48.12 | 211700 |
| 2022-05-20 | 47.83 | $46.74 | 194000 |
| 2022-05-19 | 48.02 | $46.81 | 235000 |
| 2022-05-18 | 48.22 | $47.12 | 133000 |
| 2022-05-17 | 48.43 | $48.40 | 472000 |
| 2022-05-16 | 48.53 | $47.08 | 346700 |
| 2022-05-13 | 48.79 | $47.44 | 146500 |
| 2022-05-12 | 49.03 | $46.67 | 275200 |
| 2022-05-11 | 49.38 | $46.89 | 150600 |
| 2022-05-10 | 49.73 | $47.46 | 230600 |
| 2022-05-09 | 50.05 | $47.85 | 319400 |
| 2022-05-06 | 50.35 | $49.06 | 140100 |
| 2022-05-05 | 50.56 | $49.46 | 128700 |
| 2022-05-04 | 50.75 | $50.90 | 112500 |
| 2022-05-03 | 50.81 | $49.46 | 128900 |
| 2022-05-02 | 51.03 | $48.79 | 276300 |
| 2022-04-29 | 51.34 | $48.59 | 116100 |
| 2022-04-28 | 51.70 | $50.33 | 115400 |
| 2022-04-27 | 51.91 | $49.63 | 216800 |
| 2022-04-26 | 52.22 | $49.72 | 226600 |
| 2022-04-25 | 52.55 | $51.08 | 181400 |
| 2022-04-22 | 52.77 | $50.99 | 122600 |
| 2022-04-21 | 53.02 | $52.48 | 71900 |
| 2022-04-20 | 53.13 | $53.37 | 93900 |
| 2022-04-19 | 53.18 | $52.99 | 116800 |
| 2022-04-18 | 53.26 | $52.18 | 242400 |
| 2022-04-14 | 53.44 | $51.91 | 114200 |
| 2022-04-13 | 53.65 | $52.48 | 455400 |
| 2022-04-12 | 53.82 | $52.31 | 355100 |
| 2022-04-11 | 54.01 | $52.84 | 350400 |
| 2022-04-08 | 54.15 | $53.08 | 107300 |
| 2022-04-07 | 54.26 | $52.69 | 162200 |
| 2022-04-06 | 54.40 | $52.90 | 203700 |
| 2022-04-05 | 54.51 | $53.39 | 94100 |
| 2022-04-04 | 54.57 | $53.82 | 153700 |
| 2022-04-01 | 54.57 | $54.04 | 198200 |
| 2022-03-31 | 54.55 | $54.15 | 150600 |
| 2022-03-30 | 54.51 | $55.26 | 157400 |
| 2022-03-29 | 54.36 | $55.90 | 390300 |
| 2022-03-28 | 54.14 | $55.43 | 192800 |
| 2022-03-25 | 53.96 | $55.62 | 89200 |
| 2022-03-24 | 53.76 | $55.00 | 98000 |
| 2022-03-23 | 53.61 | $54.54 | 126700 |
| 2022-03-22 | 53.51 | $55.63 | 281100 |
| 2022-03-21 | 53.30 | $54.73 | 149100 |
| 2022-03-18 | 53.18 | $54.89 | 109200 |
| 2022-03-17 | 53.05 | $54.89 | 190200 |
| 2022-03-16 | 52.93 | $54.35 | 234000 |
| 2022-03-15 | 52.88 | $52.80 | 198800 |
| 2022-03-14 | 52.99 | $52.13 | 264100 |
| 2022-03-11 | 53.18 | $51.70 | 223700 |
| 2022-03-10 | 53.45 | $52.02 | 137300 |
| 2022-03-09 | 53.71 | $52.36 | 192300 |
| 2022-03-08 | 53.97 | $50.54 | 372400 |
| 2022-03-07 | 54.43 | $50.69 | 370200 |
| 2022-03-04 | 54.91 | $52.81 | 166800 |
| 2022-03-03 | 55.20 | $53.98 | 164200 |
| 2022-03-02 | 55.40 | $54.21 | 194100 |
| 2022-03-01 | 55.58 | $52.83 | 690300 |
| 2022-02-28 | 55.90 | $54.91 | 164800 |
| 2022-02-25 | 56.03 | $55.53 | 168500 |
| 2022-02-24 | 56.09 | $53.76 | 453500 |
| 2022-02-23 | 56.33 | $54.34 | 610900 |
| 2022-02-22 | 56.51 | $55.30 | 326200 |
| 2022-02-18 | 56.60 | $55.68 | 127400 |
| 2022-02-17 | 56.64 | $55.69 | 168400 |
| 2022-02-16 | 56.69 | $57.19 | 117900 |
| 2022-02-15 | 56.58 | $57.12 | 135100 |
| 2022-02-14 | 56.48 | $56.23 | 299100 |
| 2022-02-11 | 56.48 | $56.83 | 226200 |
| 2022-02-10 | 56.42 | $57.68 | 380600 |
| 2022-02-09 | 56.29 | $58.19 | 320500 |
| 2022-02-08 | 56.12 | $57.88 | 398400 |
| 2022-02-07 | 55.97 | $57.06 | 166400 |
| 2022-02-04 | 55.92 | $56.93 | 140600 |
| 2022-02-03 | 55.88 | $56.03 | 144400 |
| 2022-02-02 | 55.93 | $56.64 | 122000 |
| 2022-02-01 | 55.93 | $56.41 | 736100 |
| 2022-01-31 | 55.95 | $55.65 | 208300 |
| 2022-01-28 | 56.04 | $54.91 | 382400 |
| 2022-01-27 | 56.21 | $54.26 | 227600 |
| 2022-01-26 | 56.46 | $54.70 | 243700 |
| 2022-01-25 | 56.66 | $54.75 | 341700 |
| 2022-01-24 | 56.87 | $54.57 | 707700 |
| 2022-01-21 | 57.10 | $54.38 | 328700 |
| 2022-01-20 | 57.36 | $55.46 | 328600 |
| 2022-01-19 | 57.50 | $55.90 | 400600 |
| 2022-01-18 | 57.60 | $56.89 | 378600 |
| 2022-01-14 | 57.59 | $58.22 | 282700 |
| 2022-01-13 | 57.45 | $58.68 | 486800 |
| 2022-01-12 | 57.25 | $58.97 | 347700 |
| 2022-01-11 | 57.00 | $58.90 | 1.0M |
| 2022-01-10 | 56.74 | $58.36 | 364700 |
| 2022-01-07 | 56.53 | $58.58 | 302200 |
| 2022-01-06 | 56.28 | $57.96 | 349400 |
| 2022-01-05 | 56.08 | $57.10 | 876300 |
| 2022-01-04 | 55.96 | $57.86 | 268900 |
| 2022-01-03 | 55.75 | $56.55 | 270500 |
| 2021-12-31 | 55.66 | $55.92 | 100700 |
| 2021-12-30 | 55.63 | $56.02 | 192300 |
| 2021-12-29 | 55.58 | $56.14 | 109600 |
| 2021-12-28 | 55.52 | $56.20 | 170800 |
| 2021-12-27 | 55.44 | $56.23 | 109400 |
| 2021-12-23 | 55.37 | $55.70 | 108600 |
| 2021-12-22 | 55.35 | $55.29 | 125500 |
| 2021-12-21 | 55.38 | $54.89 | 791500 |
| 2021-12-20 | 55.47 | $53.73 | 402800 |
| 2021-12-17 | 55.67 | $54.82 | 333600 |
| 2021-12-16 | 55.79 | $56.19 | 348400 |
| 2021-12-15 | 55.78 | $55.75 | 136700 |
| 2021-12-14 | 55.82 | $55.48 | 149100 |
| 2021-12-13 | 55.90 | $55.27 | 126600 |
| 2021-12-10 | 56.01 | $55.99 | 110600 |
| 2021-12-09 | 56.06 | $55.96 | 128600 |
| 2021-12-08 | 56.12 | $56.24 | 120800 |
| 2021-12-07 | 56.17 | $56.41 | 140500 |
| 2021-12-06 | 56.20 | $55.49 | 217700 |
| 2021-12-03 | 56.34 | $54.70 | 188800 |
| 2021-12-02 | 56.56 | $55.60 | 156900 |
| 2021-12-01 | 56.72 | $54.05 | 722900 |
| 2021-11-30 | 57.04 | $54.69 | 313700 |
| 2021-11-29 | 57.31 | $56.07 | 160700 |
| 2021-11-26 | 57.46 | $55.95 | 223000 |
| 2021-11-24 | 57.63 | $57.88 | 105700 |
| 2021-11-23 | 57.62 | $57.98 | 190500 |
| 2021-11-22 | 57.59 | $57.13 | 183500 |
| 2021-11-19 | 57.65 | $56.46 | 219300 |
| 2021-11-18 | 57.79 | $57.05 | 182400 |
| 2021-11-17 | 57.87 | $57.29 | 158100 |
| 2021-11-16 | 57.93 | $57.93 | 97300 |
| 2021-11-15 | 57.92 | $57.96 | 97900 |
| 2021-11-12 | 57.91 | $57.96 | 247700 |
| 2021-11-11 | 57.89 | $57.92 | 79600 |
| 2021-11-10 | 57.86 | $57.70 | 115000 |
| 2021-11-09 | 57.84 | $57.84 | 213400 |
| 2021-11-08 | 57.80 | $58.12 | 218900 |
| 2021-11-05 | 57.71 | $57.87 | 180600 |
| 2021-11-04 | 57.64 | $57.76 | 285200 |
| 2021-11-03 | 57.57 | $58.47 | 156300 |
| 2021-11-02 | 57.41 | $58.07 | 163500 |
| 2021-11-01 | 57.28 | $58.00 | 262100 |
| 2021-10-29 | 57.14 | $57.71 | 189400 |
| 2021-10-28 | 57.01 | $57.87 | 132700 |
| 2021-10-27 | 56.84 | $57.15 | 1.0M |
| 2021-10-26 | 56.73 | $58.26 | 184600 |
| 2021-10-25 | 56.50 | $58.25 | 241800 |
| 2021-10-22 | 56.25 | $58.25 | 356200 |
| 2021-10-21 | 55.99 | $57.53 | 163600 |
| 2021-10-20 | 55.78 | $57.69 | 187200 |
| 2021-10-19 | 55.53 | $57.11 | 298700 |
| 2021-10-18 | 55.31 | $56.57 | 442100 |
| 2021-10-15 | 55.12 | $56.60 | 265100 |
| 2021-10-14 | 54.92 | $55.86 | 125500 |
| 2021-10-13 | 54.77 | $54.97 | 163900 |
| 2021-10-12 | 54.71 | $55.22 | 244200 |
| 2021-10-11 | 54.61 | $55.31 | 147800 |
| 2021-10-08 | 54.50 | $55.80 | 106100 |
| 2021-10-07 | 54.34 | $55.56 | 120900 |
| 2021-10-06 | 54.18 | $55.13 | 115400 |
| 2021-10-05 | 54.07 | $55.05 | 158700 |
| 2021-10-04 | 53.96 | $54.18 | 222500 |
| 2021-10-01 | 53.93 | $54.49 | 198600 |
| 2021-09-30 | 53.87 | $53.69 | 403900 |
| 2021-09-29 | 53.90 | $54.46 | 115900 |
| 2021-09-28 | 53.85 | $54.42 | 139600 |
| 2021-09-27 | 53.81 | $55.25 | 171500 |
| 2021-09-24 | 53.69 | $54.51 | 119000 |
| 2021-09-23 | 53.64 | $54.21 | 105500 |
| 2021-09-22 | 53.63 | $52.90 | 126800 |
| 2021-09-21 | 53.75 | $52.16 | 133900 |
| 2021-09-20 | 53.95 | $52.20 | 271200 |
| 2021-09-17 | 54.15 | $53.46 | 86300 |
| 2021-09-16 | 54.23 | $53.94 | 101300 |
| 2021-09-15 | 54.27 | $54.04 | 78100 |
| 2021-09-14 | 54.29 | $53.47 | 288900 |
| 2021-09-13 | 54.38 | $54.23 | 135500 |
| 2021-09-10 | 54.40 | $53.68 | 125600 |
| 2021-09-09 | 54.48 | $54.04 | 191800 |
| 2021-09-08 | 54.53 | $53.96 | 121100 |
| 2021-09-07 | 54.59 | $54.10 | 96700 |
| 2021-09-03 | 54.64 | $54.50 | 79800 |
| 2021-09-02 | 54.65 | $54.73 | 205600 |
| 2021-09-01 | 54.62 | $54.62 | 98400 |
| 2021-08-31 | 54.60 | $54.88 | 120100 |
| 2021-08-30 | 54.54 | $54.84 | 127900 |
| 2021-08-27 | 54.47 | $55.63 | 117000 |
| 2021-08-26 | 54.31 | $54.78 | 149900 |
| 2021-08-25 | 54.22 | $55.18 | 179600 |
| 2021-08-24 | 54.08 | $54.56 | 244100 |
| 2021-08-23 | 53.98 | $54.19 | 92000 |
| 2021-08-20 | 53.91 | $53.73 | 105000 |
| 2021-08-19 | 53.87 | $53.31 | 118800 |
| 2021-08-18 | 53.87 | $53.76 | 102300 |
| 2021-08-17 | 53.81 | $54.31 | 98400 |
| 2021-08-16 | 53.69 | $54.82 | 110700 |
| 2021-08-13 | 53.49 | $54.94 | 111000 |
| 2021-08-12 | 53.27 | $55.30 | 137000 |
| 2021-08-11 | 53.00 | $55.27 | 161500 |
| 2021-08-10 | 52.71 | $54.60 | 275800 |
| 2021-08-09 | 52.48 | $54.12 | 136900 |
| 2021-08-06 | 52.28 | $54.01 | 142000 |
| 2021-08-05 | 52.09 | $52.96 | 98100 |
| 2021-08-04 | 51.99 | $52.30 | 497700 |
| 2021-08-03 | 51.95 | $52.61 | 170900 |
| 2021-08-02 | 51.88 | $52.09 | 172900 |
| 2021-07-30 | 51.86 | $52.19 | 144300 |
| 2021-07-29 | 51.83 | $52.52 | 81500 |
| 2021-07-28 | 51.77 | $51.96 | 305700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
80.66
2026-07-24
Close Price
$80.22
Vol: 128400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
43.50
Average
59.54
Maximum
80.66
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 80.66 | $80.22 | 128400 |
| 2026-07-23 | 80.60 | $79.52 | 139900 |
| 2026-07-22 | 80.66 | $79.89 | 91200 |
| 2026-07-21 | 80.64 | $80.05 | 58366 |
| 2026-07-20 | 80.58 | $79.99 | 56647 |
| 2026-07-17 | 80.52 | $80.32 | 75850 |
| 2026-07-16 | 80.36 | $81.05 | 75500 |
| 2026-07-15 | 80.02 | $80.60 | 78757 |
| 2026-07-14 | 79.70 | $80.12 | 73342 |
| 2026-07-13 | 79.43 | $79.86 | 60027 |
| 2026-07-10 | 79.16 | $79.43 | 84302 |
| 2026-07-09 | 78.93 | $79.17 | 151843 |
| 2026-07-08 | 78.70 | $78.37 | 334500 |
| 2026-07-07 | 78.60 | $79.88 | 75847 |
| 2026-07-06 | 78.16 | $80.00 | 130800 |
| 2026-07-02 | 77.61 | $79.24 | 129446 |
| 2026-07-01 | 77.12 | $78.24 | 73745 |
| 2026-06-30 | 76.77 | $76.56 | 94600 |
| 2026-06-29 | 76.70 | $76.67 | 77903 |
| 2026-06-26 | 76.60 | $76.50 | 83916 |
| 2026-06-25 | 76.51 | $76.25 | 86300 |
| 2026-06-24 | 76.45 | $76.58 | 159348 |
| 2026-06-23 | 76.30 | $76.74 | 222092 |
| 2026-06-22 | 76.10 | $76.39 | 117537 |
| 2026-06-18 | 75.92 | $76.03 | 75638 |
| 2026-06-17 | 75.80 | $76.89 | 87400 |
| 2026-06-16 | 75.46 | $77.41 | 91400 |
| 2026-06-15 | 74.96 | $76.28 | 76000 |
| 2026-06-12 | 74.61 | $76.07 | 66334 |
| 2026-06-11 | 74.24 | $75.05 | 113121 |
| 2026-06-10 | 74.03 | $74.44 | 66937 |
| 2026-06-09 | 73.92 | $74.72 | 108200 |
| 2026-06-08 | 73.72 | $73.98 | 72330 |
| 2026-06-05 | 73.65 | $74.39 | 92163 |
| 2026-06-04 | 73.47 | $74.25 | 149600 |
| 2026-06-03 | 73.30 | $72.32 | 161300 |
| 2026-06-02 | 73.51 | $73.36 | 62821 |
| 2026-06-01 | 73.54 | $73.31 | 74600 |
| 2026-05-29 | 73.57 | $73.51 | 93904 |
| 2026-05-28 | 73.57 | $73.13 | 121900 |
| 2026-05-27 | 73.65 | $73.34 | 92500 |
| 2026-05-26 | 73.70 | $73.99 | 107600 |
| 2026-05-22 | 73.62 | $73.94 | 93900 |
| 2026-05-21 | 73.53 | $73.79 | 118327 |
| 2026-05-20 | 73.46 | $73.62 | 108239 |
| 2026-05-19 | 73.41 | $72.78 | 101500 |
| 2026-05-18 | 73.53 | $73.60 | 105000 |
| 2026-05-15 | 73.50 | $72.77 | 58200 |
| 2026-05-14 | 73.64 | $73.07 | 89900 |
| 2026-05-13 | 73.73 | $72.61 | 107466 |
| 2026-05-12 | 73.94 | $73.45 | 153827 |
| 2026-05-11 | 73.99 | $73.02 | 96825 |
| 2026-05-08 | 74.15 | $73.28 | 66840 |
| 2026-05-07 | 74.27 | $73.63 | 116532 |
| 2026-05-06 | 74.34 | $74.03 | 121887 |
| 2026-05-05 | 74.33 | $73.73 | 78946 |
| 2026-05-04 | 74.37 | $73.60 | 126913 |
| 2026-05-01 | 74.45 | $74.11 | 156105 |
| 2026-04-30 | 74.42 | $74.40 | 120910 |
| 2026-04-29 | 74.33 | $74.07 | 101900 |
| 2026-04-28 | 74.28 | $74.14 | 124100 |
| 2026-04-27 | 74.21 | $74.08 | 55800 |
| 2026-04-24 | 74.13 | $73.58 | 94100 |
| 2026-04-23 | 74.15 | $74.01 | 1.1M |
| 2026-04-22 | 74.06 | $74.58 | 79895 |
| 2026-04-21 | 73.84 | $74.70 | 138912 |
| 2026-04-20 | 73.55 | $75.21 | 76147 |
| 2026-04-17 | 73.11 | $74.94 | 176837 |
| 2026-04-16 | 72.64 | $74.21 | 105328 |
| 2026-04-15 | 72.25 | $74.43 | 94769 |
| 2026-04-14 | 71.75 | $73.86 | 102000 |
| 2026-04-13 | 71.29 | $73.61 | 100011 |
| 2026-04-10 | 70.80 | $72.36 | 99712 |
| 2026-04-09 | 70.51 | $73.12 | 143200 |
| 2026-04-08 | 70.01 | $72.89 | 97521 |
| 2026-04-07 | 69.48 | $71.00 | 78361 |
| 2026-04-06 | 69.27 | $70.99 | 94931 |
| 2026-04-02 | 69.03 | $70.48 | 84500 |
| 2026-04-01 | 68.87 | $70.18 | 124330 |
| 2026-03-31 | 68.76 | $70.20 | 128719 |
| 2026-03-30 | 68.63 | $68.67 | 158700 |
| 2026-03-27 | 68.82 | $67.93 | 229900 |
| 2026-03-26 | 69.20 | $69.69 | 129606 |
| 2026-03-25 | 69.27 | $70.11 | 104443 |
| 2026-03-24 | 69.29 | $69.97 | 145770 |
| 2026-03-23 | 69.34 | $69.93 | 224600 |
| 2026-03-20 | 69.42 | $69.23 | 130300 |
| 2026-03-19 | 69.67 | $69.55 | 262528 |
| 2026-03-18 | 69.91 | $69.54 | 143517 |
| 2026-03-17 | 70.19 | $70.40 | 236332 |
| 2026-03-16 | 70.35 | $70.00 | 117822 |
| 2026-03-13 | 70.64 | $69.39 | 179148 |
| 2026-03-12 | 71.10 | $69.41 | 188021 |
| 2026-03-11 | 71.64 | $70.54 | 167900 |
| 2026-03-10 | 72.05 | $71.16 | 153100 |
| 2026-03-09 | 72.39 | $71.53 | 175739 |
| 2026-03-06 | 72.72 | $71.87 | 128193 |
| 2026-03-05 | 73.04 | $72.93 | 124223 |
| 2026-03-04 | 73.19 | $73.39 | 113909 |
| 2026-03-03 | 73.27 | $73.02 | 355706 |
| 2026-03-02 | 73.46 | $73.19 | 121930 |
| 2026-02-27 | 73.64 | $73.11 | 144815 |
| 2026-02-26 | 73.87 | $74.78 | 86309 |
| 2026-02-25 | 73.80 | $73.89 | 163109 |
| 2026-02-24 | 73.91 | $72.67 | 137141 |
| 2026-02-23 | 74.30 | $72.32 | 182800 |
| 2026-02-20 | 74.83 | $74.87 | 84826 |
| 2026-02-19 | 74.92 | $74.46 | 97218 |
| 2026-02-18 | 75.11 | $75.09 | 82540 |
| 2026-02-17 | 75.20 | $74.51 | 133312 |
| 2026-02-13 | 75.44 | $73.82 | 114739 |
| 2026-02-12 | 75.86 | $73.82 | 118800 |
| 2026-02-11 | 76.35 | $75.37 | 120871 |
| 2026-02-10 | 76.60 | $76.55 | 100901 |
| 2026-02-09 | 76.64 | $77.09 | 94400 |
| 2026-02-06 | 76.57 | $77.48 | 117131 |
| 2026-02-05 | 76.42 | $76.05 | 85800 |
| 2026-02-04 | 76.54 | $76.95 | 90500 |
| 2026-02-03 | 76.49 | $76.38 | 109466 |
| 2026-02-02 | 76.56 | $77.01 | 128345 |
| 2026-01-30 | 76.50 | $76.22 | 133316 |
| 2026-01-29 | 76.61 | $76.47 | 115700 |
| 2026-01-28 | 76.69 | $75.69 | 126200 |
| 2026-01-27 | 76.94 | $75.78 | 160800 |
| 2026-01-26 | 77.22 | $76.30 | 110800 |
| 2026-01-23 | 77.43 | $75.87 | 117600 |
| 2026-01-22 | 77.77 | $77.03 | 105026 |
| 2026-01-21 | 77.92 | $76.49 | 91334 |
| 2026-01-20 | 78.20 | $76.02 | 161206 |
| 2026-01-16 | 78.63 | $77.62 | 138925 |
| 2026-01-15 | 78.78 | $77.65 | 312015 |
| 2026-01-14 | 78.96 | $77.22 | 364809 |
| 2026-01-13 | 79.24 | $77.27 | 242514 |
| 2026-01-12 | 79.56 | $78.68 | 159922 |
| 2026-01-09 | 79.62 | $79.34 | 116402 |
| 2026-01-08 | 79.55 | $79.61 | 90400 |
| 2026-01-07 | 79.41 | $79.11 | 163600 |
| 2026-01-06 | 79.34 | $80.18 | 158000 |
| 2026-01-05 | 79.02 | $79.80 | 182400 |
| 2026-01-02 | 78.73 | $78.01 | 125200 |
| 2025-12-31 | 78.76 | $77.74 | 164222 |
| 2025-12-30 | 78.85 | $78.37 | 93928 |
| 2025-12-29 | 78.82 | $78.62 | 76700 |
| 2025-12-26 | 78.72 | $79.08 | 42512 |
| 2025-12-24 | 78.50 | $79.23 | 54800 |
| 2025-12-23 | 78.20 | $78.79 | 76379 |
| 2025-12-22 | 77.94 | $78.74 | 96504 |
| 2025-12-19 | 77.65 | $77.75 | 108849 |
| 2025-12-18 | 77.51 | $77.61 | 102027 |
| 2025-12-17 | 77.37 | $77.70 | 82548 |
| 2025-12-16 | 77.19 | $77.71 | 188227 |
| 2025-12-15 | 76.97 | $78.12 | 108514 |
| 2025-12-12 | 76.62 | $78.14 | 118700 |
| 2025-12-11 | 76.21 | $78.15 | 56500 |
| 2025-12-10 | 75.72 | $76.77 | 57930 |
| 2025-12-09 | 75.44 | $75.73 | 69300 |
| 2025-12-08 | 75.34 | $75.92 | 59410 |
| 2025-12-05 | 75.18 | $76.19 | 72007 |
| 2025-12-04 | 74.93 | $76.20 | 70200 |
| 2025-12-03 | 74.64 | $76.03 | 85020 |
| 2025-12-02 | 74.34 | $75.02 | 144309 |
| 2025-12-01 | 74.21 | $75.07 | 87418 |
| 2025-11-28 | 74.04 | $75.56 | 33700 |
| 2025-11-26 | 73.75 | $75.09 | 95149 |
| 2025-11-25 | 73.50 | $74.58 | 106874 |
| 2025-11-24 | 73.33 | $73.52 | 103616 |
| 2025-11-21 | 73.36 | $73.28 | 115400 |
| 2025-11-20 | 73.45 | $72.33 | 168600 |
| 2025-11-19 | 73.75 | $72.96 | 81400 |
| 2025-11-18 | 73.97 | $72.64 | 142535 |
| 2025-11-17 | 74.30 | $72.76 | 109141 |
| 2025-11-14 | 74.66 | $74.26 | 79744 |
| 2025-11-13 | 74.76 | $74.95 | 78800 |
| 2025-11-12 | 74.73 | $76.05 | 68947 |
| 2025-11-11 | 74.47 | $75.37 | 39164 |
| 2025-11-10 | 74.30 | $75.06 | 84900 |
| 2025-11-07 | 74.18 | $74.78 | 85934 |
| 2025-11-06 | 74.10 | $74.20 | 82043 |
| 2025-11-05 | 74.14 | $74.47 | 103212 |
| 2025-11-04 | 74.12 | $74.17 | 464008 |
| 2025-11-03 | 74.17 | $73.91 | 121400 |
| 2025-10-31 | 74.28 | $74.18 | 111432 |
| 2025-10-30 | 74.36 | $73.90 | 137445 |
| 2025-10-29 | 74.51 | $73.76 | 164325 |
| 2025-10-28 | 74.72 | $75.03 | 161110 |
| 2025-10-27 | 74.69 | $75.54 | 80695 |
| 2025-10-24 | 74.56 | $75.25 | 73200 |
| 2025-10-23 | 74.46 | $74.47 | 76329 |
| 2025-10-22 | 74.52 | $74.26 | 109400 |
| 2025-10-21 | 74.64 | $74.68 | 119840 |
| 2025-10-20 | 74.69 | $74.69 | 113547 |
| 2025-10-17 | 74.75 | $73.75 | 118608 |
| 2025-10-16 | 75.02 | $73.10 | 201700 |
| 2025-10-15 | 75.48 | $75.45 | 91600 |
| 2025-10-14 | 75.51 | $75.59 | 157400 |
| 2025-10-13 | 75.52 | $74.56 | 65107 |
| 2025-10-10 | 75.74 | $73.84 | 74913 |
| 2025-10-09 | 76.16 | $75.54 | 82100 |
| 2025-10-08 | 76.29 | $75.87 | 63058 |
| 2025-10-07 | 76.37 | $76.24 | 59200 |
| 2025-10-06 | 76.38 | $76.14 | 122605 |
| 2025-10-03 | 76.41 | $76.20 | 75820 |
| 2025-10-02 | 76.43 | $75.61 | 115000 |
| 2025-10-01 | 76.58 | $75.64 | 468419 |
| 2025-09-30 | 76.75 | $76.34 | 77103 |
| 2025-09-29 | 76.79 | $76.73 | 52400 |
| 2025-09-26 | 76.76 | $76.52 | 55200 |
| 2025-09-25 | 76.77 | $75.97 | 97600 |
| 2025-09-24 | 76.88 | $76.24 | 67939 |
| 2025-09-23 | 76.96 | $76.53 | 87000 |
| 2025-09-22 | 76.99 | $76.87 | 134000 |
| 2025-09-19 | 76.94 | $76.98 | 51100 |
| 2025-09-18 | 76.86 | $77.23 | 106414 |
| 2025-09-17 | 76.71 | $76.98 | 163304 |
| 2025-09-16 | 76.58 | $76.25 | 72713 |
| 2025-09-15 | 76.59 | $76.41 | 65027 |
| 2025-09-12 | 76.56 | $76.65 | 69446 |
| 2025-09-11 | 76.47 | $76.97 | 63900 |
| 2025-09-10 | 76.30 | $75.77 | 62200 |
| 2025-09-09 | 76.35 | $76.00 | 73648 |
| 2025-09-08 | 76.35 | $75.82 | 77701 |
| 2025-09-05 | 76.39 | $75.63 | 193937 |
| 2025-09-04 | 76.47 | $76.86 | 56300 |
| 2025-09-03 | 76.30 | $76.05 | 73500 |
| 2025-09-02 | 76.27 | $76.19 | 81613 |
| 2025-08-29 | 76.20 | $76.81 | 79034 |
| 2025-08-28 | 75.99 | $76.59 | 64300 |
| 2025-08-27 | 75.78 | $76.54 | 71600 |
| 2025-08-26 | 75.55 | $76.41 | 78300 |
| 2025-08-25 | 75.30 | $75.84 | 128810 |
| 2025-08-22 | 75.13 | $76.30 | 83300 |
| 2025-08-21 | 74.84 | $74.83 | 53700 |
| 2025-08-20 | 74.80 | $75.04 | 69300 |
| 2025-08-19 | 74.72 | $74.74 | 79400 |
| 2025-08-18 | 74.68 | $74.68 | 67300 |
| 2025-08-15 | 74.64 | $74.65 | 107800 |
| 2025-08-14 | 74.61 | $75.46 | 73000 |
| 2025-08-13 | 74.40 | $75.11 | 67500 |
| 2025-08-12 | 74.22 | $74.75 | 105800 |
| 2025-08-11 | 74.09 | $73.68 | 66600 |
| 2025-08-08 | 74.17 | $73.71 | 129700 |
| 2025-08-07 | 74.25 | $73.01 | 79800 |
| 2025-08-06 | 74.49 | $73.77 | 82700 |
| 2025-08-05 | 74.61 | $73.51 | 127000 |
| 2025-08-04 | 74.80 | $73.77 | 96600 |
| 2025-08-01 | 74.96 | $72.91 | 95000 |
| 2025-07-31 | 75.33 | $74.28 | 101900 |
| 2025-07-30 | 75.46 | $74.83 | 87300 |
| 2025-07-29 | 75.50 | $74.93 | 77400 |
| 2025-07-28 | 75.51 | $75.38 | 91100 |
| 2025-07-25 | 75.43 | $75.81 | 53400 |
| 2025-07-24 | 75.23 | $75.28 | 59200 |
| 2025-07-23 | 75.11 | $75.45 | 60800 |
| 2025-07-22 | 74.93 | $74.89 | 63000 |
| 2025-07-21 | 74.83 | $74.54 | 61300 |
| 2025-07-18 | 74.78 | $74.74 | 71300 |
| 2025-07-17 | 74.68 | $74.71 | 79900 |
| 2025-07-16 | 74.57 | $73.87 | 97500 |
| 2025-07-15 | 74.61 | $73.30 | 120600 |
| 2025-07-14 | 74.76 | $74.67 | 119200 |
| 2025-07-11 | 74.65 | $74.03 | 100900 |
| 2025-07-10 | 74.65 | $74.84 | 99000 |
| 2025-07-09 | 74.47 | $74.35 | 87300 |
| 2025-07-08 | 74.35 | $74.16 | 96800 |
| 2025-07-07 | 74.26 | $74.76 | 112800 |
| 2025-07-03 | 74.01 | $75.44 | 60300 |
| 2025-07-02 | 73.57 | $74.59 | 123300 |
| 2025-07-01 | 73.24 | $74.51 | 661500 |
| 2025-06-30 | 72.86 | $74.04 | 166800 |
| 2025-06-27 | 72.52 | $73.36 | 59400 |
| 2025-06-26 | 72.26 | $73.12 | 58400 |
| 2025-06-25 | 72.01 | $72.51 | 80700 |
| 2025-06-24 | 71.84 | $72.72 | 94400 |
| 2025-06-23 | 71.60 | $71.64 | 98800 |
| 2025-06-20 | 71.54 | $70.73 | 49800 |
| 2025-06-18 | 71.67 | $70.81 | 272700 |
| 2025-06-17 | 71.79 | $70.74 | 100500 |
| 2025-06-16 | 71.95 | $71.22 | 73700 |
| 2025-06-13 | 72.02 | $70.39 | 112800 |
| 2025-06-12 | 72.28 | $71.92 | 93100 |
| 2025-06-11 | 72.25 | $71.90 | 209800 |
| 2025-06-10 | 72.22 | $71.98 | 110900 |
| 2025-06-09 | 72.16 | $71.90 | 102000 |
| 2025-06-06 | 72.10 | $72.27 | 157600 |
| 2025-06-05 | 71.95 | $71.29 | 98200 |
| 2025-06-04 | 71.98 | $71.42 | 72800 |
| 2025-06-03 | 71.97 | $71.85 | 64300 |
| 2025-06-02 | 71.87 | $71.58 | 75300 |
| 2025-05-30 | 71.80 | $71.51 | 53000 |
| 2025-05-29 | 71.73 | $71.39 | 53700 |
| 2025-05-28 | 71.66 | $71.05 | 56400 |
| 2025-05-27 | 71.65 | $71.57 | 75700 |
| 2025-05-23 | 71.53 | $70.23 | 66800 |
| 2025-05-22 | 71.65 | $70.49 | 100800 |
| 2025-05-21 | 71.74 | $70.52 | 90300 |
| 2025-05-20 | 71.82 | $72.20 | 72600 |
| 2025-05-19 | 71.55 | $72.61 | 68700 |
| 2025-05-16 | 71.14 | $72.59 | 79300 |
| 2025-05-15 | 70.66 | $72.11 | 176800 |
| 2025-05-14 | 70.20 | $71.70 | 108700 |
| 2025-05-13 | 69.75 | $71.87 | 226400 |
| 2025-05-12 | 69.18 | $71.46 | 87300 |
| 2025-05-09 | 68.60 | $69.81 | 63300 |
| 2025-05-08 | 68.27 | $69.77 | 95200 |
| 2025-05-07 | 67.89 | $69.09 | 63400 |
| 2025-05-06 | 67.59 | $68.66 | 92600 |
| 2025-05-05 | 67.34 | $69.13 | 88700 |
| 2025-05-02 | 66.94 | $69.45 | 155000 |
| 2025-05-01 | 66.42 | $67.98 | 151000 |
| 2025-04-30 | 66.11 | $67.96 | 102800 |
| 2025-04-29 | 65.77 | $67.95 | 98700 |
| 2025-04-28 | 65.38 | $67.28 | 226500 |
| 2025-04-25 | 65.07 | $67.04 | 118200 |
| 2025-04-24 | 64.77 | $67.31 | 73500 |
| 2025-04-23 | 64.36 | $66.45 | 115400 |
| 2025-04-22 | 64.08 | $65.63 | 147300 |
| 2025-04-21 | 63.94 | $63.47 | 74000 |
| 2025-04-17 | 64.25 | $64.91 | 106600 |
| 2025-04-16 | 64.30 | $64.64 | 72400 |
| 2025-04-15 | 64.43 | $65.62 | 290200 |
| 2025-04-14 | 64.39 | $65.41 | 124300 |
| 2025-04-11 | 64.40 | $64.70 | 78600 |
| 2025-04-10 | 64.57 | $63.73 | 231100 |
| 2025-04-09 | 64.98 | $65.93 | 258900 |
| 2025-04-08 | 65.00 | $61.08 | 231400 |
| 2025-04-07 | 66.07 | $61.31 | 438900 |
| 2025-04-04 | 67.26 | $61.46 | 351100 |
| 2025-04-03 | 68.62 | $66.27 | 181700 |
| 2025-04-02 | 69.19 | $70.04 | 413800 |
| 2025-04-01 | 69.06 | $69.37 | 316800 |
| 2025-03-31 | 69.06 | $69.52 | 131100 |
| 2025-03-28 | 69.02 | $68.72 | 72000 |
| 2025-03-27 | 69.16 | $70.06 | 96300 |
| 2025-03-26 | 69.03 | $70.29 | 70000 |
| 2025-03-25 | 68.84 | $70.64 | 94500 |
| 2025-03-24 | 68.55 | $70.27 | 194300 |
| 2025-03-21 | 68.30 | $68.96 | 167300 |
| 2025-03-20 | 68.28 | $69.44 | 164800 |
| 2025-03-19 | 68.18 | $69.43 | 182200 |
| 2025-03-18 | 68.06 | $68.56 | 78000 |
| 2025-03-17 | 68.12 | $68.79 | 68300 |
| 2025-03-14 | 68.14 | $67.88 | 108100 |
| 2025-03-13 | 68.37 | $66.30 | 135900 |
| 2025-03-12 | 68.98 | $66.89 | 134000 |
| 2025-03-11 | 69.57 | $66.69 | 320000 |
| 2025-03-10 | 70.30 | $67.09 | 333600 |
| 2025-03-07 | 71.07 | $69.01 | 275500 |
| 2025-03-06 | 71.56 | $69.30 | 148300 |
| 2025-03-05 | 72.07 | $70.56 | 114400 |
| 2025-03-04 | 72.40 | $70.08 | 291200 |
| 2025-03-03 | 72.88 | $72.71 | 244100 |
| 2025-02-28 | 72.88 | $73.36 | 122000 |
| 2025-02-27 | 72.75 | $71.99 | 84500 |
| 2025-02-26 | 72.88 | $71.61 | 91100 |
| 2025-02-25 | 73.11 | $71.65 | 176100 |
| 2025-02-24 | 73.37 | $71.83 | 121000 |
| 2025-02-21 | 73.62 | $71.77 | 128500 |
| 2025-02-20 | 73.93 | $72.85 | 116900 |
| 2025-02-19 | 74.05 | $74.02 | 117900 |
| 2025-02-18 | 73.94 | $74.17 | 94200 |
| 2025-02-14 | 73.77 | $73.60 | 64400 |
| 2025-02-13 | 73.70 | $73.45 | 94800 |
| 2025-02-12 | 73.63 | $72.93 | 168200 |
| 2025-02-11 | 73.66 | $73.29 | 151400 |
| 2025-02-10 | 73.61 | $73.17 | 108000 |
| 2025-02-07 | 73.57 | $73.72 | 184900 |
| 2025-02-06 | 73.40 | $74.12 | 117400 |
| 2025-02-05 | 73.12 | $73.53 | 88900 |
| 2025-02-04 | 72.91 | $72.74 | 167900 |
| 2025-02-03 | 72.82 | $72.87 | 192900 |
| 2025-01-31 | 72.68 | $73.15 | 145800 |
| 2025-01-30 | 72.46 | $73.71 | 107000 |
| 2025-01-29 | 72.08 | $73.02 | 391500 |
| 2025-01-28 | 71.78 | $73.00 | 183800 |
| 2025-01-27 | 71.43 | $73.07 | 101000 |
| 2025-01-24 | 71.00 | $72.43 | 113500 |
| 2025-01-23 | 70.64 | $72.17 | 190300 |
| 2025-01-22 | 70.27 | $71.89 | 161600 |
| 2025-01-21 | 69.90 | $72.06 | 182000 |
| 2025-01-17 | 69.43 | $71.50 | 147300 |
| 2025-01-16 | 69.01 | $70.89 | 80500 |
| 2025-01-15 | 68.65 | $70.35 | 211100 |
| 2025-01-14 | 68.35 | $68.66 | 216500 |
| 2025-01-13 | 68.36 | $67.69 | 113500 |
| 2025-01-10 | 68.58 | $67.23 | 238300 |
| 2025-01-08 | 68.93 | $68.96 | 142900 |
| 2025-01-07 | 68.99 | $68.79 | 125900 |
| 2025-01-06 | 69.08 | $69.03 | 338700 |
| 2025-01-03 | 69.15 | $69.23 | 121300 |
| 2025-01-02 | 69.18 | $68.48 | 517700 |
| 2024-12-31 | 69.39 | $68.68 | 90600 |
| 2024-12-30 | 69.58 | $68.63 | 119500 |
| 2024-12-27 | 69.82 | $69.39 | 109200 |
| 2024-12-26 | 69.94 | $69.98 | 72400 |
| 2024-12-24 | 69.96 | $69.68 | 58900 |
| 2024-12-23 | 70.04 | $68.95 | 163400 |
| 2024-12-20 | 70.29 | $68.83 | 197800 |
| 2024-12-19 | 70.60 | $68.07 | 152900 |
| 2024-12-18 | 71.13 | $67.77 | 146400 |
| 2024-12-17 | 71.80 | $70.27 | 161100 |
| 2024-12-16 | 72.05 | $70.83 | 99400 |
| 2024-12-13 | 72.22 | $70.73 | 115500 |
| 2024-12-12 | 72.43 | $71.06 | 99000 |
| 2024-12-11 | 72.60 | $71.35 | 125100 |
| 2024-12-10 | 72.73 | $70.94 | 99600 |
| 2024-12-09 | 72.96 | $71.09 | 96900 |
| 2024-12-06 | 73.18 | $72.21 | 138800 |
| 2024-12-05 | 73.20 | $72.04 | 129800 |
| 2024-12-04 | 73.24 | $72.12 | 383800 |
| 2024-12-03 | 73.26 | $72.17 | 259100 |
| 2024-12-02 | 73.27 | $72.61 | 356100 |
| 2024-11-29 | 73.17 | $73.31 | 41500 |
| 2024-11-27 | 72.89 | $73.25 | 80700 |
| 2024-11-26 | 72.57 | $73.12 | 93400 |
| 2024-11-25 | 72.22 | $73.11 | 129200 |
| 2024-11-22 | 71.80 | $72.47 | 134400 |
| 2024-11-21 | 71.44 | $71.68 | 179600 |
| 2024-11-20 | 71.17 | $70.72 | 139400 |
| 2024-11-19 | 71.05 | $70.95 | 188300 |
| 2024-11-18 | 70.85 | $71.32 | 140900 |
| 2024-11-15 | 70.54 | $71.02 | 157100 |
| 2024-11-14 | 70.22 | $70.73 | 104000 |
| 2024-11-13 | 69.90 | $70.94 | 142100 |
| 2024-11-12 | 69.48 | $71.05 | 141900 |
| 2024-11-11 | 68.96 | $71.32 | 290300 |
| 2024-11-08 | 68.29 | $70.00 | 184800 |
| 2024-11-07 | 67.79 | $69.40 | 219400 |
| 2024-11-06 | 67.32 | $70.55 | 235000 |
| 2024-11-05 | 66.52 | $66.13 | 52500 |
| 2024-11-04 | 66.53 | $65.37 | 71500 |
| 2024-11-01 | 66.70 | $65.77 | 561900 |
| 2024-10-31 | 66.80 | $65.68 | 62000 |
| 2024-10-30 | 66.93 | $66.64 | 49200 |
| 2024-10-29 | 66.88 | $66.37 | 55900 |
| 2024-10-28 | 66.87 | $66.67 | 60900 |
| 2024-10-25 | 66.78 | $65.88 | 83100 |
| 2024-10-24 | 66.85 | $66.54 | 63100 |
| 2024-10-23 | 66.78 | $66.42 | 442400 |
| 2024-10-22 | 66.71 | $66.65 | 56600 |
| 2024-10-21 | 66.58 | $66.70 | 60300 |
| 2024-10-18 | 66.41 | $67.45 | 58400 |
| 2024-10-17 | 66.05 | $67.42 | 53200 |
| 2024-10-16 | 65.63 | $67.16 | 81400 |
| 2024-10-15 | 65.19 | $66.34 | 82100 |
| 2024-10-14 | 64.85 | $66.10 | 113800 |
| 2024-10-11 | 64.50 | $65.65 | 55500 |
| 2024-10-10 | 64.19 | $64.27 | 39500 |
| 2024-10-09 | 64.11 | $64.53 | 52900 |
| 2024-10-08 | 63.96 | $63.89 | 77800 |
| 2024-10-07 | 63.92 | $63.55 | 54600 |
| 2024-10-04 | 63.95 | $64.31 | 47000 |
| 2024-10-03 | 63.81 | $63.19 | 138400 |
| 2024-10-02 | 63.89 | $63.49 | 45700 |
| 2024-10-01 | 63.91 | $63.38 | 88800 |
| 2024-09-30 | 63.95 | $63.86 | 274300 |
| 2024-09-27 | 63.90 | $63.63 | 44400 |
| 2024-09-26 | 63.88 | $63.41 | 49700 |
| 2024-09-25 | 63.91 | $63.10 | 57400 |
| 2024-09-24 | 63.99 | $63.48 | 86000 |
| 2024-09-23 | 64.01 | $64.11 | 74100 |
| 2024-09-20 | 63.89 | $64.05 | 50200 |
| 2024-09-19 | 63.76 | $64.56 | 69300 |
| 2024-09-18 | 63.50 | $63.68 | 45900 |
| 2024-09-17 | 63.38 | $63.81 | 64400 |
| 2024-09-16 | 63.21 | $63.50 | 49000 |
| 2024-09-13 | 63.07 | $62.73 | 41100 |
| 2024-09-12 | 63.06 | $62.34 | 64600 |
| 2024-09-11 | 63.14 | $62.03 | 59200 |
| 2024-09-10 | 63.28 | $62.34 | 64600 |
| 2024-09-09 | 63.38 | $62.87 | 69400 |
| 2024-09-06 | 63.38 | $62.08 | 55400 |
| 2024-09-05 | 63.54 | $63.06 | 60200 |
| 2024-09-04 | 63.51 | $63.68 | 518700 |
| 2024-09-03 | 63.34 | $63.72 | 95800 |
| 2024-08-30 | 63.13 | $64.23 | 53800 |
| 2024-08-29 | 62.76 | $63.73 | 56400 |
| 2024-08-28 | 62.44 | $63.16 | 54900 |
| 2024-08-27 | 62.19 | $63.04 | 94200 |
| 2024-08-26 | 61.91 | $62.87 | 76600 |
| 2024-08-23 | 61.62 | $62.71 | 50400 |
| 2024-08-22 | 61.31 | $61.86 | 122700 |
| 2024-08-21 | 61.13 | $61.71 | 52600 |
| 2024-08-20 | 60.95 | $61.65 | 70600 |
| 2024-08-19 | 60.75 | $61.98 | 43200 |
| 2024-08-16 | 60.45 | $61.58 | 56800 |
| 2024-08-15 | 60.18 | $61.23 | 40600 |
| 2024-08-14 | 59.94 | $60.55 | 70700 |
| 2024-08-13 | 59.80 | $59.83 | 95700 |
| 2024-08-12 | 59.80 | $59.27 | 59100 |
| 2024-08-09 | 59.91 | $59.63 | 41300 |
| 2024-08-08 | 59.96 | $59.35 | 60400 |
| 2024-08-07 | 60.08 | $58.42 | 71600 |
| 2024-08-06 | 60.41 | $58.43 | 150700 |
| 2024-08-05 | 60.79 | $57.69 | 134600 |
| 2024-08-02 | 61.39 | $59.43 | 253700 |
| 2024-08-01 | 61.71 | $60.94 | 125700 |
| 2024-07-31 | 61.76 | $62.01 | 130400 |
| 2024-07-30 | 61.58 | $62.10 | 135100 |
| 2024-07-29 | 61.36 | $61.45 | 68000 |
| 2024-07-26 | 61.22 | $61.61 | 61700 |
| 2024-07-25 | 61.03 | $60.79 | 73600 |
| 2024-07-24 | 60.97 | $60.47 | 54900 |
| 2024-07-23 | 60.97 | $61.31 | 63700 |
| 2024-07-22 | 60.78 | $61.15 | 78100 |
| 2024-07-19 | 60.60 | $60.75 | 32100 |
| 2024-07-18 | 60.46 | $61.22 | 110400 |
| 2024-07-17 | 60.19 | $62.07 | 64700 |
| 2024-07-16 | 59.70 | $61.65 | 127200 |
| 2024-07-15 | 59.21 | $60.69 | 112600 |
| 2024-07-12 | 58.84 | $59.76 | 73700 |
| 2024-07-11 | 58.61 | $59.63 | 67600 |
| 2024-07-10 | 58.37 | $58.92 | 62500 |
| 2024-07-09 | 58.24 | $58.60 | 335200 |
| 2024-07-08 | 58.15 | $58.26 | 65500 |
| 2024-07-05 | 58.12 | $58.30 | 109100 |
| 2024-07-03 | 58.07 | $58.52 | 42300 |
| 2024-07-02 | 57.98 | $58.65 | 219300 |
| 2024-07-01 | 57.83 | $58.01 | 87800 |
| 2024-06-28 | 57.81 | $57.94 | 53200 |
| 2024-06-27 | 57.79 | $57.60 | 49400 |
| 2024-06-26 | 57.84 | $57.68 | 75900 |
| 2024-06-25 | 57.89 | $57.93 | 99600 |
| 2024-06-24 | 57.89 | $58.38 | 84600 |
| 2024-06-21 | 57.79 | $57.83 | 45200 |
| 2024-06-20 | 57.80 | $58.26 | 49600 |
| 2024-06-18 | 57.72 | $57.93 | 73400 |
| 2024-06-17 | 57.69 | $57.65 | 73900 |
| 2024-06-14 | 57.72 | $57.07 | 60700 |
| 2024-06-13 | 57.88 | $57.35 | 48700 |
| 2024-06-12 | 58.01 | $57.55 | 76200 |
| 2024-06-11 | 58.11 | $57.33 | 68300 |
| 2024-06-10 | 58.28 | $58.01 | 58100 |
| 2024-06-07 | 58.33 | $58.21 | 32000 |
| 2024-06-06 | 58.35 | $58.08 | 69200 |
| 2024-06-05 | 58.39 | $58.09 | 63200 |
| 2024-06-04 | 58.45 | $57.92 | 41500 |
| 2024-06-03 | 58.54 | $58.24 | 60100 |
| 2024-05-31 | 58.58 | $58.54 | 73200 |
| 2024-05-30 | 58.57 | $57.81 | 41200 |
| 2024-05-29 | 58.70 | $57.51 | 50800 |
| 2024-05-28 | 58.92 | $58.06 | 51000 |
| 2024-05-24 | 59.06 | $58.62 | 48100 |
| 2024-05-23 | 59.09 | $58.18 | 307900 |
| 2024-05-22 | 59.22 | $59.09 | 48400 |
| 2024-05-21 | 59.18 | $59.40 | 50100 |
| 2024-05-20 | 59.06 | $59.15 | 65600 |
| 2024-05-17 | 58.97 | $59.74 | 75600 |
| 2024-05-16 | 58.74 | $59.40 | 57900 |
| 2024-05-15 | 58.54 | $59.50 | 80000 |
| 2024-05-14 | 58.28 | $58.93 | 48000 |
| 2024-05-13 | 58.11 | $58.61 | 75500 |
| 2024-05-10 | 57.96 | $58.87 | 59300 |
| 2024-05-09 | 57.74 | $58.76 | 47200 |
| 2024-05-08 | 57.51 | $58.27 | 391100 |
| 2024-05-07 | 57.34 | $58.04 | 44300 |
| 2024-05-06 | 57.19 | $57.96 | 59900 |
| 2024-05-03 | 57.04 | $57.20 | 73600 |
| 2024-05-02 | 57.02 | $56.93 | 85700 |
| 2024-05-01 | 57.05 | $56.74 | 90800 |
| 2024-04-30 | 57.14 | $56.70 | 55000 |
| 2024-04-29 | 57.24 | $57.28 | 35100 |
| 2024-04-26 | 57.24 | $57.44 | 42700 |
| 2024-04-25 | 57.21 | $57.46 | 45700 |
| 2024-04-24 | 57.17 | $57.85 | 39500 |
| 2024-04-23 | 57.04 | $57.89 | 65000 |
| 2024-04-22 | 56.88 | $57.40 | 84000 |
| 2024-04-19 | 56.81 | $56.74 | 66300 |
| 2024-04-18 | 56.86 | $55.95 | 39400 |
| 2024-04-17 | 57.08 | $55.71 | 89900 |
| 2024-04-16 | 57.40 | $55.60 | 85800 |
| 2024-04-15 | 57.79 | $55.99 | 199200 |
| 2024-04-12 | 58.16 | $56.35 | 97900 |
| 2024-04-11 | 58.51 | $57.26 | 95000 |
| 2024-04-10 | 58.72 | $57.50 | 97100 |
| 2024-04-09 | 58.91 | $58.49 | 87700 |
| 2024-04-08 | 58.92 | $58.74 | 71900 |
| 2024-04-05 | 58.88 | $58.37 | 53200 |
| 2024-04-04 | 58.91 | $57.90 | 69300 |
| 2024-04-03 | 59.03 | $58.55 | 117500 |
| 2024-04-02 | 59.03 | $58.60 | 324400 |
| 2024-04-01 | 59.02 | $58.94 | 197800 |
| 2024-03-28 | 58.92 | $59.40 | 89300 |
| 2024-03-27 | 58.71 | $59.06 | 90300 |
| 2024-03-26 | 58.53 | $58.31 | 57000 |
| 2024-03-25 | 58.47 | $58.30 | 52400 |
| 2024-03-22 | 58.41 | $58.28 | 202300 |
| 2024-03-21 | 58.33 | $59.06 | 142800 |
| 2024-03-20 | 58.07 | $58.57 | 586500 |
| 2024-03-19 | 57.86 | $57.64 | 83400 |
| 2024-03-18 | 57.81 | $57.39 | 129400 |
| 2024-03-15 | 57.80 | $57.22 | 59000 |
| 2024-03-14 | 57.83 | $57.45 | 67900 |
| 2024-03-13 | 57.80 | $58.05 | 82800 |
| 2024-03-12 | 57.63 | $57.74 | 100800 |
| 2024-03-11 | 57.50 | $57.48 | 50300 |
| 2024-03-08 | 57.40 | $57.43 | 113700 |
| 2024-03-07 | 57.28 | $57.30 | 51800 |
| 2024-03-06 | 57.17 | $57.34 | 92900 |
| 2024-03-05 | 57.03 | $57.06 | 63000 |
| 2024-03-04 | 56.92 | $56.92 | 110500 |
| 2024-03-01 | 56.81 | $56.82 | 104300 |
| 2024-02-29 | 56.70 | $56.83 | 53400 |
| 2024-02-28 | 56.57 | $56.78 | 113300 |
| 2024-02-27 | 56.42 | $56.68 | 46100 |
| 2024-02-26 | 56.27 | $56.46 | 53700 |
| 2024-02-23 | 56.13 | $56.64 | 52400 |
| 2024-02-22 | 55.93 | $56.40 | 64800 |
| 2024-02-21 | 55.74 | $55.73 | 59000 |
| 2024-02-20 | 55.65 | $55.62 | 77300 |
| 2024-02-16 | 55.57 | $55.87 | 80400 |
| 2024-02-15 | 55.43 | $56.10 | 86400 |
| 2024-02-14 | 55.20 | $55.14 | 65600 |
| 2024-02-13 | 55.14 | $54.52 | 77500 |
| 2024-02-12 | 55.19 | $55.41 | 83300 |
| 2024-02-09 | 55.06 | $55.04 | 64600 |
| 2024-02-08 | 54.99 | $54.74 | 70100 |
| 2024-02-07 | 54.96 | $54.91 | 79200 |
| 2024-02-06 | 54.89 | $54.57 | 96800 |
| 2024-02-05 | 54.87 | $54.37 | 67900 |
| 2024-02-02 | 54.89 | $54.80 | 94600 |
| 2024-02-01 | 54.82 | $54.59 | 95900 |
| 2024-01-31 | 54.77 | $54.59 | 93600 |
| 2024-01-30 | 54.71 | $55.44 | 93500 |
| 2024-01-29 | 54.46 | $54.92 | 78300 |
| 2024-01-26 | 54.27 | $54.57 | 85900 |
| 2024-01-25 | 54.13 | $54.41 | 88400 |
| 2024-01-24 | 53.98 | $54.14 | 526100 |
| 2024-01-23 | 53.87 | $53.93 | 178300 |
| 2024-01-22 | 53.78 | $54.00 | 145500 |
| 2024-01-19 | 53.66 | $53.62 | 231500 |
| 2024-01-18 | 53.60 | $52.72 | 588000 |
| 2024-01-17 | 53.71 | $52.62 | 155900 |
| 2024-01-16 | 53.85 | $52.75 | 96800 |
| 2024-01-12 | 53.98 | $53.13 | 93200 |
| 2024-01-11 | 54.06 | $53.32 | 80200 |
| 2024-01-10 | 54.09 | $53.53 | 113600 |
| 2024-01-09 | 54.09 | $53.43 | 188000 |
| 2024-01-08 | 54.09 | $53.85 | 92000 |
| 2024-01-05 | 54.00 | $53.47 | 101800 |
| 2024-01-04 | 53.97 | $53.19 | 105800 |
| 2024-01-03 | 53.99 | $53.03 | 296500 |
| 2024-01-02 | 54.03 | $53.61 | 76800 |
| 2023-12-29 | 53.95 | $53.55 | 108200 |
| 2023-12-28 | 53.87 | $53.82 | 153400 |
| 2023-12-27 | 53.70 | $53.69 | 228000 |
| 2023-12-26 | 53.53 | $53.46 | 127800 |
| 2023-12-22 | 53.36 | $53.18 | 89400 |
| 2023-12-21 | 53.22 | $53.07 | 134700 |
| 2023-12-20 | 53.07 | $52.58 | 117400 |
| 2023-12-19 | 53.00 | $53.51 | 145700 |
| 2023-12-18 | 52.70 | $52.97 | 115300 |
| 2023-12-15 | 52.46 | $52.87 | 158500 |
| 2023-12-14 | 52.20 | $53.38 | 133600 |
| 2023-12-13 | 51.78 | $52.75 | 98600 |
| 2023-12-12 | 51.41 | $51.74 | 178000 |
| 2023-12-11 | 51.19 | $51.42 | 110500 |
| 2023-12-08 | 51.00 | $51.10 | 180900 |
| 2023-12-07 | 50.83 | $50.82 | 95500 |
| 2023-12-06 | 50.69 | $50.55 | 627300 |
| 2023-12-05 | 50.58 | $50.77 | 97500 |
| 2023-12-04 | 50.39 | $51.05 | 165300 |
| 2023-12-01 | 50.11 | $50.96 | 122900 |
| 2023-11-30 | 49.80 | $50.42 | 69300 |
| 2023-11-29 | 49.54 | $49.92 | 101600 |
| 2023-11-28 | 49.34 | $49.51 | 123200 |
| 2023-11-27 | 49.19 | $49.52 | 68200 |
| 2023-11-24 | 49.01 | $49.64 | 42400 |
| 2023-11-22 | 48.76 | $49.45 | 99000 |
| 2023-11-21 | 48.52 | $49.21 | 67600 |
| 2023-11-20 | 48.28 | $49.31 | 177700 |
| 2023-11-17 | 47.97 | $49.12 | 46900 |
| 2023-11-16 | 47.66 | $48.80 | 233900 |
| 2023-11-15 | 47.35 | $48.74 | 93400 |
| 2023-11-14 | 47.01 | $48.47 | 84200 |
| 2023-11-13 | 46.67 | $47.38 | 74000 |
| 2023-11-10 | 46.50 | $47.40 | 92900 |
| 2023-11-09 | 46.30 | $46.88 | 58200 |
| 2023-11-08 | 46.18 | $47.13 | 126300 |
| 2023-11-07 | 45.98 | $47.17 | 48500 |
| 2023-11-06 | 45.75 | $47.20 | 85800 |
| 2023-11-03 | 45.47 | $47.40 | 173400 |
| 2023-11-02 | 45.12 | $46.67 | 93900 |
| 2023-11-01 | 44.86 | $45.50 | 339900 |
| 2023-10-31 | 44.80 | $45.21 | 76700 |
| 2023-10-30 | 44.81 | $44.74 | 129000 |
| 2023-10-27 | 44.92 | $44.01 | 126500 |
| 2023-10-26 | 45.21 | $44.87 | 125400 |
| 2023-10-25 | 45.36 | $44.86 | 136500 |
| 2023-10-24 | 45.55 | $45.07 | 133200 |
| 2023-10-23 | 45.73 | $44.78 | 81400 |
| 2023-10-20 | 46.00 | $45.10 | 78600 |
| 2023-10-19 | 46.25 | $45.83 | 59200 |
| 2023-10-18 | 46.39 | $46.43 | 73500 |
| 2023-10-17 | 46.42 | $47.32 | 94200 |
| 2023-10-16 | 46.28 | $47.01 | 88800 |
| 2023-10-13 | 46.18 | $46.41 | 43100 |
| 2023-10-12 | 46.20 | $46.43 | 89000 |
| 2023-10-11 | 46.21 | $46.81 | 232100 |
| 2023-10-10 | 46.16 | $46.73 | 87600 |
| 2023-10-09 | 46.11 | $46.34 | 165000 |
| 2023-10-06 | 46.15 | $46.34 | 134300 |
| 2023-10-05 | 46.19 | $45.95 | 62300 |
| 2023-10-04 | 46.33 | $45.69 | 131300 |
| 2023-10-03 | 46.55 | $45.26 | 214000 |
| 2023-10-02 | 46.89 | $46.08 | 121100 |
| 2023-09-29 | 47.13 | $46.56 | 73600 |
| 2023-09-28 | 47.30 | $46.88 | 149700 |
| 2023-09-27 | 47.44 | $46.50 | 80200 |
| 2023-09-26 | 47.68 | $46.59 | 93400 |
| 2023-09-25 | 47.94 | $47.27 | 92300 |
| 2023-09-22 | 48.10 | $47.12 | 106300 |
| 2023-09-21 | 48.32 | $47.45 | 77300 |
| 2023-09-20 | 48.50 | $48.27 | 56700 |
| 2023-09-19 | 48.55 | $48.61 | 81300 |
| 2023-09-18 | 48.52 | $48.68 | 70600 |
| 2023-09-15 | 48.48 | $48.60 | 53500 |
| 2023-09-14 | 48.45 | $49.10 | 65100 |
| 2023-09-13 | 48.30 | $48.63 | 48400 |
| 2023-09-12 | 48.23 | $48.71 | 53700 |
| 2023-09-11 | 48.14 | $48.33 | 36200 |
| 2023-09-08 | 48.11 | $48.16 | 43300 |
| 2023-09-07 | 48.11 | $48.03 | 56600 |
| 2023-09-06 | 48.14 | $48.13 | 139900 |
| 2023-09-05 | 48.15 | $48.27 | 71600 |
| 2023-09-01 | 48.14 | $48.72 | 47500 |
| 2023-08-31 | 48.03 | $48.30 | 64800 |
| 2023-08-30 | 47.99 | $48.45 | 48000 |
| 2023-08-29 | 47.92 | $48.41 | 55200 |
| 2023-08-28 | 47.84 | $47.93 | 61800 |
| 2023-08-25 | 47.85 | $47.57 | 56100 |
| 2023-08-24 | 47.95 | $47.46 | 53900 |
| 2023-08-23 | 48.08 | $47.54 | 78800 |
| 2023-08-22 | 48.22 | $47.10 | 85900 |
| 2023-08-21 | 48.47 | $47.56 | 67200 |
| 2023-08-18 | 48.67 | $47.63 | 81700 |
| 2023-08-17 | 48.89 | $47.60 | 200000 |
| 2023-08-16 | 49.14 | $47.86 | 103200 |
| 2023-08-15 | 49.39 | $48.02 | 88900 |
| 2023-08-14 | 49.63 | $48.91 | 82800 |
| 2023-08-11 | 49.72 | $49.07 | 63500 |
| 2023-08-10 | 49.80 | $49.01 | 61800 |
| 2023-08-09 | 49.89 | $48.98 | 49500 |
| 2023-08-08 | 50.00 | $49.35 | 91400 |
| 2023-08-07 | 50.04 | $49.81 | 56400 |
| 2023-08-04 | 49.99 | $49.25 | 77900 |
| 2023-08-03 | 50.04 | $49.39 | 82600 |
| 2023-08-02 | 50.07 | $49.38 | 75500 |
| 2023-08-01 | 50.10 | $49.83 | 80700 |
| 2023-07-31 | 50.03 | $49.88 | 96900 |
| 2023-07-28 | 49.93 | $49.62 | 208700 |
| 2023-07-27 | 49.87 | $49.50 | 140800 |
| 2023-07-26 | 49.81 | $50.18 | 85800 |
| 2023-07-25 | 49.60 | $49.78 | 131700 |
| 2023-07-24 | 49.42 | $50.08 | 87100 |
| 2023-07-21 | 49.15 | $49.60 | 103600 |
| 2023-07-20 | 48.94 | $49.81 | 161400 |
| 2023-07-19 | 48.63 | $49.61 | 230400 |
| 2023-07-18 | 48.32 | $49.28 | 91000 |
| 2023-07-17 | 48.02 | $48.62 | 147000 |
| 2023-07-14 | 47.81 | $48.16 | 204900 |
| 2023-07-13 | 47.65 | $48.48 | 163200 |
| 2023-07-12 | 47.40 | $48.11 | 71000 |
| 2023-07-11 | 47.18 | $47.77 | 69500 |
| 2023-07-10 | 47.00 | $47.15 | 85300 |
| 2023-07-07 | 46.91 | $46.91 | 97200 |
| 2023-07-06 | 46.86 | $46.70 | 59500 |
| 2023-07-05 | 46.84 | $47.21 | 96500 |
| 2023-07-03 | 46.71 | $47.39 | 114600 |
| 2023-06-30 | 46.52 | $47.07 | 80500 |
| 2023-06-29 | 46.36 | $46.73 | 197900 |
| 2023-06-28 | 46.24 | $45.92 | 281700 |
| 2023-06-27 | 46.28 | $45.98 | 87700 |
| 2023-06-26 | 46.31 | $45.57 | 94100 |
| 2023-06-23 | 46.43 | $45.64 | 648000 |
| 2023-06-22 | 46.54 | $45.91 | 115300 |
| 2023-06-21 | 46.62 | $46.30 | 132900 |
| 2023-06-20 | 46.63 | $46.44 | 61800 |
| 2023-06-16 | 46.60 | $46.79 | 61600 |
| 2023-06-15 | 46.49 | $47.21 | 61300 |
| 2023-06-14 | 46.28 | $46.59 | 71000 |
| 2023-06-13 | 46.15 | $46.81 | 122100 |
| 2023-06-12 | 45.96 | $46.43 | 113200 |
| 2023-06-09 | 45.81 | $46.47 | 57600 |
| 2023-06-08 | 45.63 | $46.51 | 73600 |
| 2023-06-07 | 45.41 | $46.56 | 54000 |
| 2023-06-06 | 45.14 | $46.29 | 64500 |
| 2023-06-05 | 44.89 | $45.57 | 481700 |
| 2023-06-02 | 44.75 | $45.92 | 99200 |
| 2023-06-01 | 44.51 | $44.80 | 94200 |
| 2023-05-31 | 44.47 | $44.20 | 152900 |
| 2023-05-30 | 44.55 | $44.90 | 67600 |
| 2023-05-26 | 44.49 | $44.73 | 72100 |
| 2023-05-25 | 44.47 | $44.38 | 51100 |
| 2023-05-24 | 44.52 | $44.37 | 69400 |
| 2023-05-23 | 44.57 | $44.95 | 102000 |
| 2023-05-22 | 44.52 | $45.31 | 45200 |
| 2023-05-19 | 44.38 | $45.02 | 94600 |
| 2023-05-18 | 44.29 | $45.26 | 59200 |
| 2023-05-17 | 44.13 | $44.95 | 96700 |
| 2023-05-16 | 44.01 | $43.82 | 70100 |
| 2023-05-15 | 44.11 | $44.28 | 70400 |
| 2023-05-12 | 44.14 | $43.85 | 57000 |
| 2023-05-11 | 44.27 | $44.01 | 83000 |
| 2023-05-10 | 44.38 | $44.16 | 77800 |
| 2023-05-09 | 44.49 | $44.34 | 85900 |
| 2023-05-08 | 44.58 | $44.44 | 79600 |
| 2023-05-05 | 44.66 | $44.37 | 120900 |
| 2023-05-04 | 44.78 | $43.27 | 179700 |
| 2023-05-03 | 45.14 | $44.08 | 323100 |
| 2023-05-02 | 45.40 | $44.69 | 144800 |
| 2023-05-01 | 45.57 | $45.89 | 154300 |
| 2023-04-28 | 45.52 | $46.09 | 185900 |
| 2023-04-27 | 45.42 | $45.53 | 90300 |
| 2023-04-26 | 45.42 | $44.83 | 84600 |
| 2023-04-25 | 45.56 | $45.22 | 98200 |
| 2023-04-24 | 45.65 | $46.15 | 75900 |
| 2023-04-21 | 45.56 | $46.27 | 79400 |
| 2023-04-20 | 45.44 | $46.58 | 283700 |
| 2023-04-19 | 45.22 | $46.83 | 154000 |
| 2023-04-18 | 44.92 | $46.54 | 141700 |
| 2023-04-17 | 44.64 | $46.37 | 86400 |
| 2023-04-14 | 44.35 | $45.74 | 91600 |
| 2023-04-13 | 44.16 | $45.37 | 90800 |
| 2023-04-12 | 44.01 | $45.08 | 107800 |
| 2023-04-11 | 43.91 | $45.19 | 103300 |
| 2023-04-10 | 43.78 | $44.80 | 82500 |
| 2023-04-06 | 43.71 | $44.62 | 84600 |
| 2023-04-05 | 43.69 | $44.39 | 216700 |
| 2023-04-04 | 43.71 | $44.50 | 231000 |
| 2023-04-03 | 43.72 | $45.02 | 185800 |
| 2023-03-31 | 43.64 | $45.10 | 230400 |
| 2023-03-30 | 43.53 | $44.57 | 71300 |
| 2023-03-29 | 43.53 | $44.76 | 100600 |
| 2023-03-28 | 43.50 | $44.13 | 190200 |
| 2023-03-27 | 43.61 | $44.12 | 128500 |
| 2023-03-24 | 43.75 | $43.42 | 292700 |
| 2023-03-23 | 44.08 | $43.29 | 134600 |
| 2023-03-22 | 44.50 | $43.80 | 184600 |
| 2023-03-21 | 44.89 | $45.08 | 307700 |
| 2023-03-20 | 45.08 | $43.74 | 252600 |
| 2023-03-17 | 45.60 | $43.18 | 275600 |
| 2023-03-16 | 46.34 | $45.01 | 173500 |
| 2023-03-15 | 46.81 | $44.13 | 477000 |
| 2023-03-14 | 47.56 | $45.30 | 738400 |
| 2023-03-13 | 48.19 | $44.21 | 578400 |
| 2023-03-10 | 49.15 | $46.18 | 579700 |
| 2023-03-09 | 49.86 | $47.34 | 694600 |
| 2023-03-08 | 50.44 | $49.44 | 73600 |
| 2023-03-07 | 50.67 | $49.59 | 73900 |
| 2023-03-06 | 50.91 | $50.82 | 80100 |
| 2023-03-03 | 50.93 | $50.92 | 150200 |
| 2023-03-02 | 50.93 | $50.16 | 94000 |
| 2023-03-01 | 51.09 | $50.48 | 231100 |
| 2023-02-28 | 51.21 | $50.64 | 110100 |
| 2023-02-27 | 51.32 | $50.54 | 87200 |
| 2023-02-24 | 51.45 | $50.56 | 52200 |
| 2023-02-23 | 51.61 | $50.58 | 53200 |
| 2023-02-22 | 51.78 | $50.49 | 72500 |
| 2023-02-21 | 52.00 | $50.57 | 100300 |
| 2023-02-17 | 52.24 | $51.66 | 57100 |
| 2023-02-16 | 52.27 | $51.61 | 62500 |
| 2023-02-15 | 52.32 | $52.17 | 90600 |
| 2023-02-14 | 52.26 | $52.00 | 65900 |
| 2023-02-13 | 52.21 | $52.26 | 76600 |
| 2023-02-10 | 52.10 | $51.69 | 67400 |
| 2023-02-09 | 52.09 | $51.48 | 61100 |
| 2023-02-08 | 52.11 | $52.17 | 75900 |
| 2023-02-07 | 51.98 | $52.48 | 76300 |
| 2023-02-06 | 51.76 | $51.89 | 48000 |
| 2023-02-03 | 51.63 | $52.07 | 122400 |
| 2023-02-02 | 51.43 | $52.03 | 84600 |
| 2023-02-01 | 51.20 | $51.86 | 163200 |
| 2023-01-31 | 50.97 | $51.67 | 67300 |
| 2023-01-30 | 50.74 | $50.89 | 59300 |
| 2023-01-27 | 50.63 | $51.21 | 70500 |
| 2023-01-26 | 50.43 | $51.10 | 124500 |
| 2023-01-25 | 50.22 | $50.76 | 86300 |
| 2023-01-24 | 50.04 | $50.37 | 225300 |
| 2023-01-23 | 49.91 | $50.41 | 248300 |
| 2023-01-20 | 49.75 | $49.86 | 77200 |
| 2023-01-19 | 49.68 | $48.98 | 391100 |
| 2023-01-18 | 49.78 | $49.53 | 269100 |
| 2023-01-17 | 49.78 | $50.50 | 189400 |
| 2023-01-13 | 49.57 | $50.84 | 370300 |
| 2023-01-12 | 49.25 | $50.47 | 82100 |
| 2023-01-11 | 48.96 | $50.24 | 77300 |
| 2023-01-10 | 48.67 | $49.76 | 139400 |
| 2023-01-09 | 48.43 | $49.40 | 201300 |
| 2023-01-06 | 48.23 | $49.53 | 86900 |
| 2023-01-05 | 47.98 | $48.43 | 71300 |
| 2023-01-04 | 47.91 | $48.85 | 76500 |
| 2023-01-03 | 47.75 | $48.10 | 98800 |
| 2022-12-30 | 47.72 | $47.94 | 181500 |
| 2022-12-29 | 47.72 | $48.15 | 115000 |
| 2022-12-28 | 47.68 | $47.37 | 122400 |
| 2022-12-27 | 47.80 | $47.69 | 60500 |
| 2022-12-23 | 47.88 | $47.69 | 69400 |
| 2022-12-22 | 47.97 | $47.45 | 105300 |
| 2022-12-21 | 48.12 | $47.91 | 125800 |
| 2022-12-20 | 48.21 | $47.08 | 159500 |
| 2022-12-19 | 48.49 | $46.90 | 129900 |
| 2022-12-16 | 48.86 | $47.01 | 133700 |
| 2022-12-15 | 49.26 | $47.67 | 110100 |
| 2022-12-14 | 49.58 | $48.61 | 142400 |
| 2022-12-13 | 49.76 | $49.29 | 212900 |
| 2022-12-12 | 49.82 | $49.18 | 112000 |
| 2022-12-09 | 49.91 | $48.58 | 94100 |
| 2022-12-08 | 50.14 | $48.74 | 161300 |
| 2022-12-07 | 50.37 | $48.63 | 396600 |
| 2022-12-06 | 50.66 | $48.92 | 269800 |
| 2022-12-05 | 50.92 | $49.32 | 127100 |
| 2022-12-02 | 51.14 | $50.73 | 61400 |
| 2022-12-01 | 51.09 | $50.94 | 185100 |
| 2022-11-30 | 50.98 | $51.20 | 79500 |
| 2022-11-29 | 50.79 | $50.32 | 86900 |
| 2022-11-28 | 50.75 | $50.06 | 136000 |
| 2022-11-25 | 50.75 | $50.97 | 20900 |
| 2022-11-23 | 50.55 | $50.72 | 51600 |
| 2022-11-22 | 50.37 | $50.51 | 58400 |
| 2022-11-21 | 50.19 | $50.05 | 70300 |
| 2022-11-18 | 50.07 | $49.86 | 79100 |
| 2022-11-17 | 49.97 | $49.51 | 48300 |
| 2022-11-16 | 49.91 | $49.89 | 142800 |
| 2022-11-15 | 49.76 | $50.22 | 382300 |
| 2022-11-14 | 49.50 | $50.06 | 113600 |
| 2022-11-11 | 49.24 | $50.93 | 78000 |
| 2022-11-10 | 48.73 | $50.57 | 109700 |
| 2022-11-09 | 48.22 | $48.09 | 62300 |
| 2022-11-08 | 48.14 | $48.95 | 476300 |
| 2022-11-07 | 47.86 | $48.73 | 65600 |
| 2022-11-04 | 47.58 | $48.29 | 80900 |
| 2022-11-03 | 47.34 | $47.35 | 66200 |
| 2022-11-02 | 47.26 | $47.84 | 82900 |
| 2022-11-01 | 47.06 | $48.50 | 111900 |
| 2022-10-31 | 46.68 | $48.29 | 46200 |
| 2022-10-28 | 46.28 | $48.55 | 56900 |
| 2022-10-27 | 45.76 | $47.32 | 72400 |
| 2022-10-26 | 45.41 | $46.96 | 121300 |
| 2022-10-25 | 45.09 | $46.84 | 157400 |
| 2022-10-24 | 44.74 | $46.20 | 133800 |
| 2022-10-21 | 44.47 | $45.61 | 75500 |
| 2022-10-20 | 44.29 | $44.42 | 110900 |
| 2022-10-19 | 44.33 | $45.21 | 85400 |
| 2022-10-18 | 44.21 | $45.99 | 144000 |
| 2022-10-17 | 43.91 | $45.29 | 137100 |
| 2022-10-14 | 43.72 | $44.21 | 104500 |
| 2022-10-13 | 43.73 | $44.92 | 126200 |
| 2022-10-12 | 43.59 | $43.24 | 69900 |
| 2022-10-11 | 43.80 | $43.29 | 300200 |
| 2022-10-10 | 44.03 | $43.81 | 77600 |
| 2022-10-07 | 44.20 | $43.99 | 59300 |
| 2022-10-06 | 44.37 | $45.06 | 62500 |
| 2022-10-05 | 44.34 | $45.65 | 130600 |
| 2022-10-04 | 44.19 | $45.99 | 102100 |
| 2022-10-03 | 43.95 | $44.22 | 104600 |
| 2022-09-30 | 44.05 | $43.08 | 65600 |
| 2022-09-29 | 44.42 | $43.45 | 121000 |
| 2022-09-28 | 44.77 | $44.08 | 172000 |
| 2022-09-27 | 45.06 | $43.20 | 382100 |
| 2022-09-26 | 45.59 | $43.44 | 99100 |
| 2022-09-23 | 46.15 | $44.14 | 178100 |
| 2022-09-22 | 46.66 | $44.92 | 192900 |
| 2022-09-21 | 47.10 | $45.76 | 91800 |
| 2022-09-20 | 47.43 | $46.65 | 200000 |
| 2022-09-19 | 47.62 | $47.34 | 46100 |
| 2022-09-16 | 47.71 | $46.81 | 60600 |
| 2022-09-15 | 47.91 | $47.56 | 62500 |
| 2022-09-14 | 48.00 | $47.36 | 68900 |
| 2022-09-13 | 48.14 | $47.42 | 63600 |
| 2022-09-12 | 48.29 | $49.29 | 57400 |
| 2022-09-09 | 48.07 | $48.86 | 53500 |
| 2022-09-08 | 47.91 | $48.33 | 61000 |
| 2022-09-07 | 47.84 | $47.55 | 94300 |
| 2022-09-06 | 47.91 | $46.63 | 58200 |
| 2022-09-02 | 48.19 | $46.79 | 60500 |
| 2022-09-01 | 48.49 | $47.14 | 88700 |
| 2022-08-31 | 48.76 | $47.05 | 98300 |
| 2022-08-30 | 49.08 | $47.41 | 61900 |
| 2022-08-29 | 49.38 | $47.63 | 88700 |
| 2022-08-26 | 49.68 | $48.05 | 48600 |
| 2022-08-25 | 49.94 | $49.54 | 50700 |
| 2022-08-24 | 49.92 | $48.79 | 45700 |
| 2022-08-23 | 50.04 | $48.57 | 71400 |
| 2022-08-22 | 50.23 | $48.75 | 136100 |
| 2022-08-19 | 50.40 | $49.83 | 56600 |
| 2022-08-18 | 50.37 | $50.81 | 38700 |
| 2022-08-17 | 50.11 | $50.75 | 78700 |
| 2022-08-16 | 49.82 | $51.06 | 70400 |
| 2022-08-15 | 49.40 | $50.74 | 55200 |
| 2022-08-12 | 48.98 | $50.67 | 69900 |
| 2022-08-11 | 48.51 | $49.87 | 171100 |
| 2022-08-10 | 48.12 | $49.40 | 58400 |
| 2022-08-09 | 47.76 | $48.24 | 75100 |
| 2022-08-08 | 47.58 | $48.04 | 68700 |
| 2022-08-05 | 47.42 | $48.04 | 93500 |
| 2022-08-04 | 47.22 | $47.68 | 47600 |
| 2022-08-03 | 47.07 | $47.81 | 70600 |
| 2022-08-02 | 46.86 | $47.12 | 72800 |
| 2022-08-01 | 46.77 | $47.66 | 187300 |
| 2022-07-29 | 46.54 | $47.97 | 69900 |
| 2022-07-28 | 46.20 | $47.34 | 133900 |
| 2022-07-27 | 45.95 | $46.96 | 58800 |
| 2022-07-26 | 45.73 | $46.22 | 89500 |
| 2022-07-25 | 45.64 | $46.82 | 52000 |
| 2022-07-22 | 45.41 | $46.49 | 52500 |
| 2022-07-21 | 45.21 | $46.79 | 62200 |
| 2022-07-20 | 44.91 | $46.56 | 71600 |
| 2022-07-19 | 44.62 | $46.31 | 135800 |
| 2022-07-18 | 44.34 | $44.91 | 86800 |
| 2022-07-15 | 44.32 | $45.04 | 562600 |
| 2022-07-14 | 44.26 | $43.58 | 125200 |
| 2022-07-13 | 44.51 | $44.45 | 90100 |
| 2022-07-12 | 44.63 | $44.89 | 98700 |
| 2022-07-11 | 44.67 | $45.13 | 73100 |
| 2022-07-08 | 44.68 | $45.54 | 108700 |
| 2022-07-07 | 44.61 | $45.67 | 55400 |
| 2022-07-06 | 44.50 | $44.98 | 97300 |
| 2022-07-05 | 44.53 | $45.19 | 86400 |
| 2022-07-01 | 44.52 | $45.27 | 51500 |
| 2022-06-30 | 44.51 | $44.63 | 71600 |
| 2022-06-29 | 44.63 | $44.98 | 53300 |
| 2022-06-28 | 44.71 | $45.33 | 226100 |
| 2022-06-27 | 44.73 | $45.75 | 79700 |
| 2022-06-24 | 44.68 | $45.96 | 75900 |
| 2022-06-23 | 44.59 | $44.27 | 127200 |
| 2022-06-22 | 44.84 | $44.42 | 335200 |
| 2022-06-21 | 45.11 | $44.51 | 97200 |
| 2022-06-17 | 45.42 | $43.64 | 119000 |
| 2022-06-16 | 45.97 | $43.68 | 146000 |
| 2022-06-15 | 46.60 | $44.95 | 113600 |
| 2022-06-14 | 47.07 | $44.45 | 234600 |
| 2022-06-13 | 47.74 | $44.77 | 709600 |
| 2022-06-10 | 48.44 | $46.31 | 138800 |
| 2022-06-09 | 48.94 | $48.02 | 93200 |
| 2022-06-08 | 49.16 | $49.27 | 99000 |
| 2022-06-07 | 49.14 | $50.11 | 56100 |
| 2022-06-06 | 48.96 | $49.79 | 103300 |
| 2022-06-03 | 48.81 | $49.56 | 67100 |
| 2022-06-02 | 48.68 | $50.30 | 85200 |
| 2022-06-01 | 48.39 | $49.54 | 186000 |
| 2022-05-31 | 48.20 | $50.36 | 181200 |
| 2022-05-27 | 47.82 | $50.52 | 135600 |
| 2022-05-26 | 47.36 | $49.61 | 142000 |
| 2022-05-25 | 47.01 | $48.45 | 113400 |
| 2022-05-24 | 46.86 | $47.99 | 425700 |
| 2022-05-23 | 46.79 | $48.12 | 211700 |
| 2022-05-20 | 46.69 | $46.74 | 194000 |
| 2022-05-19 | 46.87 | $46.81 | 235000 |
| 2022-05-18 | 47.08 | $47.12 | 133000 |
| 2022-05-17 | 47.27 | $48.40 | 472000 |
| 2022-05-16 | 47.23 | $47.08 | 346700 |
| 2022-05-13 | 47.47 | $47.44 | 146500 |
| 2022-05-12 | 47.69 | $46.67 | 275200 |
| 2022-05-11 | 48.11 | $46.89 | 150600 |
| 2022-05-10 | 48.56 | $47.46 | 230600 |
| 2022-05-09 | 48.97 | $47.85 | 319400 |
| 2022-05-06 | 49.38 | $49.06 | 140100 |
| 2022-05-05 | 49.60 | $49.46 | 128700 |
| 2022-05-04 | 49.78 | $50.90 | 112500 |
| 2022-05-03 | 49.70 | $49.46 | 128900 |
| 2022-05-02 | 49.92 | $48.79 | 276300 |
| 2022-04-29 | 50.32 | $48.59 | 116100 |
| 2022-04-28 | 50.83 | $50.33 | 115400 |
| 2022-04-27 | 51.07 | $49.63 | 216800 |
| 2022-04-26 | 51.49 | $49.72 | 226600 |
| 2022-04-25 | 51.98 | $51.08 | 181400 |
| 2022-04-22 | 52.25 | $50.99 | 122600 |
| 2022-04-21 | 52.60 | $52.48 | 71900 |
| 2022-04-20 | 52.69 | $53.37 | 93900 |
| 2022-04-19 | 52.61 | $52.99 | 116800 |
| 2022-04-18 | 52.60 | $52.18 | 242400 |
| 2022-04-14 | 52.77 | $51.91 | 114200 |
| 2022-04-13 | 53.02 | $52.48 | 455400 |
| 2022-04-12 | 53.19 | $52.31 | 355100 |
| 2022-04-11 | 53.43 | $52.84 | 350400 |
| 2022-04-08 | 53.61 | $53.08 | 107300 |
| 2022-04-07 | 53.76 | $52.69 | 162200 |
| 2022-04-06 | 54.01 | $52.90 | 203700 |
| 2022-04-05 | 54.27 | $53.39 | 94100 |
| 2022-04-04 | 54.47 | $53.82 | 153700 |
| 2022-04-01 | 54.60 | $54.04 | 198200 |
| 2022-03-31 | 54.71 | $54.15 | 150600 |
| 2022-03-30 | 54.82 | $55.26 | 157400 |
| 2022-03-29 | 54.70 | $55.90 | 390300 |
| 2022-03-28 | 54.43 | $55.43 | 192800 |
| 2022-03-25 | 54.22 | $55.62 | 89200 |
| 2022-03-24 | 53.94 | $55.00 | 98000 |
| 2022-03-23 | 53.74 | $54.54 | 126700 |
| 2022-03-22 | 53.61 | $55.63 | 281100 |
| 2022-03-21 | 53.23 | $54.73 | 149100 |
| 2022-03-18 | 52.98 | $54.89 | 109200 |
| 2022-03-17 | 52.66 | $54.89 | 190200 |
| 2022-03-16 | 52.30 | $54.35 | 234000 |
| 2022-03-15 | 52.00 | $52.80 | 198800 |
| 2022-03-14 | 51.98 | $52.13 | 264100 |
| 2022-03-11 | 52.11 | $51.70 | 223700 |
| 2022-03-10 | 52.36 | $52.02 | 137300 |
| 2022-03-09 | 52.59 | $52.36 | 192300 |
| 2022-03-08 | 52.79 | $50.54 | 372400 |
| 2022-03-07 | 53.42 | $50.69 | 370200 |
| 2022-03-04 | 54.12 | $52.81 | 166800 |
| 2022-03-03 | 54.50 | $53.98 | 164200 |
| 2022-03-02 | 54.69 | $54.21 | 194100 |
| 2022-03-01 | 54.87 | $52.83 | 690300 |
| 2022-02-28 | 55.37 | $54.91 | 164800 |
| 2022-02-25 | 55.52 | $55.53 | 168500 |
| 2022-02-24 | 55.56 | $53.76 | 453500 |
| 2022-02-23 | 55.98 | $54.34 | 610900 |
| 2022-02-22 | 56.35 | $55.30 | 326200 |
| 2022-02-18 | 56.58 | $55.68 | 127400 |
| 2022-02-17 | 56.77 | $55.69 | 168400 |
| 2022-02-16 | 56.98 | $57.19 | 117900 |
| 2022-02-15 | 56.90 | $57.12 | 135100 |
| 2022-02-14 | 56.83 | $56.23 | 299100 |
| 2022-02-11 | 56.94 | $56.83 | 226200 |
| 2022-02-10 | 56.93 | $57.68 | 380600 |
| 2022-02-09 | 56.74 | $58.19 | 320500 |
| 2022-02-08 | 56.42 | $57.88 | 398400 |
| 2022-02-07 | 56.10 | $57.06 | 166400 |
| 2022-02-04 | 55.91 | $56.93 | 140600 |
| 2022-02-03 | 55.72 | $56.03 | 144400 |
| 2022-02-02 | 55.68 | $56.64 | 122000 |
| 2022-02-01 | 55.52 | $56.41 | 736100 |
| 2022-01-31 | 55.37 | $55.65 | 208300 |
| 2022-01-28 | 55.37 | $54.91 | 382400 |
| 2022-01-27 | 55.53 | $54.26 | 227600 |
| 2022-01-26 | 55.85 | $54.70 | 243700 |
| 2022-01-25 | 56.13 | $54.75 | 341700 |
| 2022-01-24 | 56.45 | $54.57 | 707700 |
| 2022-01-21 | 56.85 | $54.38 | 328700 |
| 2022-01-20 | 57.36 | $55.46 | 328600 |
| 2022-01-19 | 57.73 | $55.90 | 400600 |
| 2022-01-18 | 58.06 | $56.89 | 378600 |
| 2022-01-14 | 58.22 | $58.22 | 282700 |
| 2022-01-13 | 58.13 | $58.68 | 486800 |
| 2022-01-12 | 57.93 | $58.97 | 347700 |
| 2022-01-11 | 57.63 | $58.90 | 1.0M |
| 2022-01-10 | 57.28 | $58.36 | 364700 |
| 2022-01-07 | 57.00 | $58.58 | 302200 |
| 2022-01-06 | 56.62 | $57.96 | 349400 |
| 2022-01-05 | 56.31 | $57.10 | 876300 |
| 2022-01-04 | 56.13 | $57.86 | 268900 |
| 2022-01-03 | 55.75 | $56.55 | 270500 |
| 2021-12-31 | 55.60 | $55.92 | 100700 |
| 2021-12-30 | 55.56 | $56.02 | 192300 |
| 2021-12-29 | 55.48 | $56.14 | 109600 |
| 2021-12-28 | 55.38 | $56.20 | 170800 |
| 2021-12-27 | 55.24 | $56.23 | 109400 |
| 2021-12-23 | 55.08 | $55.70 | 108600 |
| 2021-12-22 | 55.01 | $55.29 | 125500 |
| 2021-12-21 | 55.01 | $54.89 | 791500 |
| 2021-12-20 | 55.11 | $53.73 | 402800 |
| 2021-12-17 | 55.47 | $54.82 | 333600 |
| 2021-12-16 | 55.65 | $56.19 | 348400 |
| 2021-12-15 | 55.59 | $55.75 | 136700 |
| 2021-12-14 | 55.60 | $55.48 | 149100 |
| 2021-12-13 | 55.68 | $55.27 | 126600 |
| 2021-12-10 | 55.82 | $55.99 | 110600 |
| 2021-12-09 | 55.83 | $55.96 | 128600 |
| 2021-12-08 | 55.85 | $56.24 | 120800 |
| 2021-12-07 | 55.81 | $56.41 | 140500 |
| 2021-12-06 | 55.74 | $55.49 | 217700 |
| 2021-12-03 | 55.86 | $54.70 | 188800 |
| 2021-12-02 | 56.16 | $55.60 | 156900 |
| 2021-12-01 | 56.32 | $54.05 | 722900 |
| 2021-11-30 | 56.84 | $54.69 | 313700 |
| 2021-11-29 | 57.30 | $56.07 | 160700 |
| 2021-11-26 | 57.55 | $55.95 | 223000 |
| 2021-11-24 | 57.86 | $57.88 | 105700 |
| 2021-11-23 | 57.82 | $57.98 | 190500 |
| 2021-11-22 | 57.74 | $57.13 | 183500 |
| 2021-11-19 | 57.83 | $56.46 | 219300 |
| 2021-11-18 | 58.08 | $57.05 | 182400 |
| 2021-11-17 | 58.23 | $57.29 | 158100 |
| 2021-11-16 | 58.36 | $57.93 | 97300 |
| 2021-11-15 | 58.37 | $57.96 | 97900 |
| 2021-11-12 | 58.36 | $57.96 | 247700 |
| 2021-11-11 | 58.36 | $57.92 | 79600 |
| 2021-11-10 | 58.35 | $57.70 | 115000 |
| 2021-11-09 | 58.39 | $57.84 | 213400 |
| 2021-11-08 | 58.39 | $58.12 | 218900 |
| 2021-11-05 | 58.34 | $57.87 | 180600 |
| 2021-11-04 | 58.32 | $57.76 | 285200 |
| 2021-11-03 | 58.31 | $58.47 | 156300 |
| 2021-11-02 | 58.15 | $58.07 | 163500 |
| 2021-11-01 | 58.03 | $58.00 | 262100 |
| 2021-10-29 | 57.91 | $57.71 | 189400 |
| 2021-10-28 | 57.83 | $57.87 | 132700 |
| 2021-10-27 | 57.69 | $57.15 | 1.0M |
| 2021-10-26 | 57.67 | $58.26 | 184600 |
| 2021-10-25 | 57.41 | $58.25 | 241800 |
| 2021-10-22 | 57.10 | $58.25 | 356200 |
| 2021-10-21 | 56.74 | $57.53 | 163600 |
| 2021-10-20 | 56.47 | $57.69 | 187200 |
| 2021-10-19 | 56.11 | $57.11 | 298700 |
| 2021-10-18 | 55.81 | $56.57 | 442100 |
| 2021-10-15 | 55.58 | $56.60 | 265100 |
| 2021-10-14 | 55.30 | $55.86 | 125500 |
| 2021-10-13 | 55.13 | $54.97 | 163900 |
| 2021-10-12 | 55.11 | $55.22 | 244200 |
| 2021-10-11 | 55.04 | $55.31 | 147800 |
| 2021-10-08 | 54.93 | $55.80 | 106100 |
| 2021-10-07 | 54.70 | $55.56 | 120900 |
| 2021-10-06 | 54.49 | $55.13 | 115400 |
| 2021-10-05 | 54.32 | $55.05 | 158700 |
| 2021-10-04 | 54.15 | $54.18 | 222500 |
| 2021-10-01 | 54.13 | $54.49 | 198600 |
| 2021-09-30 | 54.05 | $53.69 | 403900 |
| 2021-09-29 | 54.11 | $54.46 | 115900 |
| 2021-09-28 | 54.03 | $54.42 | 139600 |
| 2021-09-27 | 53.94 | $55.25 | 171500 |
| 2021-09-24 | 53.66 | $54.51 | 119000 |
| 2021-09-23 | 53.49 | $54.21 | 105500 |
| 2021-09-22 | 53.36 | $52.90 | 126800 |
| 2021-09-21 | 53.48 | $52.16 | 133900 |
| 2021-09-20 | 53.79 | $52.20 | 271200 |
| 2021-09-17 | 54.13 | $53.46 | 86300 |
| 2021-09-16 | 54.26 | $53.94 | 101300 |
| 2021-09-15 | 54.31 | $54.04 | 78100 |
| 2021-09-14 | 54.35 | $53.47 | 288900 |
| 2021-09-13 | 54.51 | $54.23 | 135500 |
| 2021-09-10 | 54.54 | $53.68 | 125600 |
| 2021-09-09 | 54.69 | $54.04 | 191800 |
| 2021-09-08 | 54.78 | $53.96 | 121100 |
| 2021-09-07 | 54.90 | $54.10 | 96700 |
| 2021-09-03 | 55.00 | $54.50 | 79800 |
| 2021-09-02 | 55.04 | $54.73 | 205600 |
| 2021-09-01 | 55.03 | $54.62 | 98400 |
| 2021-08-31 | 55.04 | $54.88 | 120100 |
| 2021-08-30 | 54.99 | $54.84 | 127900 |
| 2021-08-27 | 54.93 | $55.63 | 117000 |
| 2021-08-26 | 54.70 | $54.78 | 149900 |
| 2021-08-25 | 54.60 | $55.18 | 179600 |
| 2021-08-24 | 54.40 | $54.56 | 244100 |
| 2021-08-23 | 54.30 | $54.19 | 92000 |
| 2021-08-20 | 54.25 | $53.73 | 105000 |
| 2021-08-19 | 54.29 | $53.31 | 118800 |
| 2021-08-18 | 54.41 | $53.76 | 102300 |
| 2021-08-17 | 54.46 | $54.31 | 98400 |
| 2021-08-16 | 54.40 | $54.82 | 110700 |
| 2021-08-13 | 54.21 | $54.94 | 111000 |
| 2021-08-12 | 53.97 | $55.30 | 137000 |
| 2021-08-11 | 53.61 | $55.27 | 161500 |
| 2021-08-10 | 53.19 | $54.60 | 275800 |
| 2021-08-09 | 52.84 | $54.12 | 136900 |
| 2021-08-06 | 52.53 | $54.01 | 142000 |
| 2021-08-05 | 52.20 | $52.96 | 98100 |
| 2021-08-04 | 52.04 | $52.30 | 497700 |
| 2021-08-03 | 51.98 | $52.61 | 170900 |
| 2021-08-02 | 51.86 | $52.09 | 172900 |
| 2021-07-30 | 51.82 | $52.19 | 144300 |
| 2021-07-29 | 51.76 | $52.52 | 81500 |
| 2021-07-28 | 51.62 | $51.96 | 305700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
80.66
2026-07-24
Close Price
$80.22
Vol: 128400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
42.60
Average
59.55
Maximum
80.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 80.66 | $80.22 | 128400 |
| 2026-07-23 | 80.64 | $79.52 | 139900 |
| 2026-07-22 | 80.82 | $79.89 | 91200 |
| 2026-07-21 | 80.91 | $80.05 | 58366 |
| 2026-07-20 | 80.94 | $79.99 | 56647 |
| 2026-07-17 | 80.97 | $80.32 | 75850 |
| 2026-07-16 | 80.89 | $81.05 | 75500 |
| 2026-07-15 | 80.52 | $80.60 | 78757 |
| 2026-07-14 | 80.20 | $80.12 | 73342 |
| 2026-07-13 | 79.94 | $79.86 | 60027 |
| 2026-07-10 | 79.67 | $79.43 | 84302 |
| 2026-07-09 | 79.47 | $79.17 | 151843 |
| 2026-07-08 | 79.27 | $78.37 | 334500 |
| 2026-07-07 | 79.27 | $79.88 | 75847 |
| 2026-07-06 | 78.76 | $80.00 | 130800 |
| 2026-07-02 | 78.08 | $79.24 | 129446 |
| 2026-07-01 | 77.47 | $78.24 | 73745 |
| 2026-06-30 | 77.04 | $76.56 | 94600 |
| 2026-06-29 | 77.02 | $76.67 | 77903 |
| 2026-06-26 | 76.95 | $76.50 | 83916 |
| 2026-06-25 | 76.91 | $76.25 | 86300 |
| 2026-06-24 | 76.92 | $76.58 | 159348 |
| 2026-06-23 | 76.81 | $76.74 | 222092 |
| 2026-06-22 | 76.61 | $76.39 | 117537 |
| 2026-06-18 | 76.46 | $76.03 | 75638 |
| 2026-06-17 | 76.38 | $76.89 | 87400 |
| 2026-06-16 | 75.99 | $77.41 | 91400 |
| 2026-06-15 | 75.34 | $76.28 | 76000 |
| 2026-06-12 | 74.89 | $76.07 | 66334 |
| 2026-06-11 | 74.40 | $75.05 | 113121 |
| 2026-06-10 | 74.12 | $74.44 | 66937 |
| 2026-06-09 | 73.97 | $74.72 | 108200 |
| 2026-06-08 | 73.70 | $73.98 | 72330 |
| 2026-06-05 | 73.60 | $74.39 | 92163 |
| 2026-06-04 | 73.34 | $74.25 | 149600 |
| 2026-06-03 | 73.08 | $72.32 | 161300 |
| 2026-06-02 | 73.37 | $73.36 | 62821 |
| 2026-06-01 | 73.39 | $73.31 | 74600 |
| 2026-05-29 | 73.43 | $73.51 | 93904 |
| 2026-05-28 | 73.43 | $73.13 | 121900 |
| 2026-05-27 | 73.54 | $73.34 | 92500 |
| 2026-05-26 | 73.60 | $73.99 | 107600 |
| 2026-05-22 | 73.48 | $73.94 | 93900 |
| 2026-05-21 | 73.34 | $73.79 | 118327 |
| 2026-05-20 | 73.23 | $73.62 | 108239 |
| 2026-05-19 | 73.14 | $72.78 | 101500 |
| 2026-05-18 | 73.30 | $73.60 | 105000 |
| 2026-05-15 | 73.23 | $72.77 | 58200 |
| 2026-05-14 | 73.42 | $73.07 | 89900 |
| 2026-05-13 | 73.55 | $72.61 | 107466 |
| 2026-05-12 | 73.85 | $73.45 | 153827 |
| 2026-05-11 | 73.95 | $73.02 | 96825 |
| 2026-05-08 | 74.21 | $73.28 | 66840 |
| 2026-05-07 | 74.43 | $73.63 | 116532 |
| 2026-05-06 | 74.58 | $74.03 | 121887 |
| 2026-05-05 | 74.62 | $73.73 | 78946 |
| 2026-05-04 | 74.76 | $73.60 | 126913 |
| 2026-05-01 | 74.96 | $74.11 | 156105 |
| 2026-04-30 | 75.03 | $74.40 | 120910 |
| 2026-04-29 | 75.00 | $74.07 | 101900 |
| 2026-04-28 | 75.05 | $74.14 | 124100 |
| 2026-04-27 | 75.07 | $74.08 | 55800 |
| 2026-04-24 | 75.10 | $73.58 | 94100 |
| 2026-04-23 | 75.27 | $74.01 | 1.1M |
| 2026-04-22 | 75.32 | $74.58 | 79895 |
| 2026-04-21 | 75.18 | $74.70 | 138912 |
| 2026-04-20 | 74.94 | $75.21 | 76147 |
| 2026-04-17 | 74.46 | $74.94 | 176837 |
| 2026-04-16 | 73.95 | $74.21 | 105328 |
| 2026-04-15 | 73.53 | $74.43 | 94769 |
| 2026-04-14 | 72.94 | $73.86 | 102000 |
| 2026-04-13 | 72.38 | $73.61 | 100011 |
| 2026-04-10 | 71.76 | $72.36 | 99712 |
| 2026-04-09 | 71.41 | $73.12 | 143200 |
| 2026-04-08 | 70.72 | $72.89 | 97521 |
| 2026-04-07 | 69.97 | $71.00 | 78361 |
| 2026-04-06 | 69.65 | $70.99 | 94931 |
| 2026-04-02 | 69.27 | $70.48 | 84500 |
| 2026-04-01 | 68.98 | $70.18 | 124330 |
| 2026-03-31 | 68.74 | $70.20 | 128719 |
| 2026-03-30 | 68.46 | $68.67 | 158700 |
| 2026-03-27 | 68.63 | $67.93 | 229900 |
| 2026-03-26 | 69.08 | $69.69 | 129606 |
| 2026-03-25 | 69.09 | $70.11 | 104443 |
| 2026-03-24 | 69.00 | $69.97 | 145770 |
| 2026-03-23 | 68.95 | $69.93 | 224600 |
| 2026-03-20 | 68.93 | $69.23 | 130300 |
| 2026-03-19 | 69.15 | $69.55 | 262528 |
| 2026-03-18 | 69.34 | $69.54 | 143517 |
| 2026-03-17 | 69.61 | $70.40 | 236332 |
| 2026-03-16 | 69.68 | $70.00 | 117822 |
| 2026-03-13 | 69.93 | $69.39 | 179148 |
| 2026-03-12 | 70.45 | $69.41 | 188021 |
| 2026-03-11 | 71.11 | $70.54 | 167900 |
| 2026-03-10 | 71.57 | $71.16 | 153100 |
| 2026-03-09 | 71.95 | $71.53 | 175739 |
| 2026-03-06 | 72.33 | $71.87 | 128193 |
| 2026-03-05 | 72.69 | $72.93 | 124223 |
| 2026-03-04 | 72.82 | $73.39 | 113909 |
| 2026-03-03 | 72.84 | $73.02 | 355706 |
| 2026-03-02 | 73.01 | $73.19 | 121930 |
| 2026-02-27 | 73.17 | $73.11 | 144815 |
| 2026-02-26 | 73.41 | $74.78 | 86309 |
| 2026-02-25 | 73.20 | $73.89 | 163109 |
| 2026-02-24 | 73.23 | $72.67 | 137141 |
| 2026-02-23 | 73.68 | $72.32 | 182800 |
| 2026-02-20 | 74.36 | $74.87 | 84826 |
| 2026-02-19 | 74.39 | $74.46 | 97218 |
| 2026-02-18 | 74.58 | $75.09 | 82540 |
| 2026-02-17 | 74.61 | $74.51 | 133312 |
| 2026-02-13 | 74.86 | $73.82 | 114739 |
| 2026-02-12 | 75.39 | $73.82 | 118800 |
| 2026-02-11 | 76.05 | $75.37 | 120871 |
| 2026-02-10 | 76.37 | $76.55 | 100901 |
| 2026-02-09 | 76.39 | $77.09 | 94400 |
| 2026-02-06 | 76.25 | $77.48 | 117131 |
| 2026-02-05 | 75.96 | $76.05 | 85800 |
| 2026-02-04 | 76.07 | $76.95 | 90500 |
| 2026-02-03 | 75.93 | $76.38 | 109466 |
| 2026-02-02 | 75.95 | $77.01 | 128345 |
| 2026-01-30 | 75.79 | $76.22 | 133316 |
| 2026-01-29 | 75.85 | $76.47 | 115700 |
| 2026-01-28 | 75.86 | $75.69 | 126200 |
| 2026-01-27 | 76.14 | $75.78 | 160800 |
| 2026-01-26 | 76.45 | $76.30 | 110800 |
| 2026-01-23 | 76.68 | $75.87 | 117600 |
| 2026-01-22 | 77.10 | $77.03 | 105026 |
| 2026-01-21 | 77.26 | $76.49 | 91334 |
| 2026-01-20 | 77.62 | $76.02 | 161206 |
| 2026-01-16 | 78.22 | $77.62 | 138925 |
| 2026-01-15 | 78.44 | $77.65 | 312015 |
| 2026-01-14 | 78.69 | $77.22 | 364809 |
| 2026-01-13 | 79.13 | $77.27 | 242514 |
| 2026-01-12 | 79.64 | $78.68 | 159922 |
| 2026-01-09 | 79.81 | $79.34 | 116402 |
| 2026-01-08 | 79.79 | $79.61 | 90400 |
| 2026-01-07 | 79.66 | $79.11 | 163600 |
| 2026-01-06 | 79.65 | $80.18 | 158000 |
| 2026-01-05 | 79.28 | $79.80 | 182400 |
| 2026-01-02 | 78.94 | $78.01 | 125200 |
| 2025-12-31 | 79.07 | $77.74 | 164222 |
| 2025-12-30 | 79.30 | $78.37 | 93928 |
| 2025-12-29 | 79.36 | $78.62 | 76700 |
| 2025-12-26 | 79.33 | $79.08 | 42512 |
| 2025-12-24 | 79.14 | $79.23 | 54800 |
| 2025-12-23 | 78.83 | $78.79 | 76379 |
| 2025-12-22 | 78.58 | $78.74 | 96504 |
| 2025-12-19 | 78.27 | $77.75 | 108849 |
| 2025-12-18 | 78.19 | $77.61 | 102027 |
| 2025-12-17 | 78.11 | $77.70 | 82548 |
| 2025-12-16 | 77.97 | $77.71 | 188227 |
| 2025-12-15 | 77.77 | $78.12 | 108514 |
| 2025-12-12 | 77.39 | $78.14 | 118700 |
| 2025-12-11 | 76.90 | $78.15 | 56500 |
| 2025-12-10 | 76.28 | $76.77 | 57930 |
| 2025-12-09 | 75.95 | $75.73 | 69300 |
| 2025-12-08 | 75.87 | $75.92 | 59410 |
| 2025-12-05 | 75.71 | $76.19 | 72007 |
| 2025-12-04 | 75.41 | $76.20 | 70200 |
| 2025-12-03 | 75.04 | $76.03 | 85020 |
| 2025-12-02 | 74.63 | $75.02 | 144309 |
| 2025-12-01 | 74.46 | $75.07 | 87418 |
| 2025-11-28 | 74.22 | $75.56 | 33700 |
| 2025-11-26 | 73.79 | $75.09 | 95149 |
| 2025-11-25 | 73.41 | $74.58 | 106874 |
| 2025-11-24 | 73.11 | $73.52 | 103616 |
| 2025-11-21 | 73.10 | $73.28 | 115400 |
| 2025-11-20 | 73.17 | $72.33 | 168600 |
| 2025-11-19 | 73.56 | $72.96 | 81400 |
| 2025-11-18 | 73.84 | $72.64 | 142535 |
| 2025-11-17 | 74.30 | $72.76 | 109141 |
| 2025-11-14 | 74.82 | $74.26 | 79744 |
| 2025-11-13 | 74.98 | $74.95 | 78800 |
| 2025-11-12 | 74.95 | $76.05 | 68947 |
| 2025-11-11 | 74.57 | $75.37 | 39164 |
| 2025-11-10 | 74.32 | $75.06 | 84900 |
| 2025-11-07 | 74.13 | $74.78 | 85934 |
| 2025-11-06 | 73.98 | $74.20 | 82043 |
| 2025-11-05 | 73.99 | $74.47 | 103212 |
| 2025-11-04 | 73.92 | $74.17 | 464008 |
| 2025-11-03 | 73.94 | $73.91 | 121400 |
| 2025-10-31 | 74.06 | $74.18 | 111432 |
| 2025-10-30 | 74.12 | $73.90 | 137445 |
| 2025-10-29 | 74.30 | $73.76 | 164325 |
| 2025-10-28 | 74.56 | $75.03 | 161110 |
| 2025-10-27 | 74.48 | $75.54 | 80695 |
| 2025-10-24 | 74.24 | $75.25 | 73200 |
| 2025-10-23 | 74.04 | $74.47 | 76329 |
| 2025-10-22 | 74.06 | $74.26 | 109400 |
| 2025-10-21 | 74.15 | $74.68 | 119840 |
| 2025-10-20 | 74.15 | $74.69 | 113547 |
| 2025-10-17 | 74.15 | $73.75 | 118608 |
| 2025-10-16 | 74.46 | $73.10 | 201700 |
| 2025-10-15 | 75.06 | $75.45 | 91600 |
| 2025-10-14 | 75.05 | $75.59 | 157400 |
| 2025-10-13 | 75.00 | $74.56 | 65107 |
| 2025-10-10 | 75.28 | $73.84 | 74913 |
| 2025-10-09 | 75.84 | $75.54 | 82100 |
| 2025-10-08 | 76.00 | $75.87 | 63058 |
| 2025-10-07 | 76.09 | $76.24 | 59200 |
| 2025-10-06 | 76.09 | $76.14 | 122605 |
| 2025-10-03 | 76.12 | $76.20 | 75820 |
| 2025-10-02 | 76.13 | $75.61 | 115000 |
| 2025-10-01 | 76.34 | $75.64 | 468419 |
| 2025-09-30 | 76.58 | $76.34 | 77103 |
| 2025-09-29 | 76.65 | $76.73 | 52400 |
| 2025-09-26 | 76.60 | $76.52 | 55200 |
| 2025-09-25 | 76.62 | $75.97 | 97600 |
| 2025-09-24 | 76.80 | $76.24 | 67939 |
| 2025-09-23 | 76.94 | $76.53 | 87000 |
| 2025-09-22 | 77.01 | $76.87 | 134000 |
| 2025-09-19 | 76.97 | $76.98 | 51100 |
| 2025-09-18 | 76.89 | $77.23 | 106414 |
| 2025-09-17 | 76.71 | $76.98 | 163304 |
| 2025-09-16 | 76.55 | $76.25 | 72713 |
| 2025-09-15 | 76.59 | $76.41 | 65027 |
| 2025-09-12 | 76.58 | $76.65 | 69446 |
| 2025-09-11 | 76.49 | $76.97 | 63900 |
| 2025-09-10 | 76.26 | $75.77 | 62200 |
| 2025-09-09 | 76.36 | $76.00 | 73648 |
| 2025-09-08 | 76.40 | $75.82 | 77701 |
| 2025-09-05 | 76.51 | $75.63 | 193937 |
| 2025-09-04 | 76.68 | $76.86 | 56300 |
| 2025-09-03 | 76.49 | $76.05 | 73500 |
| 2025-09-02 | 76.51 | $76.19 | 81613 |
| 2025-08-29 | 76.47 | $76.81 | 79034 |
| 2025-08-28 | 76.22 | $76.59 | 64300 |
| 2025-08-27 | 75.97 | $76.54 | 71600 |
| 2025-08-26 | 75.68 | $76.41 | 78300 |
| 2025-08-25 | 75.36 | $75.84 | 128810 |
| 2025-08-22 | 75.14 | $76.30 | 83300 |
| 2025-08-21 | 74.72 | $74.83 | 53700 |
| 2025-08-20 | 74.68 | $75.04 | 69300 |
| 2025-08-19 | 74.55 | $74.74 | 79400 |
| 2025-08-18 | 74.49 | $74.68 | 67300 |
| 2025-08-15 | 74.44 | $74.65 | 107800 |
| 2025-08-14 | 74.38 | $75.46 | 73000 |
| 2025-08-13 | 74.05 | $75.11 | 67500 |
| 2025-08-12 | 73.77 | $74.75 | 105800 |
| 2025-08-11 | 73.54 | $73.68 | 66600 |
| 2025-08-08 | 73.60 | $73.71 | 129700 |
| 2025-08-07 | 73.67 | $73.01 | 79800 |
| 2025-08-06 | 73.98 | $73.77 | 82700 |
| 2025-08-05 | 74.12 | $73.51 | 127000 |
| 2025-08-04 | 74.37 | $73.77 | 96600 |
| 2025-08-01 | 74.60 | $72.91 | 95000 |
| 2025-07-31 | 75.14 | $74.28 | 101900 |
| 2025-07-30 | 75.37 | $74.83 | 87300 |
| 2025-07-29 | 75.46 | $74.93 | 77400 |
| 2025-07-28 | 75.53 | $75.38 | 91100 |
| 2025-07-25 | 75.46 | $75.81 | 53400 |
| 2025-07-24 | 75.22 | $75.28 | 59200 |
| 2025-07-23 | 75.10 | $75.45 | 60800 |
| 2025-07-22 | 74.88 | $74.89 | 63000 |
| 2025-07-21 | 74.78 | $74.54 | 61300 |
| 2025-07-18 | 74.76 | $74.74 | 71300 |
| 2025-07-17 | 74.66 | $74.71 | 79900 |
| 2025-07-16 | 74.54 | $73.87 | 97500 |
| 2025-07-15 | 74.65 | $73.30 | 120600 |
| 2025-07-14 | 74.95 | $74.67 | 119200 |
| 2025-07-11 | 74.86 | $74.03 | 100900 |
| 2025-07-10 | 74.95 | $74.84 | 99000 |
| 2025-07-09 | 74.78 | $74.35 | 87300 |
| 2025-07-08 | 74.71 | $74.16 | 96800 |
| 2025-07-07 | 74.67 | $74.76 | 112800 |
| 2025-07-03 | 74.42 | $75.44 | 60300 |
| 2025-07-02 | 73.87 | $74.59 | 123300 |
| 2025-07-01 | 73.46 | $74.51 | 661500 |
| 2025-06-30 | 72.98 | $74.04 | 166800 |
| 2025-06-27 | 72.52 | $73.36 | 59400 |
| 2025-06-26 | 72.18 | $73.12 | 58400 |
| 2025-06-25 | 71.82 | $72.51 | 80700 |
| 2025-06-24 | 71.58 | $72.72 | 94400 |
| 2025-06-23 | 71.22 | $71.64 | 98800 |
| 2025-06-20 | 71.12 | $70.73 | 49800 |
| 2025-06-18 | 71.29 | $70.81 | 272700 |
| 2025-06-17 | 71.46 | $70.74 | 100500 |
| 2025-06-16 | 71.69 | $71.22 | 73700 |
| 2025-06-13 | 71.82 | $70.39 | 112800 |
| 2025-06-12 | 72.23 | $71.92 | 93100 |
| 2025-06-11 | 72.23 | $71.90 | 209800 |
| 2025-06-10 | 72.23 | $71.98 | 110900 |
| 2025-06-09 | 72.20 | $71.90 | 102000 |
| 2025-06-06 | 72.17 | $72.27 | 157600 |
| 2025-06-05 | 72.01 | $71.29 | 98200 |
| 2025-06-04 | 72.11 | $71.42 | 72800 |
| 2025-06-03 | 72.18 | $71.85 | 64300 |
| 2025-06-02 | 72.11 | $71.58 | 75300 |
| 2025-05-30 | 72.10 | $71.51 | 53000 |
| 2025-05-29 | 72.09 | $71.39 | 53700 |
| 2025-05-28 | 72.10 | $71.05 | 56400 |
| 2025-05-27 | 72.20 | $71.57 | 75700 |
| 2025-05-23 | 72.14 | $70.23 | 66800 |
| 2025-05-22 | 72.47 | $70.49 | 100800 |
| 2025-05-21 | 72.76 | $70.52 | 90300 |
| 2025-05-20 | 73.08 | $72.20 | 72600 |
| 2025-05-19 | 72.90 | $72.61 | 68700 |
| 2025-05-16 | 72.52 | $72.59 | 79300 |
| 2025-05-15 | 72.04 | $72.11 | 176800 |
| 2025-05-14 | 71.57 | $71.70 | 108700 |
| 2025-05-13 | 71.10 | $71.87 | 226400 |
| 2025-05-12 | 70.45 | $71.46 | 87300 |
| 2025-05-09 | 69.77 | $69.81 | 63300 |
| 2025-05-08 | 69.43 | $69.77 | 95200 |
| 2025-05-07 | 69.02 | $69.09 | 63400 |
| 2025-05-06 | 68.72 | $68.66 | 92600 |
| 2025-05-05 | 68.47 | $69.13 | 88700 |
| 2025-05-02 | 68.00 | $69.45 | 155000 |
| 2025-05-01 | 67.32 | $67.98 | 151000 |
| 2025-04-30 | 66.95 | $67.96 | 102800 |
| 2025-04-29 | 66.50 | $67.95 | 98700 |
| 2025-04-28 | 65.96 | $67.28 | 226500 |
| 2025-04-25 | 65.51 | $67.04 | 118200 |
| 2025-04-24 | 65.04 | $67.31 | 73500 |
| 2025-04-23 | 64.40 | $66.45 | 115400 |
| 2025-04-22 | 63.91 | $65.63 | 147300 |
| 2025-04-21 | 63.59 | $63.47 | 74000 |
| 2025-04-17 | 63.90 | $64.91 | 106600 |
| 2025-04-16 | 63.85 | $64.64 | 72400 |
| 2025-04-15 | 63.90 | $65.62 | 290200 |
| 2025-04-14 | 63.67 | $65.41 | 124300 |
| 2025-04-11 | 63.50 | $64.70 | 78600 |
| 2025-04-10 | 63.54 | $63.73 | 231100 |
| 2025-04-09 | 63.93 | $65.93 | 258900 |
| 2025-04-08 | 63.75 | $61.08 | 231400 |
| 2025-04-07 | 65.09 | $61.31 | 438900 |
| 2025-04-04 | 66.68 | $61.46 | 351100 |
| 2025-04-03 | 68.59 | $66.27 | 181700 |
| 2025-04-02 | 69.41 | $70.04 | 413800 |
| 2025-04-01 | 69.21 | $69.37 | 316800 |
| 2025-03-31 | 69.19 | $69.52 | 131100 |
| 2025-03-28 | 69.12 | $68.72 | 72000 |
| 2025-03-27 | 69.30 | $70.06 | 96300 |
| 2025-03-26 | 69.09 | $70.29 | 70000 |
| 2025-03-25 | 68.78 | $70.64 | 94500 |
| 2025-03-24 | 68.29 | $70.27 | 194300 |
| 2025-03-21 | 67.83 | $68.96 | 167300 |
| 2025-03-20 | 67.70 | $69.44 | 164800 |
| 2025-03-19 | 67.40 | $69.43 | 182200 |
| 2025-03-18 | 67.07 | $68.56 | 78000 |
| 2025-03-17 | 66.97 | $68.79 | 68300 |
| 2025-03-14 | 66.81 | $67.88 | 108100 |
| 2025-03-13 | 66.93 | $66.30 | 135900 |
| 2025-03-12 | 67.60 | $66.89 | 134000 |
| 2025-03-11 | 68.26 | $66.69 | 320000 |
| 2025-03-10 | 69.16 | $67.09 | 333600 |
| 2025-03-07 | 70.15 | $69.01 | 275500 |
| 2025-03-06 | 70.76 | $69.30 | 148300 |
| 2025-03-05 | 71.42 | $70.56 | 114400 |
| 2025-03-04 | 71.84 | $70.08 | 291200 |
| 2025-03-03 | 72.51 | $72.71 | 244100 |
| 2025-02-28 | 72.49 | $73.36 | 122000 |
| 2025-02-27 | 72.26 | $71.99 | 84500 |
| 2025-02-26 | 72.42 | $71.61 | 91100 |
| 2025-02-25 | 72.74 | $71.65 | 176100 |
| 2025-02-24 | 73.11 | $71.83 | 121000 |
| 2025-02-21 | 73.50 | $71.77 | 128500 |
| 2025-02-20 | 73.99 | $72.85 | 116900 |
| 2025-02-19 | 74.23 | $74.02 | 117900 |
| 2025-02-18 | 74.14 | $74.17 | 94200 |
| 2025-02-14 | 73.97 | $73.60 | 64400 |
| 2025-02-13 | 73.93 | $73.45 | 94800 |
| 2025-02-12 | 73.92 | $72.93 | 168200 |
| 2025-02-11 | 74.05 | $73.29 | 151400 |
| 2025-02-10 | 74.08 | $73.17 | 108000 |
| 2025-02-07 | 74.14 | $73.72 | 184900 |
| 2025-02-06 | 74.01 | $74.12 | 117400 |
| 2025-02-05 | 73.72 | $73.53 | 88900 |
| 2025-02-04 | 73.52 | $72.74 | 167900 |
| 2025-02-03 | 73.52 | $72.87 | 192900 |
| 2025-01-31 | 73.45 | $73.15 | 145800 |
| 2025-01-30 | 73.26 | $73.71 | 107000 |
| 2025-01-29 | 72.83 | $73.02 | 391500 |
| 2025-01-28 | 72.51 | $73.00 | 183800 |
| 2025-01-27 | 72.11 | $73.07 | 101000 |
| 2025-01-24 | 71.58 | $72.43 | 113500 |
| 2025-01-23 | 71.13 | $72.17 | 190300 |
| 2025-01-22 | 70.65 | $71.89 | 161600 |
| 2025-01-21 | 70.15 | $72.06 | 182000 |
| 2025-01-17 | 69.49 | $71.50 | 147300 |
| 2025-01-16 | 68.85 | $70.89 | 80500 |
| 2025-01-15 | 68.28 | $70.35 | 211100 |
| 2025-01-14 | 67.76 | $68.66 | 216500 |
| 2025-01-13 | 67.67 | $67.69 | 113500 |
| 2025-01-10 | 67.89 | $67.23 | 238300 |
| 2025-01-08 | 68.31 | $68.96 | 142900 |
| 2025-01-07 | 68.30 | $68.79 | 125900 |
| 2025-01-06 | 68.34 | $69.03 | 338700 |
| 2025-01-03 | 68.34 | $69.23 | 121300 |
| 2025-01-02 | 68.28 | $68.48 | 517700 |
| 2024-12-31 | 68.46 | $68.68 | 90600 |
| 2024-12-30 | 68.63 | $68.63 | 119500 |
| 2024-12-27 | 68.87 | $69.39 | 109200 |
| 2024-12-26 | 68.94 | $69.98 | 72400 |
| 2024-12-24 | 68.84 | $69.68 | 58900 |
| 2024-12-23 | 68.84 | $68.95 | 163400 |
| 2024-12-20 | 69.07 | $68.83 | 197800 |
| 2024-12-19 | 69.42 | $68.07 | 152900 |
| 2024-12-18 | 70.08 | $67.77 | 146400 |
| 2024-12-17 | 71.00 | $70.27 | 161100 |
| 2024-12-16 | 71.33 | $70.83 | 99400 |
| 2024-12-13 | 71.55 | $70.73 | 115500 |
| 2024-12-12 | 71.84 | $71.06 | 99000 |
| 2024-12-11 | 72.09 | $71.35 | 125100 |
| 2024-12-10 | 72.30 | $70.94 | 99600 |
| 2024-12-09 | 72.67 | $71.09 | 96900 |
| 2024-12-06 | 73.06 | $72.21 | 138800 |
| 2024-12-05 | 73.17 | $72.04 | 129800 |
| 2024-12-04 | 73.33 | $72.12 | 383800 |
| 2024-12-03 | 73.48 | $72.17 | 259100 |
| 2024-12-02 | 73.62 | $72.61 | 356100 |
| 2024-11-29 | 73.63 | $73.31 | 41500 |
| 2024-11-27 | 73.39 | $73.25 | 80700 |
| 2024-11-26 | 73.08 | $73.12 | 93400 |
| 2024-11-25 | 72.73 | $73.11 | 129200 |
| 2024-11-22 | 72.27 | $72.47 | 134400 |
| 2024-11-21 | 71.88 | $71.68 | 179600 |
| 2024-11-20 | 71.63 | $70.72 | 139400 |
| 2024-11-19 | 71.61 | $70.95 | 188300 |
| 2024-11-18 | 71.49 | $71.32 | 140900 |
| 2024-11-15 | 71.19 | $71.02 | 157100 |
| 2024-11-14 | 70.89 | $70.73 | 104000 |
| 2024-11-13 | 70.59 | $70.94 | 142100 |
| 2024-11-12 | 70.13 | $71.05 | 141900 |
| 2024-11-11 | 69.51 | $71.32 | 290300 |
| 2024-11-08 | 68.65 | $70.00 | 184800 |
| 2024-11-07 | 68.00 | $69.40 | 219400 |
| 2024-11-06 | 67.39 | $70.55 | 235000 |
| 2024-11-05 | 66.26 | $66.13 | 52500 |
| 2024-11-04 | 66.28 | $65.37 | 71500 |
| 2024-11-01 | 66.54 | $65.77 | 561900 |
| 2024-10-31 | 66.73 | $65.68 | 62000 |
| 2024-10-30 | 66.97 | $66.64 | 49200 |
| 2024-10-29 | 66.95 | $66.37 | 55900 |
| 2024-10-28 | 67.00 | $66.67 | 60900 |
| 2024-10-25 | 66.95 | $65.88 | 83100 |
| 2024-10-24 | 67.13 | $66.54 | 63100 |
| 2024-10-23 | 67.12 | $66.42 | 442400 |
| 2024-10-22 | 67.13 | $66.65 | 56600 |
| 2024-10-21 | 67.05 | $66.70 | 60300 |
| 2024-10-18 | 66.92 | $67.45 | 58400 |
| 2024-10-17 | 66.50 | $67.42 | 53200 |
| 2024-10-16 | 65.99 | $67.16 | 81400 |
| 2024-10-15 | 65.43 | $66.34 | 82100 |
| 2024-10-14 | 64.99 | $66.10 | 113800 |
| 2024-10-11 | 64.52 | $65.65 | 55500 |
| 2024-10-10 | 64.09 | $64.27 | 39500 |
| 2024-10-09 | 63.99 | $64.53 | 52900 |
| 2024-10-08 | 63.79 | $63.89 | 77800 |
| 2024-10-07 | 63.74 | $63.55 | 54600 |
| 2024-10-04 | 63.78 | $64.31 | 47000 |
| 2024-10-03 | 63.59 | $63.19 | 138400 |
| 2024-10-02 | 63.71 | $63.49 | 45700 |
| 2024-10-01 | 63.75 | $63.38 | 88800 |
| 2024-09-30 | 63.83 | $63.86 | 274300 |
| 2024-09-27 | 63.78 | $63.63 | 44400 |
| 2024-09-26 | 63.78 | $63.41 | 49700 |
| 2024-09-25 | 63.84 | $63.10 | 57400 |
| 2024-09-24 | 64.00 | $63.48 | 86000 |
| 2024-09-23 | 64.07 | $64.11 | 74100 |
| 2024-09-20 | 63.95 | $64.05 | 50200 |
| 2024-09-19 | 63.81 | $64.56 | 69300 |
| 2024-09-18 | 63.47 | $63.68 | 45900 |
| 2024-09-17 | 63.33 | $63.81 | 64400 |
| 2024-09-16 | 63.11 | $63.50 | 49000 |
| 2024-09-13 | 62.93 | $62.73 | 41100 |
| 2024-09-12 | 62.94 | $62.34 | 64600 |
| 2024-09-11 | 63.08 | $62.03 | 59200 |
| 2024-09-10 | 63.33 | $62.34 | 64600 |
| 2024-09-09 | 63.54 | $62.87 | 69400 |
| 2024-09-06 | 63.61 | $62.08 | 55400 |
| 2024-09-05 | 63.93 | $63.06 | 60200 |
| 2024-09-04 | 63.99 | $63.68 | 518700 |
| 2024-09-03 | 63.85 | $63.72 | 95800 |
| 2024-08-30 | 63.65 | $64.23 | 53800 |
| 2024-08-29 | 63.23 | $63.73 | 56400 |
| 2024-08-28 | 62.86 | $63.16 | 54900 |
| 2024-08-27 | 62.57 | $63.04 | 94200 |
| 2024-08-26 | 62.24 | $62.87 | 76600 |
| 2024-08-23 | 61.89 | $62.71 | 50400 |
| 2024-08-22 | 61.49 | $61.86 | 122700 |
| 2024-08-21 | 61.27 | $61.71 | 52600 |
| 2024-08-20 | 61.05 | $61.65 | 70600 |
| 2024-08-19 | 60.78 | $61.98 | 43200 |
| 2024-08-16 | 60.35 | $61.58 | 56800 |
| 2024-08-15 | 59.96 | $61.23 | 40600 |
| 2024-08-14 | 59.58 | $60.55 | 70700 |
| 2024-08-13 | 59.34 | $59.83 | 95700 |
| 2024-08-12 | 59.28 | $59.27 | 59100 |
| 2024-08-09 | 59.40 | $59.63 | 41300 |
| 2024-08-08 | 59.42 | $59.35 | 60400 |
| 2024-08-07 | 59.55 | $58.42 | 71600 |
| 2024-08-06 | 60.00 | $58.43 | 150700 |
| 2024-08-05 | 60.55 | $57.69 | 134600 |
| 2024-08-02 | 61.44 | $59.43 | 253700 |
| 2024-08-01 | 61.98 | $60.94 | 125700 |
| 2024-07-31 | 62.14 | $62.01 | 130400 |
| 2024-07-30 | 61.98 | $62.10 | 135100 |
| 2024-07-29 | 61.74 | $61.45 | 68000 |
| 2024-07-26 | 61.63 | $61.61 | 61700 |
| 2024-07-25 | 61.44 | $60.79 | 73600 |
| 2024-07-24 | 61.46 | $60.47 | 54900 |
| 2024-07-23 | 61.56 | $61.31 | 63700 |
| 2024-07-22 | 61.39 | $61.15 | 78100 |
| 2024-07-19 | 61.23 | $60.75 | 32100 |
| 2024-07-18 | 61.14 | $61.22 | 110400 |
| 2024-07-17 | 60.87 | $62.07 | 64700 |
| 2024-07-16 | 60.25 | $61.65 | 127200 |
| 2024-07-15 | 59.61 | $60.69 | 112600 |
| 2024-07-12 | 59.13 | $59.76 | 73700 |
| 2024-07-11 | 58.84 | $59.63 | 67600 |
| 2024-07-10 | 58.51 | $58.92 | 62500 |
| 2024-07-09 | 58.33 | $58.60 | 335200 |
| 2024-07-08 | 58.22 | $58.26 | 65500 |
| 2024-07-05 | 58.18 | $58.30 | 109100 |
| 2024-07-03 | 58.13 | $58.52 | 42300 |
| 2024-07-02 | 57.99 | $58.65 | 219300 |
| 2024-07-01 | 57.78 | $58.01 | 87800 |
| 2024-06-28 | 57.72 | $57.94 | 53200 |
| 2024-06-27 | 57.69 | $57.60 | 49400 |
| 2024-06-26 | 57.75 | $57.68 | 75900 |
| 2024-06-25 | 57.80 | $57.93 | 99600 |
| 2024-06-24 | 57.78 | $58.38 | 84600 |
| 2024-06-21 | 57.63 | $57.83 | 45200 |
| 2024-06-20 | 57.61 | $58.26 | 49600 |
| 2024-06-18 | 57.46 | $57.93 | 73400 |
| 2024-06-17 | 57.38 | $57.65 | 73900 |
| 2024-06-14 | 57.39 | $57.07 | 60700 |
| 2024-06-13 | 57.58 | $57.35 | 48700 |
| 2024-06-12 | 57.73 | $57.55 | 76200 |
| 2024-06-11 | 57.85 | $57.33 | 68300 |
| 2024-06-10 | 58.08 | $58.01 | 58100 |
| 2024-06-07 | 58.14 | $58.21 | 32000 |
| 2024-06-06 | 58.15 | $58.08 | 69200 |
| 2024-06-05 | 58.20 | $58.09 | 63200 |
| 2024-06-04 | 58.26 | $57.92 | 41500 |
| 2024-06-03 | 58.40 | $58.24 | 60100 |
| 2024-05-31 | 58.45 | $58.54 | 73200 |
| 2024-05-30 | 58.43 | $57.81 | 41200 |
| 2024-05-29 | 58.63 | $57.51 | 50800 |
| 2024-05-28 | 58.96 | $58.06 | 51000 |
| 2024-05-24 | 59.19 | $58.62 | 48100 |
| 2024-05-23 | 59.29 | $58.18 | 307900 |
| 2024-05-22 | 59.54 | $59.09 | 48400 |
| 2024-05-21 | 59.54 | $59.40 | 50100 |
| 2024-05-20 | 59.44 | $59.15 | 65600 |
| 2024-05-17 | 59.38 | $59.74 | 75600 |
| 2024-05-16 | 59.11 | $59.40 | 57900 |
| 2024-05-15 | 58.88 | $59.50 | 80000 |
| 2024-05-14 | 58.56 | $58.93 | 48000 |
| 2024-05-13 | 58.34 | $58.61 | 75500 |
| 2024-05-10 | 58.17 | $58.87 | 59300 |
| 2024-05-09 | 57.88 | $58.76 | 47200 |
| 2024-05-08 | 57.55 | $58.27 | 391100 |
| 2024-05-07 | 57.30 | $58.04 | 44300 |
| 2024-05-06 | 57.08 | $57.96 | 59900 |
| 2024-05-03 | 56.83 | $57.20 | 73600 |
| 2024-05-02 | 56.77 | $56.93 | 85700 |
| 2024-05-01 | 56.79 | $56.74 | 90800 |
| 2024-04-30 | 56.88 | $56.70 | 55000 |
| 2024-04-29 | 57.01 | $57.28 | 35100 |
| 2024-04-26 | 56.98 | $57.44 | 42700 |
| 2024-04-25 | 56.90 | $57.46 | 45700 |
| 2024-04-24 | 56.80 | $57.85 | 39500 |
| 2024-04-23 | 56.56 | $57.89 | 65000 |
| 2024-04-22 | 56.26 | $57.40 | 84000 |
| 2024-04-19 | 56.06 | $56.74 | 66300 |
| 2024-04-18 | 56.04 | $55.95 | 39400 |
| 2024-04-17 | 56.28 | $55.71 | 89900 |
| 2024-04-16 | 56.65 | $55.60 | 85800 |
| 2024-04-15 | 57.15 | $55.99 | 199200 |
| 2024-04-12 | 57.64 | $56.35 | 97900 |
| 2024-04-11 | 58.13 | $57.26 | 95000 |
| 2024-04-10 | 58.43 | $57.50 | 97100 |
| 2024-04-09 | 58.72 | $58.49 | 87700 |
| 2024-04-08 | 58.76 | $58.74 | 71900 |
| 2024-04-05 | 58.72 | $58.37 | 53200 |
| 2024-04-04 | 58.78 | $57.90 | 69300 |
| 2024-04-03 | 59.00 | $58.55 | 117500 |
| 2024-04-02 | 59.04 | $58.60 | 324400 |
| 2024-04-01 | 59.07 | $58.94 | 197800 |
| 2024-03-28 | 58.99 | $59.40 | 89300 |
| 2024-03-27 | 58.74 | $59.06 | 90300 |
| 2024-03-26 | 58.53 | $58.31 | 57000 |
| 2024-03-25 | 58.49 | $58.30 | 52400 |
| 2024-03-22 | 58.45 | $58.28 | 202300 |
| 2024-03-21 | 58.38 | $59.06 | 142800 |
| 2024-03-20 | 58.05 | $58.57 | 586500 |
| 2024-03-19 | 57.79 | $57.64 | 83400 |
| 2024-03-18 | 57.76 | $57.39 | 129400 |
| 2024-03-15 | 57.79 | $57.22 | 59000 |
| 2024-03-14 | 57.87 | $57.45 | 67900 |
| 2024-03-13 | 57.89 | $58.05 | 82800 |
| 2024-03-12 | 57.71 | $57.74 | 100800 |
| 2024-03-11 | 57.57 | $57.48 | 50300 |
| 2024-03-08 | 57.48 | $57.43 | 113700 |
| 2024-03-07 | 57.37 | $57.30 | 51800 |
| 2024-03-06 | 57.26 | $57.34 | 92900 |
| 2024-03-05 | 57.11 | $57.06 | 63000 |
| 2024-03-04 | 57.01 | $56.92 | 110500 |
| 2024-03-01 | 56.91 | $56.82 | 104300 |
| 2024-02-29 | 56.81 | $56.83 | 53400 |
| 2024-02-28 | 56.68 | $56.78 | 113300 |
| 2024-02-27 | 56.52 | $56.68 | 46100 |
| 2024-02-26 | 56.35 | $56.46 | 53700 |
| 2024-02-23 | 56.20 | $56.64 | 52400 |
| 2024-02-22 | 55.95 | $56.40 | 64800 |
| 2024-02-21 | 55.71 | $55.73 | 59000 |
| 2024-02-20 | 55.62 | $55.62 | 77300 |
| 2024-02-16 | 55.55 | $55.87 | 80400 |
| 2024-02-15 | 55.36 | $56.10 | 86400 |
| 2024-02-14 | 55.06 | $55.14 | 65600 |
| 2024-02-13 | 54.99 | $54.52 | 77500 |
| 2024-02-12 | 55.10 | $55.41 | 83300 |
| 2024-02-09 | 54.93 | $55.04 | 64600 |
| 2024-02-08 | 54.85 | $54.74 | 70100 |
| 2024-02-07 | 54.83 | $54.91 | 79200 |
| 2024-02-06 | 54.75 | $54.57 | 96800 |
| 2024-02-05 | 54.75 | $54.37 | 67900 |
| 2024-02-02 | 54.81 | $54.80 | 94600 |
| 2024-02-01 | 54.74 | $54.59 | 95900 |
| 2024-01-31 | 54.71 | $54.59 | 93600 |
| 2024-01-30 | 54.66 | $55.44 | 93500 |
| 2024-01-29 | 54.33 | $54.92 | 78300 |
| 2024-01-26 | 54.08 | $54.57 | 85900 |
| 2024-01-25 | 53.88 | $54.41 | 88400 |
| 2024-01-24 | 53.68 | $54.14 | 526100 |
| 2024-01-23 | 53.52 | $53.93 | 178300 |
| 2024-01-22 | 53.39 | $54.00 | 145500 |
| 2024-01-19 | 53.20 | $53.62 | 231500 |
| 2024-01-18 | 53.09 | $52.72 | 588000 |
| 2024-01-17 | 53.24 | $52.62 | 155900 |
| 2024-01-16 | 53.45 | $52.75 | 96800 |
| 2024-01-12 | 53.66 | $53.13 | 93200 |
| 2024-01-11 | 53.79 | $53.32 | 80200 |
| 2024-01-10 | 53.88 | $53.53 | 113600 |
| 2024-01-09 | 53.91 | $53.43 | 188000 |
| 2024-01-08 | 53.96 | $53.85 | 92000 |
| 2024-01-05 | 53.88 | $53.47 | 101800 |
| 2024-01-04 | 53.90 | $53.19 | 105800 |
| 2024-01-03 | 53.99 | $53.03 | 296500 |
| 2024-01-02 | 54.13 | $53.61 | 76800 |
| 2023-12-29 | 54.11 | $53.55 | 108200 |
| 2023-12-28 | 54.08 | $53.82 | 153400 |
| 2023-12-27 | 53.94 | $53.69 | 228000 |
| 2023-12-26 | 53.80 | $53.46 | 127800 |
| 2023-12-22 | 53.67 | $53.18 | 89400 |
| 2023-12-21 | 53.58 | $53.07 | 134700 |
| 2023-12-20 | 53.49 | $52.58 | 117400 |
| 2023-12-19 | 53.50 | $53.51 | 145700 |
| 2023-12-18 | 53.21 | $52.97 | 115300 |
| 2023-12-15 | 52.99 | $52.87 | 158500 |
| 2023-12-14 | 52.74 | $53.38 | 133600 |
| 2023-12-13 | 52.25 | $52.75 | 98600 |
| 2023-12-12 | 51.83 | $51.74 | 178000 |
| 2023-12-11 | 51.63 | $51.42 | 110500 |
| 2023-12-08 | 51.45 | $51.10 | 180900 |
| 2023-12-07 | 51.32 | $50.82 | 95500 |
| 2023-12-06 | 51.24 | $50.55 | 627300 |
| 2023-12-05 | 51.19 | $50.77 | 97500 |
| 2023-12-04 | 51.05 | $51.05 | 165300 |
| 2023-12-01 | 50.77 | $50.96 | 122900 |
| 2023-11-30 | 50.44 | $50.42 | 69300 |
| 2023-11-29 | 50.18 | $49.92 | 101600 |
| 2023-11-28 | 50.01 | $49.51 | 123200 |
| 2023-11-27 | 49.91 | $49.52 | 68200 |
| 2023-11-24 | 49.77 | $49.64 | 42400 |
| 2023-11-22 | 49.54 | $49.45 | 99000 |
| 2023-11-21 | 49.31 | $49.21 | 67600 |
| 2023-11-20 | 49.08 | $49.31 | 177700 |
| 2023-11-17 | 48.75 | $49.12 | 46900 |
| 2023-11-16 | 48.39 | $48.80 | 233900 |
| 2023-11-15 | 48.05 | $48.74 | 93400 |
| 2023-11-14 | 47.63 | $48.47 | 84200 |
| 2023-11-13 | 47.20 | $47.38 | 74000 |
| 2023-11-10 | 47.02 | $47.40 | 92900 |
| 2023-11-09 | 46.78 | $46.88 | 58200 |
| 2023-11-08 | 46.64 | $47.13 | 126300 |
| 2023-11-07 | 46.40 | $47.17 | 48500 |
| 2023-11-06 | 46.08 | $47.20 | 85800 |
| 2023-11-03 | 45.69 | $47.40 | 173400 |
| 2023-11-02 | 45.15 | $46.67 | 93900 |
| 2023-11-01 | 44.73 | $45.50 | 339900 |
| 2023-10-31 | 44.60 | $45.21 | 76700 |
| 2023-10-30 | 44.54 | $44.74 | 129000 |
| 2023-10-27 | 44.63 | $44.01 | 126500 |
| 2023-10-26 | 44.98 | $44.87 | 125400 |
| 2023-10-25 | 45.15 | $44.86 | 136500 |
| 2023-10-24 | 45.36 | $45.07 | 133200 |
| 2023-10-23 | 45.57 | $44.78 | 81400 |
| 2023-10-20 | 45.92 | $45.10 | 78600 |
| 2023-10-19 | 46.26 | $45.83 | 59200 |
| 2023-10-18 | 46.44 | $46.43 | 73500 |
| 2023-10-17 | 46.48 | $47.32 | 94200 |
| 2023-10-16 | 46.25 | $47.01 | 88800 |
| 2023-10-13 | 46.07 | $46.41 | 43100 |
| 2023-10-12 | 46.05 | $46.43 | 89000 |
| 2023-10-11 | 46.03 | $46.81 | 232100 |
| 2023-10-10 | 45.89 | $46.73 | 87600 |
| 2023-10-09 | 45.76 | $46.34 | 165000 |
| 2023-10-06 | 45.73 | $46.34 | 134300 |
| 2023-10-05 | 45.71 | $45.95 | 62300 |
| 2023-10-04 | 45.82 | $45.69 | 131300 |
| 2023-10-03 | 46.05 | $45.26 | 214000 |
| 2023-10-02 | 46.48 | $46.08 | 121100 |
| 2023-09-29 | 46.76 | $46.56 | 73600 |
| 2023-09-28 | 46.95 | $46.88 | 149700 |
| 2023-09-27 | 47.10 | $46.50 | 80200 |
| 2023-09-26 | 47.40 | $46.59 | 93400 |
| 2023-09-25 | 47.75 | $47.27 | 92300 |
| 2023-09-22 | 47.96 | $47.12 | 106300 |
| 2023-09-21 | 48.27 | $47.45 | 77300 |
| 2023-09-20 | 48.54 | $48.27 | 56700 |
| 2023-09-19 | 48.61 | $48.61 | 81300 |
| 2023-09-18 | 48.58 | $48.68 | 70600 |
| 2023-09-15 | 48.53 | $48.60 | 53500 |
| 2023-09-14 | 48.49 | $49.10 | 65100 |
| 2023-09-13 | 48.28 | $48.63 | 48400 |
| 2023-09-12 | 48.18 | $48.71 | 53700 |
| 2023-09-11 | 48.03 | $48.33 | 36200 |
| 2023-09-08 | 47.96 | $48.16 | 43300 |
| 2023-09-07 | 47.95 | $48.03 | 56600 |
| 2023-09-06 | 47.97 | $48.13 | 139900 |
| 2023-09-05 | 47.96 | $48.27 | 71600 |
| 2023-09-01 | 47.92 | $48.72 | 47500 |
| 2023-08-31 | 47.72 | $48.30 | 64800 |
| 2023-08-30 | 47.62 | $48.45 | 48000 |
| 2023-08-29 | 47.46 | $48.41 | 55200 |
| 2023-08-28 | 47.28 | $47.93 | 61800 |
| 2023-08-25 | 47.23 | $47.57 | 56100 |
| 2023-08-24 | 47.29 | $47.46 | 53900 |
| 2023-08-23 | 47.40 | $47.54 | 78800 |
| 2023-08-22 | 47.53 | $47.10 | 85900 |
| 2023-08-21 | 47.83 | $47.56 | 67200 |
| 2023-08-18 | 48.05 | $47.63 | 81700 |
| 2023-08-17 | 48.31 | $47.60 | 200000 |
| 2023-08-16 | 48.65 | $47.86 | 103200 |
| 2023-08-15 | 48.97 | $48.02 | 88900 |
| 2023-08-14 | 49.31 | $48.91 | 82800 |
| 2023-08-11 | 49.45 | $49.07 | 63500 |
| 2023-08-10 | 49.56 | $49.01 | 61800 |
| 2023-08-09 | 49.71 | $48.98 | 49500 |
| 2023-08-08 | 49.90 | $49.35 | 91400 |
| 2023-08-07 | 50.00 | $49.81 | 56400 |
| 2023-08-04 | 49.97 | $49.25 | 77900 |
| 2023-08-03 | 50.10 | $49.39 | 82600 |
| 2023-08-02 | 50.20 | $49.38 | 75500 |
| 2023-08-01 | 50.31 | $49.83 | 80700 |
| 2023-07-31 | 50.29 | $49.88 | 96900 |
| 2023-07-28 | 50.24 | $49.62 | 208700 |
| 2023-07-27 | 50.24 | $49.50 | 140800 |
| 2023-07-26 | 50.26 | $50.18 | 85800 |
| 2023-07-25 | 50.06 | $49.78 | 131700 |
| 2023-07-24 | 49.91 | $50.08 | 87100 |
| 2023-07-21 | 49.63 | $49.60 | 103600 |
| 2023-07-20 | 49.41 | $49.81 | 161400 |
| 2023-07-19 | 49.07 | $49.61 | 230400 |
| 2023-07-18 | 48.70 | $49.28 | 91000 |
| 2023-07-17 | 48.34 | $48.62 | 147000 |
| 2023-07-14 | 48.09 | $48.16 | 204900 |
| 2023-07-13 | 47.93 | $48.48 | 163200 |
| 2023-07-12 | 47.62 | $48.11 | 71000 |
| 2023-07-11 | 47.35 | $47.77 | 69500 |
| 2023-07-10 | 47.12 | $47.15 | 85300 |
| 2023-07-07 | 47.03 | $46.91 | 97200 |
| 2023-07-06 | 47.00 | $46.70 | 59500 |
| 2023-07-05 | 47.01 | $47.21 | 96500 |
| 2023-07-03 | 46.86 | $47.39 | 114600 |
| 2023-06-30 | 46.61 | $47.07 | 80500 |
| 2023-06-29 | 46.40 | $46.73 | 197900 |
| 2023-06-28 | 46.25 | $45.92 | 281700 |
| 2023-06-27 | 46.32 | $45.98 | 87700 |
| 2023-06-26 | 46.38 | $45.57 | 94100 |
| 2023-06-23 | 46.59 | $45.64 | 648000 |
| 2023-06-22 | 46.81 | $45.91 | 115300 |
| 2023-06-21 | 46.98 | $46.30 | 132900 |
| 2023-06-20 | 47.05 | $46.44 | 61800 |
| 2023-06-16 | 47.09 | $46.79 | 61600 |
| 2023-06-15 | 47.02 | $47.21 | 61300 |
| 2023-06-14 | 46.78 | $46.59 | 71000 |
| 2023-06-13 | 46.67 | $46.81 | 122100 |
| 2023-06-12 | 46.47 | $46.43 | 113200 |
| 2023-06-09 | 46.32 | $46.47 | 57600 |
| 2023-06-08 | 46.13 | $46.51 | 73600 |
| 2023-06-07 | 45.87 | $46.56 | 54000 |
| 2023-06-06 | 45.53 | $46.29 | 64500 |
| 2023-06-05 | 45.19 | $45.57 | 481700 |
| 2023-06-02 | 45.01 | $45.92 | 99200 |
| 2023-06-01 | 44.68 | $44.80 | 94200 |
| 2023-05-31 | 44.62 | $44.20 | 152900 |
| 2023-05-30 | 44.75 | $44.90 | 67600 |
| 2023-05-26 | 44.68 | $44.73 | 72100 |
| 2023-05-25 | 44.65 | $44.38 | 51100 |
| 2023-05-24 | 44.72 | $44.37 | 69400 |
| 2023-05-23 | 44.82 | $44.95 | 102000 |
| 2023-05-22 | 44.75 | $45.31 | 45200 |
| 2023-05-19 | 44.56 | $45.02 | 94600 |
| 2023-05-18 | 44.41 | $45.26 | 59200 |
| 2023-05-17 | 44.16 | $44.95 | 96700 |
| 2023-05-16 | 43.96 | $43.82 | 70100 |
| 2023-05-15 | 44.08 | $44.28 | 70400 |
| 2023-05-12 | 44.09 | $43.85 | 57000 |
| 2023-05-11 | 44.24 | $44.01 | 83000 |
| 2023-05-10 | 44.38 | $44.16 | 77800 |
| 2023-05-09 | 44.51 | $44.34 | 85900 |
| 2023-05-08 | 44.61 | $44.44 | 79600 |
| 2023-05-05 | 44.72 | $44.37 | 120900 |
| 2023-05-04 | 44.87 | $43.27 | 179700 |
| 2023-05-03 | 45.40 | $44.08 | 323100 |
| 2023-05-02 | 45.80 | $44.69 | 144800 |
| 2023-05-01 | 46.09 | $45.89 | 154300 |
| 2023-04-28 | 46.06 | $46.09 | 185900 |
| 2023-04-27 | 45.95 | $45.53 | 90300 |
| 2023-04-26 | 45.99 | $44.83 | 84600 |
| 2023-04-25 | 46.26 | $45.22 | 98200 |
| 2023-04-24 | 46.46 | $46.15 | 75900 |
| 2023-04-21 | 46.41 | $46.27 | 79400 |
| 2023-04-20 | 46.29 | $46.58 | 283700 |
| 2023-04-19 | 46.05 | $46.83 | 154000 |
| 2023-04-18 | 45.67 | $46.54 | 141700 |
| 2023-04-17 | 45.29 | $46.37 | 86400 |
| 2023-04-14 | 44.89 | $45.74 | 91600 |
| 2023-04-13 | 44.61 | $45.37 | 90800 |
| 2023-04-12 | 44.38 | $45.08 | 107800 |
| 2023-04-11 | 44.21 | $45.19 | 103300 |
| 2023-04-10 | 43.97 | $44.80 | 82500 |
| 2023-04-06 | 43.82 | $44.62 | 84600 |
| 2023-04-05 | 43.70 | $44.39 | 216700 |
| 2023-04-04 | 43.65 | $44.50 | 231000 |
| 2023-04-03 | 43.58 | $45.02 | 185800 |
| 2023-03-31 | 43.34 | $45.10 | 230400 |
| 2023-03-30 | 43.05 | $44.57 | 71300 |
| 2023-03-29 | 42.89 | $44.76 | 100600 |
| 2023-03-28 | 42.66 | $44.13 | 190200 |
| 2023-03-27 | 42.61 | $44.12 | 128500 |
| 2023-03-24 | 42.60 | $43.42 | 292700 |
| 2023-03-23 | 42.84 | $43.29 | 134600 |
| 2023-03-22 | 43.21 | $43.80 | 184600 |
| 2023-03-21 | 43.54 | $45.08 | 307700 |
| 2023-03-20 | 43.57 | $43.74 | 252600 |
| 2023-03-17 | 44.08 | $43.18 | 275600 |
| 2023-03-16 | 44.90 | $45.01 | 173500 |
| 2023-03-15 | 45.37 | $44.13 | 477000 |
| 2023-03-14 | 46.24 | $45.30 | 738400 |
| 2023-03-13 | 46.97 | $44.21 | 578400 |
| 2023-03-10 | 48.23 | $46.18 | 579700 |
| 2023-03-09 | 49.15 | $47.34 | 694600 |
| 2023-03-08 | 49.92 | $49.44 | 73600 |
| 2023-03-07 | 50.21 | $49.59 | 73900 |
| 2023-03-06 | 50.51 | $50.82 | 80100 |
| 2023-03-03 | 50.50 | $50.92 | 150200 |
| 2023-03-02 | 50.45 | $50.16 | 94000 |
| 2023-03-01 | 50.64 | $50.48 | 231100 |
| 2023-02-28 | 50.78 | $50.64 | 110100 |
| 2023-02-27 | 50.90 | $50.54 | 87200 |
| 2023-02-24 | 51.07 | $50.56 | 52200 |
| 2023-02-23 | 51.28 | $50.58 | 53200 |
| 2023-02-22 | 51.53 | $50.49 | 72500 |
| 2023-02-21 | 51.86 | $50.57 | 100300 |
| 2023-02-17 | 52.23 | $51.66 | 57100 |
| 2023-02-16 | 52.33 | $51.61 | 62500 |
| 2023-02-15 | 52.45 | $52.17 | 90600 |
| 2023-02-14 | 52.42 | $52.00 | 65900 |
| 2023-02-13 | 52.42 | $52.26 | 76600 |
| 2023-02-10 | 52.32 | $51.69 | 67400 |
| 2023-02-09 | 52.37 | $51.48 | 61100 |
| 2023-02-08 | 52.49 | $52.17 | 75900 |
| 2023-02-07 | 52.39 | $52.48 | 76300 |
| 2023-02-06 | 52.17 | $51.89 | 48000 |
| 2023-02-03 | 52.06 | $52.07 | 122400 |
| 2023-02-02 | 51.86 | $52.03 | 84600 |
| 2023-02-01 | 51.62 | $51.86 | 163200 |
| 2023-01-31 | 51.36 | $51.67 | 67300 |
| 2023-01-30 | 51.09 | $50.89 | 59300 |
| 2023-01-27 | 51.00 | $51.21 | 70500 |
| 2023-01-26 | 50.78 | $51.10 | 124500 |
| 2023-01-25 | 50.54 | $50.76 | 86300 |
| 2023-01-24 | 50.33 | $50.37 | 225300 |
| 2023-01-23 | 50.20 | $50.41 | 248300 |
| 2023-01-20 | 50.02 | $49.86 | 77200 |
| 2023-01-19 | 49.97 | $48.98 | 391100 |
| 2023-01-18 | 50.17 | $49.53 | 269100 |
| 2023-01-17 | 50.24 | $50.50 | 189400 |
| 2023-01-13 | 50.00 | $50.84 | 370300 |
| 2023-01-12 | 49.60 | $50.47 | 82100 |
| 2023-01-11 | 49.22 | $50.24 | 77300 |
| 2023-01-10 | 48.82 | $49.76 | 139400 |
| 2023-01-09 | 48.48 | $49.40 | 201300 |
| 2023-01-06 | 48.18 | $49.53 | 86900 |
| 2023-01-05 | 47.78 | $48.43 | 71300 |
| 2023-01-04 | 47.65 | $48.85 | 76500 |
| 2023-01-03 | 47.36 | $48.10 | 98800 |
| 2022-12-30 | 47.25 | $47.94 | 181500 |
| 2022-12-29 | 47.18 | $48.15 | 115000 |
| 2022-12-28 | 47.04 | $47.37 | 122400 |
| 2022-12-27 | 47.13 | $47.69 | 60500 |
| 2022-12-23 | 47.14 | $47.69 | 69400 |
| 2022-12-22 | 47.18 | $47.45 | 105300 |
| 2022-12-21 | 47.31 | $47.91 | 125800 |
| 2022-12-20 | 47.33 | $47.08 | 159500 |
| 2022-12-19 | 47.64 | $46.90 | 129900 |
| 2022-12-16 | 48.08 | $47.01 | 133700 |
| 2022-12-15 | 48.59 | $47.67 | 110100 |
| 2022-12-14 | 49.01 | $48.61 | 142400 |
| 2022-12-13 | 49.23 | $49.29 | 212900 |
| 2022-12-12 | 49.29 | $49.18 | 112000 |
| 2022-12-09 | 49.39 | $48.58 | 94100 |
| 2022-12-08 | 49.71 | $48.74 | 161300 |
| 2022-12-07 | 50.04 | $48.63 | 396600 |
| 2022-12-06 | 50.47 | $48.92 | 269800 |
| 2022-12-05 | 50.90 | $49.32 | 127100 |
| 2022-12-02 | 51.29 | $50.73 | 61400 |
| 2022-12-01 | 51.29 | $50.94 | 185100 |
| 2022-11-30 | 51.22 | $51.20 | 79500 |
| 2022-11-29 | 51.04 | $50.32 | 86900 |
| 2022-11-28 | 51.07 | $50.06 | 136000 |
| 2022-11-25 | 51.18 | $50.97 | 20900 |
| 2022-11-23 | 51.00 | $50.72 | 51600 |
| 2022-11-22 | 50.84 | $50.51 | 58400 |
| 2022-11-21 | 50.70 | $50.05 | 70300 |
| 2022-11-18 | 50.65 | $49.86 | 79100 |
| 2022-11-17 | 50.63 | $49.51 | 48300 |
| 2022-11-16 | 50.69 | $49.89 | 142800 |
| 2022-11-15 | 50.62 | $50.22 | 382300 |
| 2022-11-14 | 50.41 | $50.06 | 113600 |
| 2022-11-11 | 50.18 | $50.93 | 78000 |
| 2022-11-10 | 49.60 | $50.57 | 109700 |
| 2022-11-09 | 48.98 | $48.09 | 62300 |
| 2022-11-08 | 49.00 | $48.95 | 476300 |
| 2022-11-07 | 48.72 | $48.73 | 65600 |
| 2022-11-04 | 48.44 | $48.29 | 80900 |
| 2022-11-03 | 48.22 | $47.35 | 66200 |
| 2022-11-02 | 48.23 | $47.84 | 82900 |
| 2022-11-01 | 48.06 | $48.50 | 111900 |
| 2022-10-31 | 47.64 | $48.29 | 46200 |
| 2022-10-28 | 47.17 | $48.55 | 56900 |
| 2022-10-27 | 46.51 | $47.32 | 72400 |
| 2022-10-26 | 46.08 | $46.96 | 121300 |
| 2022-10-25 | 45.66 | $46.84 | 157400 |
| 2022-10-24 | 45.18 | $46.20 | 133800 |
| 2022-10-21 | 44.81 | $45.61 | 75500 |
| 2022-10-20 | 44.54 | $44.42 | 110900 |
| 2022-10-19 | 44.59 | $45.21 | 85400 |
| 2022-10-18 | 44.41 | $45.99 | 144000 |
| 2022-10-17 | 43.94 | $45.29 | 137100 |
| 2022-10-14 | 43.61 | $44.21 | 104500 |
| 2022-10-13 | 43.55 | $44.92 | 126200 |
| 2022-10-12 | 43.28 | $43.24 | 69900 |
| 2022-10-11 | 43.49 | $43.29 | 300200 |
| 2022-10-10 | 43.74 | $43.81 | 77600 |
| 2022-10-07 | 43.91 | $43.99 | 59300 |
| 2022-10-06 | 44.06 | $45.06 | 62500 |
| 2022-10-05 | 43.93 | $45.65 | 130600 |
| 2022-10-04 | 43.60 | $45.99 | 102100 |
| 2022-10-03 | 43.10 | $44.22 | 104600 |
| 2022-09-30 | 43.09 | $43.08 | 65600 |
| 2022-09-29 | 43.46 | $43.45 | 121000 |
| 2022-09-28 | 43.81 | $44.08 | 172000 |
| 2022-09-27 | 44.07 | $43.20 | 382100 |
| 2022-09-26 | 44.69 | $43.44 | 99100 |
| 2022-09-23 | 45.38 | $44.14 | 178100 |
| 2022-09-22 | 46.03 | $44.92 | 192900 |
| 2022-09-21 | 46.58 | $45.76 | 91800 |
| 2022-09-20 | 46.99 | $46.65 | 200000 |
| 2022-09-19 | 47.22 | $47.34 | 46100 |
| 2022-09-16 | 47.30 | $46.81 | 60600 |
| 2022-09-15 | 47.56 | $47.56 | 62500 |
| 2022-09-14 | 47.64 | $47.36 | 68900 |
| 2022-09-13 | 47.81 | $47.42 | 63600 |
| 2022-09-12 | 48.00 | $49.29 | 57400 |
| 2022-09-09 | 47.65 | $48.86 | 53500 |
| 2022-09-08 | 47.36 | $48.33 | 61000 |
| 2022-09-07 | 47.18 | $47.55 | 94300 |
| 2022-09-06 | 47.22 | $46.63 | 58200 |
| 2022-09-02 | 47.56 | $46.79 | 60500 |
| 2022-09-01 | 47.94 | $47.14 | 88700 |
| 2022-08-31 | 48.29 | $47.05 | 98300 |
| 2022-08-30 | 48.75 | $47.41 | 61900 |
| 2022-08-29 | 49.19 | $47.63 | 88700 |
| 2022-08-26 | 49.66 | $48.05 | 48600 |
| 2022-08-25 | 50.08 | $49.54 | 50700 |
| 2022-08-24 | 50.12 | $48.79 | 45700 |
| 2022-08-23 | 50.38 | $48.57 | 71400 |
| 2022-08-22 | 50.76 | $48.75 | 136100 |
| 2022-08-19 | 51.14 | $49.83 | 56600 |
| 2022-08-18 | 51.24 | $50.81 | 38700 |
| 2022-08-17 | 51.03 | $50.75 | 78700 |
| 2022-08-16 | 50.77 | $51.06 | 70400 |
| 2022-08-15 | 50.33 | $50.74 | 55200 |
| 2022-08-12 | 49.86 | $50.67 | 69900 |
| 2022-08-11 | 49.30 | $49.87 | 171100 |
| 2022-08-10 | 48.85 | $49.40 | 58400 |
| 2022-08-09 | 48.44 | $48.24 | 75100 |
| 2022-08-08 | 48.28 | $48.04 | 68700 |
| 2022-08-05 | 48.14 | $48.04 | 93500 |
| 2022-08-04 | 47.96 | $47.68 | 47600 |
| 2022-08-03 | 47.83 | $47.81 | 70600 |
| 2022-08-02 | 47.63 | $47.12 | 72800 |
| 2022-08-01 | 47.58 | $47.66 | 187300 |
| 2022-07-29 | 47.35 | $47.97 | 69900 |
| 2022-07-28 | 46.95 | $47.34 | 133900 |
| 2022-07-27 | 46.65 | $46.96 | 58800 |
| 2022-07-26 | 46.41 | $46.22 | 89500 |
| 2022-07-25 | 46.33 | $46.82 | 52000 |
| 2022-07-22 | 46.05 | $46.49 | 52500 |
| 2022-07-21 | 45.80 | $46.79 | 62200 |
| 2022-07-20 | 45.40 | $46.56 | 71600 |
| 2022-07-19 | 44.99 | $46.31 | 135800 |
| 2022-07-18 | 44.57 | $44.91 | 86800 |
| 2022-07-15 | 44.51 | $45.04 | 562600 |
| 2022-07-14 | 44.40 | $43.58 | 125200 |
| 2022-07-13 | 44.74 | $44.45 | 90100 |
| 2022-07-12 | 44.88 | $44.89 | 98700 |
| 2022-07-11 | 44.93 | $45.13 | 73100 |
| 2022-07-08 | 44.91 | $45.54 | 108700 |
| 2022-07-07 | 44.77 | $45.67 | 55400 |
| 2022-07-06 | 44.57 | $44.98 | 97300 |
| 2022-07-05 | 44.56 | $45.19 | 86400 |
| 2022-07-01 | 44.48 | $45.27 | 51500 |
| 2022-06-30 | 44.39 | $44.63 | 71600 |
| 2022-06-29 | 44.48 | $44.98 | 53300 |
| 2022-06-28 | 44.51 | $45.33 | 226100 |
| 2022-06-27 | 44.45 | $45.75 | 79700 |
| 2022-06-24 | 44.26 | $45.96 | 75900 |
| 2022-06-23 | 43.98 | $44.27 | 127200 |
| 2022-06-22 | 44.21 | $44.42 | 335200 |
| 2022-06-21 | 44.46 | $44.51 | 97200 |
| 2022-06-17 | 44.76 | $43.64 | 119000 |
| 2022-06-16 | 45.42 | $43.68 | 146000 |
| 2022-06-15 | 46.24 | $44.95 | 113600 |
| 2022-06-14 | 46.85 | $44.45 | 234600 |
| 2022-06-13 | 47.77 | $44.77 | 709600 |
| 2022-06-10 | 48.79 | $46.31 | 138800 |
| 2022-06-09 | 49.55 | $48.02 | 93200 |
| 2022-06-08 | 49.92 | $49.27 | 99000 |
| 2022-06-07 | 49.98 | $50.11 | 56100 |
| 2022-06-06 | 49.78 | $49.79 | 103300 |
| 2022-06-03 | 49.63 | $49.56 | 67100 |
| 2022-06-02 | 49.51 | $50.30 | 85200 |
| 2022-06-01 | 49.13 | $49.54 | 186000 |
| 2022-05-31 | 48.91 | $50.36 | 181200 |
| 2022-05-27 | 48.38 | $50.52 | 135600 |
| 2022-05-26 | 47.68 | $49.61 | 142000 |
| 2022-05-25 | 47.13 | $48.45 | 113400 |
| 2022-05-24 | 46.84 | $47.99 | 425700 |
| 2022-05-23 | 46.65 | $48.12 | 211700 |
| 2022-05-20 | 46.40 | $46.74 | 194000 |
| 2022-05-19 | 46.55 | $46.81 | 235000 |
| 2022-05-18 | 46.73 | $47.12 | 133000 |
| 2022-05-17 | 46.87 | $48.40 | 472000 |
| 2022-05-16 | 46.67 | $47.08 | 346700 |
| 2022-05-13 | 46.87 | $47.44 | 146500 |
| 2022-05-12 | 47.02 | $46.67 | 275200 |
| 2022-05-11 | 47.48 | $46.89 | 150600 |
| 2022-05-10 | 48.00 | $47.46 | 230600 |
| 2022-05-09 | 48.47 | $47.85 | 319400 |
| 2022-05-06 | 48.94 | $49.06 | 140100 |
| 2022-05-05 | 49.15 | $49.46 | 128700 |
| 2022-05-04 | 49.30 | $50.90 | 112500 |
| 2022-05-03 | 49.05 | $49.46 | 128900 |
| 2022-05-02 | 49.22 | $48.79 | 276300 |
| 2022-04-29 | 49.67 | $48.59 | 116100 |
| 2022-04-28 | 50.29 | $50.33 | 115400 |
| 2022-04-27 | 50.52 | $49.63 | 216800 |
| 2022-04-26 | 51.04 | $49.72 | 226600 |
| 2022-04-25 | 51.67 | $51.08 | 181400 |
| 2022-04-22 | 52.01 | $50.99 | 122600 |
| 2022-04-21 | 52.46 | $52.48 | 71900 |
| 2022-04-20 | 52.55 | $53.37 | 93900 |
| 2022-04-19 | 52.38 | $52.99 | 116800 |
| 2022-04-18 | 52.31 | $52.18 | 242400 |
| 2022-04-14 | 52.49 | $51.91 | 114200 |
| 2022-04-13 | 52.80 | $52.48 | 455400 |
| 2022-04-12 | 53.01 | $52.31 | 355100 |
| 2022-04-11 | 53.32 | $52.84 | 350400 |
| 2022-04-08 | 53.54 | $53.08 | 107300 |
| 2022-04-07 | 53.74 | $52.69 | 162200 |
| 2022-04-06 | 54.11 | $52.90 | 203700 |
| 2022-04-05 | 54.50 | $53.39 | 94100 |
| 2022-04-04 | 54.81 | $53.82 | 153700 |
| 2022-04-01 | 55.05 | $54.04 | 198200 |
| 2022-03-31 | 55.26 | $54.15 | 150600 |
| 2022-03-30 | 55.48 | $55.26 | 157400 |
| 2022-03-29 | 55.39 | $55.90 | 390300 |
| 2022-03-28 | 55.07 | $55.43 | 192800 |
| 2022-03-25 | 54.82 | $55.62 | 89200 |
| 2022-03-24 | 54.46 | $55.00 | 98000 |
| 2022-03-23 | 54.20 | $54.54 | 126700 |
| 2022-03-22 | 54.03 | $55.63 | 281100 |
| 2022-03-21 | 53.48 | $54.73 | 149100 |
| 2022-03-18 | 53.10 | $54.89 | 109200 |
| 2022-03-17 | 52.60 | $54.89 | 190200 |
| 2022-03-16 | 51.99 | $54.35 | 234000 |
| 2022-03-15 | 51.44 | $52.80 | 198800 |
| 2022-03-14 | 51.28 | $52.13 | 264100 |
| 2022-03-11 | 51.33 | $51.70 | 223700 |
| 2022-03-10 | 51.54 | $52.02 | 137300 |
| 2022-03-09 | 51.72 | $52.36 | 192300 |
| 2022-03-08 | 51.85 | $50.54 | 372400 |
| 2022-03-07 | 52.62 | $50.69 | 370200 |
| 2022-03-04 | 53.52 | $52.81 | 166800 |
| 2022-03-03 | 53.97 | $53.98 | 164200 |
| 2022-03-02 | 54.16 | $54.21 | 194100 |
| 2022-03-01 | 54.34 | $52.83 | 690300 |
| 2022-02-28 | 55.00 | $54.91 | 164800 |
| 2022-02-25 | 55.15 | $55.53 | 168500 |
| 2022-02-24 | 55.16 | $53.76 | 453500 |
| 2022-02-23 | 55.73 | $54.34 | 610900 |
| 2022-02-22 | 56.24 | $55.30 | 326200 |
| 2022-02-18 | 56.57 | $55.68 | 127400 |
| 2022-02-17 | 56.85 | $55.69 | 168400 |
| 2022-02-16 | 57.18 | $57.19 | 117900 |
| 2022-02-15 | 57.11 | $57.12 | 135100 |
| 2022-02-14 | 57.04 | $56.23 | 299100 |
| 2022-02-11 | 57.23 | $56.83 | 226200 |
| 2022-02-10 | 57.26 | $57.68 | 380600 |
| 2022-02-09 | 57.03 | $58.19 | 320500 |
| 2022-02-08 | 56.58 | $57.88 | 398400 |
| 2022-02-07 | 56.13 | $57.06 | 166400 |
| 2022-02-04 | 55.84 | $56.93 | 140600 |
| 2022-02-03 | 55.53 | $56.03 | 144400 |
| 2022-02-02 | 55.44 | $56.64 | 122000 |
| 2022-02-01 | 55.15 | $56.41 | 736100 |
| 2022-01-31 | 54.87 | $55.65 | 208300 |
| 2022-01-28 | 54.79 | $54.91 | 382400 |
| 2022-01-27 | 54.93 | $54.26 | 227600 |
| 2022-01-26 | 55.32 | $54.70 | 243700 |
| 2022-01-25 | 55.67 | $54.75 | 341700 |
| 2022-01-24 | 56.08 | $54.57 | 707700 |
| 2022-01-21 | 56.65 | $54.38 | 328700 |
| 2022-01-20 | 57.40 | $55.46 | 328600 |
| 2022-01-19 | 57.97 | $55.90 | 400600 |
| 2022-01-18 | 58.52 | $56.89 | 378600 |
| 2022-01-14 | 58.85 | $58.22 | 282700 |
| 2022-01-13 | 58.83 | $58.68 | 486800 |
| 2022-01-12 | 58.64 | $58.97 | 347700 |
| 2022-01-11 | 58.30 | $58.90 | 1.0M |
| 2022-01-10 | 57.90 | $58.36 | 364700 |
| 2022-01-07 | 57.57 | $58.58 | 302200 |
| 2022-01-06 | 57.08 | $57.96 | 349400 |
| 2022-01-05 | 56.67 | $57.10 | 876300 |
| 2022-01-04 | 56.45 | $57.86 | 268900 |
| 2022-01-03 | 55.93 | $56.55 | 270500 |
| 2021-12-31 | 55.71 | $55.92 | 100700 |
| 2021-12-30 | 55.64 | $56.02 | 192300 |
| 2021-12-29 | 55.53 | $56.14 | 109600 |
| 2021-12-28 | 55.36 | $56.20 | 170800 |
| 2021-12-27 | 55.14 | $56.23 | 109400 |
| 2021-12-23 | 54.86 | $55.70 | 108600 |
| 2021-12-22 | 54.70 | $55.29 | 125500 |
| 2021-12-21 | 54.64 | $54.89 | 791500 |
| 2021-12-20 | 54.71 | $53.73 | 402800 |
| 2021-12-17 | 55.17 | $54.82 | 333600 |
| 2021-12-16 | 55.40 | $56.19 | 348400 |
| 2021-12-15 | 55.24 | $55.75 | 136700 |
| 2021-12-14 | 55.21 | $55.48 | 149100 |
| 2021-12-13 | 55.26 | $55.27 | 126600 |
| 2021-12-10 | 55.39 | $55.99 | 110600 |
| 2021-12-09 | 55.34 | $55.96 | 128600 |
| 2021-12-08 | 55.29 | $56.24 | 120800 |
| 2021-12-07 | 55.16 | $56.41 | 140500 |
| 2021-12-06 | 54.96 | $55.49 | 217700 |
| 2021-12-03 | 55.02 | $54.70 | 188800 |
| 2021-12-02 | 55.35 | $55.60 | 156900 |
| 2021-12-01 | 55.49 | $54.05 | 722900 |
| 2021-11-30 | 56.15 | $54.69 | 313700 |
| 2021-11-29 | 56.77 | $56.07 | 160700 |
| 2021-11-26 | 57.10 | $55.95 | 223000 |
| 2021-11-24 | 57.53 | $57.88 | 105700 |
| 2021-11-23 | 57.45 | $57.98 | 190500 |
| 2021-11-22 | 57.32 | $57.13 | 183500 |
| 2021-11-19 | 57.43 | $56.46 | 219300 |
| 2021-11-18 | 57.77 | $57.05 | 182400 |
| 2021-11-17 | 58.01 | $57.29 | 158100 |
| 2021-11-16 | 58.21 | $57.93 | 97300 |
| 2021-11-15 | 58.24 | $57.96 | 97900 |
| 2021-11-12 | 58.27 | $57.96 | 247700 |
| 2021-11-11 | 58.30 | $57.92 | 79600 |
| 2021-11-10 | 58.33 | $57.70 | 115000 |
| 2021-11-09 | 58.43 | $57.84 | 213400 |
| 2021-11-08 | 58.50 | $58.12 | 218900 |
| 2021-11-05 | 58.48 | $57.87 | 180600 |
| 2021-11-04 | 58.53 | $57.76 | 285200 |
| 2021-11-03 | 58.60 | $58.47 | 156300 |
| 2021-11-02 | 58.45 | $58.07 | 163500 |
| 2021-11-01 | 58.38 | $58.00 | 262100 |
| 2021-10-29 | 58.30 | $57.71 | 189400 |
| 2021-10-28 | 58.28 | $57.87 | 132700 |
| 2021-10-27 | 58.18 | $57.15 | 1.0M |
| 2021-10-26 | 58.27 | $58.26 | 184600 |
| 2021-10-25 | 58.01 | $58.25 | 241800 |
| 2021-10-22 | 57.68 | $58.25 | 356200 |
| 2021-10-21 | 57.26 | $57.53 | 163600 |
| 2021-10-20 | 56.95 | $57.69 | 187200 |
| 2021-10-19 | 56.52 | $57.11 | 298700 |
| 2021-10-18 | 56.16 | $56.57 | 442100 |
| 2021-10-15 | 55.88 | $56.60 | 265100 |
| 2021-10-14 | 55.53 | $55.86 | 125500 |
| 2021-10-13 | 55.32 | $54.97 | 163900 |
| 2021-10-12 | 55.34 | $55.22 | 244200 |
| 2021-10-11 | 55.28 | $55.31 | 147800 |
| 2021-10-08 | 55.17 | $55.80 | 106100 |
| 2021-10-07 | 54.88 | $55.56 | 120900 |
| 2021-10-06 | 54.59 | $55.13 | 115400 |
| 2021-10-05 | 54.37 | $55.05 | 158700 |
| 2021-10-04 | 54.12 | $54.18 | 222500 |
| 2021-10-01 | 54.10 | $54.49 | 198600 |
| 2021-09-30 | 53.97 | $53.69 | 403900 |
| 2021-09-29 | 54.07 | $54.46 | 115900 |
| 2021-09-28 | 53.94 | $54.42 | 139600 |
| 2021-09-27 | 53.80 | $55.25 | 171500 |
| 2021-09-24 | 53.37 | $54.51 | 119000 |
| 2021-09-23 | 53.08 | $54.21 | 105500 |
| 2021-09-22 | 52.83 | $52.90 | 126800 |
| 2021-09-21 | 52.95 | $52.16 | 133900 |
| 2021-09-20 | 53.34 | $52.20 | 271200 |
| 2021-09-17 | 53.80 | $53.46 | 86300 |
| 2021-09-16 | 53.97 | $53.94 | 101300 |
| 2021-09-15 | 54.02 | $54.04 | 78100 |
| 2021-09-14 | 54.06 | $53.47 | 288900 |
| 2021-09-13 | 54.28 | $54.23 | 135500 |
| 2021-09-10 | 54.31 | $53.68 | 125600 |
| 2021-09-09 | 54.53 | $54.04 | 191800 |
| 2021-09-08 | 54.67 | $53.96 | 121100 |
| 2021-09-07 | 54.86 | $54.10 | 96700 |
| 2021-09-03 | 55.05 | $54.50 | 79800 |
| 2021-09-02 | 55.15 | $54.73 | 205600 |
| 2021-09-01 | 55.18 | $54.62 | 98400 |
| 2021-08-31 | 55.25 | $54.88 | 120100 |
| 2021-08-30 | 55.23 | $54.84 | 127900 |
| 2021-08-27 | 55.22 | $55.63 | 117000 |
| 2021-08-26 | 54.94 | $54.78 | 149900 |
| 2021-08-25 | 54.86 | $55.18 | 179600 |
| 2021-08-24 | 54.63 | $54.56 | 244100 |
| 2021-08-23 | 54.53 | $54.19 | 92000 |
| 2021-08-20 | 54.52 | $53.73 | 105000 |
| 2021-08-19 | 54.64 | $53.31 | 118800 |
| 2021-08-18 | 54.91 | $53.76 | 102300 |
| 2021-08-17 | 55.08 | $54.31 | 98400 |
| 2021-08-16 | 55.10 | $54.82 | 110700 |
| 2021-08-13 | 54.94 | $54.94 | 111000 |
| 2021-08-12 | 54.70 | $55.30 | 137000 |
| 2021-08-11 | 54.27 | $55.27 | 161500 |
| 2021-08-10 | 53.74 | $54.60 | 275800 |
| 2021-08-09 | 53.30 | $54.12 | 136900 |
| 2021-08-06 | 52.91 | $54.01 | 142000 |
| 2021-08-05 | 52.46 | $52.96 | 98100 |
| 2021-08-04 | 52.25 | $52.30 | 497700 |
| 2021-08-03 | 52.19 | $52.61 | 170900 |
| 2021-08-02 | 52.02 | $52.09 | 172900 |
| 2021-07-30 | 51.98 | $52.19 | 144300 |
| 2021-07-29 | 51.89 | $52.52 | 81500 |
| 2021-07-28 | 51.69 | $51.96 | 305700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.58
2026-07-24
Close Price
$80.22
Vol: 128400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.77
Average
52.91
Maximum
78.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 62.58 | $80.22 | 128400 |
| 2026-07-23 | 59.81 | $79.52 | 139900 |
| 2026-07-22 | 62.12 | $79.89 | 91200 |
| 2026-07-21 | 63.13 | $80.05 | 58366 |
| 2026-07-20 | 62.91 | $79.99 | 56647 |
| 2026-07-17 | 64.88 | $80.32 | 75850 |
| 2026-07-16 | 69.43 | $81.05 | 75500 |
| 2026-07-15 | 68.12 | $80.60 | 78757 |
| 2026-07-14 | 66.67 | $80.12 | 73342 |
| 2026-07-13 | 65.87 | $79.86 | 60027 |
| 2026-07-10 | 64.54 | $79.43 | 84302 |
| 2026-07-09 | 63.73 | $79.17 | 151843 |
| 2026-07-08 | 61.12 | $78.37 | 334500 |
| 2026-07-07 | 70.16 | $79.88 | 75847 |
| 2026-07-06 | 70.96 | $80.00 | 130800 |
| 2026-07-02 | 68.84 | $79.24 | 129446 |
| 2026-07-01 | 65.71 | $78.24 | 73745 |
| 2026-06-30 | 59.18 | $76.56 | 94600 |
| 2026-06-29 | 59.89 | $76.67 | 77903 |
| 2026-06-26 | 59.17 | $76.50 | 83916 |
| 2026-06-25 | 58.12 | $76.25 | 86300 |
| 2026-06-24 | 60.05 | $76.58 | 159348 |
| 2026-06-23 | 60.99 | $76.74 | 222092 |
| 2026-06-22 | 59.68 | $76.39 | 117537 |
| 2026-06-18 | 58.32 | $76.03 | 75638 |
| 2026-06-17 | 63.17 | $76.89 | 87400 |
| 2026-06-16 | 66.33 | $77.41 | 91400 |
| 2026-06-15 | 62.45 | $76.28 | 76000 |
| 2026-06-12 | 61.66 | $76.07 | 66334 |
| 2026-06-11 | 57.60 | $75.05 | 113121 |
| 2026-06-10 | 54.88 | $74.44 | 66937 |
| 2026-06-09 | 56.45 | $74.72 | 108200 |
| 2026-06-08 | 53.06 | $73.98 | 72330 |
| 2026-06-05 | 55.33 | $74.39 | 92163 |
| 2026-06-04 | 54.70 | $74.25 | 149600 |
| 2026-06-03 | 44.47 | $72.32 | 161300 |
| 2026-06-02 | 50.29 | $73.36 | 62821 |
| 2026-06-01 | 49.99 | $73.31 | 74600 |
| 2026-05-29 | 51.16 | $73.51 | 93904 |
| 2026-05-28 | 49.01 | $73.13 | 121900 |
| 2026-05-27 | 50.17 | $73.34 | 92500 |
| 2026-05-26 | 53.92 | $73.99 | 107600 |
| 2026-05-22 | 53.66 | $73.94 | 93900 |
| 2026-05-21 | 52.93 | $73.79 | 118327 |
| 2026-05-20 | 52.11 | $73.62 | 108239 |
| 2026-05-19 | 47.84 | $72.78 | 101500 |
| 2026-05-18 | 52.15 | $73.60 | 105000 |
| 2026-05-15 | 47.61 | $72.77 | 58200 |
| 2026-05-14 | 49.21 | $73.07 | 89900 |
| 2026-05-13 | 46.60 | $72.61 | 107466 |
| 2026-05-12 | 51.17 | $73.45 | 153827 |
| 2026-05-11 | 48.72 | $73.02 | 96825 |
| 2026-05-08 | 50.17 | $73.28 | 66840 |
| 2026-05-07 | 52.14 | $73.63 | 116532 |
| 2026-05-06 | 54.47 | $74.03 | 121887 |
| 2026-05-05 | 52.98 | $73.73 | 78946 |
| 2026-05-04 | 52.33 | $73.60 | 126913 |
| 2026-05-01 | 55.15 | $74.11 | 156105 |
| 2026-04-30 | 56.81 | $74.40 | 120910 |
| 2026-04-29 | 55.36 | $74.07 | 101900 |
| 2026-04-28 | 55.74 | $74.14 | 124100 |
| 2026-04-27 | 55.49 | $74.08 | 55800 |
| 2026-04-24 | 53.44 | $73.58 | 94100 |
| 2026-04-23 | 55.53 | $74.01 | 1.1M |
| 2026-04-22 | 58.41 | $74.58 | 79895 |
| 2026-04-21 | 59.02 | $74.70 | 138912 |
| 2026-04-20 | 61.63 | $75.21 | 76147 |
| 2026-04-17 | 60.76 | $74.94 | 176837 |
| 2026-04-16 | 58.32 | $74.21 | 105328 |
| 2026-04-15 | 59.38 | $74.43 | 94769 |
| 2026-04-14 | 57.49 | $73.86 | 102000 |
| 2026-04-13 | 56.65 | $73.61 | 100011 |
| 2026-04-10 | 52.15 | $72.36 | 99712 |
| 2026-04-09 | 55.47 | $73.12 | 143200 |
| 2026-04-08 | 54.64 | $72.89 | 97521 |
| 2026-04-07 | 46.91 | $71.00 | 78361 |
| 2026-04-06 | 46.87 | $70.99 | 94931 |
| 2026-04-02 | 44.56 | $70.48 | 84500 |
| 2026-04-01 | 43.19 | $70.18 | 124330 |
| 2026-03-31 | 43.25 | $70.20 | 128719 |
| 2026-03-30 | 35.92 | $68.67 | 158700 |
| 2026-03-27 | 31.88 | $67.93 | 229900 |
| 2026-03-26 | 37.18 | $69.69 | 129606 |
| 2026-03-25 | 38.64 | $70.11 | 104443 |
| 2026-03-24 | 37.87 | $69.97 | 145770 |
| 2026-03-23 | 37.65 | $69.93 | 224600 |
| 2026-03-20 | 33.89 | $69.23 | 130300 |
| 2026-03-19 | 34.80 | $69.55 | 262528 |
| 2026-03-18 | 34.75 | $69.54 | 143517 |
| 2026-03-17 | 37.18 | $70.40 | 236332 |
| 2026-03-16 | 35.18 | $70.00 | 117822 |
| 2026-03-13 | 32.04 | $69.39 | 179148 |
| 2026-03-12 | 32.09 | $69.41 | 188021 |
| 2026-03-11 | 34.92 | $70.54 | 167900 |
| 2026-03-10 | 36.60 | $71.16 | 153100 |
| 2026-03-09 | 37.63 | $71.53 | 175739 |
| 2026-03-06 | 38.57 | $71.87 | 128193 |
| 2026-03-05 | 41.68 | $72.93 | 124223 |
| 2026-03-04 | 43.10 | $73.39 | 113909 |
| 2026-03-03 | 41.57 | $73.02 | 355706 |
| 2026-03-02 | 42.07 | $73.19 | 121930 |
| 2026-02-27 | 41.76 | $73.11 | 144815 |
| 2026-02-26 | 46.70 | $74.78 | 86309 |
| 2026-02-25 | 43.30 | $73.89 | 163109 |
| 2026-02-24 | 38.17 | $72.67 | 137141 |
| 2026-02-23 | 36.60 | $72.32 | 182800 |
| 2026-02-20 | 44.38 | $74.87 | 84826 |
| 2026-02-19 | 42.51 | $74.46 | 97218 |
| 2026-02-18 | 44.70 | $75.09 | 82540 |
| 2026-02-17 | 42.09 | $74.51 | 133312 |
| 2026-02-13 | 38.84 | $73.82 | 114739 |
| 2026-02-12 | 38.84 | $73.82 | 118800 |
| 2026-02-11 | 43.84 | $75.37 | 120871 |
| 2026-02-10 | 48.34 | $76.55 | 100901 |
| 2026-02-09 | 50.60 | $77.09 | 94400 |
| 2026-02-06 | 52.27 | $77.48 | 117131 |
| 2026-02-05 | 46.05 | $76.05 | 85800 |
| 2026-02-04 | 49.94 | $76.95 | 90500 |
| 2026-02-03 | 47.26 | $76.38 | 109466 |
| 2026-02-02 | 50.08 | $77.01 | 128345 |
| 2026-01-30 | 46.26 | $76.22 | 133316 |
| 2026-01-29 | 47.35 | $76.47 | 115700 |
| 2026-01-28 | 43.40 | $75.69 | 126200 |
| 2026-01-27 | 43.76 | $75.78 | 160800 |
| 2026-01-26 | 45.84 | $76.30 | 110800 |
| 2026-01-23 | 43.74 | $75.87 | 117600 |
| 2026-01-22 | 48.58 | $77.03 | 105026 |
| 2026-01-21 | 45.93 | $76.49 | 91334 |
| 2026-01-20 | 43.53 | $76.02 | 161206 |
| 2026-01-16 | 50.84 | $77.62 | 138925 |
| 2026-01-15 | 50.99 | $77.65 | 312015 |
| 2026-01-14 | 48.91 | $77.22 | 364809 |
| 2026-01-13 | 49.14 | $77.27 | 242514 |
| 2026-01-12 | 56.26 | $78.68 | 159922 |
| 2026-01-09 | 60.14 | $79.34 | 116402 |
| 2026-01-08 | 61.80 | $79.61 | 90400 |
| 2026-01-07 | 59.85 | $79.11 | 163600 |
| 2026-01-06 | 66.76 | $80.18 | 158000 |
| 2026-01-05 | 65.41 | $79.80 | 182400 |
| 2026-01-02 | 57.75 | $78.01 | 125200 |
| 2025-12-31 | 56.37 | $77.74 | 164222 |
| 2025-12-30 | 60.78 | $78.37 | 93928 |
| 2025-12-29 | 62.63 | $78.62 | 76700 |
| 2025-12-26 | 66.15 | $79.08 | 42512 |
| 2025-12-24 | 67.32 | $79.23 | 54800 |
| 2025-12-23 | 65.63 | $78.79 | 76379 |
| 2025-12-22 | 65.43 | $78.74 | 96504 |
| 2025-12-19 | 61.33 | $77.75 | 108849 |
| 2025-12-18 | 60.71 | $77.61 | 102027 |
| 2025-12-17 | 61.32 | $77.70 | 82548 |
| 2025-12-16 | 61.38 | $77.71 | 188227 |
| 2025-12-15 | 64.01 | $78.12 | 108514 |
| 2025-12-12 | 64.14 | $78.14 | 118700 |
| 2025-12-11 | 64.20 | $78.15 | 56500 |
| 2025-12-10 | 59.13 | $76.77 | 57930 |
| 2025-12-09 | 54.52 | $75.73 | 69300 |
| 2025-12-08 | 55.60 | $75.92 | 59410 |
| 2025-12-05 | 57.15 | $76.19 | 72007 |
| 2025-12-04 | 57.20 | $76.20 | 70200 |
| 2025-12-03 | 56.52 | $76.03 | 85020 |
| 2025-12-02 | 52.19 | $75.02 | 144309 |
| 2025-12-01 | 52.44 | $75.07 | 87418 |
| 2025-11-28 | 54.84 | $75.56 | 33700 |
| 2025-11-26 | 52.87 | $75.09 | 95149 |
| 2025-11-25 | 50.66 | $74.58 | 106874 |
| 2025-11-24 | 45.63 | $73.52 | 103616 |
| 2025-11-21 | 44.40 | $73.28 | 115400 |
| 2025-11-20 | 39.28 | $72.33 | 168600 |
| 2025-11-19 | 41.70 | $72.96 | 81400 |
| 2025-11-18 | 39.91 | $72.64 | 142535 |
| 2025-11-17 | 40.35 | $72.76 | 109141 |
| 2025-11-14 | 46.45 | $74.26 | 79744 |
| 2025-11-13 | 49.73 | $74.95 | 78800 |
| 2025-11-12 | 55.69 | $76.05 | 68947 |
| 2025-11-11 | 52.33 | $75.37 | 39164 |
| 2025-11-10 | 50.72 | $75.06 | 84900 |
| 2025-11-07 | 49.24 | $74.78 | 85934 |
| 2025-11-06 | 46.06 | $74.20 | 82043 |
| 2025-11-05 | 47.38 | $74.47 | 103212 |
| 2025-11-04 | 45.74 | $74.17 | 464008 |
| 2025-11-03 | 44.32 | $73.91 | 121400 |
| 2025-10-31 | 45.50 | $74.18 | 111432 |
| 2025-10-30 | 44.03 | $73.90 | 137445 |
| 2025-10-29 | 43.31 | $73.76 | 164325 |
| 2025-10-28 | 48.74 | $75.03 | 161110 |
| 2025-10-27 | 51.18 | $75.54 | 80695 |
| 2025-10-24 | 49.82 | $75.25 | 73200 |
| 2025-10-23 | 45.98 | $74.47 | 76329 |
| 2025-10-22 | 44.90 | $74.26 | 109400 |
| 2025-10-21 | 46.67 | $74.68 | 119840 |
| 2025-10-20 | 46.71 | $74.69 | 113547 |
| 2025-10-17 | 42.09 | $73.75 | 118608 |
| 2025-10-16 | 38.58 | $73.10 | 201700 |
| 2025-10-15 | 48.69 | $75.45 | 91600 |
| 2025-10-14 | 49.43 | $75.59 | 157400 |
| 2025-10-13 | 43.48 | $74.56 | 65107 |
| 2025-10-10 | 38.69 | $73.84 | 74913 |
| 2025-10-09 | 47.77 | $75.54 | 82100 |
| 2025-10-08 | 49.93 | $75.87 | 63058 |
| 2025-10-07 | 52.46 | $76.24 | 59200 |
| 2025-10-06 | 51.83 | $76.14 | 122605 |
| 2025-10-03 | 52.22 | $76.20 | 75820 |
| 2025-10-02 | 48.59 | $75.61 | 115000 |
| 2025-10-01 | 48.77 | $75.64 | 468419 |
| 2025-09-30 | 53.11 | $76.34 | 77103 |
| 2025-09-29 | 55.73 | $76.73 | 52400 |
| 2025-09-26 | 54.58 | $76.52 | 55200 |
| 2025-09-25 | 51.45 | $75.97 | 97600 |
| 2025-09-24 | 53.16 | $76.24 | 67939 |
| 2025-09-23 | 55.02 | $76.53 | 87000 |
| 2025-09-22 | 57.26 | $76.87 | 134000 |
| 2025-09-19 | 57.98 | $76.98 | 51100 |
| 2025-09-18 | 59.61 | $77.23 | 106414 |
| 2025-09-17 | 58.51 | $76.98 | 163304 |
| 2025-09-16 | 55.09 | $76.25 | 72713 |
| 2025-09-15 | 56.05 | $76.41 | 65027 |
| 2025-09-12 | 57.48 | $76.65 | 69446 |
| 2025-09-11 | 59.40 | $76.97 | 63900 |
| 2025-09-10 | 53.92 | $75.77 | 62200 |
| 2025-09-09 | 55.28 | $76.00 | 73648 |
| 2025-09-08 | 54.43 | $75.82 | 77701 |
| 2025-09-05 | 53.54 | $75.63 | 193937 |
| 2025-09-04 | 60.83 | $76.86 | 56300 |
| 2025-09-03 | 57.18 | $76.05 | 73500 |
| 2025-09-02 | 58.07 | $76.19 | 81613 |
| 2025-08-29 | 62.13 | $76.81 | 79034 |
| 2025-08-28 | 61.22 | $76.59 | 64300 |
| 2025-08-27 | 61.01 | $76.54 | 71600 |
| 2025-08-26 | 60.50 | $76.41 | 78300 |
| 2025-08-25 | 58.22 | $75.84 | 128810 |
| 2025-08-22 | 60.92 | $76.30 | 83300 |
| 2025-08-21 | 54.52 | $74.83 | 53700 |
| 2025-08-20 | 55.76 | $75.04 | 69300 |
| 2025-08-19 | 54.35 | $74.74 | 79400 |
| 2025-08-18 | 54.08 | $74.68 | 67300 |
| 2025-08-15 | 53.94 | $74.65 | 107800 |
| 2025-08-14 | 58.27 | $75.46 | 73000 |
| 2025-08-13 | 56.85 | $75.11 | 67500 |
| 2025-08-12 | 55.37 | $74.75 | 105800 |
| 2025-08-11 | 50.56 | $73.68 | 66600 |
| 2025-08-08 | 50.70 | $73.71 | 129700 |
| 2025-08-07 | 47.34 | $73.01 | 79800 |
| 2025-08-06 | 50.92 | $73.77 | 82700 |
| 2025-08-05 | 49.69 | $73.51 | 127000 |
| 2025-08-04 | 50.90 | $73.77 | 96600 |
| 2025-08-01 | 46.81 | $72.91 | 95000 |
| 2025-07-31 | 53.57 | $74.28 | 101900 |
| 2025-07-30 | 56.70 | $74.83 | 87300 |
| 2025-07-29 | 57.28 | $74.93 | 77400 |
| 2025-07-28 | 59.88 | $75.38 | 91100 |
| 2025-07-25 | 62.46 | $75.81 | 53400 |
| 2025-07-24 | 60.47 | $75.28 | 59200 |
| 2025-07-23 | 61.46 | $75.45 | 60800 |
| 2025-07-22 | 59.37 | $74.89 | 63000 |
| 2025-07-21 | 58.02 | $74.54 | 61300 |
| 2025-07-18 | 59.08 | $74.74 | 71300 |
| 2025-07-17 | 58.98 | $74.71 | 79900 |
| 2025-07-16 | 55.89 | $73.87 | 97500 |
| 2025-07-15 | 53.64 | $73.30 | 120600 |
| 2025-07-14 | 60.71 | $74.67 | 119200 |
| 2025-07-11 | 58.27 | $74.03 | 100900 |
| 2025-07-10 | 62.97 | $74.84 | 99000 |
| 2025-07-09 | 61.17 | $74.35 | 87300 |
| 2025-07-08 | 60.46 | $74.16 | 96800 |
| 2025-07-07 | 63.96 | $74.76 | 112800 |
| 2025-07-03 | 68.21 | $75.44 | 60300 |
| 2025-07-02 | 65.48 | $74.59 | 123300 |
| 2025-07-01 | 65.22 | $74.51 | 661500 |
| 2025-06-30 | 63.65 | $74.04 | 166800 |
| 2025-06-27 | 61.25 | $73.36 | 59400 |
| 2025-06-26 | 60.38 | $73.12 | 58400 |
| 2025-06-25 | 58.09 | $72.51 | 80700 |
| 2025-06-24 | 59.21 | $72.72 | 94400 |
| 2025-06-23 | 54.97 | $71.64 | 98800 |
| 2025-06-20 | 50.89 | $70.73 | 49800 |
| 2025-06-18 | 51.28 | $70.81 | 272700 |
| 2025-06-17 | 50.97 | $70.74 | 100500 |
| 2025-06-16 | 53.18 | $71.22 | 73700 |
| 2025-06-13 | 49.59 | $70.39 | 112800 |
| 2025-06-12 | 57.28 | $71.92 | 93100 |
| 2025-06-11 | 57.20 | $71.90 | 209800 |
| 2025-06-10 | 57.62 | $71.98 | 110900 |
| 2025-06-09 | 57.32 | $71.90 | 102000 |
| 2025-06-06 | 59.16 | $72.27 | 157600 |
| 2025-06-05 | 55.58 | $71.29 | 98200 |
| 2025-06-04 | 56.20 | $71.42 | 72800 |
| 2025-06-03 | 58.25 | $71.85 | 64300 |
| 2025-06-02 | 57.32 | $71.58 | 75300 |
| 2025-05-30 | 57.08 | $71.51 | 53000 |
| 2025-05-29 | 56.70 | $71.39 | 53700 |
| 2025-05-28 | 55.62 | $71.05 | 56400 |
| 2025-05-27 | 57.71 | $71.57 | 75700 |
| 2025-05-23 | 53.42 | $70.23 | 66800 |
| 2025-05-22 | 54.44 | $70.49 | 100800 |
| 2025-05-21 | 54.55 | $70.52 | 90300 |
| 2025-05-20 | 61.38 | $72.20 | 72600 |
| 2025-05-19 | 63.22 | $72.61 | 68700 |
| 2025-05-16 | 63.16 | $72.59 | 79300 |
| 2025-05-15 | 61.96 | $72.11 | 176800 |
| 2025-05-14 | 60.93 | $71.70 | 108700 |
| 2025-05-13 | 61.59 | $71.87 | 226400 |
| 2025-05-12 | 60.61 | $71.46 | 87300 |
| 2025-05-09 | 56.36 | $69.81 | 63300 |
| 2025-05-08 | 56.25 | $69.77 | 95200 |
| 2025-05-07 | 54.42 | $69.09 | 63400 |
| 2025-05-06 | 53.24 | $68.66 | 92600 |
| 2025-05-05 | 54.71 | $69.13 | 88700 |
| 2025-05-02 | 55.70 | $69.45 | 155000 |
| 2025-05-01 | 51.89 | $67.98 | 151000 |
| 2025-04-30 | 51.84 | $67.96 | 102800 |
| 2025-04-29 | 51.81 | $67.95 | 98700 |
| 2025-04-28 | 50.13 | $67.28 | 226500 |
| 2025-04-25 | 49.53 | $67.04 | 118200 |
| 2025-04-24 | 50.18 | $67.31 | 73500 |
| 2025-04-23 | 48.14 | $66.45 | 115400 |
| 2025-04-22 | 46.14 | $65.63 | 147300 |
| 2025-04-21 | 40.41 | $63.47 | 74000 |
| 2025-04-17 | 43.33 | $64.91 | 106600 |
| 2025-04-16 | 42.59 | $64.64 | 72400 |
| 2025-04-15 | 44.60 | $65.62 | 290200 |
| 2025-04-14 | 44.06 | $65.41 | 124300 |
| 2025-04-11 | 42.26 | $64.70 | 78600 |
| 2025-04-10 | 39.75 | $63.73 | 231100 |
| 2025-04-09 | 43.86 | $65.93 | 258900 |
| 2025-04-08 | 28.34 | $61.08 | 231400 |
| 2025-04-07 | 28.70 | $61.31 | 438900 |
| 2025-04-04 | 28.92 | $61.46 | 351100 |
| 2025-04-03 | 38.06 | $66.27 | 181700 |
| 2025-04-02 | 49.76 | $70.04 | 413800 |
| 2025-04-01 | 47.00 | $69.37 | 316800 |
| 2025-03-31 | 47.56 | $69.52 | 131100 |
| 2025-03-28 | 44.23 | $68.72 | 72000 |
| 2025-03-27 | 49.20 | $70.06 | 96300 |
| 2025-03-26 | 50.12 | $70.29 | 70000 |
| 2025-03-25 | 51.51 | $70.64 | 94500 |
| 2025-03-24 | 50.12 | $70.27 | 194300 |
| 2025-03-21 | 44.80 | $68.96 | 167300 |
| 2025-03-20 | 46.53 | $69.44 | 164800 |
| 2025-03-19 | 46.49 | $69.43 | 182200 |
| 2025-03-18 | 42.88 | $68.56 | 78000 |
| 2025-03-17 | 43.62 | $68.79 | 68300 |
| 2025-03-14 | 39.72 | $67.88 | 108100 |
| 2025-03-13 | 31.96 | $66.30 | 135900 |
| 2025-03-12 | 33.49 | $66.89 | 134000 |
| 2025-03-11 | 32.45 | $66.69 | 320000 |
| 2025-03-10 | 33.44 | $67.09 | 333600 |
| 2025-03-07 | 38.88 | $69.01 | 275500 |
| 2025-03-06 | 39.80 | $69.30 | 148300 |
| 2025-03-05 | 44.16 | $70.56 | 114400 |
| 2025-03-04 | 41.86 | $70.08 | 291200 |
| 2025-03-03 | 53.28 | $72.71 | 244100 |
| 2025-02-28 | 56.92 | $73.36 | 122000 |
| 2025-02-27 | 50.08 | $71.99 | 84500 |
| 2025-02-26 | 47.90 | $71.61 | 91100 |
| 2025-02-25 | 48.11 | $71.65 | 176100 |
| 2025-02-24 | 49.03 | $71.83 | 121000 |
| 2025-02-21 | 48.72 | $71.77 | 128500 |
| 2025-02-20 | 54.38 | $72.85 | 116900 |
| 2025-02-19 | 61.77 | $74.02 | 117900 |
| 2025-02-18 | 62.81 | $74.17 | 94200 |
| 2025-02-14 | 60.41 | $73.60 | 64400 |
| 2025-02-13 | 59.76 | $73.45 | 94800 |
| 2025-02-12 | 57.45 | $72.93 | 168200 |
| 2025-02-11 | 59.70 | $73.29 | 151400 |
| 2025-02-10 | 59.20 | $73.17 | 108000 |
| 2025-02-07 | 62.62 | $73.72 | 184900 |
| 2025-02-06 | 65.22 | $74.12 | 117400 |
| 2025-02-05 | 63.07 | $73.53 | 88900 |
| 2025-02-04 | 59.91 | $72.74 | 167900 |
| 2025-02-03 | 60.72 | $72.87 | 192900 |
| 2025-01-31 | 62.45 | $73.15 | 145800 |
| 2025-01-30 | 66.02 | $73.71 | 107000 |
| 2025-01-29 | 63.59 | $73.02 | 391500 |
| 2025-01-28 | 63.51 | $73.00 | 183800 |
| 2025-01-27 | 63.93 | $73.07 | 101000 |
| 2025-01-24 | 61.73 | $72.43 | 113500 |
| 2025-01-23 | 60.81 | $72.17 | 190300 |
| 2025-01-22 | 59.82 | $71.89 | 161600 |
| 2025-01-21 | 60.70 | $72.06 | 182000 |
| 2025-01-17 | 58.79 | $71.50 | 147300 |
| 2025-01-16 | 56.61 | $70.89 | 80500 |
| 2025-01-15 | 54.59 | $70.35 | 211100 |
| 2025-01-14 | 47.27 | $68.66 | 216500 |
| 2025-01-13 | 42.20 | $67.69 | 113500 |
| 2025-01-10 | 39.58 | $67.23 | 238300 |
| 2025-01-08 | 47.23 | $68.96 | 142900 |
| 2025-01-07 | 46.26 | $68.79 | 125900 |
| 2025-01-06 | 47.43 | $69.03 | 338700 |
| 2025-01-03 | 48.40 | $69.23 | 121300 |
| 2025-01-02 | 44.35 | $68.48 | 517700 |
| 2024-12-31 | 45.25 | $68.68 | 90600 |
| 2024-12-30 | 44.98 | $68.63 | 119500 |
| 2024-12-27 | 48.36 | $69.39 | 109200 |
| 2024-12-26 | 51.19 | $69.98 | 72400 |
| 2024-12-24 | 49.77 | $69.68 | 58900 |
| 2024-12-23 | 46.15 | $68.95 | 163400 |
| 2024-12-20 | 45.53 | $68.83 | 197800 |
| 2024-12-19 | 41.52 | $68.07 | 152900 |
| 2024-12-18 | 39.86 | $67.77 | 146400 |
| 2024-12-17 | 51.42 | $70.27 | 161100 |
| 2024-12-16 | 54.81 | $70.83 | 99400 |
| 2024-12-13 | 54.30 | $70.73 | 115500 |
| 2024-12-12 | 56.29 | $71.06 | 99000 |
| 2024-12-11 | 58.07 | $71.35 | 125100 |
| 2024-12-10 | 56.21 | $70.94 | 99600 |
| 2024-12-09 | 57.09 | $71.09 | 96900 |
| 2024-12-06 | 64.21 | $72.21 | 138800 |
| 2024-12-05 | 63.55 | $72.04 | 129800 |
| 2024-12-04 | 64.08 | $72.12 | 383800 |
| 2024-12-03 | 64.40 | $72.17 | 259100 |
| 2024-12-02 | 67.16 | $72.61 | 356100 |
| 2024-11-29 | 71.83 | $73.31 | 41500 |
| 2024-11-27 | 71.67 | $73.25 | 80700 |
| 2024-11-26 | 71.33 | $73.12 | 93400 |
| 2024-11-25 | 71.31 | $73.11 | 129200 |
| 2024-11-22 | 69.71 | $72.47 | 134400 |
| 2024-11-21 | 67.60 | $71.68 | 179600 |
| 2024-11-20 | 64.76 | $70.72 | 139400 |
| 2024-11-19 | 66.08 | $70.95 | 188300 |
| 2024-11-18 | 68.20 | $71.32 | 140900 |
| 2024-11-15 | 67.39 | $71.02 | 157100 |
| 2024-11-14 | 66.61 | $70.73 | 104000 |
| 2024-11-13 | 67.72 | $70.94 | 142100 |
| 2024-11-12 | 68.29 | $71.05 | 141900 |
| 2024-11-11 | 69.65 | $71.32 | 290300 |
| 2024-11-08 | 66.56 | $70.00 | 184800 |
| 2024-11-07 | 65.02 | $69.40 | 219400 |
| 2024-11-06 | 70.96 | $70.55 | 235000 |
| 2024-11-05 | 56.44 | $66.13 | 52500 |
| 2024-11-04 | 52.56 | $65.37 | 71500 |
| 2024-11-01 | 55.01 | $65.77 | 561900 |
| 2024-10-31 | 54.55 | $65.68 | 62000 |
| 2024-10-30 | 60.74 | $66.64 | 49200 |
| 2024-10-29 | 59.52 | $66.37 | 55900 |
| 2024-10-28 | 61.55 | $66.67 | 60900 |
| 2024-10-25 | 57.96 | $65.88 | 83100 |
| 2024-10-24 | 62.59 | $66.54 | 63100 |
| 2024-10-23 | 62.07 | $66.42 | 442400 |
| 2024-10-22 | 63.69 | $66.65 | 56600 |
| 2024-10-21 | 64.04 | $66.70 | 60300 |
| 2024-10-18 | 69.42 | $67.45 | 58400 |
| 2024-10-17 | 69.32 | $67.42 | 53200 |
| 2024-10-16 | 68.49 | $67.16 | 81400 |
| 2024-10-15 | 65.71 | $66.34 | 82100 |
| 2024-10-14 | 64.85 | $66.10 | 113800 |
| 2024-10-11 | 63.20 | $65.65 | 55500 |
| 2024-10-10 | 57.37 | $64.27 | 39500 |
| 2024-10-09 | 59.04 | $64.53 | 52900 |
| 2024-10-08 | 56.05 | $63.89 | 77800 |
| 2024-10-07 | 54.36 | $63.55 | 54600 |
| 2024-10-04 | 59.18 | $64.31 | 47000 |
| 2024-10-03 | 53.40 | $63.19 | 138400 |
| 2024-10-02 | 55.40 | $63.49 | 45700 |
| 2024-10-01 | 54.81 | $63.38 | 88800 |
| 2024-09-30 | 57.98 | $63.86 | 274300 |
| 2024-09-27 | 56.84 | $63.63 | 44400 |
| 2024-09-26 | 55.75 | $63.41 | 49700 |
| 2024-09-25 | 54.21 | $63.10 | 57400 |
| 2024-09-24 | 56.51 | $63.48 | 86000 |
| 2024-09-23 | 60.55 | $64.11 | 74100 |
| 2024-09-20 | 60.29 | $64.05 | 50200 |
| 2024-09-19 | 63.64 | $64.56 | 69300 |
| 2024-09-18 | 60.00 | $63.68 | 45900 |
| 2024-09-17 | 60.86 | $63.81 | 64400 |
| 2024-09-16 | 59.55 | $63.50 | 49000 |
| 2024-09-13 | 56.09 | $62.73 | 41100 |
| 2024-09-12 | 54.21 | $62.34 | 64600 |
| 2024-09-11 | 52.67 | $62.03 | 59200 |
| 2024-09-10 | 54.40 | $62.34 | 64600 |
| 2024-09-09 | 57.47 | $62.87 | 69400 |
| 2024-09-06 | 53.78 | $62.08 | 55400 |
| 2024-09-05 | 59.90 | $63.06 | 60200 |
| 2024-09-04 | 64.30 | $63.68 | 518700 |
| 2024-09-03 | 64.59 | $63.72 | 95800 |
| 2024-08-30 | 68.34 | $64.23 | 53800 |
| 2024-08-29 | 66.53 | $63.73 | 56400 |
| 2024-08-28 | 64.33 | $63.16 | 54900 |
| 2024-08-27 | 63.85 | $63.04 | 94200 |
| 2024-08-26 | 63.19 | $62.87 | 76600 |
| 2024-08-23 | 62.58 | $62.71 | 50400 |
| 2024-08-22 | 59.15 | $61.86 | 122700 |
| 2024-08-21 | 58.51 | $61.71 | 52600 |
| 2024-08-20 | 58.27 | $61.65 | 70600 |
| 2024-08-19 | 60.14 | $61.98 | 43200 |
| 2024-08-16 | 58.61 | $61.58 | 56800 |
| 2024-08-15 | 57.24 | $61.23 | 40600 |
| 2024-08-14 | 54.47 | $60.55 | 70700 |
| 2024-08-13 | 51.29 | $59.83 | 95700 |
| 2024-08-12 | 48.64 | $59.27 | 59100 |
| 2024-08-09 | 50.31 | $59.63 | 41300 |
| 2024-08-08 | 49.02 | $59.35 | 60400 |
| 2024-08-07 | 44.45 | $58.42 | 71600 |
| 2024-08-06 | 44.49 | $58.43 | 150700 |
| 2024-08-05 | 40.68 | $57.69 | 134600 |
| 2024-08-02 | 48.06 | $59.43 | 253700 |
| 2024-08-01 | 56.52 | $60.94 | 125700 |
| 2024-07-31 | 64.12 | $62.01 | 130400 |
| 2024-07-30 | 64.81 | $62.10 | 135100 |
| 2024-07-29 | 61.98 | $61.45 | 68000 |
| 2024-07-26 | 63.17 | $61.61 | 61700 |
| 2024-07-25 | 59.38 | $60.79 | 73600 |
| 2024-07-24 | 57.76 | $60.47 | 54900 |
| 2024-07-23 | 64.11 | $61.31 | 63700 |
| 2024-07-22 | 63.38 | $61.15 | 78100 |
| 2024-07-19 | 61.53 | $60.75 | 32100 |
| 2024-07-18 | 65.21 | $61.22 | 110400 |
| 2024-07-17 | 72.70 | $62.07 | 64700 |
| 2024-07-16 | 71.14 | $61.65 | 127200 |
| 2024-07-15 | 67.07 | $60.69 | 112600 |
| 2024-07-12 | 62.16 | $59.76 | 73700 |
| 2024-07-11 | 61.40 | $59.63 | 67600 |
| 2024-07-10 | 56.88 | $58.92 | 62500 |
| 2024-07-09 | 54.60 | $58.60 | 335200 |
| 2024-07-08 | 52.04 | $58.26 | 65500 |
| 2024-07-05 | 52.37 | $58.30 | 109100 |
| 2024-07-03 | 54.16 | $58.52 | 42300 |
| 2024-07-02 | 55.22 | $58.65 | 219300 |
| 2024-07-01 | 50.71 | $58.01 | 87800 |
| 2024-06-28 | 50.19 | $57.94 | 53200 |
| 2024-06-27 | 47.63 | $57.60 | 49400 |
| 2024-06-26 | 48.18 | $57.68 | 75900 |
| 2024-06-25 | 49.91 | $57.93 | 99600 |
| 2024-06-24 | 53.15 | $58.38 | 84600 |
| 2024-06-21 | 49.32 | $57.83 | 45200 |
| 2024-06-20 | 52.51 | $58.26 | 49600 |
| 2024-06-18 | 50.16 | $57.93 | 73400 |
| 2024-06-17 | 48.10 | $57.65 | 73900 |
| 2024-06-14 | 43.48 | $57.07 | 60700 |
| 2024-06-13 | 45.33 | $57.35 | 48700 |
| 2024-06-12 | 46.68 | $57.55 | 76200 |
| 2024-06-11 | 44.97 | $57.33 | 68300 |
| 2024-06-10 | 49.64 | $58.01 | 58100 |
| 2024-06-07 | 51.12 | $58.21 | 32000 |
| 2024-06-06 | 50.20 | $58.08 | 69200 |
| 2024-06-05 | 50.27 | $58.09 | 63200 |
| 2024-06-04 | 49.14 | $57.92 | 41500 |
| 2024-06-03 | 51.22 | $58.24 | 60100 |
| 2024-05-31 | 53.22 | $58.54 | 73200 |
| 2024-05-30 | 48.57 | $57.81 | 41200 |
| 2024-05-29 | 46.49 | $57.51 | 50800 |
| 2024-05-28 | 50.01 | $58.06 | 51000 |
| 2024-05-24 | 53.97 | $58.62 | 48100 |
| 2024-05-23 | 51.08 | $58.18 | 307900 |
| 2024-05-22 | 58.26 | $59.09 | 48400 |
| 2024-05-21 | 61.03 | $59.40 | 50100 |
| 2024-05-20 | 59.56 | $59.15 | 65600 |
| 2024-05-17 | 65.09 | $59.74 | 75600 |
| 2024-05-16 | 63.22 | $59.40 | 57900 |
| 2024-05-15 | 64.18 | $59.50 | 80000 |
| 2024-05-14 | 60.97 | $58.93 | 48000 |
| 2024-05-13 | 59.01 | $58.61 | 75500 |
| 2024-05-10 | 61.39 | $58.87 | 59300 |
| 2024-05-09 | 60.75 | $58.76 | 47200 |
| 2024-05-08 | 57.81 | $58.27 | 391100 |
| 2024-05-07 | 56.35 | $58.04 | 44300 |
| 2024-05-06 | 55.85 | $57.96 | 59900 |
| 2024-05-03 | 50.71 | $57.20 | 73600 |
| 2024-05-02 | 48.69 | $56.93 | 85700 |
| 2024-05-01 | 47.25 | $56.74 | 90800 |
| 2024-04-30 | 46.95 | $56.70 | 55000 |
| 2024-04-29 | 50.92 | $57.28 | 35100 |
| 2024-04-26 | 52.07 | $57.44 | 42700 |
| 2024-04-25 | 52.21 | $57.46 | 45700 |
| 2024-04-24 | 54.95 | $57.85 | 39500 |
| 2024-04-23 | 55.23 | $57.89 | 65000 |
| 2024-04-22 | 52.38 | $57.40 | 84000 |
| 2024-04-19 | 48.16 | $56.74 | 66300 |
| 2024-04-18 | 42.34 | $55.95 | 39400 |
| 2024-04-17 | 40.41 | $55.71 | 89900 |
| 2024-04-16 | 39.53 | $55.60 | 85800 |
| 2024-04-15 | 41.61 | $55.99 | 199200 |
| 2024-04-12 | 43.61 | $56.35 | 97900 |
| 2024-04-11 | 49.32 | $57.26 | 95000 |
| 2024-04-10 | 50.99 | $57.50 | 97100 |
| 2024-04-09 | 58.79 | $58.49 | 87700 |
| 2024-04-08 | 61.04 | $58.74 | 71900 |
| 2024-04-05 | 58.83 | $58.37 | 53200 |
| 2024-04-04 | 55.81 | $57.90 | 69300 |
| 2024-04-03 | 61.76 | $58.55 | 117500 |
| 2024-04-02 | 62.25 | $58.60 | 324400 |
| 2024-04-01 | 65.58 | $58.94 | 197800 |
| 2024-03-28 | 70.42 | $59.40 | 89300 |
| 2024-03-27 | 68.80 | $59.06 | 90300 |
| 2024-03-26 | 64.77 | $58.31 | 57000 |
| 2024-03-25 | 64.71 | $58.30 | 52400 |
| 2024-03-22 | 64.60 | $58.28 | 202300 |
| 2024-03-21 | 73.07 | $59.06 | 142800 |
| 2024-03-20 | 70.78 | $58.57 | 586500 |
| 2024-03-19 | 65.50 | $57.64 | 83400 |
| 2024-03-18 | 63.83 | $57.39 | 129400 |
| 2024-03-15 | 62.66 | $57.22 | 59000 |
| 2024-03-14 | 65.37 | $57.45 | 67900 |
| 2024-03-13 | 73.23 | $58.05 | 82800 |
| 2024-03-12 | 71.55 | $57.74 | 100800 |
| 2024-03-11 | 70.06 | $57.48 | 50300 |
| 2024-03-08 | 69.77 | $57.43 | 113700 |
| 2024-03-07 | 69.02 | $57.30 | 51800 |
| 2024-03-06 | 69.52 | $57.34 | 92900 |
| 2024-03-05 | 67.98 | $57.06 | 63000 |
| 2024-03-04 | 67.20 | $56.92 | 110500 |
| 2024-03-01 | 66.64 | $56.82 | 104300 |
| 2024-02-29 | 66.75 | $56.83 | 53400 |
| 2024-02-28 | 66.49 | $56.78 | 113300 |
| 2024-02-27 | 66.00 | $56.68 | 46100 |
| 2024-02-26 | 64.90 | $56.46 | 53700 |
| 2024-02-23 | 66.56 | $56.64 | 52400 |
| 2024-02-22 | 65.44 | $56.40 | 64800 |
| 2024-02-21 | 62.08 | $55.73 | 59000 |
| 2024-02-20 | 61.49 | $55.62 | 77300 |
| 2024-02-16 | 63.61 | $55.87 | 80400 |
| 2024-02-15 | 65.59 | $56.10 | 86400 |
| 2024-02-14 | 60.75 | $55.14 | 65600 |
| 2024-02-13 | 57.05 | $54.52 | 77500 |
| 2024-02-12 | 65.47 | $55.41 | 83300 |
| 2024-02-09 | 63.33 | $55.04 | 64600 |
| 2024-02-08 | 61.50 | $54.74 | 70100 |
| 2024-02-07 | 63.20 | $54.91 | 79200 |
| 2024-02-06 | 61.15 | $54.57 | 96800 |
| 2024-02-05 | 59.91 | $54.37 | 67900 |
| 2024-02-02 | 64.11 | $54.80 | 94600 |
| 2024-02-01 | 62.90 | $54.59 | 95900 |
| 2024-01-31 | 62.90 | $54.59 | 93600 |
| 2024-01-30 | 71.71 | $55.44 | 93500 |
| 2024-01-29 | 69.20 | $54.92 | 78300 |
| 2024-01-26 | 67.35 | $54.57 | 85900 |
| 2024-01-25 | 66.48 | $54.41 | 88400 |
| 2024-01-24 | 64.98 | $54.14 | 526100 |
| 2024-01-23 | 63.78 | $53.93 | 178300 |
| 2024-01-22 | 64.48 | $54.00 | 145500 |
| 2024-01-19 | 62.34 | $53.62 | 231500 |
| 2024-01-18 | 56.47 | $52.72 | 588000 |
| 2024-01-17 | 55.74 | $52.62 | 155900 |
| 2024-01-16 | 56.92 | $52.75 | 96800 |
| 2024-01-12 | 60.46 | $53.13 | 93200 |
| 2024-01-11 | 62.31 | $53.32 | 80200 |
| 2024-01-10 | 64.37 | $53.53 | 113600 |
| 2024-01-09 | 63.83 | $53.43 | 188000 |
| 2024-01-08 | 67.94 | $53.85 | 92000 |
| 2024-01-05 | 66.06 | $53.47 | 101800 |
| 2024-01-04 | 64.61 | $53.19 | 105800 |
| 2024-01-03 | 63.76 | $53.03 | 296500 |
| 2024-01-02 | 69.46 | $53.61 | 76800 |
| 2023-12-29 | 69.19 | $53.55 | 108200 |
| 2023-12-28 | 71.91 | $53.82 | 153400 |
| 2023-12-27 | 71.40 | $53.69 | 228000 |
| 2023-12-26 | 70.49 | $53.46 | 127800 |
| 2023-12-22 | 69.36 | $53.18 | 89400 |
| 2023-12-21 | 68.92 | $53.07 | 134700 |
| 2023-12-20 | 66.90 | $52.58 | 117400 |
| 2023-12-19 | 75.80 | $53.51 | 145700 |
| 2023-12-18 | 73.88 | $52.97 | 115300 |
| 2023-12-15 | 73.51 | $52.87 | 158500 |
| 2023-12-14 | 78.92 | $53.38 | 133600 |
| 2023-12-13 | 76.93 | $52.75 | 98600 |
| 2023-12-12 | 73.05 | $51.74 | 178000 |
| 2023-12-11 | 71.62 | $51.42 | 110500 |
| 2023-12-08 | 70.10 | $51.10 | 180900 |
| 2023-12-07 | 68.72 | $50.82 | 95500 |
| 2023-12-06 | 67.33 | $50.55 | 627300 |
| 2023-12-05 | 69.72 | $50.77 | 97500 |
| 2023-12-04 | 72.85 | $51.05 | 165300 |
| 2023-12-01 | 72.48 | $50.96 | 122900 |
| 2023-11-30 | 70.11 | $50.42 | 69300 |
| 2023-11-29 | 67.66 | $49.92 | 101600 |
| 2023-11-28 | 65.46 | $49.51 | 123200 |
| 2023-11-27 | 65.56 | $49.52 | 68200 |
| 2023-11-24 | 66.76 | $49.64 | 42400 |
| 2023-11-22 | 65.82 | $49.45 | 99000 |
| 2023-11-21 | 64.61 | $49.21 | 67600 |
| 2023-11-20 | 65.53 | $49.31 | 177700 |
| 2023-11-17 | 64.62 | $49.12 | 46900 |
| 2023-11-16 | 63.07 | $48.80 | 233900 |
| 2023-11-15 | 62.78 | $48.74 | 93400 |
| 2023-11-14 | 61.49 | $48.47 | 84200 |
| 2023-11-13 | 55.56 | $47.38 | 74000 |
| 2023-11-10 | 55.71 | $47.40 | 92900 |
| 2023-11-09 | 52.56 | $46.88 | 58200 |
| 2023-11-08 | 54.32 | $47.13 | 126300 |
| 2023-11-07 | 54.60 | $47.17 | 48500 |
| 2023-11-06 | 54.80 | $47.20 | 85800 |
| 2023-11-03 | 56.11 | $47.40 | 173400 |
| 2023-11-02 | 52.16 | $46.67 | 93900 |
| 2023-11-01 | 44.56 | $45.50 | 339900 |
| 2023-10-31 | 42.40 | $45.21 | 76700 |
| 2023-10-30 | 38.74 | $44.74 | 129000 |
| 2023-10-27 | 32.39 | $44.01 | 126500 |
| 2023-10-26 | 36.64 | $44.87 | 125400 |
| 2023-10-25 | 36.55 | $44.86 | 136500 |
| 2023-10-24 | 37.64 | $45.07 | 133200 |
| 2023-10-23 | 35.10 | $44.78 | 81400 |
| 2023-10-20 | 36.66 | $45.10 | 78600 |
| 2023-10-19 | 40.58 | $45.83 | 59200 |
| 2023-10-18 | 44.28 | $46.43 | 73500 |
| 2023-10-17 | 50.80 | $47.32 | 94200 |
| 2023-10-16 | 48.28 | $47.01 | 88800 |
| 2023-10-13 | 42.90 | $46.41 | 43100 |
| 2023-10-12 | 43.04 | $46.43 | 89000 |
| 2023-10-11 | 45.77 | $46.81 | 232100 |
| 2023-10-10 | 45.08 | $46.73 | 87600 |
| 2023-10-09 | 41.60 | $46.34 | 165000 |
| 2023-10-06 | 41.60 | $46.34 | 134300 |
| 2023-10-05 | 38.07 | $45.95 | 62300 |
| 2023-10-04 | 35.60 | $45.69 | 131300 |
| 2023-10-03 | 31.30 | $45.26 | 214000 |
| 2023-10-02 | 35.61 | $46.08 | 121100 |
| 2023-09-29 | 38.56 | $46.56 | 73600 |
| 2023-09-28 | 40.70 | $46.88 | 149700 |
| 2023-09-27 | 36.74 | $46.50 | 80200 |
| 2023-09-26 | 37.30 | $46.59 | 93400 |
| 2023-09-25 | 41.88 | $47.27 | 92300 |
| 2023-09-22 | 40.35 | $47.12 | 106300 |
| 2023-09-21 | 42.70 | $47.45 | 77300 |
| 2023-09-20 | 49.54 | $48.27 | 56700 |
| 2023-09-19 | 52.87 | $48.61 | 81300 |
| 2023-09-18 | 53.57 | $48.68 | 70600 |
| 2023-09-15 | 52.89 | $48.60 | 53500 |
| 2023-09-14 | 57.95 | $49.10 | 65100 |
| 2023-09-13 | 54.02 | $48.63 | 48400 |
| 2023-09-12 | 54.85 | $48.71 | 53700 |
| 2023-09-11 | 51.50 | $48.33 | 36200 |
| 2023-09-08 | 49.92 | $48.16 | 43300 |
| 2023-09-07 | 48.70 | $48.03 | 56600 |
| 2023-09-06 | 49.58 | $48.13 | 139900 |
| 2023-09-05 | 50.80 | $48.27 | 71600 |
| 2023-09-01 | 54.92 | $48.72 | 47500 |
| 2023-08-31 | 51.43 | $48.30 | 64800 |
| 2023-08-30 | 52.82 | $48.45 | 48000 |
| 2023-08-29 | 52.49 | $48.41 | 55200 |
| 2023-08-28 | 48.44 | $47.93 | 61800 |
| 2023-08-25 | 45.11 | $47.57 | 56100 |
| 2023-08-24 | 44.06 | $47.46 | 53900 |
| 2023-08-23 | 44.65 | $47.54 | 78800 |
| 2023-08-22 | 40.48 | $47.10 | 85900 |
| 2023-08-21 | 43.75 | $47.56 | 67200 |
| 2023-08-18 | 44.27 | $47.63 | 81700 |
| 2023-08-17 | 44.00 | $47.60 | 200000 |
| 2023-08-16 | 45.83 | $47.86 | 103200 |
| 2023-08-15 | 46.96 | $48.02 | 88900 |
| 2023-08-14 | 54.06 | $48.91 | 82800 |
| 2023-08-11 | 55.49 | $49.07 | 63500 |
| 2023-08-10 | 55.06 | $49.01 | 61800 |
| 2023-08-09 | 54.86 | $48.98 | 49500 |
| 2023-08-08 | 57.94 | $49.35 | 91400 |
| 2023-08-07 | 62.07 | $49.81 | 56400 |
| 2023-08-04 | 58.67 | $49.25 | 77900 |
| 2023-08-03 | 59.94 | $49.39 | 82600 |
| 2023-08-02 | 59.88 | $49.38 | 75500 |
| 2023-08-01 | 63.92 | $49.83 | 80700 |
| 2023-07-31 | 64.38 | $49.88 | 96900 |
| 2023-07-28 | 63.07 | $49.62 | 208700 |
| 2023-07-27 | 62.47 | $49.50 | 140800 |
| 2023-07-26 | 68.51 | $50.18 | 85800 |
| 2023-07-25 | 66.71 | $49.78 | 131700 |
| 2023-07-24 | 69.54 | $50.08 | 87100 |
| 2023-07-21 | 67.44 | $49.60 | 103600 |
| 2023-07-20 | 69.43 | $49.81 | 161400 |
| 2023-07-19 | 68.59 | $49.61 | 230400 |
| 2023-07-18 | 67.18 | $49.28 | 91000 |
| 2023-07-17 | 64.12 | $48.62 | 147000 |
| 2023-07-14 | 61.76 | $48.16 | 204900 |
| 2023-07-13 | 64.57 | $48.48 | 163200 |
| 2023-07-12 | 62.70 | $48.11 | 71000 |
| 2023-07-11 | 60.91 | $47.77 | 69500 |
| 2023-07-10 | 57.36 | $47.15 | 85300 |
| 2023-07-07 | 55.89 | $46.91 | 97200 |
| 2023-07-06 | 54.58 | $46.70 | 59500 |
| 2023-07-05 | 58.58 | $47.21 | 96500 |
| 2023-07-03 | 60.05 | $47.39 | 114600 |
| 2023-06-30 | 58.28 | $47.07 | 80500 |
| 2023-06-29 | 56.32 | $46.73 | 197900 |
| 2023-06-28 | 51.13 | $45.92 | 281700 |
| 2023-06-27 | 51.56 | $45.98 | 87700 |
| 2023-06-26 | 48.76 | $45.57 | 94100 |
| 2023-06-23 | 49.22 | $45.64 | 648000 |
| 2023-06-22 | 50.99 | $45.91 | 115300 |
| 2023-06-21 | 53.64 | $46.30 | 132900 |
| 2023-06-20 | 54.61 | $46.44 | 61800 |
| 2023-06-16 | 57.05 | $46.79 | 61600 |
| 2023-06-15 | 60.12 | $47.21 | 61300 |
| 2023-06-14 | 56.87 | $46.59 | 71000 |
| 2023-06-13 | 58.48 | $46.81 | 122100 |
| 2023-06-12 | 56.46 | $46.43 | 113200 |
| 2023-06-09 | 56.73 | $46.47 | 57600 |
| 2023-06-08 | 57.00 | $46.51 | 73600 |
| 2023-06-07 | 57.32 | $46.56 | 54000 |
| 2023-06-06 | 56.06 | $46.29 | 64500 |
| 2023-06-05 | 52.52 | $45.57 | 481700 |
| 2023-06-02 | 54.55 | $45.92 | 99200 |
| 2023-06-01 | 48.50 | $44.80 | 94200 |
| 2023-05-31 | 44.76 | $44.20 | 152900 |
| 2023-05-30 | 48.68 | $44.90 | 67600 |
| 2023-05-26 | 47.62 | $44.73 | 72100 |
| 2023-05-25 | 45.42 | $44.38 | 51100 |
| 2023-05-24 | 45.36 | $44.37 | 69400 |
| 2023-05-23 | 48.40 | $44.95 | 102000 |
| 2023-05-22 | 50.40 | $45.31 | 45200 |
| 2023-05-19 | 48.78 | $45.02 | 94600 |
| 2023-05-18 | 50.06 | $45.26 | 59200 |
| 2023-05-17 | 48.40 | $44.95 | 96700 |
| 2023-05-16 | 41.67 | $43.82 | 70100 |
| 2023-05-15 | 43.88 | $44.28 | 70400 |
| 2023-05-12 | 41.10 | $43.85 | 57000 |
| 2023-05-11 | 41.83 | $44.01 | 83000 |
| 2023-05-10 | 42.51 | $44.16 | 77800 |
| 2023-05-09 | 43.30 | $44.34 | 85900 |
| 2023-05-08 | 43.74 | $44.44 | 79600 |
| 2023-05-05 | 43.36 | $44.37 | 120900 |
| 2023-05-04 | 37.08 | $43.27 | 179700 |
| 2023-05-03 | 40.20 | $44.08 | 323100 |
| 2023-05-02 | 42.77 | $44.69 | 144800 |
| 2023-05-01 | 48.58 | $45.89 | 154300 |
| 2023-04-28 | 49.65 | $46.09 | 185900 |
| 2023-04-27 | 46.52 | $45.53 | 90300 |
| 2023-04-26 | 42.26 | $44.83 | 84600 |
| 2023-04-25 | 44.12 | $45.22 | 98200 |
| 2023-04-24 | 49.01 | $46.15 | 75900 |
| 2023-04-21 | 49.68 | $46.27 | 79400 |
| 2023-04-20 | 51.42 | $46.58 | 283700 |
| 2023-04-19 | 52.83 | $46.83 | 154000 |
| 2023-04-18 | 51.36 | $46.54 | 141700 |
| 2023-04-17 | 50.49 | $46.37 | 86400 |
| 2023-04-14 | 47.20 | $45.74 | 91600 |
| 2023-04-13 | 45.17 | $45.37 | 90800 |
| 2023-04-12 | 43.55 | $45.08 | 107800 |
| 2023-04-11 | 44.02 | $45.19 | 103300 |
| 2023-04-10 | 41.91 | $44.80 | 82500 |
| 2023-04-06 | 40.94 | $44.62 | 84600 |
| 2023-04-05 | 39.71 | $44.39 | 216700 |
| 2023-04-04 | 40.09 | $44.50 | 231000 |
| 2023-04-03 | 41.88 | $45.02 | 185800 |
| 2023-03-31 | 42.16 | $45.10 | 230400 |
| 2023-03-30 | 39.66 | $44.57 | 71300 |
| 2023-03-29 | 40.25 | $44.76 | 100600 |
| 2023-03-28 | 37.31 | $44.13 | 190200 |
| 2023-03-27 | 37.26 | $44.12 | 128500 |
| 2023-03-24 | 33.99 | $43.42 | 292700 |
| 2023-03-23 | 33.38 | $43.29 | 134600 |
| 2023-03-22 | 34.58 | $43.80 | 184600 |
| 2023-03-21 | 37.80 | $45.08 | 307700 |
| 2023-03-20 | 31.44 | $43.74 | 252600 |
| 2023-03-17 | 28.54 | $43.18 | 275600 |
| 2023-03-16 | 32.85 | $45.01 | 173500 |
| 2023-03-15 | 27.87 | $44.13 | 477000 |
| 2023-03-14 | 30.75 | $45.30 | 738400 |
| 2023-03-13 | 23.77 | $44.21 | 578400 |
| 2023-03-10 | 28.75 | $46.18 | 579700 |
| 2023-03-09 | 32.56 | $47.34 | 694600 |
| 2023-03-08 | 42.18 | $49.44 | 73600 |
| 2023-03-07 | 43.05 | $49.59 | 73900 |
| 2023-03-06 | 51.21 | $50.82 | 80100 |
| 2023-03-03 | 51.97 | $50.92 | 150200 |
| 2023-03-02 | 46.19 | $50.16 | 94000 |
| 2023-03-01 | 48.53 | $50.48 | 231100 |
| 2023-02-28 | 49.72 | $50.64 | 110100 |
| 2023-02-27 | 48.98 | $50.54 | 87200 |
| 2023-02-24 | 49.11 | $50.56 | 52200 |
| 2023-02-23 | 49.25 | $50.58 | 53200 |
| 2023-02-22 | 48.66 | $50.49 | 72500 |
| 2023-02-21 | 49.14 | $50.57 | 100300 |
| 2023-02-17 | 56.37 | $51.66 | 57100 |
| 2023-02-16 | 56.09 | $51.61 | 62500 |
| 2023-02-15 | 60.23 | $52.17 | 90600 |
| 2023-02-14 | 59.36 | $52.00 | 65900 |
| 2023-02-13 | 61.30 | $52.26 | 76600 |
| 2023-02-10 | 58.48 | $51.69 | 67400 |
| 2023-02-09 | 57.39 | $51.48 | 61100 |
| 2023-02-08 | 62.50 | $52.17 | 75900 |
| 2023-02-07 | 64.97 | $52.48 | 76300 |
| 2023-02-06 | 62.27 | $51.89 | 48000 |
| 2023-02-03 | 63.69 | $52.07 | 122400 |
| 2023-02-02 | 63.52 | $52.03 | 84600 |
| 2023-02-01 | 62.79 | $51.86 | 163200 |
| 2023-01-31 | 61.99 | $51.67 | 67300 |
| 2023-01-30 | 58.49 | $50.89 | 59300 |
| 2023-01-27 | 60.67 | $51.21 | 70500 |
| 2023-01-26 | 60.18 | $51.10 | 124500 |
| 2023-01-25 | 58.69 | $50.76 | 86300 |
| 2023-01-24 | 56.94 | $50.37 | 225300 |
| 2023-01-23 | 57.17 | $50.41 | 248300 |
| 2023-01-20 | 54.71 | $49.86 | 77200 |
| 2023-01-19 | 50.38 | $48.98 | 391100 |
| 2023-01-18 | 53.42 | $49.53 | 269100 |
| 2023-01-17 | 59.41 | $50.50 | 189400 |
| 2023-01-13 | 61.72 | $50.84 | 370300 |
| 2023-01-12 | 60.12 | $50.47 | 82100 |
| 2023-01-11 | 59.11 | $50.24 | 77300 |
| 2023-01-10 | 56.95 | $49.76 | 139400 |
| 2023-01-09 | 55.26 | $49.40 | 201300 |
| 2023-01-06 | 56.01 | $49.53 | 86900 |
| 2023-01-05 | 50.61 | $48.43 | 71300 |
| 2023-01-04 | 52.97 | $48.85 | 76500 |
| 2023-01-03 | 48.93 | $48.10 | 98800 |
| 2022-12-30 | 48.03 | $47.94 | 181500 |
| 2022-12-29 | 49.11 | $48.15 | 115000 |
| 2022-12-28 | 44.71 | $47.37 | 122400 |
| 2022-12-27 | 46.27 | $47.69 | 60500 |
| 2022-12-23 | 46.27 | $47.69 | 69400 |
| 2022-12-22 | 44.97 | $47.45 | 105300 |
| 2022-12-21 | 47.04 | $47.91 | 125800 |
| 2022-12-20 | 42.49 | $47.08 | 159500 |
| 2022-12-19 | 41.46 | $46.90 | 129900 |
| 2022-12-16 | 41.90 | $47.01 | 133700 |
| 2022-12-15 | 44.58 | $47.67 | 110100 |
| 2022-12-14 | 48.81 | $48.61 | 142400 |
| 2022-12-13 | 52.22 | $49.29 | 212900 |
| 2022-12-12 | 51.70 | $49.18 | 112000 |
| 2022-12-09 | 48.83 | $48.58 | 94100 |
| 2022-12-08 | 49.57 | $48.74 | 161300 |
| 2022-12-07 | 49.06 | $48.63 | 396600 |
| 2022-12-06 | 50.34 | $48.92 | 269800 |
| 2022-12-05 | 52.11 | $49.32 | 127100 |
| 2022-12-02 | 59.07 | $50.73 | 61400 |
| 2022-12-01 | 60.21 | $50.94 | 185100 |
| 2022-11-30 | 61.61 | $51.20 | 79500 |
| 2022-11-29 | 58.51 | $50.32 | 86900 |
| 2022-11-28 | 57.55 | $50.06 | 136000 |
| 2022-11-25 | 62.35 | $50.97 | 20900 |
| 2022-11-23 | 61.51 | $50.72 | 51600 |
| 2022-11-22 | 60.82 | $50.51 | 58400 |
| 2022-11-21 | 59.29 | $50.05 | 70300 |
| 2022-11-18 | 58.65 | $49.86 | 79100 |
| 2022-11-17 | 57.50 | $49.51 | 48300 |
| 2022-11-16 | 59.21 | $49.89 | 142800 |
| 2022-11-15 | 60.69 | $50.22 | 382300 |
| 2022-11-14 | 60.23 | $50.06 | 113600 |
| 2022-11-11 | 64.12 | $50.93 | 78000 |
| 2022-11-10 | 63.18 | $50.57 | 109700 |
| 2022-11-09 | 55.64 | $48.09 | 62300 |
| 2022-11-08 | 59.67 | $48.95 | 476300 |
| 2022-11-07 | 58.94 | $48.73 | 65600 |
| 2022-11-04 | 57.50 | $48.29 | 80900 |
| 2022-11-03 | 54.22 | $47.35 | 66200 |
| 2022-11-02 | 56.37 | $47.84 | 82900 |
| 2022-11-01 | 59.39 | $48.50 | 111900 |
| 2022-10-31 | 58.72 | $48.29 | 46200 |
| 2022-10-28 | 59.88 | $48.55 | 56900 |
| 2022-10-27 | 55.98 | $47.32 | 72400 |
| 2022-10-26 | 54.76 | $46.96 | 121300 |
| 2022-10-25 | 54.35 | $46.84 | 157400 |
| 2022-10-24 | 52.21 | $46.20 | 133800 |
| 2022-10-21 | 50.15 | $45.61 | 75500 |
| 2022-10-20 | 45.68 | $44.42 | 110900 |
| 2022-10-19 | 48.42 | $45.21 | 85400 |
| 2022-10-18 | 51.31 | $45.99 | 144000 |
| 2022-10-17 | 48.70 | $45.29 | 137100 |
| 2022-10-14 | 44.33 | $44.21 | 104500 |
| 2022-10-13 | 46.82 | $44.92 | 126200 |
| 2022-10-12 | 39.13 | $43.24 | 69900 |
| 2022-10-11 | 39.29 | $43.29 | 300200 |
| 2022-10-10 | 40.95 | $43.81 | 77600 |
| 2022-10-07 | 41.53 | $43.99 | 59300 |
| 2022-10-06 | 45.12 | $45.06 | 62500 |
| 2022-10-05 | 47.26 | $45.65 | 130600 |
| 2022-10-04 | 48.52 | $45.99 | 102100 |
| 2022-10-03 | 40.70 | $44.22 | 104600 |
| 2022-09-30 | 34.62 | $43.08 | 65600 |
| 2022-09-29 | 35.75 | $43.45 | 121000 |
| 2022-09-28 | 37.75 | $44.08 | 172000 |
| 2022-09-27 | 32.78 | $43.20 | 382100 |
| 2022-09-26 | 33.47 | $43.44 | 99100 |
| 2022-09-23 | 35.55 | $44.14 | 178100 |
| 2022-09-22 | 38.05 | $44.92 | 192900 |
| 2022-09-21 | 41.01 | $45.76 | 91800 |
| 2022-09-20 | 44.49 | $46.65 | 200000 |
| 2022-09-19 | 47.45 | $47.34 | 46100 |
| 2022-09-16 | 44.77 | $46.81 | 60600 |
| 2022-09-15 | 48.07 | $47.56 | 62500 |
| 2022-09-14 | 47.08 | $47.36 | 68900 |
| 2022-09-13 | 47.34 | $47.42 | 63600 |
| 2022-09-12 | 56.46 | $49.29 | 57400 |
| 2022-09-09 | 54.55 | $48.86 | 53500 |
| 2022-09-08 | 52.08 | $48.33 | 61000 |
| 2022-09-07 | 48.15 | $47.55 | 94300 |
| 2022-09-06 | 42.90 | $46.63 | 58200 |
| 2022-09-02 | 43.63 | $46.79 | 60500 |
| 2022-09-01 | 45.23 | $47.14 | 88700 |
| 2022-08-31 | 44.73 | $47.05 | 98300 |
| 2022-08-30 | 46.32 | $47.41 | 61900 |
| 2022-08-29 | 47.30 | $47.63 | 88700 |
| 2022-08-26 | 49.18 | $48.05 | 48600 |
| 2022-08-25 | 56.79 | $49.54 | 50700 |
| 2022-08-24 | 53.34 | $48.79 | 45700 |
| 2022-08-23 | 52.28 | $48.57 | 71400 |
| 2022-08-22 | 53.22 | $48.75 | 136100 |
| 2022-08-19 | 59.31 | $49.83 | 56600 |
| 2022-08-18 | 65.81 | $50.81 | 38700 |
| 2022-08-17 | 65.59 | $50.75 | 78700 |
| 2022-08-16 | 67.72 | $51.06 | 70400 |
| 2022-08-15 | 66.66 | $50.74 | 55200 |
| 2022-08-12 | 66.43 | $50.67 | 69900 |
| 2022-08-11 | 63.72 | $49.87 | 171100 |
| 2022-08-10 | 62.00 | $49.40 | 58400 |
| 2022-08-09 | 57.27 | $48.24 | 75100 |
| 2022-08-08 | 56.38 | $48.04 | 68700 |
| 2022-08-05 | 56.38 | $48.04 | 93500 |
| 2022-08-04 | 54.85 | $47.68 | 47600 |
| 2022-08-03 | 55.52 | $47.81 | 70600 |
| 2022-08-02 | 52.62 | $47.12 | 72800 |
| 2022-08-01 | 55.30 | $47.66 | 187300 |
| 2022-07-29 | 56.88 | $47.97 | 69900 |
| 2022-07-28 | 54.36 | $47.34 | 133900 |
| 2022-07-27 | 52.78 | $46.96 | 58800 |
| 2022-07-26 | 49.54 | $46.22 | 89500 |
| 2022-07-25 | 52.30 | $46.82 | 52000 |
| 2022-07-22 | 50.87 | $46.49 | 52500 |
| 2022-07-21 | 52.23 | $46.79 | 62200 |
| 2022-07-20 | 51.28 | $46.56 | 71600 |
| 2022-07-19 | 50.27 | $46.31 | 135800 |
| 2022-07-18 | 44.07 | $44.91 | 86800 |
| 2022-07-15 | 44.56 | $45.04 | 562600 |
| 2022-07-14 | 37.10 | $43.58 | 125200 |
| 2022-07-13 | 40.16 | $44.45 | 90100 |
| 2022-07-12 | 41.82 | $44.89 | 98700 |
| 2022-07-11 | 42.73 | $45.13 | 73100 |
| 2022-07-08 | 44.30 | $45.54 | 108700 |
| 2022-07-07 | 44.80 | $45.67 | 55400 |
| 2022-07-06 | 41.50 | $44.98 | 97300 |
| 2022-07-05 | 42.23 | $45.19 | 86400 |
| 2022-07-01 | 42.50 | $45.27 | 51500 |
| 2022-06-30 | 39.55 | $44.63 | 71600 |
| 2022-06-29 | 40.63 | $44.98 | 53300 |
| 2022-06-28 | 41.72 | $45.33 | 226100 |
| 2022-06-27 | 43.02 | $45.75 | 79700 |
| 2022-06-24 | 43.67 | $45.96 | 75900 |
| 2022-06-23 | 36.32 | $44.27 | 127200 |
| 2022-06-22 | 36.72 | $44.42 | 335200 |
| 2022-06-21 | 36.96 | $44.51 | 97200 |
| 2022-06-17 | 33.03 | $43.64 | 119000 |
| 2022-06-16 | 33.12 | $43.68 | 146000 |
| 2022-06-15 | 36.09 | $44.95 | 113600 |
| 2022-06-14 | 33.87 | $44.45 | 234600 |
| 2022-06-13 | 34.60 | $44.77 | 709600 |
| 2022-06-10 | 38.39 | $46.31 | 138800 |
| 2022-06-09 | 43.39 | $48.02 | 93200 |
| 2022-06-08 | 47.71 | $49.27 | 99000 |
| 2022-06-07 | 50.94 | $50.11 | 56100 |
| 2022-06-06 | 49.71 | $49.79 | 103300 |
| 2022-06-03 | 48.83 | $49.56 | 67100 |
| 2022-06-02 | 51.59 | $50.30 | 85200 |
| 2022-06-01 | 48.76 | $49.54 | 186000 |
| 2022-05-31 | 51.86 | $50.36 | 181200 |
| 2022-05-27 | 52.48 | $50.52 | 135600 |
| 2022-05-26 | 49.21 | $49.61 | 142000 |
| 2022-05-25 | 44.59 | $48.45 | 113400 |
| 2022-05-24 | 42.62 | $47.99 | 425700 |
| 2022-05-23 | 43.03 | $48.12 | 211700 |
| 2022-05-20 | 36.91 | $46.74 | 194000 |
| 2022-05-19 | 37.11 | $46.81 | 235000 |
| 2022-05-18 | 37.94 | $47.12 | 133000 |
| 2022-05-17 | 41.59 | $48.40 | 472000 |
| 2022-05-16 | 35.51 | $47.08 | 346700 |
| 2022-05-13 | 36.49 | $47.44 | 146500 |
| 2022-05-12 | 32.70 | $46.67 | 275200 |
| 2022-05-11 | 33.24 | $46.89 | 150600 |
| 2022-05-10 | 34.64 | $47.46 | 230600 |
| 2022-05-09 | 35.62 | $47.85 | 319400 |
| 2022-05-06 | 38.85 | $49.06 | 140100 |
| 2022-05-05 | 40.00 | $49.46 | 128700 |
| 2022-05-04 | 44.46 | $50.90 | 112500 |
| 2022-05-03 | 37.87 | $49.46 | 128900 |
| 2022-05-02 | 34.44 | $48.79 | 276300 |
| 2022-04-29 | 33.39 | $48.59 | 116100 |
| 2022-04-28 | 38.46 | $50.33 | 115400 |
| 2022-04-27 | 34.67 | $49.63 | 216800 |
| 2022-04-26 | 34.93 | $49.72 | 226600 |
| 2022-04-25 | 39.19 | $51.08 | 181400 |
| 2022-04-22 | 38.72 | $50.99 | 122600 |
| 2022-04-21 | 44.08 | $52.48 | 71900 |
| 2022-04-20 | 47.83 | $53.37 | 93900 |
| 2022-04-19 | 45.97 | $52.99 | 116800 |
| 2022-04-18 | 41.74 | $52.18 | 242400 |
| 2022-04-14 | 40.27 | $51.91 | 114200 |
| 2022-04-13 | 42.43 | $52.48 | 455400 |
| 2022-04-12 | 41.54 | $52.31 | 355100 |
| 2022-04-11 | 43.53 | $52.84 | 350400 |
| 2022-04-08 | 44.44 | $53.08 | 107300 |
| 2022-04-07 | 42.58 | $52.69 | 162200 |
| 2022-04-06 | 43.32 | $52.90 | 203700 |
| 2022-04-05 | 45.06 | $53.39 | 94100 |
| 2022-04-04 | 46.63 | $53.82 | 153700 |
| 2022-04-01 | 47.43 | $54.04 | 198200 |
| 2022-03-31 | 47.82 | $54.15 | 150600 |
| 2022-03-30 | 51.91 | $55.26 | 157400 |
| 2022-03-29 | 54.47 | $55.90 | 390300 |
| 2022-03-28 | 52.85 | $55.43 | 192800 |
| 2022-03-25 | 53.58 | $55.62 | 89200 |
| 2022-03-24 | 51.50 | $55.00 | 98000 |
| 2022-03-23 | 49.92 | $54.54 | 126700 |
| 2022-03-22 | 53.87 | $55.63 | 281100 |
| 2022-03-21 | 50.82 | $54.73 | 149100 |
| 2022-03-18 | 51.39 | $54.89 | 109200 |
| 2022-03-17 | 51.39 | $54.89 | 190200 |
| 2022-03-16 | 49.66 | $54.35 | 234000 |
| 2022-03-15 | 44.22 | $52.80 | 198800 |
| 2022-03-14 | 41.64 | $52.13 | 264100 |
| 2022-03-11 | 39.94 | $51.70 | 223700 |
| 2022-03-10 | 40.78 | $52.02 | 137300 |
| 2022-03-09 | 41.66 | $52.36 | 192300 |
| 2022-03-08 | 34.45 | $50.54 | 372400 |
| 2022-03-07 | 34.78 | $50.69 | 370200 |
| 2022-03-04 | 40.04 | $52.81 | 166800 |
| 2022-03-03 | 43.49 | $53.98 | 164200 |
| 2022-03-02 | 44.20 | $54.21 | 194100 |
| 2022-03-01 | 38.47 | $52.83 | 690300 |
| 2022-02-28 | 45.10 | $54.91 | 164800 |
| 2022-02-25 | 47.41 | $55.53 | 168500 |
| 2022-02-24 | 38.91 | $53.76 | 453500 |
| 2022-02-23 | 40.98 | $54.34 | 610900 |
| 2022-02-22 | 44.70 | $55.30 | 326200 |
| 2022-02-18 | 46.28 | $55.68 | 127400 |
| 2022-02-17 | 46.32 | $55.69 | 168400 |
| 2022-02-16 | 53.01 | $57.19 | 117900 |
| 2022-02-15 | 52.71 | $57.12 | 135100 |
| 2022-02-14 | 48.72 | $56.23 | 299100 |
| 2022-02-11 | 51.50 | $56.83 | 226200 |
| 2022-02-10 | 55.79 | $57.68 | 380600 |
| 2022-02-09 | 58.58 | $58.19 | 320500 |
| 2022-02-08 | 57.35 | $57.88 | 398400 |
| 2022-02-07 | 53.91 | $57.06 | 166400 |
| 2022-02-04 | 53.35 | $56.93 | 140600 |
| 2022-02-03 | 49.25 | $56.03 | 144400 |
| 2022-02-02 | 52.20 | $56.64 | 122000 |
| 2022-02-01 | 51.16 | $56.41 | 736100 |
| 2022-01-31 | 47.55 | $55.65 | 208300 |
| 2022-01-28 | 43.69 | $54.91 | 382400 |
| 2022-01-27 | 40.02 | $54.26 | 227600 |
| 2022-01-26 | 41.77 | $54.70 | 243700 |
| 2022-01-25 | 41.97 | $54.75 | 341700 |
| 2022-01-24 | 41.01 | $54.57 | 707700 |
| 2022-01-21 | 40.02 | $54.38 | 328700 |
| 2022-01-20 | 44.02 | $55.46 | 328600 |
| 2022-01-19 | 45.80 | $55.90 | 400600 |
| 2022-01-18 | 50.11 | $56.89 | 378600 |
| 2022-01-14 | 56.96 | $58.22 | 282700 |
| 2022-01-13 | 59.64 | $58.68 | 486800 |
| 2022-01-12 | 61.37 | $58.97 | 347700 |
| 2022-01-11 | 61.11 | $58.90 | 1.0M |
| 2022-01-10 | 59.10 | $58.36 | 364700 |
| 2022-01-07 | 60.31 | $58.58 | 302200 |
| 2022-01-06 | 58.02 | $57.96 | 349400 |
| 2022-01-05 | 54.57 | $57.10 | 876300 |
| 2022-01-04 | 58.61 | $57.86 | 268900 |
| 2022-01-03 | 52.90 | $56.55 | 270500 |
| 2021-12-31 | 49.72 | $55.92 | 100700 |
| 2021-12-30 | 50.23 | $56.02 | 192300 |
| 2021-12-29 | 50.83 | $56.14 | 109600 |
| 2021-12-28 | 51.11 | $56.20 | 170800 |
| 2021-12-27 | 51.25 | $56.23 | 109400 |
| 2021-12-23 | 48.94 | $55.70 | 108600 |
| 2021-12-22 | 47.10 | $55.29 | 125500 |
| 2021-12-21 | 45.28 | $54.89 | 791500 |
| 2021-12-20 | 39.52 | $53.73 | 402800 |
| 2021-12-17 | 43.61 | $54.82 | 333600 |
| 2021-12-16 | 49.78 | $56.19 | 348400 |
| 2021-12-15 | 47.51 | $55.75 | 136700 |
| 2021-12-14 | 46.10 | $55.48 | 149100 |
| 2021-12-13 | 45.00 | $55.27 | 126600 |
| 2021-12-10 | 48.19 | $55.99 | 110600 |
| 2021-12-09 | 48.05 | $55.96 | 128600 |
| 2021-12-08 | 49.28 | $56.24 | 120800 |
| 2021-12-07 | 50.02 | $56.41 | 140500 |
| 2021-12-06 | 45.84 | $55.49 | 217700 |
| 2021-12-03 | 41.88 | $54.70 | 188800 |
| 2021-12-02 | 45.48 | $55.60 | 156900 |
| 2021-12-01 | 36.56 | $54.05 | 722900 |
| 2021-11-30 | 39.07 | $54.69 | 313700 |
| 2021-11-29 | 45.45 | $56.07 | 160700 |
| 2021-11-26 | 44.71 | $55.95 | 223000 |
| 2021-11-24 | 56.53 | $57.88 | 105700 |
| 2021-11-23 | 57.27 | $57.98 | 190500 |
| 2021-11-22 | 52.18 | $57.13 | 183500 |
| 2021-11-19 | 47.50 | $56.46 | 219300 |
| 2021-11-18 | 51.74 | $57.05 | 182400 |
| 2021-11-17 | 53.59 | $57.29 | 158100 |
| 2021-11-16 | 58.92 | $57.93 | 97300 |
| 2021-11-15 | 59.18 | $57.96 | 97900 |
| 2021-11-12 | 59.18 | $57.96 | 247700 |
| 2021-11-11 | 58.96 | $57.92 | 79600 |
| 2021-11-10 | 57.77 | $57.70 | 115000 |
| 2021-11-09 | 58.80 | $57.84 | 213400 |
| 2021-11-08 | 60.86 | $58.12 | 218900 |
| 2021-11-05 | 59.66 | $57.87 | 180600 |
| 2021-11-04 | 59.14 | $57.76 | 285200 |
| 2021-11-03 | 64.25 | $58.47 | 156300 |
| 2021-11-02 | 62.51 | $58.07 | 163500 |
| 2021-11-01 | 62.21 | $58.00 | 262100 |
| 2021-10-29 | 60.96 | $57.71 | 189400 |
| 2021-10-28 | 62.04 | $57.87 | 132700 |
| 2021-10-27 | 58.94 | $57.15 | 1.0M |
| 2021-10-26 | 66.93 | $58.26 | 184600 |
| 2021-10-25 | 66.89 | $58.25 | 241800 |
| 2021-10-22 | 66.89 | $58.25 | 356200 |
| 2021-10-21 | 64.19 | $57.53 | 163600 |
| 2021-10-20 | 65.31 | $57.69 | 187200 |
| 2021-10-19 | 63.08 | $57.11 | 298700 |
| 2021-10-18 | 60.86 | $56.57 | 442100 |
| 2021-10-15 | 61.06 | $56.60 | 265100 |
| 2021-10-14 | 57.91 | $55.86 | 125500 |
| 2021-10-13 | 53.64 | $54.97 | 163900 |
| 2021-10-12 | 55.13 | $55.22 | 244200 |
| 2021-10-11 | 55.66 | $55.31 | 147800 |
| 2021-10-08 | 58.58 | $55.80 | 106100 |
| 2021-10-07 | 57.54 | $55.56 | 120900 |
| 2021-10-06 | 55.66 | $55.13 | 115400 |
| 2021-10-05 | 55.31 | $55.05 | 158700 |
| 2021-10-04 | 51.33 | $54.18 | 222500 |
| 2021-10-01 | 52.92 | $54.49 | 198600 |
| 2021-09-30 | 49.04 | $53.69 | 403900 |
| 2021-09-29 | 53.04 | $54.46 | 115900 |
| 2021-09-28 | 52.85 | $54.42 | 139600 |
| 2021-09-27 | 57.42 | $55.25 | 171500 |
| 2021-09-24 | 54.05 | $54.51 | 119000 |
| 2021-09-23 | 52.61 | $54.21 | 105500 |
| 2021-09-22 | 45.51 | $52.90 | 126800 |
| 2021-09-21 | 40.75 | $52.16 | 133900 |
| 2021-09-20 | 40.93 | $52.20 | 271200 |
| 2021-09-17 | 47.32 | $53.46 | 86300 |
| 2021-09-16 | 50.15 | $53.94 | 101300 |
| 2021-09-15 | 50.75 | $54.04 | 78100 |
| 2021-09-14 | 47.33 | $53.47 | 288900 |
| 2021-09-13 | 51.89 | $54.23 | 135500 |
| 2021-09-10 | 48.48 | $53.68 | 125600 |
| 2021-09-09 | 50.72 | $54.04 | 191800 |
| 2021-09-08 | 50.23 | $53.96 | 121100 |
| 2021-09-07 | 51.07 | $54.10 | 96700 |
| 2021-09-03 | 53.48 | $54.50 | 79800 |
| 2021-09-02 | 54.90 | $54.73 | 205600 |
| 2021-09-01 | 54.35 | $54.62 | 98400 |
| 2021-08-31 | 55.88 | $54.88 | 120100 |
| 2021-08-30 | 55.70 | $54.84 | 127900 |
| 2021-08-27 | 60.38 | $55.63 | 117000 |
| 2021-08-26 | 56.66 | $54.78 | 149900 |
| 2021-08-25 | 59.14 | $55.18 | 179600 |
| 2021-08-24 | 56.32 | $54.56 | 244100 |
| 2021-08-23 | 54.54 | $54.19 | 92000 |
| 2021-08-20 | 52.25 | $53.73 | 105000 |
| 2021-08-19 | 50.06 | $53.31 | 118800 |
| 2021-08-18 | 52.51 | $53.76 | 102300 |
| 2021-08-17 | 55.67 | $54.31 | 98400 |
| 2021-08-16 | 58.79 | $54.82 | 110700 |
| 2021-08-13 | 59.54 | $54.94 | 111000 |
| 2021-08-12 | 61.77 | $55.30 | 137000 |
| 2021-08-11 | 61.66 | $55.27 | 161500 |
| 2021-08-10 | 59.07 | $54.60 | 275800 |
| 2021-08-09 | 57.10 | $54.12 | 136900 |
| 2021-08-06 | 56.65 | $54.01 | 142000 |
| 2021-08-05 | 52.04 | $52.96 | 98100 |
| 2021-08-04 | 48.79 | $52.30 | 497700 |
| 2021-08-03 | 50.31 | $52.61 | 170900 |
| 2021-08-02 | 47.71 | $52.09 | 172900 |
| 2021-07-30 | 48.17 | $52.19 | 144300 |
| 2021-07-29 | 49.67 | $52.52 | 81500 |
| 2021-07-28 | 47.01 | $51.96 | 305700 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-18.55
2026-07-24
Close Price
$80.22
Vol: 128400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -18.55 | $80.22 | 128400 |
| 2026-07-23 | -31.93 | $79.52 | 139900 |
| 2026-07-22 | -24.86 | $79.89 | 91200 |
| 2026-07-21 | -21.80 | $80.05 | 58366 |
| 2026-07-20 | -22.94 | $79.99 | 56647 |
| 2026-07-17 | -16.32 | $80.32 | 75850 |
| 2026-07-16 | -1.70 | $81.05 | 75500 |
| 2026-07-15 | -7.96 | $80.60 | 78757 |
| 2026-07-14 | -15.14 | $80.12 | 73342 |
| 2026-07-13 | -13.93 | $79.86 | 60027 |
| 2026-07-10 | -18.03 | $79.43 | 84302 |
| 2026-07-09 | -22.10 | $79.17 | 151843 |
| 2026-07-08 | -34.21 | $78.37 | 334500 |
| 2026-07-07 | -10.57 | $79.88 | 75847 |
| 2026-07-06 | -0.98 | $80.00 | 130800 |
| 2026-07-02 | -0.98 | $79.24 | 129446 |
| 2026-07-01 | -5.54 | $78.24 | 73745 |
| 2026-06-30 | -25.32 | $76.56 | 94600 |
| 2026-06-29 | -23.55 | $76.67 | 77903 |
| 2026-06-26 | -26.29 | $76.50 | 83916 |
| 2026-06-25 | -30.32 | $76.25 | 86300 |
| 2026-06-24 | -25.00 | $76.58 | 159348 |
| 2026-06-23 | -22.42 | $76.74 | 222092 |
| 2026-06-22 | -28.06 | $76.39 | 117537 |
| 2026-06-18 | -33.87 | $76.03 | 75638 |
| 2026-06-17 | -20.00 | $76.89 | 87400 |
| 2026-06-16 | -1.08 | $77.41 | 91400 |
| 2026-06-15 | -12.65 | $76.28 | 76000 |
| 2026-06-12 | -6.55 | $76.07 | 66334 |
| 2026-06-11 | -6.31 | $75.05 | 113121 |
| 2026-06-10 | -24.62 | $74.44 | 66937 |
| 2026-06-09 | -11.43 | $74.72 | 108200 |
| 2026-06-08 | -23.22 | $73.98 | 72330 |
| 2026-06-05 | -7.87 | $74.39 | 92163 |
| 2026-06-04 | -6.45 | $74.25 | 149600 |
| 2026-06-03 | -85.17 | $72.32 | 161300 |
| 2026-06-02 | -52.63 | $73.36 | 62821 |
| 2026-06-01 | -54.82 | $73.31 | 74600 |
| 2026-05-29 | -55.43 | $73.51 | 93904 |
| 2026-05-28 | -69.20 | $73.13 | 121900 |
| 2026-05-27 | -61.59 | $73.34 | 92500 |
| 2026-05-26 | -38.04 | $73.99 | 107600 |
| 2026-05-22 | -39.86 | $73.94 | 93900 |
| 2026-05-21 | -45.29 | $73.79 | 118327 |
| 2026-05-20 | -51.45 | $73.62 | 108239 |
| 2026-05-19 | -87.87 | $72.78 | 101500 |
| 2026-05-18 | -67.70 | $73.60 | 105000 |
| 2026-05-15 | -91.01 | $72.77 | 58200 |
| 2026-05-14 | -82.58 | $73.07 | 89900 |
| 2026-05-13 | -95.51 | $72.61 | 107466 |
| 2026-05-12 | -71.91 | $73.45 | 153827 |
| 2026-05-11 | -94.62 | $73.02 | 96825 |
| 2026-05-08 | -64.54 | $73.28 | 66840 |
| 2026-05-07 | -56.26 | $73.63 | 116532 |
| 2026-05-06 | -46.81 | $74.03 | 121887 |
| 2026-05-05 | -53.90 | $73.73 | 78946 |
| 2026-05-04 | -43.58 | $73.60 | 126913 |
| 2026-05-01 | -33.69 | $74.11 | 156105 |
| 2026-04-30 | -23.20 | $74.40 | 120910 |
| 2026-04-29 | -27.95 | $74.07 | 101900 |
| 2026-04-28 | -26.41 | $74.14 | 124100 |
| 2026-04-27 | -25.16 | $74.08 | 55800 |
| 2026-04-24 | -29.45 | $73.58 | 94100 |
| 2026-04-23 | -24.24 | $74.01 | 1.1M |
| 2026-04-22 | -17.33 | $74.58 | 79895 |
| 2026-04-21 | -15.88 | $74.70 | 138912 |
| 2026-04-20 | -6.29 | $75.21 | 76147 |
| 2026-04-17 | -9.69 | $74.94 | 176837 |
| 2026-04-16 | -7.06 | $74.21 | 105328 |
| 2026-04-15 | -3.33 | $74.43 | 94769 |
| 2026-04-14 | -2.56 | $73.86 | 102000 |
| 2026-04-13 | -0.34 | $73.61 | 100011 |
| 2026-04-10 | -18.15 | $72.36 | 99712 |
| 2026-04-09 | -4.63 | $73.12 | 143200 |
| 2026-04-08 | -6.04 | $72.89 | 97521 |
| 2026-04-07 | -25.00 | $71.00 | 78361 |
| 2026-04-06 | -25.23 | $70.99 | 94931 |
| 2026-04-02 | -37.04 | $70.48 | 84500 |
| 2026-04-01 | -59.33 | $70.18 | 124330 |
| 2026-03-31 | -58.99 | $70.20 | 128719 |
| 2026-03-30 | -84.71 | $68.67 | 158700 |
| 2026-03-27 | -97.14 | $67.93 | 229900 |
| 2026-03-26 | -82.70 | $69.69 | 129606 |
| 2026-03-25 | -78.65 | $70.11 | 104443 |
| 2026-03-24 | -80.90 | $69.97 | 145770 |
| 2026-03-23 | -81.54 | $69.93 | 224600 |
| 2026-03-20 | -92.78 | $69.23 | 130300 |
| 2026-03-19 | -89.07 | $69.55 | 262528 |
| 2026-03-18 | -96.30 | $69.54 | 143517 |
| 2026-03-17 | -82.26 | $70.40 | 236332 |
| 2026-03-16 | -88.89 | $70.00 | 117822 |
| 2026-03-13 | -99.01 | $69.39 | 179148 |
| 2026-03-12 | -98.75 | $69.41 | 188021 |
| 2026-03-11 | -90.62 | $70.54 | 167900 |
| 2026-03-10 | -83.12 | $71.16 | 153100 |
| 2026-03-09 | -78.69 | $71.53 | 175739 |
| 2026-03-06 | -83.07 | $71.87 | 128193 |
| 2026-03-05 | -75.56 | $72.93 | 124223 |
| 2026-03-04 | -68.21 | $73.39 | 113909 |
| 2026-03-03 | -74.12 | $73.02 | 355706 |
| 2026-03-02 | -74.75 | $73.19 | 121930 |
| 2026-02-27 | -76.09 | $73.11 | 144815 |
| 2026-02-26 | -48.16 | $74.78 | 86309 |
| 2026-02-25 | -63.04 | $73.89 | 163109 |
| 2026-02-24 | -83.44 | $72.67 | 137141 |
| 2026-02-23 | -97.62 | $72.32 | 182800 |
| 2026-02-20 | -62.84 | $74.87 | 84826 |
| 2026-02-19 | -72.07 | $74.46 | 97218 |
| 2026-02-18 | -57.88 | $75.09 | 82540 |
| 2026-02-17 | -70.95 | $74.51 | 133312 |
| 2026-02-13 | -87.80 | $73.82 | 114739 |
| 2026-02-12 | -92.31 | $73.82 | 118800 |
| 2026-02-11 | -96.52 | $75.37 | 120871 |
| 2026-02-10 | -64.05 | $76.55 | 100901 |
| 2026-02-09 | -50.45 | $77.09 | 94400 |
| 2026-02-06 | -55.19 | $77.48 | 117131 |
| 2026-02-05 | -86.98 | $76.05 | 85800 |
| 2026-02-04 | -67.46 | $76.95 | 90500 |
| 2026-02-03 | -80.79 | $76.38 | 109466 |
| 2026-02-02 | -67.90 | $77.01 | 128345 |
| 2026-01-30 | -84.16 | $76.22 | 133316 |
| 2026-01-29 | -79.01 | $76.47 | 115700 |
| 2026-01-28 | -95.06 | $75.69 | 126200 |
| 2026-01-27 | -94.77 | $75.78 | 160800 |
| 2026-01-26 | -85.14 | $76.30 | 110800 |
| 2026-01-23 | -94.27 | $75.87 | 117600 |
| 2026-01-22 | -73.71 | $77.03 | 105026 |
| 2026-01-21 | -85.84 | $76.49 | 91334 |
| 2026-01-20 | -96.40 | $76.02 | 161206 |
| 2026-01-16 | -71.16 | $77.62 | 138925 |
| 2026-01-15 | -70.37 | $77.65 | 312015 |
| 2026-01-14 | -81.75 | $77.22 | 364809 |
| 2026-01-13 | -95.30 | $77.27 | 242514 |
| 2026-01-12 | -52.41 | $78.68 | 159922 |
| 2026-01-09 | -27.71 | $79.34 | 116402 |
| 2026-01-08 | -15.35 | $79.61 | 90400 |
| 2026-01-07 | -26.20 | $79.11 | 163600 |
| 2026-01-06 | -2.82 | $80.18 | 158000 |
| 2026-01-05 | -11.06 | $79.80 | 182400 |
| 2026-01-02 | -38.07 | $78.01 | 125200 |
| 2025-12-31 | -38.41 | $77.74 | 164222 |
| 2025-12-30 | -22.84 | $78.37 | 93928 |
| 2025-12-29 | -17.46 | $78.62 | 76700 |
| 2025-12-26 | -7.54 | $79.08 | 42512 |
| 2025-12-24 | -4.16 | $79.23 | 54800 |
| 2025-12-23 | -4.11 | $78.79 | 76379 |
| 2025-12-22 | -2.47 | $78.74 | 96504 |
| 2025-12-19 | -13.43 | $77.75 | 108849 |
| 2025-12-18 | -15.40 | $77.61 | 102027 |
| 2025-12-17 | -13.97 | $77.70 | 82548 |
| 2025-12-16 | -13.81 | $77.71 | 188227 |
| 2025-12-15 | -7.30 | $78.12 | 108514 |
| 2025-12-12 | -5.18 | $78.14 | 118700 |
| 2025-12-11 | -1.84 | $78.15 | 56500 |
| 2025-12-10 | -5.47 | $76.77 | 57930 |
| 2025-12-09 | -21.41 | $75.73 | 69300 |
| 2025-12-08 | -14.55 | $75.92 | 59410 |
| 2025-12-05 | -8.22 | $76.19 | 72007 |
| 2025-12-04 | -5.54 | $76.20 | 70200 |
| 2025-12-03 | -8.54 | $76.03 | 85020 |
| 2025-12-02 | -33.17 | $75.02 | 144309 |
| 2025-12-01 | -31.95 | $75.07 | 87418 |
| 2025-11-28 | -20.00 | $75.56 | 33700 |
| 2025-11-26 | -31.46 | $75.09 | 95149 |
| 2025-11-25 | -43.90 | $74.58 | 106874 |
| 2025-11-24 | -69.76 | $73.52 | 103616 |
| 2025-11-21 | -75.61 | $73.28 | 115400 |
| 2025-11-20 | -98.78 | $72.33 | 168600 |
| 2025-11-19 | -84.24 | $72.96 | 81400 |
| 2025-11-18 | -92.12 | $72.64 | 142535 |
| 2025-11-17 | -92.58 | $72.76 | 109141 |
| 2025-11-14 | -66.25 | $74.26 | 79744 |
| 2025-11-13 | -44.27 | $74.95 | 78800 |
| 2025-11-12 | -9.32 | $76.05 | 68947 |
| 2025-11-11 | -23.80 | $75.37 | 39164 |
| 2025-11-10 | -33.13 | $75.06 | 84900 |
| 2025-11-07 | -41.57 | $74.78 | 85934 |
| 2025-11-06 | -59.04 | $74.20 | 82043 |
| 2025-11-05 | -50.90 | $74.47 | 103212 |
| 2025-11-04 | -63.06 | $74.17 | 464008 |
| 2025-11-03 | -71.77 | $73.91 | 121400 |
| 2025-10-31 | -64.64 | $74.18 | 111432 |
| 2025-10-30 | -72.03 | $73.90 | 137445 |
| 2025-10-29 | -75.73 | $73.76 | 164325 |
| 2025-10-28 | -42.22 | $75.03 | 161110 |
| 2025-10-27 | -33.50 | $75.54 | 80695 |
| 2025-10-24 | -40.64 | $75.25 | 73200 |
| 2025-10-23 | -59.85 | $74.47 | 76329 |
| 2025-10-22 | -65.02 | $74.26 | 109400 |
| 2025-10-21 | -54.68 | $74.68 | 119840 |
| 2025-10-20 | -61.05 | $74.69 | 113547 |
| 2025-10-17 | -80.84 | $73.75 | 118608 |
| 2025-10-16 | -94.53 | $73.10 | 201700 |
| 2025-10-15 | -57.36 | $75.45 | 91600 |
| 2025-10-14 | -53.75 | $75.59 | 157400 |
| 2025-10-13 | -80.36 | $74.56 | 65107 |
| 2025-10-10 | -98.97 | $73.84 | 74913 |
| 2025-10-09 | -86.59 | $75.54 | 82100 |
| 2025-10-08 | -73.17 | $75.87 | 63058 |
| 2025-10-07 | -58.13 | $76.24 | 59200 |
| 2025-10-06 | -62.20 | $76.14 | 122605 |
| 2025-10-03 | -59.76 | $76.20 | 75820 |
| 2025-10-02 | -83.74 | $75.61 | 115000 |
| 2025-10-01 | -85.65 | $75.64 | 468419 |
| 2025-09-30 | -56.12 | $76.34 | 77103 |
| 2025-09-29 | -39.66 | $76.73 | 52400 |
| 2025-09-26 | -48.52 | $76.52 | 55200 |
| 2025-09-25 | -71.73 | $75.97 | 97600 |
| 2025-09-24 | -60.34 | $76.24 | 67939 |
| 2025-09-23 | -48.10 | $76.53 | 87000 |
| 2025-09-22 | -33.76 | $76.87 | 134000 |
| 2025-09-19 | -27.60 | $76.98 | 51100 |
| 2025-09-18 | -13.33 | $77.23 | 106414 |
| 2025-09-17 | -10.00 | $76.98 | 163304 |
| 2025-09-16 | -30.88 | $76.25 | 72713 |
| 2025-09-15 | -25.00 | $76.41 | 65027 |
| 2025-09-12 | -16.18 | $76.65 | 69446 |
| 2025-09-11 | -4.41 | $76.97 | 63900 |
| 2025-09-10 | -48.53 | $75.77 | 62200 |
| 2025-09-09 | -35.16 | $76.00 | 73648 |
| 2025-09-08 | -35.98 | $75.82 | 77701 |
| 2025-09-05 | -37.82 | $75.63 | 193937 |
| 2025-09-04 | -2.42 | $76.86 | 56300 |
| 2025-09-03 | -21.98 | $76.05 | 73500 |
| 2025-09-02 | -18.60 | $76.19 | 81613 |
| 2025-08-29 | -3.62 | $76.81 | 79034 |
| 2025-08-28 | -4.00 | $76.59 | 64300 |
| 2025-08-27 | -5.11 | $76.54 | 71600 |
| 2025-08-26 | -0.48 | $76.41 | 78300 |
| 2025-08-25 | -14.18 | $75.84 | 128810 |
| 2025-08-22 | -3.13 | $76.30 | 83300 |
| 2025-08-21 | -28.69 | $74.83 | 53700 |
| 2025-08-20 | -22.84 | $75.04 | 69300 |
| 2025-08-19 | -31.20 | $74.74 | 79400 |
| 2025-08-18 | -32.87 | $74.68 | 67300 |
| 2025-08-15 | -33.70 | $74.65 | 107800 |
| 2025-08-14 | -11.14 | $75.46 | 73000 |
| 2025-08-13 | -20.89 | $75.11 | 67500 |
| 2025-08-12 | -30.92 | $74.75 | 105800 |
| 2025-08-11 | -60.72 | $73.68 | 66600 |
| 2025-08-08 | -59.89 | $73.71 | 129700 |
| 2025-08-07 | -79.39 | $73.01 | 79800 |
| 2025-08-06 | -58.22 | $73.77 | 82700 |
| 2025-08-05 | -65.46 | $73.51 | 127000 |
| 2025-08-04 | -58.22 | $73.77 | 96600 |
| 2025-08-01 | -82.17 | $72.91 | 95000 |
| 2025-07-31 | -52.15 | $74.28 | 101900 |
| 2025-07-30 | -33.99 | $74.83 | 87300 |
| 2025-07-29 | -30.69 | $74.93 | 77400 |
| 2025-07-28 | -15.84 | $75.38 | 91100 |
| 2025-07-25 | -1.65 | $75.81 | 53400 |
| 2025-07-24 | -16.11 | $75.28 | 59200 |
| 2025-07-23 | -1.92 | $75.45 | 60800 |
| 2025-07-22 | -19.38 | $74.89 | 63000 |
| 2025-07-21 | -18.65 | $74.54 | 61300 |
| 2025-07-18 | -14.81 | $74.74 | 71300 |
| 2025-07-17 | -15.38 | $74.71 | 79900 |
| 2025-07-16 | -31.54 | $73.87 | 97500 |
| 2025-07-15 | -42.50 | $73.30 | 120600 |
| 2025-07-14 | -15.91 | $74.67 | 119200 |
| 2025-07-11 | -28.03 | $74.03 | 100900 |
| 2025-07-10 | -12.69 | $74.84 | 99000 |
| 2025-07-09 | -21.97 | $74.35 | 87300 |
| 2025-07-08 | -25.57 | $74.16 | 96800 |
| 2025-07-07 | -14.20 | $74.76 | 112800 |
| 2025-07-03 | -1.33 | $75.44 | 60300 |
| 2025-07-02 | -1.58 | $74.59 | 123300 |
| 2025-07-01 | -3.39 | $74.51 | 661500 |
| 2025-06-30 | -2.31 | $74.04 | 166800 |
| 2025-06-27 | -11.58 | $73.36 | 59400 |
| 2025-06-26 | -3.02 | $73.12 | 58400 |
| 2025-06-25 | -17.39 | $72.51 | 80700 |
| 2025-06-24 | -9.78 | $72.72 | 94400 |
| 2025-06-23 | -26.15 | $71.64 | 98800 |
| 2025-06-20 | -58.30 | $70.73 | 49800 |
| 2025-06-18 | -55.48 | $70.81 | 272700 |
| 2025-06-17 | -58.97 | $70.74 | 100500 |
| 2025-06-16 | -47.81 | $71.22 | 73700 |
| 2025-06-13 | -73.75 | $70.39 | 112800 |
| 2025-06-12 | -25.94 | $71.92 | 93100 |
| 2025-06-11 | -26.56 | $71.90 | 209800 |
| 2025-06-10 | -24.06 | $71.98 | 110900 |
| 2025-06-09 | -26.56 | $71.90 | 102000 |
| 2025-06-06 | -15.00 | $72.27 | 157600 |
| 2025-06-05 | -45.63 | $71.29 | 98200 |
| 2025-06-04 | -33.93 | $71.42 | 72800 |
| 2025-06-03 | -20.50 | $71.85 | 64300 |
| 2025-06-02 | -26.65 | $71.58 | 75300 |
| 2025-05-30 | -28.25 | $71.51 | 53000 |
| 2025-05-29 | -26.36 | $71.39 | 53700 |
| 2025-05-28 | -25.95 | $71.05 | 56400 |
| 2025-05-27 | -18.02 | $71.57 | 75700 |
| 2025-05-23 | -38.47 | $70.23 | 66800 |
| 2025-05-22 | -34.50 | $70.49 | 100800 |
| 2025-05-21 | -33.23 | $70.52 | 90300 |
| 2025-05-20 | -8.20 | $72.20 | 72600 |
| 2025-05-19 | -1.67 | $72.61 | 68700 |
| 2025-05-16 | -0.61 | $72.59 | 79300 |
| 2025-05-15 | -0.86 | $72.11 | 176800 |
| 2025-05-14 | -5.24 | $71.70 | 108700 |
| 2025-05-13 | -3.42 | $71.87 | 226400 |
| 2025-05-12 | -3.79 | $71.46 | 87300 |
| 2025-05-09 | -8.53 | $69.81 | 63300 |
| 2025-05-08 | -8.08 | $69.77 | 95200 |
| 2025-05-07 | -5.62 | $69.09 | 63400 |
| 2025-05-06 | -10.02 | $68.66 | 92600 |
| 2025-05-05 | -4.65 | $69.13 | 88700 |
| 2025-05-02 | -1.73 | $69.45 | 155000 |
| 2025-05-01 | -4.42 | $67.98 | 151000 |
| 2025-04-30 | -20.14 | $67.96 | 102800 |
| 2025-04-29 | -20.22 | $67.95 | 98700 |
| 2025-04-28 | -25.99 | $67.28 | 226500 |
| 2025-04-25 | -28.06 | $67.04 | 118200 |
| 2025-04-24 | -26.93 | $67.31 | 73500 |
| 2025-04-23 | -38.43 | $66.45 | 115400 |
| 2025-04-22 | -44.93 | $65.63 | 147300 |
| 2025-04-21 | -62.04 | $63.47 | 74000 |
| 2025-04-17 | -50.63 | $64.91 | 106600 |
| 2025-04-16 | -52.77 | $64.64 | 72400 |
| 2025-04-15 | -45.01 | $65.62 | 290200 |
| 2025-04-14 | -46.67 | $65.41 | 124300 |
| 2025-04-11 | -52.30 | $64.70 | 78600 |
| 2025-04-10 | -59.98 | $63.73 | 231100 |
| 2025-04-09 | -42.55 | $65.93 | 258900 |
| 2025-04-08 | -80.98 | $61.08 | 231400 |
| 2025-04-07 | -79.16 | $61.31 | 438900 |
| 2025-04-04 | -98.70 | $61.46 | 351100 |
| 2025-04-03 | -97.86 | $66.27 | 181700 |
| 2025-04-02 | -24.51 | $70.04 | 413800 |
| 2025-04-01 | -37.55 | $69.37 | 316800 |
| 2025-03-31 | -42.56 | $69.52 | 131100 |
| 2025-03-28 | -67.64 | $68.72 | 72000 |
| 2025-03-27 | -50.70 | $70.06 | 96300 |
| 2025-03-26 | -47.79 | $70.29 | 70000 |
| 2025-03-25 | -43.36 | $70.64 | 94500 |
| 2025-03-24 | -48.04 | $70.27 | 194300 |
| 2025-03-21 | -64.60 | $68.96 | 167300 |
| 2025-03-20 | -58.53 | $69.44 | 164800 |
| 2025-03-19 | -58.66 | $69.43 | 182200 |
| 2025-03-18 | -69.81 | $68.56 | 78000 |
| 2025-03-17 | -67.17 | $68.79 | 68300 |
| 2025-03-14 | -78.53 | $67.88 | 108100 |
| 2025-03-13 | -98.25 | $66.30 | 135900 |
| 2025-03-12 | -91.57 | $66.89 | 134000 |
| 2025-03-11 | -94.09 | $66.69 | 320000 |
| 2025-03-10 | -91.35 | $67.09 | 333600 |
| 2025-03-07 | -80.28 | $69.01 | 275500 |
| 2025-03-06 | -93.41 | $69.30 | 148300 |
| 2025-03-05 | -79.23 | $70.56 | 114400 |
| 2025-03-04 | -90.87 | $70.08 | 291200 |
| 2025-03-03 | -45.59 | $72.71 | 244100 |
| 2025-02-28 | -26.47 | $73.36 | 122000 |
| 2025-02-27 | -66.76 | $71.99 | 84500 |
| 2025-02-26 | -77.94 | $71.61 | 91100 |
| 2025-02-25 | -76.76 | $71.65 | 176100 |
| 2025-02-24 | -86.79 | $71.83 | 121000 |
| 2025-02-21 | -92.57 | $71.77 | 128500 |
| 2025-02-20 | -55.29 | $72.85 | 116900 |
| 2025-02-19 | -8.99 | $74.02 | 117900 |
| 2025-02-18 | -3.37 | $74.17 | 94200 |
| 2025-02-14 | -19.35 | $73.60 | 64400 |
| 2025-02-13 | -20.72 | $73.45 | 94800 |
| 2025-02-12 | -30.57 | $72.93 | 168200 |
| 2025-02-11 | -15.18 | $73.29 | 151400 |
| 2025-02-10 | -14.73 | $73.17 | 108000 |
| 2025-02-07 | -7.30 | $73.72 | 184900 |
| 2025-02-06 | 0.00 | $74.12 | 117400 |
| 2025-02-05 | -7.49 | $73.53 | 88900 |
| 2025-02-04 | -18.45 | $72.74 | 167900 |
| 2025-02-03 | -16.64 | $72.87 | 192900 |
| 2025-01-31 | -12.76 | $73.15 | 145800 |
| 2025-01-30 | -4.99 | $73.71 | 107000 |
| 2025-01-29 | -8.06 | $73.02 | 391500 |
| 2025-01-28 | -3.31 | $73.00 | 183800 |
| 2025-01-27 | 0.00 | $73.07 | 101000 |
| 2025-01-24 | -1.94 | $72.43 | 113500 |
| 2025-01-23 | -3.28 | $72.17 | 190300 |
| 2025-01-22 | -5.81 | $71.89 | 161600 |
| 2025-01-21 | -2.62 | $72.06 | 182000 |
| 2025-01-17 | -1.49 | $71.50 | 147300 |
| 2025-01-16 | -0.25 | $70.89 | 80500 |
| 2025-01-15 | -16.31 | $70.35 | 211100 |
| 2025-01-14 | -60.44 | $68.66 | 216500 |
| 2025-01-13 | -82.34 | $67.69 | 113500 |
| 2025-01-10 | -93.72 | $67.23 | 238300 |
| 2025-01-08 | -61.32 | $68.96 | 142900 |
| 2025-01-07 | -70.24 | $68.79 | 125900 |
| 2025-01-06 | -65.94 | $69.03 | 338700 |
| 2025-01-03 | -63.55 | $69.23 | 121300 |
| 2025-01-02 | -77.86 | $68.48 | 517700 |
| 2024-12-31 | -75.67 | $68.68 | 90600 |
| 2024-12-30 | -78.87 | $68.63 | 119500 |
| 2024-12-27 | -66.99 | $69.39 | 109200 |
| 2024-12-26 | -58.24 | $69.98 | 72400 |
| 2024-12-24 | -62.95 | $69.68 | 58900 |
| 2024-12-23 | -74.41 | $68.95 | 163400 |
| 2024-12-20 | -76.30 | $68.83 | 197800 |
| 2024-12-19 | -94.93 | $68.07 | 152900 |
| 2024-12-18 | -100.00 | $67.77 | 146400 |
| 2024-12-17 | -93.19 | $70.27 | 161100 |
| 2024-12-16 | -85.37 | $70.83 | 99400 |
| 2024-12-13 | -88.36 | $70.73 | 115500 |
| 2024-12-12 | -78.51 | $71.06 | 99000 |
| 2024-12-11 | -69.85 | $71.35 | 125100 |
| 2024-12-10 | -82.09 | $70.94 | 99600 |
| 2024-12-09 | -77.61 | $71.09 | 96900 |
| 2024-12-06 | -35.32 | $72.21 | 138800 |
| 2024-12-05 | -36.91 | $72.04 | 129800 |
| 2024-12-04 | -34.89 | $72.12 | 383800 |
| 2024-12-03 | -18.47 | $72.17 | 259100 |
| 2024-12-02 | -12.54 | $72.61 | 356100 |
| 2024-11-29 | -4.41 | $73.31 | 41500 |
| 2024-11-27 | -5.11 | $73.25 | 80700 |
| 2024-11-26 | -2.19 | $73.12 | 93400 |
| 2024-11-25 | -2.31 | $73.11 | 129200 |
| 2024-11-22 | -1.20 | $72.47 | 134400 |
| 2024-11-21 | -3.93 | $71.68 | 179600 |
| 2024-11-20 | -13.76 | $70.72 | 139400 |
| 2024-11-19 | -10.24 | $70.95 | 188300 |
| 2024-11-18 | -4.59 | $71.32 | 140900 |
| 2024-11-15 | -9.17 | $71.02 | 157100 |
| 2024-11-14 | -13.61 | $70.73 | 104000 |
| 2024-11-13 | -10.40 | $70.94 | 142100 |
| 2024-11-12 | -8.72 | $71.05 | 141900 |
| 2024-11-11 | -4.59 | $71.32 | 290300 |
| 2024-11-08 | -11.83 | $70.00 | 184800 |
| 2024-11-07 | -20.97 | $69.40 | 219400 |
| 2024-11-06 | -1.67 | $70.55 | 235000 |
| 2024-11-05 | -39.15 | $66.13 | 52500 |
| 2024-11-04 | -57.00 | $65.37 | 71500 |
| 2024-11-01 | -42.99 | $65.77 | 561900 |
| 2024-10-31 | -45.09 | $65.68 | 62000 |
| 2024-10-30 | -20.42 | $66.64 | 49200 |
| 2024-10-29 | -26.11 | $66.37 | 55900 |
| 2024-10-28 | -19.79 | $66.67 | 60900 |
| 2024-10-25 | -36.42 | $65.88 | 83100 |
| 2024-10-24 | -22.53 | $66.54 | 63100 |
| 2024-10-23 | -25.05 | $66.42 | 442400 |
| 2024-10-22 | -20.21 | $66.65 | 56600 |
| 2024-10-21 | -19.16 | $66.70 | 60300 |
| 2024-10-18 | -3.37 | $67.45 | 58400 |
| 2024-10-17 | -4.00 | $67.42 | 53200 |
| 2024-10-16 | -0.23 | $67.16 | 81400 |
| 2024-10-15 | -15.94 | $66.34 | 82100 |
| 2024-10-14 | -2.11 | $66.10 | 113800 |
| 2024-10-11 | -1.76 | $65.65 | 55500 |
| 2024-10-10 | -18.87 | $64.27 | 39500 |
| 2024-10-09 | -4.76 | $64.53 | 52900 |
| 2024-10-08 | -18.91 | $63.89 | 77800 |
| 2024-10-07 | -27.72 | $63.55 | 54600 |
| 2024-10-04 | -8.03 | $64.31 | 47000 |
| 2024-10-03 | -37.05 | $63.19 | 138400 |
| 2024-10-02 | -29.27 | $63.49 | 45700 |
| 2024-10-01 | -32.12 | $63.38 | 88800 |
| 2024-09-30 | -19.69 | $63.86 | 274300 |
| 2024-09-27 | -25.65 | $63.63 | 44400 |
| 2024-09-26 | -31.35 | $63.41 | 49700 |
| 2024-09-25 | -39.38 | $63.10 | 57400 |
| 2024-09-24 | -29.53 | $63.48 | 86000 |
| 2024-09-23 | -13.21 | $64.11 | 74100 |
| 2024-09-20 | -14.77 | $64.05 | 50200 |
| 2024-09-19 | -1.55 | $64.56 | 69300 |
| 2024-09-18 | -19.56 | $63.68 | 45900 |
| 2024-09-17 | -15.98 | $63.81 | 64400 |
| 2024-09-16 | -24.52 | $63.50 | 49000 |
| 2024-09-13 | -45.73 | $62.73 | 41100 |
| 2024-09-12 | -56.47 | $62.34 | 64600 |
| 2024-09-11 | -53.88 | $62.03 | 59200 |
| 2024-09-10 | -39.96 | $62.34 | 64600 |
| 2024-09-09 | -29.34 | $62.87 | 69400 |
| 2024-09-06 | -44.08 | $62.08 | 55400 |
| 2024-09-05 | -23.62 | $63.06 | 60200 |
| 2024-09-04 | -11.77 | $63.68 | 518700 |
| 2024-09-03 | -10.09 | $63.72 | 95800 |
| 2024-08-30 | -1.39 | $64.23 | 53800 |
| 2024-08-29 | -3.52 | $63.73 | 56400 |
| 2024-08-28 | -4.61 | $63.16 | 54900 |
| 2024-08-27 | -2.97 | $63.04 | 94200 |
| 2024-08-26 | -5.78 | $62.87 | 76600 |
| 2024-08-23 | -2.63 | $62.71 | 50400 |
| 2024-08-22 | -13.92 | $61.86 | 122700 |
| 2024-08-21 | -16.67 | $61.71 | 52600 |
| 2024-08-20 | -17.77 | $61.65 | 70600 |
| 2024-08-19 | -11.72 | $61.98 | 43200 |
| 2024-08-16 | -19.05 | $61.58 | 56800 |
| 2024-08-15 | -25.46 | $61.23 | 40600 |
| 2024-08-14 | -37.91 | $60.55 | 70700 |
| 2024-08-13 | -51.10 | $59.83 | 95700 |
| 2024-08-12 | -61.36 | $59.27 | 59100 |
| 2024-08-09 | -54.76 | $59.63 | 41300 |
| 2024-08-08 | -59.89 | $59.35 | 60400 |
| 2024-08-07 | -76.92 | $58.42 | 71600 |
| 2024-08-06 | -76.74 | $58.43 | 150700 |
| 2024-08-05 | -90.29 | $57.69 | 134600 |
| 2024-08-02 | -71.52 | $59.43 | 253700 |
| 2024-08-01 | -37.17 | $60.94 | 125700 |
| 2024-07-31 | -13.50 | $62.01 | 130400 |
| 2024-07-30 | -7.33 | $62.10 | 135100 |
| 2024-07-29 | -21.30 | $61.45 | 68000 |
| 2024-07-26 | -17.26 | $61.61 | 61700 |
| 2024-07-25 | -32.09 | $60.79 | 73600 |
| 2024-07-24 | -38.36 | $60.47 | 54900 |
| 2024-07-23 | -21.92 | $61.31 | 63700 |
| 2024-07-22 | -25.05 | $61.15 | 78100 |
| 2024-07-19 | -32.88 | $60.75 | 32100 |
| 2024-07-18 | -23.68 | $61.22 | 110400 |
| 2024-07-17 | -1.04 | $62.07 | 64700 |
| 2024-07-16 | 0.00 | $61.65 | 127200 |
| 2024-07-15 | -3.67 | $60.69 | 112600 |
| 2024-07-12 | -7.95 | $59.76 | 73700 |
| 2024-07-11 | -0.35 | $59.63 | 67600 |
| 2024-07-10 | -3.13 | $58.92 | 62500 |
| 2024-07-09 | -17.41 | $58.60 | 335200 |
| 2024-07-08 | -25.98 | $58.26 | 65500 |
| 2024-07-05 | -24.02 | $58.30 | 109100 |
| 2024-07-03 | -13.24 | $58.52 | 42300 |
| 2024-07-02 | -2.56 | $58.65 | 219300 |
| 2024-07-01 | -35.38 | $58.01 | 87800 |
| 2024-06-28 | -38.97 | $57.94 | 53200 |
| 2024-06-27 | -56.41 | $57.60 | 49400 |
| 2024-06-26 | -52.31 | $57.68 | 75900 |
| 2024-06-25 | -39.49 | $57.93 | 99600 |
| 2024-06-24 | -16.41 | $58.38 | 84600 |
| 2024-06-21 | -53.85 | $57.83 | 45200 |
| 2024-06-20 | -45.49 | $58.26 | 49600 |
| 2024-06-18 | -57.40 | $57.93 | 73400 |
| 2024-06-17 | -69.90 | $57.65 | 73900 |
| 2024-06-14 | -89.40 | $57.07 | 60700 |
| 2024-06-13 | -88.32 | $57.35 | 48700 |
| 2024-06-12 | -84.41 | $57.55 | 76200 |
| 2024-06-11 | -92.78 | $57.33 | 68300 |
| 2024-06-10 | -71.26 | $58.01 | 58100 |
| 2024-06-07 | -63.16 | $58.21 | 32000 |
| 2024-06-06 | -68.42 | $58.08 | 69200 |
| 2024-06-05 | -68.02 | $58.09 | 63200 |
| 2024-06-04 | -74.90 | $57.92 | 41500 |
| 2024-06-03 | -61.94 | $58.24 | 60100 |
| 2024-05-31 | -44.09 | $58.54 | 73200 |
| 2024-05-30 | -61.25 | $57.81 | 41200 |
| 2024-05-29 | -70.63 | $57.51 | 50800 |
| 2024-05-28 | -53.44 | $58.06 | 51000 |
| 2024-05-24 | -35.94 | $58.62 | 48100 |
| 2024-05-23 | -49.69 | $58.18 | 307900 |
| 2024-05-22 | -21.25 | $59.09 | 48400 |
| 2024-05-21 | -11.56 | $59.40 | 50100 |
| 2024-05-20 | -19.38 | $59.15 | 65600 |
| 2024-05-17 | -0.94 | $59.74 | 75600 |
| 2024-05-16 | -6.96 | $59.40 | 57900 |
| 2024-05-15 | -0.27 | $59.50 | 80000 |
| 2024-05-14 | -6.28 | $58.93 | 48000 |
| 2024-05-13 | -14.99 | $58.61 | 75500 |
| 2024-05-10 | -3.98 | $58.87 | 59300 |
| 2024-05-09 | 0.00 | $58.76 | 47200 |
| 2024-05-08 | -2.80 | $58.27 | 391100 |
| 2024-05-07 | -8.27 | $58.04 | 44300 |
| 2024-05-06 | -26.71 | $57.96 | 59900 |
| 2024-05-03 | -49.41 | $57.20 | 73600 |
| 2024-05-02 | -57.40 | $56.93 | 85700 |
| 2024-05-01 | -65.85 | $56.74 | 90800 |
| 2024-04-30 | -66.94 | $56.70 | 55000 |
| 2024-04-29 | -51.09 | $57.28 | 35100 |
| 2024-04-26 | -50.76 | $57.44 | 42700 |
| 2024-04-25 | -50.87 | $57.46 | 45700 |
| 2024-04-24 | -41.15 | $57.85 | 39500 |
| 2024-04-23 | -40.15 | $57.89 | 65000 |
| 2024-04-22 | -52.37 | $57.40 | 84000 |
| 2024-04-19 | -68.83 | $56.74 | 66300 |
| 2024-04-18 | -88.53 | $55.95 | 39400 |
| 2024-04-17 | -94.51 | $55.71 | 89900 |
| 2024-04-16 | -97.26 | $55.60 | 85800 |
| 2024-04-15 | -94.86 | $55.99 | 199200 |
| 2024-04-12 | -94.88 | $56.35 | 97900 |
| 2024-04-11 | -82.96 | $57.26 | 95000 |
| 2024-04-10 | -76.34 | $57.50 | 97100 |
| 2024-04-09 | -38.55 | $58.49 | 87700 |
| 2024-04-08 | -29.01 | $58.74 | 71900 |
| 2024-04-05 | -43.13 | $58.37 | 53200 |
| 2024-04-04 | -61.07 | $57.90 | 69300 |
| 2024-04-03 | -36.26 | $58.55 | 117500 |
| 2024-04-02 | -32.73 | $58.60 | 324400 |
| 2024-04-01 | -20.36 | $58.94 | 197800 |
| 2024-03-28 | -3.39 | $59.40 | 89300 |
| 2024-03-27 | -6.69 | $59.06 | 90300 |
| 2024-03-26 | -34.57 | $58.31 | 57000 |
| 2024-03-25 | -32.08 | $58.30 | 52400 |
| 2024-03-22 | -32.76 | $58.28 | 202300 |
| 2024-03-21 | -6.14 | $59.06 | 142800 |
| 2024-03-20 | -0.39 | $58.57 | 586500 |
| 2024-03-19 | -17.92 | $57.64 | 83400 |
| 2024-03-18 | -26.88 | $57.39 | 129400 |
| 2024-03-15 | -32.97 | $57.22 | 59000 |
| 2024-03-14 | -24.47 | $57.45 | 67900 |
| 2024-03-13 | -2.58 | $58.05 | 82800 |
| 2024-03-12 | -2.64 | $57.74 | 100800 |
| 2024-03-11 | -7.80 | $57.48 | 50300 |
| 2024-03-08 | -9.14 | $57.43 | 113700 |
| 2024-03-07 | -10.47 | $57.30 | 51800 |
| 2024-03-06 | -3.80 | $57.34 | 92900 |
| 2024-03-05 | -7.67 | $57.06 | 63000 |
| 2024-03-04 | -8.01 | $56.92 | 110500 |
| 2024-03-01 | -11.22 | $56.82 | 104300 |
| 2024-02-29 | -9.88 | $56.83 | 53400 |
| 2024-02-28 | -7.29 | $56.78 | 113300 |
| 2024-02-27 | -8.39 | $56.68 | 46100 |
| 2024-02-26 | -15.22 | $56.46 | 53700 |
| 2024-02-23 | -6.43 | $56.64 | 52400 |
| 2024-02-22 | -3.61 | $56.40 | 64800 |
| 2024-02-21 | -19.35 | $55.73 | 59000 |
| 2024-02-20 | -23.79 | $55.62 | 77300 |
| 2024-02-16 | -13.71 | $55.87 | 80400 |
| 2024-02-15 | -3.21 | $56.10 | 86400 |
| 2024-02-14 | -14.54 | $55.14 | 65600 |
| 2024-02-13 | -32.55 | $54.52 | 77500 |
| 2024-02-12 | -6.45 | $55.41 | 83300 |
| 2024-02-09 | -15.32 | $55.04 | 64600 |
| 2024-02-08 | -24.32 | $54.74 | 70100 |
| 2024-02-07 | -19.22 | $54.91 | 79200 |
| 2024-02-06 | -29.43 | $54.57 | 96800 |
| 2024-02-05 | -35.44 | $54.37 | 67900 |
| 2024-02-02 | -22.52 | $54.80 | 94600 |
| 2024-02-01 | -28.83 | $54.59 | 95900 |
| 2024-01-31 | -28.83 | $54.59 | 93600 |
| 2024-01-30 | -1.53 | $55.44 | 93500 |
| 2024-01-29 | 0.00 | $54.92 | 78300 |
| 2024-01-26 | -4.47 | $54.57 | 85900 |
| 2024-01-25 | -3.52 | $54.41 | 88400 |
| 2024-01-24 | -15.04 | $54.14 | 526100 |
| 2024-01-23 | -14.50 | $53.93 | 178300 |
| 2024-01-22 | -11.00 | $54.00 | 145500 |
| 2024-01-19 | -17.16 | $53.62 | 231500 |
| 2024-01-18 | -70.41 | $52.72 | 588000 |
| 2024-01-17 | -76.33 | $52.62 | 155900 |
| 2024-01-16 | -81.69 | $52.75 | 96800 |
| 2024-01-12 | -57.78 | $53.13 | 93200 |
| 2024-01-11 | -26.58 | $53.32 | 80200 |
| 2024-01-10 | -14.96 | $53.53 | 113600 |
| 2024-01-09 | -16.90 | $53.43 | 188000 |
| 2024-01-08 | -1.92 | $53.85 | 92000 |
| 2024-01-05 | -13.06 | $53.47 | 101800 |
| 2024-01-04 | -21.05 | $53.19 | 105800 |
| 2024-01-03 | -25.73 | $53.03 | 296500 |
| 2024-01-02 | -8.77 | $53.61 | 76800 |
| 2023-12-29 | -9.92 | $53.55 | 108200 |
| 2023-12-28 | -2.21 | $53.82 | 153400 |
| 2023-12-27 | 0.00 | $53.69 | 228000 |
| 2023-12-26 | -2.61 | $53.46 | 127800 |
| 2023-12-22 | -9.03 | $53.18 | 89400 |
| 2023-12-21 | -11.64 | $53.07 | 134700 |
| 2023-12-20 | -23.00 | $52.58 | 117400 |
| 2023-12-19 | -1.14 | $53.51 | 145700 |
| 2023-12-18 | -12.94 | $52.97 | 115300 |
| 2023-12-15 | -14.78 | $52.87 | 158500 |
| 2023-12-14 | -3.63 | $53.38 | 133600 |
| 2023-12-13 | 0.00 | $52.75 | 98600 |
| 2023-12-12 | -0.26 | $51.74 | 178000 |
| 2023-12-11 | -1.86 | $51.42 | 110500 |
| 2023-12-08 | -3.85 | $51.10 | 180900 |
| 2023-12-07 | -10.14 | $50.82 | 95500 |
| 2023-12-06 | -16.22 | $50.55 | 627300 |
| 2023-12-05 | -9.43 | $50.77 | 97500 |
| 2023-12-04 | -2.99 | $51.05 | 165300 |
| 2023-12-01 | -1.90 | $50.96 | 122900 |
| 2023-11-30 | 0.00 | $50.42 | 69300 |
| 2023-11-29 | -5.77 | $49.92 | 101600 |
| 2023-11-28 | -3.64 | $49.51 | 123200 |
| 2023-11-27 | -3.12 | $49.52 | 68200 |
| 2023-11-24 | -0.86 | $49.64 | 42400 |
| 2023-11-22 | -1.60 | $49.45 | 99000 |
| 2023-11-21 | -3.63 | $49.21 | 67600 |
| 2023-11-20 | -1.81 | $49.31 | 177700 |
| 2023-11-17 | -0.19 | $49.12 | 46900 |
| 2023-11-16 | -1.61 | $48.80 | 233900 |
| 2023-11-15 | -2.81 | $48.74 | 93400 |
| 2023-11-14 | -5.19 | $48.47 | 84200 |
| 2023-11-13 | -6.45 | $47.38 | 74000 |
| 2023-11-10 | -5.91 | $47.40 | 92900 |
| 2023-11-09 | -19.89 | $46.88 | 58200 |
| 2023-11-08 | -13.17 | $47.13 | 126300 |
| 2023-11-07 | -12.10 | $47.17 | 48500 |
| 2023-11-06 | -11.29 | $47.20 | 85800 |
| 2023-11-03 | -5.91 | $47.40 | 173400 |
| 2023-11-02 | -25.54 | $46.67 | 93900 |
| 2023-11-01 | -56.99 | $45.50 | 339900 |
| 2023-10-31 | -64.78 | $45.21 | 76700 |
| 2023-10-30 | -77.42 | $44.74 | 129000 |
| 2023-10-27 | -97.04 | $44.01 | 126500 |
| 2023-10-26 | -93.86 | $44.87 | 125400 |
| 2023-10-25 | -94.20 | $44.86 | 136500 |
| 2023-10-24 | -88.85 | $45.07 | 133200 |
| 2023-10-23 | -98.95 | $44.78 | 81400 |
| 2023-10-20 | -97.30 | $45.10 | 78600 |
| 2023-10-19 | -70.47 | $45.83 | 59200 |
| 2023-10-18 | -53.77 | $46.43 | 73500 |
| 2023-10-17 | -41.51 | $47.32 | 94200 |
| 2023-10-16 | -49.61 | $47.01 | 88800 |
| 2023-10-13 | -65.27 | $46.41 | 43100 |
| 2023-10-12 | -64.75 | $46.43 | 89000 |
| 2023-10-11 | -57.07 | $46.81 | 232100 |
| 2023-10-10 | -59.06 | $46.73 | 87600 |
| 2023-10-09 | -68.73 | $46.34 | 165000 |
| 2023-10-06 | -68.73 | $46.34 | 134300 |
| 2023-10-05 | -78.41 | $45.95 | 62300 |
| 2023-10-04 | -84.86 | $45.69 | 131300 |
| 2023-10-03 | -96.73 | $45.26 | 214000 |
| 2023-10-02 | -93.52 | $46.08 | 121100 |
| 2023-09-29 | -85.86 | $46.56 | 73600 |
| 2023-09-28 | -75.08 | $46.88 | 149700 |
| 2023-09-27 | -87.88 | $46.50 | 80200 |
| 2023-09-26 | -97.30 | $46.59 | 93400 |
| 2023-09-25 | -82.88 | $47.27 | 92300 |
| 2023-09-22 | -100.00 | $47.12 | 106300 |
| 2023-09-21 | -87.83 | $47.45 | 77300 |
| 2023-09-20 | -41.38 | $48.27 | 56700 |
| 2023-09-19 | -24.04 | $48.61 | 81300 |
| 2023-09-18 | -20.67 | $48.68 | 70600 |
| 2023-09-15 | -24.52 | $48.60 | 53500 |
| 2023-09-14 | -0.48 | $49.10 | 65100 |
| 2023-09-13 | -17.95 | $48.63 | 48400 |
| 2023-09-12 | -13.85 | $48.71 | 53700 |
| 2023-09-11 | -34.67 | $48.33 | 36200 |
| 2023-09-08 | -46.19 | $48.16 | 43300 |
| 2023-09-07 | -60.94 | $48.03 | 56600 |
| 2023-09-06 | -57.03 | $48.13 | 139900 |
| 2023-09-05 | -51.56 | $48.27 | 71600 |
| 2023-09-01 | -41.32 | $48.72 | 47500 |
| 2023-08-31 | -55.90 | $48.30 | 64800 |
| 2023-08-30 | -50.69 | $48.45 | 48000 |
| 2023-08-29 | -52.08 | $48.41 | 55200 |
| 2023-08-28 | -68.75 | $47.93 | 61800 |
| 2023-08-25 | -81.88 | $47.57 | 56100 |
| 2023-08-24 | -85.57 | $47.46 | 53900 |
| 2023-08-23 | -84.45 | $47.54 | 78800 |
| 2023-08-22 | -97.87 | $47.10 | 85900 |
| 2023-08-21 | -88.14 | $47.56 | 67200 |
| 2023-08-18 | -85.90 | $47.63 | 81700 |
| 2023-08-17 | -96.79 | $47.60 | 200000 |
| 2023-08-16 | -99.19 | $47.86 | 103200 |
| 2023-08-15 | -97.03 | $48.02 | 88900 |
| 2023-08-14 | -85.37 | $48.91 | 82800 |
| 2023-08-11 | -54.87 | $49.07 | 63500 |
| 2023-08-10 | -57.52 | $49.01 | 61800 |
| 2023-08-09 | -58.85 | $48.98 | 49500 |
| 2023-08-08 | -41.56 | $49.35 | 91400 |
| 2023-08-07 | -16.34 | $49.81 | 56400 |
| 2023-08-04 | -30.64 | $49.25 | 77900 |
| 2023-08-03 | -24.80 | $49.39 | 82600 |
| 2023-08-02 | -23.25 | $49.38 | 75500 |
| 2023-08-01 | -12.00 | $49.83 | 80700 |
| 2023-07-31 | -10.75 | $49.88 | 96900 |
| 2023-07-28 | -17.25 | $49.62 | 208700 |
| 2023-07-27 | -19.66 | $49.50 | 140800 |
| 2023-07-26 | -2.63 | $50.18 | 85800 |
| 2023-07-25 | -10.22 | $49.78 | 131700 |
| 2023-07-24 | -3.58 | $50.08 | 87100 |
| 2023-07-21 | -7.03 | $49.60 | 103600 |
| 2023-07-20 | -0.22 | $49.81 | 161400 |
| 2023-07-19 | -2.75 | $49.61 | 230400 |
| 2023-07-18 | -0.76 | $49.28 | 91000 |
| 2023-07-17 | -4.13 | $48.62 | 147000 |
| 2023-07-14 | -17.46 | $48.16 | 204900 |
| 2023-07-13 | -1.58 | $48.48 | 163200 |
| 2023-07-12 | -11.04 | $48.11 | 71000 |
| 2023-07-11 | -2.04 | $47.77 | 69500 |
| 2023-07-10 | -16.43 | $47.15 | 85300 |
| 2023-07-07 | -27.70 | $46.91 | 97200 |
| 2023-07-06 | -37.56 | $46.70 | 59500 |
| 2023-07-05 | -13.62 | $47.21 | 96500 |
| 2023-07-03 | -5.16 | $47.39 | 114600 |
| 2023-06-30 | -10.31 | $47.07 | 80500 |
| 2023-06-29 | -18.06 | $46.73 | 197900 |
| 2023-06-28 | -41.28 | $45.92 | 281700 |
| 2023-06-27 | -39.45 | $45.98 | 87700 |
| 2023-06-26 | -51.99 | $45.57 | 94100 |
| 2023-06-23 | -49.85 | $45.64 | 648000 |
| 2023-06-22 | -41.59 | $45.91 | 115300 |
| 2023-06-21 | -29.66 | $46.30 | 132900 |
| 2023-06-20 | -25.38 | $46.44 | 61800 |
| 2023-06-16 | -14.68 | $46.79 | 61600 |
| 2023-06-15 | -1.83 | $47.21 | 61300 |
| 2023-06-14 | -17.25 | $46.59 | 71000 |
| 2023-06-13 | -5.97 | $46.81 | 122100 |
| 2023-06-12 | -9.38 | $46.43 | 113200 |
| 2023-06-09 | -6.39 | $46.47 | 57600 |
| 2023-06-08 | -4.81 | $46.51 | 73600 |
| 2023-06-07 | -3.21 | $46.56 | 54000 |
| 2023-06-06 | -1.79 | $46.29 | 64500 |
| 2023-06-05 | -18.47 | $45.57 | 481700 |
| 2023-06-02 | -4.42 | $45.92 | 99200 |
| 2023-06-01 | -28.11 | $44.80 | 94200 |
| 2023-05-31 | -49.47 | $44.20 | 152900 |
| 2023-05-30 | -26.90 | $44.90 | 67600 |
| 2023-05-26 | -47.58 | $44.73 | 72100 |
| 2023-05-25 | -56.99 | $44.38 | 51100 |
| 2023-05-24 | -57.26 | $44.37 | 69400 |
| 2023-05-23 | -41.67 | $44.95 | 102000 |
| 2023-05-22 | -31.99 | $45.31 | 45200 |
| 2023-05-19 | -39.78 | $45.02 | 94600 |
| 2023-05-18 | -33.33 | $45.26 | 59200 |
| 2023-05-17 | -45.20 | $44.95 | 96700 |
| 2023-05-16 | -75.12 | $43.82 | 70100 |
| 2023-05-15 | -64.11 | $44.28 | 70400 |
| 2023-05-12 | -74.40 | $43.85 | 57000 |
| 2023-05-11 | -70.57 | $44.01 | 83000 |
| 2023-05-10 | -66.99 | $44.16 | 77800 |
| 2023-05-09 | -62.68 | $44.34 | 85900 |
| 2023-05-08 | -60.29 | $44.44 | 79600 |
| 2023-05-05 | -61.96 | $44.37 | 120900 |
| 2023-05-04 | -88.28 | $43.27 | 179700 |
| 2023-05-03 | -100.00 | $44.08 | 323100 |
| 2023-05-02 | -79.93 | $44.69 | 144800 |
| 2023-05-01 | -37.68 | $45.89 | 154300 |
| 2023-04-28 | -30.63 | $46.09 | 185900 |
| 2023-04-27 | -50.35 | $45.53 | 90300 |
| 2023-04-26 | -75.00 | $44.83 | 84600 |
| 2023-04-25 | -55.24 | $45.22 | 98200 |
| 2023-04-24 | -25.71 | $46.15 | 75900 |
| 2023-04-21 | -15.20 | $46.27 | 79400 |
| 2023-04-20 | -8.37 | $46.58 | 283700 |
| 2023-04-19 | -2.86 | $46.83 | 154000 |
| 2023-04-18 | -1.20 | $46.54 | 141700 |
| 2023-04-17 | 0.00 | $46.37 | 86400 |
| 2023-04-14 | -11.94 | $45.74 | 91600 |
| 2023-04-13 | -6.65 | $45.37 | 90800 |
| 2023-04-12 | -15.82 | $45.08 | 107800 |
| 2023-04-11 | -24.73 | $45.19 | 103300 |
| 2023-04-10 | -35.33 | $44.80 | 82500 |
| 2023-04-06 | -56.61 | $44.62 | 84600 |
| 2023-04-05 | -70.68 | $44.39 | 216700 |
| 2023-04-04 | -71.82 | $44.50 | 231000 |
| 2023-04-03 | -68.56 | $45.02 | 185800 |
| 2023-03-31 | -69.58 | $45.10 | 230400 |
| 2023-03-30 | -75.60 | $44.57 | 71300 |
| 2023-03-29 | -73.44 | $44.76 | 100600 |
| 2023-03-28 | -80.59 | $44.13 | 190200 |
| 2023-03-27 | -80.70 | $44.12 | 128500 |
| 2023-03-24 | -88.65 | $43.42 | 292700 |
| 2023-03-23 | -96.83 | $43.29 | 134600 |
| 2023-03-22 | -91.39 | $43.80 | 184600 |
| 2023-03-21 | -75.65 | $45.08 | 307700 |
| 2023-03-20 | -92.13 | $43.74 | 252600 |
| 2023-03-17 | -99.07 | $43.18 | 275600 |
| 2023-03-16 | -80.62 | $45.01 | 173500 |
| 2023-03-15 | -91.99 | $44.13 | 477000 |
| 2023-03-14 | -81.82 | $45.30 | 738400 |
| 2023-03-13 | -94.20 | $44.21 | 578400 |
| 2023-03-10 | -93.49 | $46.18 | 579700 |
| 2023-03-09 | -96.27 | $47.34 | 694600 |
| 2023-03-08 | -92.65 | $49.44 | 73600 |
| 2023-03-07 | -97.15 | $49.59 | 73900 |
| 2023-03-06 | -61.33 | $50.82 | 80100 |
| 2023-03-03 | -58.00 | $50.92 | 150200 |
| 2023-03-02 | -83.33 | $50.16 | 94000 |
| 2023-03-01 | -81.95 | $50.48 | 231100 |
| 2023-02-28 | -75.94 | $50.64 | 110100 |
| 2023-02-27 | -79.70 | $50.54 | 87200 |
| 2023-02-24 | -78.95 | $50.56 | 52200 |
| 2023-02-23 | -80.62 | $50.58 | 53200 |
| 2023-02-22 | -79.49 | $50.49 | 72500 |
| 2023-02-21 | -69.44 | $50.57 | 100300 |
| 2023-02-17 | -33.22 | $51.66 | 57100 |
| 2023-02-16 | -28.85 | $51.61 | 62500 |
| 2023-02-15 | -12.28 | $52.17 | 90600 |
| 2023-02-14 | -16.54 | $52.00 | 65900 |
| 2023-02-13 | -10.03 | $52.26 | 76600 |
| 2023-02-10 | -24.31 | $51.69 | 67400 |
| 2023-02-09 | -29.57 | $51.48 | 61100 |
| 2023-02-08 | -12.28 | $52.17 | 75900 |
| 2023-02-07 | -4.51 | $52.48 | 76300 |
| 2023-02-06 | -15.26 | $51.89 | 48000 |
| 2023-02-03 | -10.08 | $52.07 | 122400 |
| 2023-02-02 | -6.04 | $52.03 | 84600 |
| 2023-02-01 | -9.71 | $51.86 | 163200 |
| 2023-01-31 | -0.25 | $51.67 | 67300 |
| 2023-01-30 | -14.65 | $50.89 | 59300 |
| 2023-01-27 | -6.43 | $51.21 | 70500 |
| 2023-01-26 | 0.00 | $51.10 | 124500 |
| 2023-01-25 | -4.24 | $50.76 | 86300 |
| 2023-01-24 | -14.88 | $50.37 | 225300 |
| 2023-01-23 | -11.82 | $50.41 | 248300 |
| 2023-01-20 | -24.82 | $49.86 | 77200 |
| 2023-01-19 | -45.63 | $48.98 | 391100 |
| 2023-01-18 | -31.94 | $49.53 | 269100 |
| 2023-01-17 | -9.49 | $50.50 | 189400 |
| 2023-01-13 | -1.62 | $50.84 | 370300 |
| 2023-01-12 | -6.05 | $50.47 | 82100 |
| 2023-01-11 | -3.95 | $50.24 | 77300 |
| 2023-01-10 | -16.58 | $49.76 | 139400 |
| 2023-01-09 | -26.05 | $49.40 | 201300 |
| 2023-01-06 | -22.63 | $49.53 | 86900 |
| 2023-01-05 | -51.58 | $48.43 | 71300 |
| 2023-01-04 | -40.53 | $48.85 | 76500 |
| 2023-01-03 | -60.26 | $48.10 | 98800 |
| 2022-12-30 | -67.78 | $47.94 | 181500 |
| 2022-12-29 | -68.10 | $48.15 | 115000 |
| 2022-12-28 | -84.05 | $47.37 | 122400 |
| 2022-12-27 | -77.51 | $47.69 | 60500 |
| 2022-12-23 | -77.51 | $47.69 | 69400 |
| 2022-12-22 | -82.41 | $47.45 | 105300 |
| 2022-12-21 | -73.01 | $47.91 | 125800 |
| 2022-12-20 | -89.98 | $47.08 | 159500 |
| 2022-12-19 | -93.66 | $46.90 | 129900 |
| 2022-12-16 | -91.60 | $47.01 | 133700 |
| 2022-12-15 | -93.38 | $47.67 | 110100 |
| 2022-12-14 | -91.69 | $48.61 | 142400 |
| 2022-12-13 | -69.97 | $49.29 | 212900 |
| 2022-12-12 | -73.48 | $49.18 | 112000 |
| 2022-12-09 | -98.31 | $48.58 | 94100 |
| 2022-12-08 | -93.20 | $48.74 | 161300 |
| 2022-12-07 | -81.90 | $48.63 | 396600 |
| 2022-12-06 | -73.56 | $48.92 | 269800 |
| 2022-12-05 | -62.07 | $49.32 | 127100 |
| 2022-12-02 | -19.43 | $50.73 | 61400 |
| 2022-12-01 | -12.03 | $50.94 | 185100 |
| 2022-11-30 | -0.94 | $51.20 | 79500 |
| 2022-11-29 | -20.71 | $50.32 | 86900 |
| 2022-11-28 | -26.90 | $50.06 | 136000 |
| 2022-11-25 | -5.24 | $50.97 | 20900 |
| 2022-11-23 | -11.19 | $50.72 | 51600 |
| 2022-11-22 | -15.70 | $50.51 | 58400 |
| 2022-11-21 | -21.55 | $50.05 | 70300 |
| 2022-11-18 | -24.36 | $49.86 | 79100 |
| 2022-11-17 | -24.60 | $49.51 | 48300 |
| 2022-11-16 | -18.79 | $49.89 | 142800 |
| 2022-11-15 | -14.02 | $50.22 | 382300 |
| 2022-11-14 | -16.33 | $50.06 | 113600 |
| 2022-11-11 | -3.76 | $50.93 | 78000 |
| 2022-11-10 | -0.92 | $50.57 | 109700 |
| 2022-11-09 | -16.14 | $48.09 | 62300 |
| 2022-11-08 | -3.86 | $48.95 | 476300 |
| 2022-11-07 | -5.38 | $48.73 | 65600 |
| 2022-11-04 | -11.77 | $48.29 | 80900 |
| 2022-11-03 | -25.44 | $47.35 | 66200 |
| 2022-11-02 | -18.31 | $47.84 | 82900 |
| 2022-11-01 | -4.41 | $48.50 | 111900 |
| 2022-10-31 | -4.71 | $48.29 | 46200 |
| 2022-10-28 | -0.63 | $48.55 | 56900 |
| 2022-10-27 | -9.57 | $47.32 | 72400 |
| 2022-10-26 | -9.54 | $46.96 | 121300 |
| 2022-10-25 | -1.28 | $46.84 | 157400 |
| 2022-10-24 | -6.79 | $46.20 | 133800 |
| 2022-10-21 | -20.61 | $45.61 | 75500 |
| 2022-10-20 | -48.48 | $44.42 | 110900 |
| 2022-10-19 | -29.98 | $45.21 | 85400 |
| 2022-10-18 | -23.22 | $45.99 | 144000 |
| 2022-10-17 | -37.47 | $45.29 | 137100 |
| 2022-10-14 | -61.43 | $44.21 | 104500 |
| 2022-10-13 | -47.67 | $44.92 | 126200 |
| 2022-10-12 | -91.98 | $43.24 | 69900 |
| 2022-10-11 | -91.03 | $43.29 | 300200 |
| 2022-10-10 | -82.16 | $43.81 | 77600 |
| 2022-10-07 | -82.54 | $43.99 | 59300 |
| 2022-10-06 | -66.57 | $45.06 | 62500 |
| 2022-10-05 | -57.76 | $45.65 | 130600 |
| 2022-10-04 | -52.69 | $45.99 | 102100 |
| 2022-10-03 | -79.10 | $44.22 | 104600 |
| 2022-09-30 | -96.12 | $43.08 | 65600 |
| 2022-09-29 | -90.60 | $43.45 | 121000 |
| 2022-09-28 | -81.19 | $44.08 | 172000 |
| 2022-09-27 | -94.33 | $43.20 | 382100 |
| 2022-09-26 | -95.60 | $43.44 | 99100 |
| 2022-09-23 | -90.08 | $44.14 | 178100 |
| 2022-09-22 | -98.35 | $44.92 | 192900 |
| 2022-09-21 | -99.75 | $45.76 | 91800 |
| 2022-09-20 | -86.08 | $46.65 | 200000 |
| 2022-09-19 | -66.48 | $47.34 | 46100 |
| 2022-09-16 | -85.13 | $46.81 | 60600 |
| 2022-09-15 | -70.34 | $47.56 | 62500 |
| 2022-09-14 | -74.74 | $47.36 | 68900 |
| 2022-09-13 | -75.29 | $47.42 | 63600 |
| 2022-09-12 | -38.63 | $49.29 | 57400 |
| 2022-09-09 | -47.06 | $48.86 | 53500 |
| 2022-09-08 | -57.45 | $48.33 | 61000 |
| 2022-09-07 | -72.75 | $47.55 | 94300 |
| 2022-09-06 | -90.78 | $46.63 | 58200 |
| 2022-09-02 | -89.76 | $46.79 | 60500 |
| 2022-09-01 | -82.73 | $47.14 | 88700 |
| 2022-08-31 | -98.36 | $47.05 | 98300 |
| 2022-08-30 | -93.67 | $47.41 | 61900 |
| 2022-08-29 | -86.43 | $47.63 | 88700 |
| 2022-08-26 | -76.43 | $48.05 | 48600 |
| 2022-08-25 | -40.95 | $49.54 | 50700 |
| 2022-08-24 | -51.03 | $48.79 | 45700 |
| 2022-08-23 | -54.34 | $48.57 | 71400 |
| 2022-08-22 | -48.83 | $48.75 | 136100 |
| 2022-08-19 | -27.82 | $49.83 | 56600 |
| 2022-08-18 | -8.75 | $50.81 | 38700 |
| 2022-08-17 | -9.71 | $50.75 | 78700 |
| 2022-08-16 | -3.81 | $51.06 | 70400 |
| 2022-08-15 | -1.11 | $50.74 | 55200 |
| 2022-08-12 | -0.51 | $50.67 | 69900 |
| 2022-08-11 | -5.07 | $49.87 | 171100 |
| 2022-08-10 | -1.57 | $49.40 | 58400 |
| 2022-08-09 | -4.83 | $48.24 | 75100 |
| 2022-08-08 | -8.55 | $48.04 | 68700 |
| 2022-08-05 | -2.57 | $48.04 | 93500 |
| 2022-08-04 | -8.62 | $47.68 | 47600 |
| 2022-08-03 | -6.01 | $47.81 | 70600 |
| 2022-08-02 | -19.84 | $47.12 | 72800 |
| 2022-08-01 | -9.02 | $47.66 | 187300 |
| 2022-07-29 | -2.81 | $47.97 | 69900 |
| 2022-07-28 | 0.00 | $47.34 | 133900 |
| 2022-07-27 | -5.88 | $46.96 | 58800 |
| 2022-07-26 | -21.91 | $46.22 | 89500 |
| 2022-07-25 | -6.80 | $46.82 | 52000 |
| 2022-07-22 | -15.11 | $46.49 | 52500 |
| 2022-07-21 | -0.54 | $46.79 | 62200 |
| 2022-07-20 | -2.55 | $46.56 | 71600 |
| 2022-07-19 | -9.63 | $46.31 | 135800 |
| 2022-07-18 | -49.29 | $44.91 | 86800 |
| 2022-07-15 | -45.61 | $45.04 | 562600 |
| 2022-07-14 | -86.97 | $43.58 | 125200 |
| 2022-07-13 | -63.58 | $44.45 | 90100 |
| 2022-07-12 | -50.87 | $44.89 | 98700 |
| 2022-07-11 | -51.13 | $45.13 | 73100 |
| 2022-07-08 | -61.03 | $45.54 | 108700 |
| 2022-07-07 | -62.82 | $45.67 | 55400 |
| 2022-07-06 | -74.28 | $44.98 | 97300 |
| 2022-07-05 | -72.41 | $45.19 | 86400 |
| 2022-07-01 | -71.31 | $45.27 | 51500 |
| 2022-06-30 | -80.14 | $44.63 | 71600 |
| 2022-06-29 | -75.31 | $44.98 | 53300 |
| 2022-06-28 | -71.43 | $45.33 | 226100 |
| 2022-06-27 | -65.82 | $45.75 | 79700 |
| 2022-06-24 | -63.02 | $45.96 | 75900 |
| 2022-06-23 | -85.58 | $44.27 | 127200 |
| 2022-06-22 | -83.58 | $44.42 | 335200 |
| 2022-06-21 | -82.38 | $44.51 | 97200 |
| 2022-06-17 | -93.99 | $43.64 | 119000 |
| 2022-06-16 | -95.63 | $43.68 | 146000 |
| 2022-06-15 | -88.02 | $44.95 | 113600 |
| 2022-06-14 | -95.70 | $44.45 | 234600 |
| 2022-06-13 | -95.79 | $44.77 | 709600 |
| 2022-06-10 | -88.82 | $46.31 | 138800 |
| 2022-06-09 | -54.07 | $48.02 | 93200 |
| 2022-06-08 | -28.66 | $49.27 | 99000 |
| 2022-06-07 | -11.59 | $50.11 | 56100 |
| 2022-06-06 | -18.09 | $49.79 | 103300 |
| 2022-06-03 | -22.76 | $49.56 | 67100 |
| 2022-06-02 | -7.72 | $50.30 | 85200 |
| 2022-06-01 | -28.14 | $49.54 | 186000 |
| 2022-05-31 | -12.55 | $50.36 | 181200 |
| 2022-05-27 | -9.51 | $50.52 | 135600 |
| 2022-05-26 | -26.81 | $49.61 | 142000 |
| 2022-05-25 | -48.86 | $48.45 | 113400 |
| 2022-05-24 | -57.60 | $47.99 | 425700 |
| 2022-05-23 | -55.13 | $48.12 | 211700 |
| 2022-05-20 | -81.78 | $46.74 | 194000 |
| 2022-05-19 | -84.42 | $46.81 | 235000 |
| 2022-05-18 | -83.78 | $47.12 | 133000 |
| 2022-05-17 | -68.28 | $48.40 | 472000 |
| 2022-05-16 | -84.26 | $47.08 | 346700 |
| 2022-05-13 | -79.90 | $47.44 | 146500 |
| 2022-05-12 | -89.23 | $46.67 | 275200 |
| 2022-05-11 | -98.76 | $46.89 | 150600 |
| 2022-05-10 | -90.88 | $47.46 | 230600 |
| 2022-05-09 | -96.42 | $47.85 | 319400 |
| 2022-05-06 | -80.06 | $49.06 | 140100 |
| 2022-05-05 | -73.63 | $49.46 | 128700 |
| 2022-05-04 | -50.48 | $50.90 | 112500 |
| 2022-05-03 | -73.84 | $49.46 | 128900 |
| 2022-05-02 | -84.75 | $48.79 | 276300 |
| 2022-04-29 | -99.02 | $48.59 | 116100 |
| 2022-04-28 | -84.24 | $50.33 | 115400 |
| 2022-04-27 | -97.78 | $49.63 | 216800 |
| 2022-04-26 | -99.55 | $49.72 | 226600 |
| 2022-04-25 | -80.70 | $51.08 | 181400 |
| 2022-04-22 | -98.71 | $50.99 | 122600 |
| 2022-04-21 | -82.52 | $52.48 | 71900 |
| 2022-04-20 | -63.54 | $53.37 | 93900 |
| 2022-04-19 | -71.64 | $52.99 | 116800 |
| 2022-04-18 | -88.91 | $52.18 | 242400 |
| 2022-04-14 | -98.89 | $51.91 | 114200 |
| 2022-04-13 | -86.19 | $52.48 | 455400 |
| 2022-04-12 | -93.30 | $52.31 | 355100 |
| 2022-04-11 | -81.06 | $52.84 | 350400 |
| 2022-04-08 | -73.81 | $53.08 | 107300 |
| 2022-04-07 | -77.71 | $52.69 | 162200 |
| 2022-04-06 | -69.98 | $52.90 | 203700 |
| 2022-04-05 | -60.04 | $53.39 | 94100 |
| 2022-04-04 | -41.48 | $53.82 | 153700 |
| 2022-04-01 | -37.87 | $54.04 | 198200 |
| 2022-03-31 | -36.07 | $54.15 | 150600 |
| 2022-03-30 | -17.87 | $55.26 | 157400 |
| 2022-03-29 | -7.38 | $55.90 | 390300 |
| 2022-03-28 | -9.12 | $55.43 | 192800 |
| 2022-03-25 | -5.79 | $55.62 | 89200 |
| 2022-03-24 | -16.67 | $55.00 | 98000 |
| 2022-03-23 | -24.74 | $54.54 | 126700 |
| 2022-03-22 | -5.61 | $55.63 | 281100 |
| 2022-03-21 | -20.43 | $54.73 | 149100 |
| 2022-03-18 | -21.22 | $54.89 | 109200 |
| 2022-03-17 | -28.28 | $54.89 | 190200 |
| 2022-03-16 | -42.50 | $54.35 | 234000 |
| 2022-03-15 | -64.24 | $52.80 | 198800 |
| 2022-03-14 | -73.63 | $52.13 | 264100 |
| 2022-03-11 | -81.69 | $51.70 | 223700 |
| 2022-03-10 | -79.15 | $52.02 | 137300 |
| 2022-03-09 | -75.15 | $52.36 | 192300 |
| 2022-03-08 | -96.58 | $50.54 | 372400 |
| 2022-03-07 | -100.00 | $50.69 | 370200 |
| 2022-03-04 | -90.67 | $52.81 | 166800 |
| 2022-03-03 | -72.78 | $53.98 | 164200 |
| 2022-03-02 | -69.27 | $54.21 | 194100 |
| 2022-03-01 | -90.37 | $52.83 | 690300 |
| 2022-02-28 | -58.56 | $54.91 | 164800 |
| 2022-02-25 | -49.08 | $55.53 | 168500 |
| 2022-02-24 | -76.15 | $53.76 | 453500 |
| 2022-02-23 | -82.71 | $54.34 | 610900 |
| 2022-02-22 | -60.78 | $55.30 | 326200 |
| 2022-02-18 | -48.19 | $55.68 | 127400 |
| 2022-02-17 | -48.03 | $55.69 | 168400 |
| 2022-02-16 | -24.41 | $57.19 | 117900 |
| 2022-02-15 | -25.51 | $57.12 | 135100 |
| 2022-02-14 | -39.53 | $56.23 | 299100 |
| 2022-02-11 | -30.08 | $56.83 | 226200 |
| 2022-02-10 | -24.43 | $57.68 | 380600 |
| 2022-02-09 | -17.14 | $58.19 | 320500 |
| 2022-02-08 | -21.57 | $57.88 | 398400 |
| 2022-02-07 | -33.29 | $57.06 | 166400 |
| 2022-02-04 | -35.14 | $56.93 | 140600 |
| 2022-02-03 | -48.00 | $56.03 | 144400 |
| 2022-02-02 | -39.29 | $56.64 | 122000 |
| 2022-02-01 | -42.57 | $56.41 | 736100 |
| 2022-01-31 | -53.43 | $55.65 | 208300 |
| 2022-01-28 | -64.00 | $54.91 | 382400 |
| 2022-01-27 | -73.29 | $54.26 | 227600 |
| 2022-01-26 | -67.00 | $54.70 | 243700 |
| 2022-01-25 | -66.29 | $54.75 | 341700 |
| 2022-01-24 | -68.86 | $54.57 | 707700 |
| 2022-01-21 | -95.79 | $54.38 | 328700 |
| 2022-01-20 | -86.00 | $55.46 | 328600 |
| 2022-01-19 | -68.57 | $55.90 | 400600 |
| 2022-01-18 | -39.56 | $56.89 | 378600 |
| 2022-01-14 | -18.51 | $58.22 | 282700 |
| 2022-01-13 | -11.23 | $58.68 | 486800 |
| 2022-01-12 | -5.60 | $58.97 | 347700 |
| 2022-01-11 | -0.85 | $58.90 | 1.0M |
| 2022-01-10 | -9.88 | $58.36 | 364700 |
| 2022-01-07 | -1.78 | $58.58 | 302200 |
| 2022-01-06 | -5.78 | $57.96 | 349400 |
| 2022-01-05 | -22.35 | $57.10 | 876300 |
| 2022-01-04 | -4.77 | $57.86 | 268900 |
| 2022-01-03 | -6.95 | $56.55 | 270500 |
| 2021-12-31 | -21.70 | $55.92 | 100700 |
| 2021-12-30 | -18.96 | $56.02 | 192300 |
| 2021-12-29 | -15.66 | $56.14 | 109600 |
| 2021-12-28 | -14.01 | $56.20 | 170800 |
| 2021-12-27 | -13.19 | $56.23 | 109400 |
| 2021-12-23 | -27.75 | $55.70 | 108600 |
| 2021-12-22 | -54.97 | $55.29 | 125500 |
| 2021-12-21 | -63.08 | $54.89 | 791500 |
| 2021-12-20 | -86.61 | $53.73 | 402800 |
| 2021-12-17 | -80.30 | $54.82 | 333600 |
| 2021-12-16 | -45.71 | $56.19 | 348400 |
| 2021-12-15 | -56.82 | $55.75 | 136700 |
| 2021-12-14 | -65.88 | $55.48 | 149100 |
| 2021-12-13 | -71.06 | $55.27 | 126600 |
| 2021-12-10 | -54.12 | $55.99 | 110600 |
| 2021-12-09 | -54.82 | $55.96 | 128600 |
| 2021-12-08 | -48.24 | $56.24 | 120800 |
| 2021-12-07 | -44.24 | $56.41 | 140500 |
| 2021-12-06 | -67.71 | $55.49 | 217700 |
| 2021-12-03 | -85.30 | $54.70 | 188800 |
| 2021-12-02 | -65.26 | $55.60 | 156900 |
| 2021-12-01 | -99.78 | $54.05 | 722900 |
| 2021-11-30 | -98.52 | $54.69 | 313700 |
| 2021-11-29 | -76.09 | $56.07 | 160700 |
| 2021-11-26 | -79.59 | $55.95 | 223000 |
| 2021-11-24 | -30.65 | $57.88 | 105700 |
| 2021-11-23 | -26.82 | $57.98 | 190500 |
| 2021-11-22 | -59.39 | $57.13 | 183500 |
| 2021-11-19 | -85.06 | $56.46 | 219300 |
| 2021-11-18 | -87.63 | $57.05 | 182400 |
| 2021-11-17 | -89.10 | $57.29 | 158100 |
| 2021-11-16 | -43.60 | $57.93 | 97300 |
| 2021-11-15 | -36.36 | $57.96 | 97900 |
| 2021-11-12 | -31.17 | $57.96 | 247700 |
| 2021-11-11 | -32.20 | $57.92 | 79600 |
| 2021-11-10 | -27.61 | $57.70 | 115000 |
| 2021-11-09 | -18.58 | $57.84 | 213400 |
| 2021-11-08 | -12.39 | $58.12 | 218900 |
| 2021-11-05 | -17.92 | $57.87 | 180600 |
| 2021-11-04 | -20.35 | $57.76 | 285200 |
| 2021-11-03 | -4.65 | $58.47 | 156300 |
| 2021-11-02 | -12.53 | $58.07 | 163500 |
| 2021-11-01 | -14.09 | $58.00 | 262100 |
| 2021-10-29 | -19.96 | $57.71 | 189400 |
| 2021-10-28 | -15.08 | $57.87 | 132700 |
| 2021-10-27 | -29.37 | $57.15 | 1.0M |
| 2021-10-26 | -7.34 | $58.26 | 184600 |
| 2021-10-25 | -4.90 | $58.25 | 241800 |
| 2021-10-22 | -2.10 | $58.25 | 356200 |
| 2021-10-21 | -7.29 | $57.53 | 163600 |
| 2021-10-20 | 0.00 | $57.69 | 187200 |
| 2021-10-19 | -0.45 | $57.11 | 298700 |
| 2021-10-18 | -6.71 | $56.57 | 442100 |
| 2021-10-15 | -5.45 | $56.60 | 265100 |
| 2021-10-14 | -9.72 | $55.86 | 125500 |
| 2021-10-13 | -27.73 | $54.97 | 163900 |
| 2021-10-12 | -22.67 | $55.22 | 244200 |
| 2021-10-11 | -20.85 | $55.31 | 147800 |
| 2021-10-08 | -5.38 | $55.80 | 106100 |
| 2021-10-07 | -10.54 | $55.56 | 120900 |
| 2021-10-06 | -8.58 | $55.13 | 115400 |
| 2021-10-05 | -10.54 | $55.05 | 158700 |
| 2021-10-04 | -31.86 | $54.18 | 222500 |
| 2021-10-01 | -24.26 | $54.49 | 198600 |
| 2021-09-30 | -43.87 | $53.69 | 403900 |
| 2021-09-29 | -25.00 | $54.46 | 115900 |
| 2021-09-28 | -25.98 | $54.42 | 139600 |
| 2021-09-27 | -11.49 | $55.25 | 171500 |
| 2021-09-24 | -28.51 | $54.51 | 119000 |
| 2021-09-23 | -35.40 | $54.21 | 105500 |
| 2021-09-22 | -65.52 | $52.90 | 126800 |
| 2021-09-21 | -82.53 | $52.16 | 133900 |
| 2021-09-20 | -81.61 | $52.20 | 271200 |
| 2021-09-17 | -90.51 | $53.46 | 86300 |
| 2021-09-16 | -64.41 | $53.94 | 101300 |
| 2021-09-15 | -60.85 | $54.04 | 78100 |
| 2021-09-14 | -81.14 | $53.47 | 288900 |
| 2021-09-13 | -54.09 | $54.23 | 135500 |
| 2021-09-10 | -73.67 | $53.68 | 125600 |
| 2021-09-09 | -60.85 | $54.04 | 191800 |
| 2021-09-08 | -63.70 | $53.96 | 121100 |
| 2021-09-07 | -58.72 | $54.10 | 96700 |
| 2021-09-03 | -44.48 | $54.50 | 79800 |
| 2021-09-02 | -36.30 | $54.73 | 205600 |
| 2021-09-01 | -34.77 | $54.62 | 98400 |
| 2021-08-31 | -23.51 | $54.88 | 120100 |
| 2021-08-30 | -21.62 | $54.84 | 127900 |
| 2021-08-27 | -0.24 | $55.63 | 117000 |
| 2021-08-26 | -17.56 | $54.78 | 149900 |
| 2021-08-25 | -7.38 | $55.18 | 179600 |
| 2021-08-24 | -22.76 | $54.56 | 244100 |
| 2021-08-23 | -30.66 | $54.19 | 92000 |
| 2021-08-20 | -41.85 | $53.73 | 105000 |
| 2021-08-19 | -52.07 | $53.31 | 118800 |
| 2021-08-18 | -41.12 | $53.76 | 102300 |
| 2021-08-17 | -27.74 | $54.31 | 98400 |
| 2021-08-16 | -11.56 | $54.82 | 110700 |
| 2021-08-13 | -8.87 | $54.94 | 111000 |
| 2021-08-12 | -1.75 | $55.30 | 137000 |
| 2021-08-11 | 0.00 | $55.27 | 161500 |
| 2021-08-10 | -3.92 | $54.60 | 275800 |
| 2021-08-09 | -5.35 | $54.12 | 136900 |
| 2021-08-06 | -2.71 | $54.01 | 142000 |
| 2021-08-05 | -4.40 | $52.96 | 98100 |
| 2021-08-04 | -23.75 | $52.30 | 497700 |
| 2021-08-03 | -14.66 | $52.61 | 170900 |
| 2021-08-02 | -29.91 | $52.09 | 172900 |
| 2021-07-30 | -22.19 | $52.19 | 144300 |
| 2021-07-29 | -11.88 | $52.52 | 81500 |
| 2021-07-28 | -29.38 | $51.96 | 305700 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.20
2026-07-24
Close Price
$80.22
Vol: 128400Average Directional Index - Detailed Analysis
Minimum
8.34
Average
20.93
Maximum
58.18
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.20 | $80.22 | 128400 |
| 2026-07-23 | 26.30 | $79.52 | 139900 |
| 2026-07-22 | 26.77 | $79.89 | 91200 |
| 2026-07-21 | 26.76 | $80.05 | 58366 |
| 2026-07-20 | 26.75 | $79.99 | 56647 |
| 2026-07-17 | 26.54 | $80.32 | 75850 |
| 2026-07-16 | 26.08 | $81.05 | 75500 |
| 2026-07-15 | 25.31 | $80.60 | 78757 |
| 2026-07-14 | 24.54 | $80.12 | 73342 |
| 2026-07-13 | 23.77 | $79.86 | 60027 |
| 2026-07-10 | 23.23 | $79.43 | 84302 |
| 2026-07-09 | 22.74 | $79.17 | 151843 |
| 2026-07-08 | 22.39 | $78.37 | 334500 |
| 2026-07-07 | 22.02 | $79.88 | 75847 |
| 2026-07-06 | 20.57 | $80.00 | 130800 |
| 2026-07-02 | 19.18 | $79.24 | 129446 |
| 2026-07-01 | 17.95 | $78.24 | 73745 |
| 2026-06-30 | 16.88 | $76.56 | 94600 |
| 2026-06-29 | 16.47 | $76.67 | 77903 |
| 2026-06-26 | 15.82 | $76.50 | 83916 |
| 2026-06-25 | 15.20 | $76.25 | 86300 |
| 2026-06-24 | 14.35 | $76.58 | 159348 |
| 2026-06-23 | 13.78 | $76.74 | 222092 |
| 2026-06-22 | 13.25 | $76.39 | 117537 |
| 2026-06-18 | 12.73 | $76.03 | 75638 |
| 2026-06-17 | 12.17 | $76.89 | 87400 |
| 2026-06-16 | 10.99 | $77.41 | 91400 |
| 2026-06-15 | 10.01 | $76.28 | 76000 |
| 2026-06-12 | 9.21 | $76.07 | 66334 |
| 2026-06-11 | 8.62 | $75.05 | 113121 |
| 2026-06-10 | 8.61 | $74.44 | 66937 |
| 2026-06-09 | 8.43 | $74.72 | 108200 |
| 2026-06-08 | 8.34 | $73.98 | 72330 |
| 2026-06-05 | 8.58 | $74.39 | 92163 |
| 2026-06-04 | 8.76 | $74.25 | 149600 |
| 2026-06-03 | 9.08 | $72.32 | 161300 |
| 2026-06-02 | 8.68 | $73.36 | 62821 |
| 2026-06-01 | 8.76 | $73.31 | 74600 |
| 2026-05-29 | 8.98 | $73.51 | 93904 |
| 2026-05-28 | 9.28 | $73.13 | 121900 |
| 2026-05-27 | 9.26 | $73.34 | 92500 |
| 2026-05-26 | 9.45 | $73.99 | 107600 |
| 2026-05-22 | 9.93 | $73.94 | 93900 |
| 2026-05-21 | 10.32 | $73.79 | 118327 |
| 2026-05-20 | 10.71 | $73.62 | 108239 |
| 2026-05-19 | 10.99 | $72.78 | 101500 |
| 2026-05-18 | 11.54 | $73.60 | 105000 |
| 2026-05-15 | 12.12 | $72.77 | 58200 |
| 2026-05-14 | 12.42 | $73.07 | 89900 |
| 2026-05-13 | 12.86 | $72.61 | 107466 |
| 2026-05-12 | 13.13 | $73.45 | 153827 |
| 2026-05-11 | 13.41 | $73.02 | 96825 |
| 2026-05-08 | 13.91 | $73.28 | 66840 |
| 2026-05-07 | 14.58 | $73.63 | 116532 |
| 2026-05-06 | 15.20 | $74.03 | 121887 |
| 2026-05-05 | 15.58 | $73.73 | 78946 |
| 2026-05-04 | 16.26 | $73.60 | 126913 |
| 2026-05-01 | 16.94 | $74.11 | 156105 |
| 2026-04-30 | 17.33 | $74.40 | 120910 |
| 2026-04-29 | 17.97 | $74.07 | 101900 |
| 2026-04-28 | 18.40 | $74.14 | 124100 |
| 2026-04-27 | 18.70 | $74.08 | 55800 |
| 2026-04-24 | 19.19 | $73.58 | 94100 |
| 2026-04-23 | 19.87 | $74.01 | 1.1M |
| 2026-04-22 | 20.58 | $74.58 | 79895 |
| 2026-04-21 | 20.74 | $74.70 | 138912 |
| 2026-04-20 | 20.82 | $75.21 | 76147 |
| 2026-04-17 | 21.15 | $74.94 | 176837 |
| 2026-04-16 | 21.49 | $74.21 | 105328 |
| 2026-04-15 | 22.25 | $74.43 | 94769 |
| 2026-04-14 | 23.06 | $73.86 | 102000 |
| 2026-04-13 | 24.17 | $73.61 | 100011 |
| 2026-04-10 | 25.38 | $72.36 | 99712 |
| 2026-04-09 | 26.39 | $73.12 | 143200 |
| 2026-04-08 | 27.51 | $72.89 | 97521 |
| 2026-04-07 | 28.80 | $71.00 | 78361 |
| 2026-04-06 | 29.20 | $70.99 | 94931 |
| 2026-04-02 | 29.57 | $70.48 | 84500 |
| 2026-04-01 | 29.85 | $70.18 | 124330 |
| 2026-03-31 | 30.42 | $70.20 | 128719 |
| 2026-03-30 | 30.76 | $68.67 | 158700 |
| 2026-03-27 | 30.55 | $67.93 | 229900 |
| 2026-03-26 | 30.33 | $69.69 | 129606 |
| 2026-03-25 | 30.59 | $70.11 | 104443 |
| 2026-03-24 | 30.91 | $69.97 | 145770 |
| 2026-03-23 | 30.96 | $69.93 | 224600 |
| 2026-03-20 | 31.19 | $69.23 | 130300 |
| 2026-03-19 | 30.71 | $69.55 | 262528 |
| 2026-03-18 | 30.24 | $69.54 | 143517 |
| 2026-03-17 | 29.89 | $70.40 | 236332 |
| 2026-03-16 | 29.76 | $70.00 | 117822 |
| 2026-03-13 | 29.22 | $69.39 | 179148 |
| 2026-03-12 | 28.49 | $69.41 | 188021 |
| 2026-03-11 | 27.49 | $70.54 | 167900 |
| 2026-03-10 | 26.57 | $71.16 | 153100 |
| 2026-03-09 | 25.78 | $71.53 | 175739 |
| 2026-03-06 | 24.77 | $71.87 | 128193 |
| 2026-03-05 | 23.89 | $72.93 | 124223 |
| 2026-03-04 | 23.41 | $73.39 | 113909 |
| 2026-03-03 | 23.02 | $73.02 | 355706 |
| 2026-03-02 | 22.55 | $73.19 | 121930 |
| 2026-02-27 | 22.17 | $73.11 | 144815 |
| 2026-02-26 | 21.98 | $74.78 | 86309 |
| 2026-02-25 | 22.26 | $73.89 | 163109 |
| 2026-02-24 | 22.02 | $72.67 | 137141 |
| 2026-02-23 | 21.15 | $72.32 | 182800 |
| 2026-02-20 | 20.38 | $74.87 | 84826 |
| 2026-02-19 | 20.11 | $74.46 | 97218 |
| 2026-02-18 | 19.65 | $75.09 | 82540 |
| 2026-02-17 | 19.44 | $74.51 | 133312 |
| 2026-02-13 | 18.90 | $73.82 | 114739 |
| 2026-02-12 | 17.91 | $73.82 | 118800 |
| 2026-02-11 | 16.94 | $75.37 | 120871 |
| 2026-02-10 | 16.58 | $76.55 | 100901 |
| 2026-02-09 | 16.47 | $77.09 | 94400 |
| 2026-02-06 | 16.95 | $77.48 | 117131 |
| 2026-02-05 | 17.41 | $76.05 | 85800 |
| 2026-02-04 | 17.44 | $76.95 | 90500 |
| 2026-02-03 | 17.70 | $76.38 | 109466 |
| 2026-02-02 | 17.97 | $77.01 | 128345 |
| 2026-01-30 | 18.44 | $76.22 | 133316 |
| 2026-01-29 | 18.47 | $76.47 | 115700 |
| 2026-01-28 | 18.52 | $75.69 | 126200 |
| 2026-01-27 | 18.23 | $75.78 | 160800 |
| 2026-01-26 | 17.95 | $76.30 | 110800 |
| 2026-01-23 | 17.79 | $75.87 | 117600 |
| 2026-01-22 | 17.62 | $77.03 | 105026 |
| 2026-01-21 | 17.94 | $76.49 | 91334 |
| 2026-01-20 | 18.02 | $76.02 | 161206 |
| 2026-01-16 | 18.12 | $77.62 | 138925 |
| 2026-01-15 | 18.99 | $77.65 | 312015 |
| 2026-01-14 | 19.87 | $77.22 | 364809 |
| 2026-01-13 | 20.31 | $77.27 | 242514 |
| 2026-01-12 | 21.08 | $78.68 | 159922 |
| 2026-01-09 | 21.91 | $79.34 | 116402 |
| 2026-01-08 | 21.97 | $79.61 | 90400 |
| 2026-01-07 | 22.04 | $79.11 | 163600 |
| 2026-01-06 | 22.03 | $80.18 | 158000 |
| 2026-01-05 | 21.57 | $79.80 | 182400 |
| 2026-01-02 | 21.08 | $78.01 | 125200 |
| 2025-12-31 | 21.63 | $77.74 | 164222 |
| 2025-12-30 | 21.81 | $78.37 | 93928 |
| 2025-12-29 | 21.48 | $78.62 | 76700 |
| 2025-12-26 | 20.91 | $79.08 | 42512 |
| 2025-12-24 | 20.03 | $79.23 | 54800 |
| 2025-12-23 | 19.11 | $78.79 | 76379 |
| 2025-12-22 | 18.33 | $78.74 | 96504 |
| 2025-12-19 | 17.55 | $77.75 | 108849 |
| 2025-12-18 | 17.13 | $77.61 | 102027 |
| 2025-12-17 | 16.70 | $77.70 | 82548 |
| 2025-12-16 | 16.12 | $77.71 | 188227 |
| 2025-12-15 | 15.53 | $78.12 | 108514 |
| 2025-12-12 | 14.57 | $78.14 | 118700 |
| 2025-12-11 | 13.61 | $78.15 | 56500 |
| 2025-12-10 | 12.68 | $76.77 | 57930 |
| 2025-12-09 | 12.21 | $75.73 | 69300 |
| 2025-12-08 | 11.90 | $75.92 | 59410 |
| 2025-12-05 | 11.77 | $76.19 | 72007 |
| 2025-12-04 | 11.45 | $76.20 | 70200 |
| 2025-12-03 | 11.16 | $76.03 | 85020 |
| 2025-12-02 | 11.02 | $75.02 | 144309 |
| 2025-12-01 | 11.19 | $75.07 | 87418 |
| 2025-11-28 | 11.21 | $75.56 | 33700 |
| 2025-11-26 | 11.11 | $75.09 | 95149 |
| 2025-11-25 | 11.22 | $74.58 | 106874 |
| 2025-11-24 | 11.67 | $73.52 | 103616 |
| 2025-11-21 | 11.80 | $73.28 | 115400 |
| 2025-11-20 | 11.92 | $72.33 | 168600 |
| 2025-11-19 | 12.04 | $72.96 | 81400 |
| 2025-11-18 | 11.51 | $72.64 | 142535 |
| 2025-11-17 | 10.95 | $72.76 | 109141 |
| 2025-11-14 | 10.42 | $74.26 | 79744 |
| 2025-11-13 | 10.56 | $74.95 | 78800 |
| 2025-11-12 | 11.08 | $76.05 | 68947 |
| 2025-11-11 | 11.26 | $75.37 | 39164 |
| 2025-11-10 | 11.77 | $75.06 | 84900 |
| 2025-11-07 | 12.16 | $74.78 | 85934 |
| 2025-11-06 | 12.23 | $74.20 | 82043 |
| 2025-11-05 | 12.20 | $74.47 | 103212 |
| 2025-11-04 | 12.26 | $74.17 | 464008 |
| 2025-11-03 | 12.06 | $73.91 | 121400 |
| 2025-10-31 | 11.65 | $74.18 | 111432 |
| 2025-10-30 | 11.40 | $73.90 | 137445 |
| 2025-10-29 | 11.16 | $73.76 | 164325 |
| 2025-10-28 | 10.77 | $75.03 | 161110 |
| 2025-10-27 | 11.05 | $75.54 | 80695 |
| 2025-10-24 | 11.59 | $75.25 | 73200 |
| 2025-10-23 | 12.00 | $74.47 | 76329 |
| 2025-10-22 | 11.96 | $74.26 | 109400 |
| 2025-10-21 | 11.91 | $74.68 | 119840 |
| 2025-10-20 | 12.19 | $74.69 | 113547 |
| 2025-10-17 | 12.27 | $73.75 | 118608 |
| 2025-10-16 | 11.82 | $73.10 | 201700 |
| 2025-10-15 | 11.34 | $75.45 | 91600 |
| 2025-10-14 | 11.93 | $75.59 | 157400 |
| 2025-10-13 | 12.49 | $74.56 | 65107 |
| 2025-10-10 | 12.16 | $73.84 | 74913 |
| 2025-10-09 | 11.82 | $75.54 | 82100 |
| 2025-10-08 | 12.43 | $75.87 | 63058 |
| 2025-10-07 | 12.87 | $76.24 | 59200 |
| 2025-10-06 | 13.11 | $76.14 | 122605 |
| 2025-10-03 | 13.37 | $76.20 | 75820 |
| 2025-10-02 | 13.54 | $75.61 | 115000 |
| 2025-10-01 | 14.20 | $75.64 | 468419 |
| 2025-09-30 | 14.59 | $76.34 | 77103 |
| 2025-09-29 | 14.94 | $76.73 | 52400 |
| 2025-09-26 | 14.84 | $76.52 | 55200 |
| 2025-09-25 | 14.72 | $75.97 | 97600 |
| 2025-09-24 | 14.92 | $76.24 | 67939 |
| 2025-09-23 | 14.84 | $76.53 | 87000 |
| 2025-09-22 | 14.55 | $76.87 | 134000 |
| 2025-09-19 | 14.59 | $76.98 | 51100 |
| 2025-09-18 | 14.54 | $77.23 | 106414 |
| 2025-09-17 | 14.22 | $76.98 | 163304 |
| 2025-09-16 | 14.10 | $76.25 | 72713 |
| 2025-09-15 | 14.50 | $76.41 | 65027 |
| 2025-09-12 | 14.48 | $76.65 | 69446 |
| 2025-09-11 | 14.29 | $76.97 | 63900 |
| 2025-09-10 | 14.10 | $75.77 | 62200 |
| 2025-09-09 | 14.41 | $76.00 | 73648 |
| 2025-09-08 | 14.61 | $75.82 | 77701 |
| 2025-09-05 | 15.14 | $75.63 | 193937 |
| 2025-09-04 | 15.70 | $76.86 | 56300 |
| 2025-09-03 | 15.66 | $76.05 | 73500 |
| 2025-09-02 | 16.03 | $76.19 | 81613 |
| 2025-08-29 | 16.43 | $76.81 | 79034 |
| 2025-08-28 | 15.91 | $76.59 | 64300 |
| 2025-08-27 | 15.53 | $76.54 | 71600 |
| 2025-08-26 | 15.13 | $76.41 | 78300 |
| 2025-08-25 | 14.91 | $75.84 | 128810 |
| 2025-08-22 | 14.45 | $76.30 | 83300 |
| 2025-08-21 | 13.98 | $74.83 | 53700 |
| 2025-08-20 | 14.33 | $75.04 | 69300 |
| 2025-08-19 | 14.60 | $74.74 | 79400 |
| 2025-08-18 | 14.83 | $74.68 | 67300 |
| 2025-08-15 | 15.33 | $74.65 | 107800 |
| 2025-08-14 | 15.75 | $75.46 | 73000 |
| 2025-08-13 | 16.02 | $75.11 | 67500 |
| 2025-08-12 | 16.47 | $74.75 | 105800 |
| 2025-08-11 | 17.23 | $73.68 | 66600 |
| 2025-08-08 | 17.67 | $73.71 | 129700 |
| 2025-08-07 | 18.09 | $73.01 | 79800 |
| 2025-08-06 | 18.54 | $73.77 | 82700 |
| 2025-08-05 | 19.34 | $73.51 | 127000 |
| 2025-08-04 | 20.19 | $73.77 | 96600 |
| 2025-08-01 | 20.93 | $72.91 | 95000 |
| 2025-07-31 | 21.56 | $74.28 | 101900 |
| 2025-07-30 | 21.91 | $74.83 | 87300 |
| 2025-07-29 | 22.08 | $74.93 | 77400 |
| 2025-07-28 | 21.93 | $75.38 | 91100 |
| 2025-07-25 | 21.47 | $75.81 | 53400 |
| 2025-07-24 | 20.97 | $75.28 | 59200 |
| 2025-07-23 | 20.38 | $75.45 | 60800 |
| 2025-07-22 | 19.90 | $74.89 | 63000 |
| 2025-07-21 | 19.62 | $74.54 | 61300 |
| 2025-07-18 | 19.32 | $74.74 | 71300 |
| 2025-07-17 | 19.14 | $74.71 | 79900 |
| 2025-07-16 | 19.04 | $73.87 | 97500 |
| 2025-07-15 | 19.34 | $73.30 | 120600 |
| 2025-07-14 | 19.34 | $74.67 | 119200 |
| 2025-07-11 | 18.82 | $74.03 | 100900 |
| 2025-07-10 | 18.40 | $74.84 | 99000 |
| 2025-07-09 | 17.70 | $74.35 | 87300 |
| 2025-07-08 | 17.13 | $74.16 | 96800 |
| 2025-07-07 | 16.50 | $74.76 | 112800 |
| 2025-07-03 | 15.67 | $75.44 | 60300 |
| 2025-07-02 | 14.45 | $74.59 | 123300 |
| 2025-07-01 | 13.47 | $74.51 | 661500 |
| 2025-06-30 | 12.45 | $74.04 | 166800 |
| 2025-06-27 | 11.56 | $73.36 | 59400 |
| 2025-06-26 | 10.75 | $73.12 | 58400 |
| 2025-06-25 | 10.13 | $72.51 | 80700 |
| 2025-06-24 | 9.67 | $72.72 | 94400 |
| 2025-06-23 | 9.18 | $71.64 | 98800 |
| 2025-06-20 | 9.26 | $70.73 | 49800 |
| 2025-06-18 | 9.66 | $70.81 | 272700 |
| 2025-06-17 | 10.00 | $70.74 | 100500 |
| 2025-06-16 | 10.49 | $71.22 | 73700 |
| 2025-06-13 | 10.92 | $70.39 | 112800 |
| 2025-06-12 | 11.30 | $71.92 | 93100 |
| 2025-06-11 | 11.52 | $71.90 | 209800 |
| 2025-06-10 | 11.52 | $71.98 | 110900 |
| 2025-06-09 | 11.71 | $71.90 | 102000 |
| 2025-06-06 | 11.91 | $72.27 | 157600 |
| 2025-06-05 | 11.88 | $71.29 | 98200 |
| 2025-06-04 | 12.21 | $71.42 | 72800 |
| 2025-06-03 | 12.34 | $71.85 | 64300 |
| 2025-06-02 | 12.55 | $71.58 | 75300 |
| 2025-05-30 | 12.89 | $71.51 | 53000 |
| 2025-05-29 | 13.11 | $71.39 | 53700 |
| 2025-05-28 | 13.43 | $71.05 | 56400 |
| 2025-05-27 | 13.72 | $71.57 | 75700 |
| 2025-05-23 | 14.06 | $70.23 | 66800 |
| 2025-05-22 | 14.77 | $70.49 | 100800 |
| 2025-05-21 | 15.30 | $70.52 | 90300 |
| 2025-05-20 | 15.72 | $72.20 | 72600 |
| 2025-05-19 | 15.49 | $72.61 | 68700 |
| 2025-05-16 | 15.21 | $72.59 | 79300 |
| 2025-05-15 | 14.94 | $72.11 | 176800 |
| 2025-05-14 | 14.82 | $71.70 | 108700 |
| 2025-05-13 | 14.74 | $71.87 | 226400 |
| 2025-05-12 | 14.65 | $71.46 | 87300 |
| 2025-05-09 | 14.68 | $69.81 | 63300 |
| 2025-05-08 | 15.22 | $69.77 | 95200 |
| 2025-05-07 | 15.79 | $69.09 | 63400 |
| 2025-05-06 | 16.48 | $68.66 | 92600 |
| 2025-05-05 | 17.14 | $69.13 | 88700 |
| 2025-05-02 | 17.93 | $69.45 | 155000 |
| 2025-05-01 | 18.79 | $67.98 | 151000 |
| 2025-04-30 | 19.26 | $67.96 | 102800 |
| 2025-04-29 | 19.68 | $67.95 | 98700 |
| 2025-04-28 | 20.32 | $67.28 | 226500 |
| 2025-04-25 | 20.91 | $67.04 | 118200 |
| 2025-04-24 | 21.37 | $67.31 | 73500 |
| 2025-04-23 | 21.85 | $66.45 | 115400 |
| 2025-04-22 | 22.41 | $65.63 | 147300 |
| 2025-04-21 | 22.26 | $63.47 | 74000 |
| 2025-04-17 | 21.62 | $64.91 | 106600 |
| 2025-04-16 | 21.32 | $64.64 | 72400 |
| 2025-04-15 | 21.00 | $65.62 | 290200 |
| 2025-04-14 | 20.99 | $65.41 | 124300 |
| 2025-04-11 | 20.82 | $64.70 | 78600 |
| 2025-04-10 | 20.24 | $63.73 | 231100 |
| 2025-04-09 | 19.64 | $65.93 | 258900 |
| 2025-04-08 | 19.00 | $61.08 | 231400 |
| 2025-04-07 | 17.57 | $61.31 | 438900 |
| 2025-04-04 | 15.77 | $61.46 | 351100 |
| 2025-04-03 | 14.27 | $66.27 | 181700 |
| 2025-04-02 | 13.81 | $70.04 | 413800 |
| 2025-04-01 | 14.29 | $69.37 | 316800 |
| 2025-03-31 | 14.52 | $69.52 | 131100 |
| 2025-03-28 | 14.77 | $68.72 | 72000 |
| 2025-03-27 | 15.31 | $70.06 | 96300 |
| 2025-03-26 | 15.83 | $70.29 | 70000 |
| 2025-03-25 | 16.13 | $70.64 | 94500 |
| 2025-03-24 | 16.67 | $70.27 | 194300 |
| 2025-03-21 | 17.38 | $68.96 | 167300 |
| 2025-03-20 | 17.85 | $69.44 | 164800 |
| 2025-03-19 | 18.56 | $69.43 | 182200 |
| 2025-03-18 | 19.24 | $68.56 | 78000 |
| 2025-03-17 | 19.42 | $68.79 | 68300 |
| 2025-03-14 | 19.61 | $67.88 | 108100 |
| 2025-03-13 | 19.24 | $66.30 | 135900 |
| 2025-03-12 | 18.36 | $66.89 | 134000 |
| 2025-03-11 | 17.46 | $66.69 | 320000 |
| 2025-03-10 | 16.37 | $67.09 | 333600 |
| 2025-03-07 | 15.28 | $69.01 | 275500 |
| 2025-03-06 | 14.51 | $69.30 | 148300 |
| 2025-03-05 | 14.13 | $70.56 | 114400 |
| 2025-03-04 | 13.98 | $70.08 | 291200 |
| 2025-03-03 | 13.85 | $72.71 | 244100 |
| 2025-02-28 | 14.24 | $73.36 | 122000 |
| 2025-02-27 | 14.97 | $71.99 | 84500 |
| 2025-02-26 | 15.43 | $71.61 | 91100 |
| 2025-02-25 | 15.52 | $71.65 | 176100 |
| 2025-02-24 | 15.59 | $71.83 | 121000 |
| 2025-02-21 | 15.95 | $71.77 | 128500 |
| 2025-02-20 | 16.40 | $72.85 | 116900 |
| 2025-02-19 | 17.24 | $74.02 | 117900 |
| 2025-02-18 | 17.28 | $74.17 | 94200 |
| 2025-02-14 | 17.32 | $73.60 | 64400 |
| 2025-02-13 | 17.51 | $73.45 | 94800 |
| 2025-02-12 | 17.86 | $72.93 | 168200 |
| 2025-02-11 | 18.56 | $73.29 | 151400 |
| 2025-02-10 | 19.19 | $73.17 | 108000 |
| 2025-02-07 | 19.62 | $73.72 | 184900 |
| 2025-02-06 | 19.59 | $74.12 | 117400 |
| 2025-02-05 | 19.62 | $73.53 | 88900 |
| 2025-02-04 | 19.93 | $72.74 | 167900 |
| 2025-02-03 | 20.47 | $72.87 | 192900 |
| 2025-01-31 | 21.08 | $73.15 | 145800 |
| 2025-01-30 | 20.77 | $73.71 | 107000 |
| 2025-01-29 | 20.42 | $73.02 | 391500 |
| 2025-01-28 | 20.27 | $73.00 | 183800 |
| 2025-01-27 | 20.26 | $73.07 | 101000 |
| 2025-01-24 | 20.31 | $72.43 | 113500 |
| 2025-01-23 | 20.60 | $72.17 | 190300 |
| 2025-01-22 | 21.00 | $71.89 | 161600 |
| 2025-01-21 | 21.50 | $72.06 | 182000 |
| 2025-01-17 | 21.93 | $71.50 | 147300 |
| 2025-01-16 | 22.65 | $70.89 | 80500 |
| 2025-01-15 | 23.72 | $70.35 | 211100 |
| 2025-01-14 | 24.91 | $68.66 | 216500 |
| 2025-01-13 | 25.08 | $67.69 | 113500 |
| 2025-01-10 | 24.55 | $67.23 | 238300 |
| 2025-01-08 | 24.02 | $68.96 | 142900 |
| 2025-01-07 | 24.02 | $68.79 | 125900 |
| 2025-01-06 | 24.10 | $69.03 | 338700 |
| 2025-01-03 | 24.42 | $69.23 | 121300 |
| 2025-01-02 | 24.28 | $68.48 | 517700 |
| 2024-12-31 | 24.12 | $68.68 | 90600 |
| 2024-12-30 | 24.11 | $68.63 | 119500 |
| 2024-12-27 | 24.02 | $69.39 | 109200 |
| 2024-12-26 | 24.29 | $69.98 | 72400 |
| 2024-12-24 | 24.76 | $69.68 | 58900 |
| 2024-12-23 | 25.10 | $68.95 | 163400 |
| 2024-12-20 | 24.89 | $68.83 | 197800 |
| 2024-12-19 | 24.67 | $68.07 | 152900 |
| 2024-12-18 | 24.73 | $67.77 | 146400 |
| 2024-12-17 | 24.80 | $70.27 | 161100 |
| 2024-12-16 | 26.04 | $70.83 | 99400 |
| 2024-12-13 | 27.04 | $70.73 | 115500 |
| 2024-12-12 | 28.04 | $71.06 | 99000 |
| 2024-12-11 | 28.90 | $71.35 | 125100 |
| 2024-12-10 | 29.90 | $70.94 | 99600 |
| 2024-12-09 | 30.95 | $71.09 | 96900 |
| 2024-12-06 | 31.77 | $72.21 | 138800 |
| 2024-12-05 | 32.04 | $72.04 | 129800 |
| 2024-12-04 | 32.22 | $72.12 | 383800 |
| 2024-12-03 | 32.57 | $72.17 | 259100 |
| 2024-12-02 | 32.59 | $72.61 | 356100 |
| 2024-11-29 | 32.35 | $73.31 | 41500 |
| 2024-11-27 | 31.44 | $73.25 | 80700 |
| 2024-11-26 | 30.48 | $73.12 | 93400 |
| 2024-11-25 | 29.61 | $73.11 | 129200 |
| 2024-11-22 | 28.54 | $72.47 | 134400 |
| 2024-11-21 | 27.64 | $71.68 | 179600 |
| 2024-11-20 | 26.89 | $70.72 | 139400 |
| 2024-11-19 | 26.34 | $70.95 | 188300 |
| 2024-11-18 | 25.64 | $71.32 | 140900 |
| 2024-11-15 | 24.61 | $71.02 | 157100 |
| 2024-11-14 | 23.60 | $70.73 | 104000 |
| 2024-11-13 | 22.54 | $70.94 | 142100 |
| 2024-11-12 | 21.20 | $71.05 | 141900 |
| 2024-11-11 | 19.84 | $71.32 | 290300 |
| 2024-11-08 | 18.40 | $70.00 | 184800 |
| 2024-11-07 | 17.25 | $69.40 | 219400 |
| 2024-11-06 | 16.04 | $70.55 | 235000 |
| 2024-11-05 | 14.76 | $66.13 | 52500 |
| 2024-11-04 | 15.42 | $65.37 | 71500 |
| 2024-11-01 | 16.03 | $65.77 | 561900 |
| 2024-10-31 | 16.59 | $65.68 | 62000 |
| 2024-10-30 | 17.19 | $66.64 | 49200 |
| 2024-10-29 | 17.19 | $66.37 | 55900 |
| 2024-10-28 | 17.46 | $66.67 | 60900 |
| 2024-10-25 | 17.74 | $65.88 | 83100 |
| 2024-10-24 | 18.03 | $66.54 | 63100 |
| 2024-10-23 | 17.90 | $66.42 | 442400 |
| 2024-10-22 | 17.76 | $66.65 | 56600 |
| 2024-10-21 | 17.58 | $66.70 | 60300 |
| 2024-10-18 | 17.01 | $67.45 | 58400 |
| 2024-10-17 | 16.00 | $67.42 | 53200 |
| 2024-10-16 | 14.72 | $67.16 | 81400 |
| 2024-10-15 | 13.55 | $66.34 | 82100 |
| 2024-10-14 | 12.39 | $66.10 | 113800 |
| 2024-10-11 | 11.52 | $65.65 | 55500 |
| 2024-10-10 | 10.82 | $64.27 | 39500 |
| 2024-10-09 | 10.74 | $64.53 | 52900 |
| 2024-10-08 | 10.64 | $63.89 | 77800 |
| 2024-10-07 | 10.95 | $63.55 | 54600 |
| 2024-10-04 | 11.26 | $64.31 | 47000 |
| 2024-10-03 | 11.37 | $63.19 | 138400 |
| 2024-10-02 | 11.80 | $63.49 | 45700 |
| 2024-10-01 | 12.42 | $63.38 | 88800 |
| 2024-09-30 | 13.08 | $63.86 | 274300 |
| 2024-09-27 | 13.60 | $63.63 | 44400 |
| 2024-09-26 | 13.95 | $63.41 | 49700 |
| 2024-09-25 | 14.62 | $63.10 | 57400 |
| 2024-09-24 | 15.33 | $63.48 | 86000 |
| 2024-09-23 | 15.84 | $64.11 | 74100 |
| 2024-09-20 | 15.93 | $64.05 | 50200 |
| 2024-09-19 | 16.15 | $64.56 | 69300 |
| 2024-09-18 | 16.15 | $63.68 | 45900 |
| 2024-09-17 | 16.36 | $63.81 | 64400 |
| 2024-09-16 | 16.64 | $63.50 | 49000 |
| 2024-09-13 | 17.26 | $62.73 | 41100 |
| 2024-09-12 | 18.04 | $62.34 | 64600 |
| 2024-09-11 | 18.57 | $62.03 | 59200 |
| 2024-09-10 | 18.96 | $62.34 | 64600 |
| 2024-09-09 | 19.83 | $62.87 | 69400 |
| 2024-09-06 | 20.36 | $62.08 | 55400 |
| 2024-09-05 | 20.91 | $63.06 | 60200 |
| 2024-09-04 | 20.86 | $63.68 | 518700 |
| 2024-09-03 | 20.29 | $63.72 | 95800 |
| 2024-08-30 | 19.65 | $64.23 | 53800 |
| 2024-08-29 | 18.80 | $63.73 | 56400 |
| 2024-08-28 | 18.06 | $63.16 | 54900 |
| 2024-08-27 | 17.50 | $63.04 | 94200 |
| 2024-08-26 | 17.08 | $62.87 | 76600 |
| 2024-08-23 | 16.64 | $62.71 | 50400 |
| 2024-08-22 | 16.34 | $61.86 | 122700 |
| 2024-08-21 | 16.47 | $61.71 | 52600 |
| 2024-08-20 | 16.68 | $61.65 | 70600 |
| 2024-08-19 | 16.71 | $61.98 | 43200 |
| 2024-08-16 | 16.66 | $61.58 | 56800 |
| 2024-08-15 | 16.75 | $61.23 | 40600 |
| 2024-08-14 | 16.92 | $60.55 | 70700 |
| 2024-08-13 | 17.56 | $59.83 | 95700 |
| 2024-08-12 | 18.34 | $59.27 | 59100 |
| 2024-08-09 | 19.16 | $59.63 | 41300 |
| 2024-08-08 | 19.95 | $59.35 | 60400 |
| 2024-08-07 | 20.61 | $58.42 | 71600 |
| 2024-08-06 | 21.31 | $58.43 | 150700 |
| 2024-08-05 | 21.78 | $57.69 | 134600 |
| 2024-08-02 | 21.72 | $59.43 | 253700 |
| 2024-08-01 | 22.47 | $60.94 | 125700 |
| 2024-07-31 | 22.95 | $62.01 | 130400 |
| 2024-07-30 | 22.26 | $62.10 | 135100 |
| 2024-07-29 | 21.68 | $61.45 | 68000 |
| 2024-07-26 | 21.30 | $61.61 | 61700 |
| 2024-07-25 | 20.97 | $60.79 | 73600 |
| 2024-07-24 | 20.73 | $60.47 | 54900 |
| 2024-07-23 | 20.65 | $61.31 | 63700 |
| 2024-07-22 | 19.91 | $61.15 | 78100 |
| 2024-07-19 | 19.32 | $60.75 | 32100 |
| 2024-07-18 | 18.55 | $61.22 | 110400 |
| 2024-07-17 | 17.31 | $62.07 | 64700 |
| 2024-07-16 | 15.59 | $61.65 | 127200 |
| 2024-07-15 | 13.96 | $60.69 | 112600 |
| 2024-07-12 | 12.59 | $59.76 | 73700 |
| 2024-07-11 | 11.60 | $59.63 | 67600 |
| 2024-07-10 | 10.79 | $58.92 | 62500 |
| 2024-07-09 | 10.42 | $58.60 | 335200 |
| 2024-07-08 | 10.03 | $58.26 | 65500 |
| 2024-07-05 | 9.80 | $58.30 | 109100 |
| 2024-07-03 | 9.76 | $58.52 | 42300 |
| 2024-07-02 | 9.34 | $58.65 | 219300 |
| 2024-07-01 | 9.00 | $58.01 | 87800 |
| 2024-06-28 | 8.78 | $57.94 | 53200 |
| 2024-06-27 | 8.70 | $57.60 | 49400 |
| 2024-06-26 | 9.10 | $57.68 | 75900 |
| 2024-06-25 | 9.49 | $57.93 | 99600 |
| 2024-06-24 | 9.51 | $58.38 | 84600 |
| 2024-06-21 | 9.44 | $57.83 | 45200 |
| 2024-06-20 | 9.86 | $58.26 | 49600 |
| 2024-06-18 | 10.01 | $57.93 | 73400 |
| 2024-06-17 | 10.48 | $57.65 | 73900 |
| 2024-06-14 | 10.77 | $57.07 | 60700 |
| 2024-06-13 | 10.63 | $57.35 | 48700 |
| 2024-06-12 | 10.70 | $57.55 | 76200 |
| 2024-06-11 | 11.14 | $57.33 | 68300 |
| 2024-06-10 | 11.21 | $58.01 | 58100 |
| 2024-06-07 | 11.80 | $58.21 | 32000 |
| 2024-06-06 | 12.15 | $58.08 | 69200 |
| 2024-06-05 | 12.68 | $58.09 | 63200 |
| 2024-06-04 | 13.25 | $57.92 | 41500 |
| 2024-06-03 | 13.89 | $58.24 | 60100 |
| 2024-05-31 | 14.55 | $58.54 | 73200 |
| 2024-05-30 | 15.26 | $57.81 | 41200 |
| 2024-05-29 | 15.45 | $57.51 | 50800 |
| 2024-05-28 | 15.31 | $58.06 | 51000 |
| 2024-05-24 | 15.59 | $58.62 | 48100 |
| 2024-05-23 | 16.26 | $58.18 | 307900 |
| 2024-05-22 | 16.98 | $59.09 | 48400 |
| 2024-05-21 | 17.13 | $59.40 | 50100 |
| 2024-05-20 | 17.11 | $59.15 | 65600 |
| 2024-05-17 | 17.09 | $59.74 | 75600 |
| 2024-05-16 | 16.69 | $59.40 | 57900 |
| 2024-05-15 | 16.35 | $59.50 | 80000 |
| 2024-05-14 | 16.10 | $58.93 | 48000 |
| 2024-05-13 | 16.18 | $58.61 | 75500 |
| 2024-05-10 | 16.26 | $58.87 | 59300 |
| 2024-05-09 | 16.16 | $58.76 | 47200 |
| 2024-05-08 | 16.22 | $58.27 | 391100 |
| 2024-05-07 | 16.58 | $58.04 | 44300 |
| 2024-05-06 | 16.80 | $57.96 | 59900 |
| 2024-05-03 | 17.26 | $57.20 | 73600 |
| 2024-05-02 | 18.13 | $56.93 | 85700 |
| 2024-05-01 | 18.87 | $56.74 | 90800 |
| 2024-04-30 | 19.66 | $56.70 | 55000 |
| 2024-04-29 | 20.29 | $57.28 | 35100 |
| 2024-04-26 | 21.27 | $57.44 | 42700 |
| 2024-04-25 | 22.31 | $57.46 | 45700 |
| 2024-04-24 | 23.48 | $57.85 | 39500 |
| 2024-04-23 | 24.19 | $57.89 | 65000 |
| 2024-04-22 | 24.94 | $57.40 | 84000 |
| 2024-04-19 | 25.94 | $56.74 | 66300 |
| 2024-04-18 | 26.90 | $55.95 | 39400 |
| 2024-04-17 | 27.56 | $55.71 | 89900 |
| 2024-04-16 | 27.97 | $55.60 | 85800 |
| 2024-04-15 | 28.35 | $55.99 | 199200 |
| 2024-04-12 | 28.95 | $56.35 | 97900 |
| 2024-04-11 | 29.82 | $57.26 | 95000 |
| 2024-04-10 | 31.17 | $57.50 | 97100 |
| 2024-04-09 | 32.63 | $58.49 | 87700 |
| 2024-04-08 | 33.52 | $58.74 | 71900 |
| 2024-04-05 | 33.98 | $58.37 | 53200 |
| 2024-04-04 | 34.67 | $57.90 | 69300 |
| 2024-04-03 | 35.39 | $58.55 | 117500 |
| 2024-04-02 | 35.53 | $58.60 | 324400 |
| 2024-04-01 | 35.81 | $58.94 | 197800 |
| 2024-03-28 | 35.58 | $59.40 | 89300 |
| 2024-03-27 | 35.08 | $59.06 | 90300 |
| 2024-03-26 | 34.78 | $58.31 | 57000 |
| 2024-03-25 | 34.74 | $58.30 | 52400 |
| 2024-03-22 | 34.75 | $58.28 | 202300 |
| 2024-03-21 | 34.70 | $59.06 | 142800 |
| 2024-03-20 | 34.20 | $58.57 | 586500 |
| 2024-03-19 | 34.02 | $57.64 | 83400 |
| 2024-03-18 | 34.37 | $57.39 | 129400 |
| 2024-03-15 | 34.89 | $57.22 | 59000 |
| 2024-03-14 | 35.48 | $57.45 | 67900 |
| 2024-03-13 | 35.73 | $58.05 | 82800 |
| 2024-03-12 | 35.32 | $57.74 | 100800 |
| 2024-03-11 | 35.06 | $57.48 | 50300 |
| 2024-03-08 | 34.95 | $57.43 | 113700 |
| 2024-03-07 | 34.53 | $57.30 | 51800 |
| 2024-03-06 | 34.14 | $57.34 | 92900 |
| 2024-03-05 | 33.85 | $57.06 | 63000 |
| 2024-03-04 | 33.63 | $56.92 | 110500 |
| 2024-03-01 | 33.49 | $56.82 | 104300 |
| 2024-02-29 | 33.47 | $56.83 | 53400 |
| 2024-02-28 | 33.38 | $56.78 | 113300 |
| 2024-02-27 | 33.37 | $56.68 | 46100 |
| 2024-02-26 | 33.54 | $56.46 | 53700 |
| 2024-02-23 | 33.70 | $56.64 | 52400 |
| 2024-02-22 | 33.63 | $56.40 | 64800 |
| 2024-02-21 | 33.74 | $55.73 | 59000 |
| 2024-02-20 | 34.29 | $55.62 | 77300 |
| 2024-02-16 | 34.74 | $55.87 | 80400 |
| 2024-02-15 | 34.85 | $56.10 | 86400 |
| 2024-02-14 | 34.97 | $55.14 | 65600 |
| 2024-02-13 | 35.72 | $54.52 | 77500 |
| 2024-02-12 | 36.68 | $55.41 | 83300 |
| 2024-02-09 | 36.63 | $55.04 | 64600 |
| 2024-02-08 | 36.96 | $54.74 | 70100 |
| 2024-02-07 | 37.44 | $54.91 | 79200 |
| 2024-02-06 | 37.95 | $54.57 | 96800 |
| 2024-02-05 | 38.72 | $54.37 | 67900 |
| 2024-02-02 | 39.55 | $54.80 | 94600 |
| 2024-02-01 | 40.24 | $54.59 | 95900 |
| 2024-01-31 | 41.16 | $54.59 | 93600 |
| 2024-01-30 | 41.14 | $55.44 | 93500 |
| 2024-01-29 | 40.70 | $54.92 | 78300 |
| 2024-01-26 | 40.53 | $54.57 | 85900 |
| 2024-01-25 | 40.49 | $54.41 | 88400 |
| 2024-01-24 | 40.55 | $54.14 | 526100 |
| 2024-01-23 | 40.50 | $53.93 | 178300 |
| 2024-01-22 | 40.66 | $54.00 | 145500 |
| 2024-01-19 | 40.79 | $53.62 | 231500 |
| 2024-01-18 | 41.25 | $52.72 | 588000 |
| 2024-01-17 | 42.41 | $52.62 | 155900 |
| 2024-01-16 | 43.63 | $52.75 | 96800 |
| 2024-01-12 | 44.59 | $53.13 | 93200 |
| 2024-01-11 | 44.93 | $53.32 | 80200 |
| 2024-01-10 | 45.45 | $53.53 | 113600 |
| 2024-01-09 | 45.52 | $53.43 | 188000 |
| 2024-01-08 | 45.47 | $53.85 | 92000 |
| 2024-01-05 | 45.41 | $53.47 | 101800 |
| 2024-01-04 | 45.43 | $53.19 | 105800 |
| 2024-01-03 | 45.49 | $53.03 | 296500 |
| 2024-01-02 | 45.71 | $53.61 | 76800 |
| 2023-12-29 | 45.54 | $53.55 | 108200 |
| 2023-12-28 | 45.14 | $53.82 | 153400 |
| 2023-12-27 | 44.52 | $53.69 | 228000 |
| 2023-12-26 | 43.96 | $53.46 | 127800 |
| 2023-12-22 | 43.41 | $53.18 | 89400 |
| 2023-12-21 | 42.90 | $53.07 | 134700 |
| 2023-12-20 | 42.49 | $52.58 | 117400 |
| 2023-12-19 | 42.06 | $53.51 | 145700 |
| 2023-12-18 | 41.03 | $52.97 | 115300 |
| 2023-12-15 | 40.05 | $52.87 | 158500 |
| 2023-12-14 | 39.07 | $53.38 | 133600 |
| 2023-12-13 | 37.38 | $52.75 | 98600 |
| 2023-12-12 | 35.82 | $51.74 | 178000 |
| 2023-12-11 | 34.50 | $51.42 | 110500 |
| 2023-12-08 | 33.21 | $51.10 | 180900 |
| 2023-12-07 | 31.96 | $50.82 | 95500 |
| 2023-12-06 | 30.83 | $50.55 | 627300 |
| 2023-12-05 | 29.63 | $50.77 | 97500 |
| 2023-12-04 | 28.55 | $51.05 | 165300 |
| 2023-12-01 | 27.24 | $50.96 | 122900 |
| 2023-11-30 | 25.93 | $50.42 | 69300 |
| 2023-11-29 | 24.83 | $49.92 | 101600 |
| 2023-11-28 | 23.79 | $49.51 | 123200 |
| 2023-11-27 | 23.01 | $49.52 | 68200 |
| 2023-11-24 | 22.23 | $49.64 | 42400 |
| 2023-11-22 | 21.33 | $49.45 | 99000 |
| 2023-11-21 | 20.46 | $49.21 | 67600 |
| 2023-11-20 | 19.66 | $49.31 | 177700 |
| 2023-11-17 | 18.82 | $49.12 | 46900 |
| 2023-11-16 | 18.10 | $48.80 | 233900 |
| 2023-11-15 | 17.50 | $48.74 | 93400 |
| 2023-11-14 | 16.87 | $48.47 | 84200 |
| 2023-11-13 | 16.29 | $47.38 | 74000 |
| 2023-11-10 | 16.50 | $47.40 | 92900 |
| 2023-11-09 | 16.75 | $46.88 | 58200 |
| 2023-11-08 | 17.08 | $47.13 | 126300 |
| 2023-11-07 | 17.56 | $47.17 | 48500 |
| 2023-11-06 | 17.99 | $47.20 | 85800 |
| 2023-11-03 | 18.45 | $47.40 | 173400 |
| 2023-11-02 | 18.80 | $46.67 | 93900 |
| 2023-11-01 | 19.75 | $45.50 | 339900 |
| 2023-10-31 | 19.85 | $45.21 | 76700 |
| 2023-10-30 | 19.49 | $44.74 | 129000 |
| 2023-10-27 | 18.68 | $44.01 | 126500 |
| 2023-10-26 | 17.74 | $44.87 | 125400 |
| 2023-10-25 | 17.23 | $44.86 | 136500 |
| 2023-10-24 | 16.53 | $45.07 | 133200 |
| 2023-10-23 | 15.90 | $44.78 | 81400 |
| 2023-10-20 | 15.24 | $45.10 | 78600 |
| 2023-10-19 | 14.70 | $45.83 | 59200 |
| 2023-10-18 | 14.66 | $46.43 | 73500 |
| 2023-10-17 | 15.08 | $47.32 | 94200 |
| 2023-10-16 | 15.83 | $47.01 | 88800 |
| 2023-10-13 | 16.28 | $46.41 | 43100 |
| 2023-10-12 | 16.60 | $46.43 | 89000 |
| 2023-10-11 | 16.81 | $46.81 | 232100 |
| 2023-10-10 | 17.32 | $46.73 | 87600 |
| 2023-10-09 | 17.89 | $46.34 | 165000 |
| 2023-10-06 | 17.92 | $46.34 | 134300 |
| 2023-10-05 | 17.96 | $45.95 | 62300 |
| 2023-10-04 | 17.39 | $45.69 | 131300 |
| 2023-10-03 | 16.39 | $45.26 | 214000 |
| 2023-10-02 | 15.35 | $46.08 | 121100 |
| 2023-09-29 | 14.74 | $46.56 | 73600 |
| 2023-09-28 | 14.54 | $46.88 | 149700 |
| 2023-09-27 | 14.21 | $46.50 | 80200 |
| 2023-09-26 | 13.43 | $46.59 | 93400 |
| 2023-09-25 | 12.90 | $47.27 | 92300 |
| 2023-09-22 | 12.65 | $47.12 | 106300 |
| 2023-09-21 | 12.59 | $47.45 | 77300 |
| 2023-09-20 | 12.84 | $48.27 | 56700 |
| 2023-09-19 | 13.01 | $48.61 | 81300 |
| 2023-09-18 | 13.31 | $48.68 | 70600 |
| 2023-09-15 | 13.68 | $48.60 | 53500 |
| 2023-09-14 | 13.88 | $49.10 | 65100 |
| 2023-09-13 | 13.77 | $48.63 | 48400 |
| 2023-09-12 | 13.88 | $48.71 | 53700 |
| 2023-09-11 | 13.99 | $48.33 | 36200 |
| 2023-09-08 | 14.46 | $48.16 | 43300 |
| 2023-09-07 | 15.06 | $48.03 | 56600 |
| 2023-09-06 | 15.62 | $48.13 | 139900 |
| 2023-09-05 | 16.21 | $48.27 | 71600 |
| 2023-09-01 | 16.85 | $48.72 | 47500 |
| 2023-08-31 | 17.18 | $48.30 | 64800 |
| 2023-08-30 | 17.86 | $48.45 | 48000 |
| 2023-08-29 | 18.48 | $48.41 | 55200 |
| 2023-08-28 | 19.42 | $47.93 | 61800 |
| 2023-08-25 | 20.11 | $47.57 | 56100 |
| 2023-08-24 | 20.52 | $47.46 | 53900 |
| 2023-08-23 | 21.16 | $47.54 | 78800 |
| 2023-08-22 | 21.31 | $47.10 | 85900 |
| 2023-08-21 | 21.46 | $47.56 | 67200 |
| 2023-08-18 | 21.78 | $47.63 | 81700 |
| 2023-08-17 | 22.06 | $47.60 | 200000 |
| 2023-08-16 | 22.62 | $47.86 | 103200 |
| 2023-08-15 | 23.52 | $48.02 | 88900 |
| 2023-08-14 | 24.58 | $48.91 | 82800 |
| 2023-08-11 | 25.24 | $49.07 | 63500 |
| 2023-08-10 | 25.91 | $49.01 | 61800 |
| 2023-08-09 | 26.40 | $48.98 | 49500 |
| 2023-08-08 | 27.05 | $49.35 | 91400 |
| 2023-08-07 | 27.78 | $49.81 | 56400 |
| 2023-08-04 | 27.72 | $49.25 | 77900 |
| 2023-08-03 | 27.70 | $49.39 | 82600 |
| 2023-08-02 | 27.91 | $49.38 | 75500 |
| 2023-08-01 | 27.96 | $49.83 | 80700 |
| 2023-07-31 | 27.39 | $49.88 | 96900 |
| 2023-07-28 | 26.61 | $49.62 | 208700 |
| 2023-07-27 | 25.88 | $49.50 | 140800 |
| 2023-07-26 | 25.11 | $50.18 | 85800 |
| 2023-07-25 | 23.82 | $49.78 | 131700 |
| 2023-07-24 | 22.56 | $50.08 | 87100 |
| 2023-07-21 | 21.24 | $49.60 | 103600 |
| 2023-07-20 | 20.01 | $49.81 | 161400 |
| 2023-07-19 | 18.76 | $49.61 | 230400 |
| 2023-07-18 | 17.48 | $49.28 | 91000 |
| 2023-07-17 | 16.35 | $48.62 | 147000 |
| 2023-07-14 | 15.45 | $48.16 | 204900 |
| 2023-07-13 | 14.48 | $48.48 | 163200 |
| 2023-07-12 | 13.59 | $48.11 | 71000 |
| 2023-07-11 | 12.69 | $47.77 | 69500 |
| 2023-07-10 | 12.11 | $47.15 | 85300 |
| 2023-07-07 | 11.77 | $46.91 | 97200 |
| 2023-07-06 | 11.50 | $46.70 | 59500 |
| 2023-07-05 | 11.57 | $47.21 | 96500 |
| 2023-07-03 | 11.07 | $47.39 | 114600 |
| 2023-06-30 | 10.42 | $47.07 | 80500 |
| 2023-06-29 | 9.92 | $46.73 | 197900 |
| 2023-06-28 | 9.74 | $45.92 | 281700 |
| 2023-06-27 | 10.19 | $45.98 | 87700 |
| 2023-06-26 | 10.66 | $45.57 | 94100 |
| 2023-06-23 | 11.15 | $45.64 | 648000 |
| 2023-06-22 | 11.51 | $45.91 | 115300 |
| 2023-06-21 | 12.05 | $46.30 | 132900 |
| 2023-06-20 | 12.25 | $46.44 | 61800 |
| 2023-06-16 | 12.47 | $46.79 | 61600 |
| 2023-06-15 | 12.17 | $47.21 | 61300 |
| 2023-06-14 | 11.86 | $46.59 | 71000 |
| 2023-06-13 | 11.62 | $46.81 | 122100 |
| 2023-06-12 | 11.45 | $46.43 | 113200 |
| 2023-06-09 | 11.46 | $46.47 | 57600 |
| 2023-06-08 | 11.25 | $46.51 | 73600 |
| 2023-06-07 | 11.08 | $46.56 | 54000 |
| 2023-06-06 | 10.87 | $46.29 | 64500 |
| 2023-06-05 | 10.82 | $45.57 | 481700 |
| 2023-06-02 | 11.05 | $45.92 | 99200 |
| 2023-06-01 | 11.28 | $44.80 | 94200 |
| 2023-05-31 | 11.47 | $44.20 | 152900 |
| 2023-05-30 | 11.48 | $44.90 | 67600 |
| 2023-05-26 | 11.84 | $44.73 | 72100 |
| 2023-05-25 | 12.14 | $44.38 | 51100 |
| 2023-05-24 | 12.23 | $44.37 | 69400 |
| 2023-05-23 | 12.47 | $44.95 | 102000 |
| 2023-05-22 | 13.09 | $45.31 | 45200 |
| 2023-05-19 | 13.69 | $45.02 | 94600 |
| 2023-05-18 | 14.32 | $45.26 | 59200 |
| 2023-05-17 | 14.83 | $44.95 | 96700 |
| 2023-05-16 | 15.23 | $43.82 | 70100 |
| 2023-05-15 | 15.15 | $44.28 | 70400 |
| 2023-05-12 | 15.14 | $43.85 | 57000 |
| 2023-05-11 | 14.99 | $44.01 | 83000 |
| 2023-05-10 | 14.72 | $44.16 | 77800 |
| 2023-05-09 | 14.50 | $44.34 | 85900 |
| 2023-05-08 | 14.37 | $44.44 | 79600 |
| 2023-05-05 | 14.37 | $44.37 | 120900 |
| 2023-05-04 | 14.16 | $43.27 | 179700 |
| 2023-05-03 | 13.45 | $44.08 | 323100 |
| 2023-05-02 | 13.24 | $44.69 | 144800 |
| 2023-05-01 | 13.10 | $45.89 | 154300 |
| 2023-04-28 | 13.79 | $46.09 | 185900 |
| 2023-04-27 | 14.26 | $45.53 | 90300 |
| 2023-04-26 | 14.45 | $44.83 | 84600 |
| 2023-04-25 | 14.45 | $45.22 | 98200 |
| 2023-04-24 | 14.77 | $46.15 | 75900 |
| 2023-04-21 | 15.46 | $46.27 | 79400 |
| 2023-04-20 | 16.19 | $46.58 | 283700 |
| 2023-04-19 | 16.69 | $46.83 | 154000 |
| 2023-04-18 | 17.22 | $46.54 | 141700 |
| 2023-04-17 | 17.98 | $46.37 | 86400 |
| 2023-04-14 | 18.90 | $45.74 | 91600 |
| 2023-04-13 | 19.82 | $45.37 | 90800 |
| 2023-04-12 | 20.35 | $45.08 | 107800 |
| 2023-04-11 | 20.99 | $45.19 | 103300 |
| 2023-04-10 | 21.56 | $44.80 | 82500 |
| 2023-04-06 | 21.81 | $44.62 | 84600 |
| 2023-04-05 | 22.03 | $44.39 | 216700 |
| 2023-04-04 | 22.14 | $44.50 | 231000 |
| 2023-04-03 | 22.26 | $45.02 | 185800 |
| 2023-03-31 | 22.65 | $45.10 | 230400 |
| 2023-03-30 | 22.92 | $44.57 | 71300 |
| 2023-03-29 | 23.21 | $44.76 | 100600 |
| 2023-03-28 | 23.33 | $44.13 | 190200 |
| 2023-03-27 | 23.21 | $44.12 | 128500 |
| 2023-03-24 | 23.08 | $43.42 | 292700 |
| 2023-03-23 | 22.45 | $43.29 | 134600 |
| 2023-03-22 | 21.95 | $43.80 | 184600 |
| 2023-03-21 | 21.63 | $45.08 | 307700 |
| 2023-03-20 | 21.61 | $43.74 | 252600 |
| 2023-03-17 | 21.06 | $43.18 | 275600 |
| 2023-03-16 | 20.48 | $45.01 | 173500 |
| 2023-03-15 | 19.93 | $44.13 | 477000 |
| 2023-03-14 | 18.63 | $45.30 | 738400 |
| 2023-03-13 | 17.59 | $44.21 | 578400 |
| 2023-03-10 | 15.96 | $46.18 | 579700 |
| 2023-03-09 | 14.79 | $47.34 | 694600 |
| 2023-03-08 | 14.06 | $49.44 | 73600 |
| 2023-03-07 | 14.31 | $49.59 | 73900 |
| 2023-03-06 | 14.76 | $50.82 | 80100 |
| 2023-03-03 | 14.95 | $50.92 | 150200 |
| 2023-03-02 | 15.34 | $50.16 | 94000 |
| 2023-03-01 | 16.00 | $50.48 | 231100 |
| 2023-02-28 | 16.49 | $50.64 | 110100 |
| 2023-02-27 | 16.77 | $50.54 | 87200 |
| 2023-02-24 | 17.06 | $50.56 | 52200 |
| 2023-02-23 | 17.70 | $50.58 | 53200 |
| 2023-02-22 | 18.32 | $50.49 | 72500 |
| 2023-02-21 | 19.09 | $50.57 | 100300 |
| 2023-02-17 | 19.84 | $51.66 | 57100 |
| 2023-02-16 | 19.89 | $51.61 | 62500 |
| 2023-02-15 | 19.65 | $52.17 | 90600 |
| 2023-02-14 | 19.35 | $52.00 | 65900 |
| 2023-02-13 | 19.00 | $52.26 | 76600 |
| 2023-02-10 | 18.75 | $51.69 | 67400 |
| 2023-02-09 | 18.80 | $51.48 | 61100 |
| 2023-02-08 | 18.64 | $52.17 | 75900 |
| 2023-02-07 | 17.80 | $52.48 | 76300 |
| 2023-02-06 | 16.91 | $51.89 | 48000 |
| 2023-02-03 | 16.32 | $52.07 | 122400 |
| 2023-02-02 | 15.62 | $52.03 | 84600 |
| 2023-02-01 | 14.97 | $51.86 | 163200 |
| 2023-01-31 | 14.30 | $51.67 | 67300 |
| 2023-01-30 | 13.88 | $50.89 | 59300 |
| 2023-01-27 | 13.61 | $51.21 | 70500 |
| 2023-01-26 | 13.23 | $51.10 | 124500 |
| 2023-01-25 | 13.00 | $50.76 | 86300 |
| 2023-01-24 | 12.93 | $50.37 | 225300 |
| 2023-01-23 | 12.93 | $50.41 | 248300 |
| 2023-01-20 | 12.86 | $49.86 | 77200 |
| 2023-01-19 | 13.16 | $48.98 | 391100 |
| 2023-01-18 | 13.84 | $49.53 | 269100 |
| 2023-01-17 | 14.01 | $50.50 | 189400 |
| 2023-01-13 | 13.56 | $50.84 | 370300 |
| 2023-01-12 | 13.08 | $50.47 | 82100 |
| 2023-01-11 | 12.29 | $50.24 | 77300 |
| 2023-01-10 | 11.68 | $49.76 | 139400 |
| 2023-01-09 | 11.27 | $49.40 | 201300 |
| 2023-01-06 | 10.77 | $49.53 | 86900 |
| 2023-01-05 | 10.39 | $48.43 | 71300 |
| 2023-01-04 | 10.56 | $48.85 | 76500 |
| 2023-01-03 | 10.53 | $48.10 | 98800 |
| 2022-12-30 | 10.82 | $47.94 | 181500 |
| 2022-12-29 | 11.31 | $48.15 | 115000 |
| 2022-12-28 | 11.87 | $47.37 | 122400 |
| 2022-12-27 | 12.22 | $47.69 | 60500 |
| 2022-12-23 | 12.68 | $47.69 | 69400 |
| 2022-12-22 | 13.08 | $47.45 | 105300 |
| 2022-12-21 | 13.41 | $47.91 | 125800 |
| 2022-12-20 | 14.08 | $47.08 | 159500 |
| 2022-12-19 | 14.52 | $46.90 | 129900 |
| 2022-12-16 | 14.94 | $47.01 | 133700 |
| 2022-12-15 | 15.29 | $47.67 | 110100 |
| 2022-12-14 | 16.08 | $48.61 | 142400 |
| 2022-12-13 | 16.29 | $49.29 | 212900 |
| 2022-12-12 | 16.23 | $49.18 | 112000 |
| 2022-12-09 | 16.78 | $48.58 | 94100 |
| 2022-12-08 | 17.53 | $48.74 | 161300 |
| 2022-12-07 | 18.27 | $48.63 | 396600 |
| 2022-12-06 | 19.05 | $48.92 | 269800 |
| 2022-12-05 | 19.87 | $49.32 | 127100 |
| 2022-12-02 | 20.41 | $50.73 | 61400 |
| 2022-12-01 | 20.23 | $50.94 | 185100 |
| 2022-11-30 | 19.84 | $51.20 | 79500 |
| 2022-11-29 | 19.53 | $50.32 | 86900 |
| 2022-11-28 | 19.54 | $50.06 | 136000 |
| 2022-11-25 | 19.55 | $50.97 | 20900 |
| 2022-11-23 | 19.06 | $50.72 | 51600 |
| 2022-11-22 | 18.60 | $50.51 | 58400 |
| 2022-11-21 | 18.22 | $50.05 | 70300 |
| 2022-11-18 | 18.00 | $49.86 | 79100 |
| 2022-11-17 | 17.78 | $49.51 | 48300 |
| 2022-11-16 | 17.79 | $49.89 | 142800 |
| 2022-11-15 | 17.43 | $50.22 | 382300 |
| 2022-11-14 | 17.04 | $50.06 | 113600 |
| 2022-11-11 | 16.46 | $50.93 | 78000 |
| 2022-11-10 | 15.53 | $50.57 | 109700 |
| 2022-11-09 | 14.73 | $48.09 | 62300 |
| 2022-11-08 | 14.58 | $48.95 | 476300 |
| 2022-11-07 | 14.14 | $48.73 | 65600 |
| 2022-11-04 | 13.87 | $48.29 | 80900 |
| 2022-11-03 | 13.71 | $47.35 | 66200 |
| 2022-11-02 | 13.89 | $47.84 | 82900 |
| 2022-11-01 | 13.59 | $48.50 | 111900 |
| 2022-10-31 | 12.95 | $48.29 | 46200 |
| 2022-10-28 | 12.35 | $48.55 | 56900 |
| 2022-10-27 | 11.73 | $47.32 | 72400 |
| 2022-10-26 | 11.35 | $46.96 | 121300 |
| 2022-10-25 | 11.11 | $46.84 | 157400 |
| 2022-10-24 | 11.10 | $46.20 | 133800 |
| 2022-10-21 | 11.33 | $45.61 | 75500 |
| 2022-10-20 | 11.90 | $44.42 | 110900 |
| 2022-10-19 | 12.48 | $45.21 | 85400 |
| 2022-10-18 | 12.85 | $45.99 | 144000 |
| 2022-10-17 | 12.96 | $45.29 | 137100 |
| 2022-10-14 | 13.52 | $44.21 | 104500 |
| 2022-10-13 | 14.10 | $44.92 | 126200 |
| 2022-10-12 | 14.60 | $43.24 | 69900 |
| 2022-10-11 | 14.37 | $43.29 | 300200 |
| 2022-10-10 | 14.14 | $43.81 | 77600 |
| 2022-10-07 | 14.08 | $43.99 | 59300 |
| 2022-10-06 | 14.07 | $45.06 | 62500 |
| 2022-10-05 | 14.62 | $45.65 | 130600 |
| 2022-10-04 | 15.28 | $45.99 | 102100 |
| 2022-10-03 | 15.97 | $44.22 | 104600 |
| 2022-09-30 | 15.83 | $43.08 | 65600 |
| 2022-09-29 | 15.44 | $43.45 | 121000 |
| 2022-09-28 | 14.78 | $44.08 | 172000 |
| 2022-09-27 | 14.20 | $43.20 | 382100 |
| 2022-09-26 | 13.37 | $43.44 | 99100 |
| 2022-09-23 | 12.61 | $44.14 | 178100 |
| 2022-09-22 | 11.95 | $44.92 | 192900 |
| 2022-09-21 | 11.73 | $45.76 | 91800 |
| 2022-09-20 | 11.91 | $46.65 | 200000 |
| 2022-09-19 | 12.33 | $47.34 | 46100 |
| 2022-09-16 | 12.79 | $46.81 | 60600 |
| 2022-09-15 | 13.00 | $47.56 | 62500 |
| 2022-09-14 | 13.68 | $47.36 | 68900 |
| 2022-09-13 | 14.23 | $47.42 | 63600 |
| 2022-09-12 | 14.98 | $49.29 | 57400 |
| 2022-09-09 | 14.81 | $48.86 | 53500 |
| 2022-09-08 | 14.91 | $48.33 | 61000 |
| 2022-09-07 | 15.30 | $47.55 | 94300 |
| 2022-09-06 | 16.09 | $46.63 | 58200 |
| 2022-09-02 | 16.57 | $46.79 | 60500 |
| 2022-09-01 | 17.29 | $47.14 | 88700 |
| 2022-08-31 | 17.51 | $47.05 | 98300 |
| 2022-08-30 | 18.11 | $47.41 | 61900 |
| 2022-08-29 | 18.85 | $47.63 | 88700 |
| 2022-08-26 | 19.80 | $48.05 | 48600 |
| 2022-08-25 | 20.54 | $49.54 | 50700 |
| 2022-08-24 | 20.77 | $48.79 | 45700 |
| 2022-08-23 | 21.38 | $48.57 | 71400 |
| 2022-08-22 | 21.93 | $48.75 | 136100 |
| 2022-08-19 | 22.46 | $49.83 | 56600 |
| 2022-08-18 | 22.24 | $50.81 | 38700 |
| 2022-08-17 | 21.31 | $50.75 | 78700 |
| 2022-08-16 | 20.34 | $51.06 | 70400 |
| 2022-08-15 | 19.15 | $50.74 | 55200 |
| 2022-08-12 | 18.06 | $50.67 | 69900 |
| 2022-08-11 | 16.95 | $49.87 | 171100 |
| 2022-08-10 | 15.97 | $49.40 | 58400 |
| 2022-08-09 | 15.21 | $48.24 | 75100 |
| 2022-08-08 | 15.01 | $48.04 | 68700 |
| 2022-08-05 | 14.77 | $48.04 | 93500 |
| 2022-08-04 | 14.68 | $47.68 | 47600 |
| 2022-08-03 | 14.77 | $47.81 | 70600 |
| 2022-08-02 | 14.86 | $47.12 | 72800 |
| 2022-08-01 | 15.08 | $47.66 | 187300 |
| 2022-07-29 | 15.18 | $47.97 | 69900 |
| 2022-07-28 | 15.25 | $47.34 | 133900 |
| 2022-07-27 | 15.71 | $46.96 | 58800 |
| 2022-07-26 | 16.27 | $46.22 | 89500 |
| 2022-07-25 | 17.08 | $46.82 | 52000 |
| 2022-07-22 | 17.75 | $46.49 | 52500 |
| 2022-07-21 | 18.45 | $46.79 | 62200 |
| 2022-07-20 | 19.32 | $46.56 | 71600 |
| 2022-07-19 | 20.32 | $46.31 | 135800 |
| 2022-07-18 | 21.31 | $44.91 | 86800 |
| 2022-07-15 | 22.12 | $45.04 | 562600 |
| 2022-07-14 | 22.65 | $43.58 | 125200 |
| 2022-07-13 | 22.35 | $44.45 | 90100 |
| 2022-07-12 | 22.33 | $44.89 | 98700 |
| 2022-07-11 | 22.66 | $45.13 | 73100 |
| 2022-07-08 | 22.86 | $45.54 | 108700 |
| 2022-07-07 | 23.24 | $45.67 | 55400 |
| 2022-07-06 | 23.58 | $44.98 | 97300 |
| 2022-07-05 | 23.68 | $45.19 | 86400 |
| 2022-07-01 | 23.72 | $45.27 | 51500 |
| 2022-06-30 | 23.81 | $44.63 | 71600 |
| 2022-06-29 | 23.72 | $44.98 | 53300 |
| 2022-06-28 | 23.99 | $45.33 | 226100 |
| 2022-06-27 | 24.43 | $45.75 | 79700 |
| 2022-06-24 | 24.69 | $45.96 | 75900 |
| 2022-06-23 | 24.82 | $44.27 | 127200 |
| 2022-06-22 | 24.20 | $44.42 | 335200 |
| 2022-06-21 | 23.61 | $44.51 | 97200 |
| 2022-06-17 | 23.11 | $43.64 | 119000 |
| 2022-06-16 | 22.23 | $43.68 | 146000 |
| 2022-06-15 | 21.34 | $44.95 | 113600 |
| 2022-06-14 | 20.63 | $44.45 | 234600 |
| 2022-06-13 | 19.67 | $44.77 | 709600 |
| 2022-06-10 | 18.73 | $46.31 | 138800 |
| 2022-06-09 | 18.22 | $48.02 | 93200 |
| 2022-06-08 | 18.29 | $49.27 | 99000 |
| 2022-06-07 | 18.79 | $50.11 | 56100 |
| 2022-06-06 | 19.46 | $49.79 | 103300 |
| 2022-06-03 | 20.33 | $49.56 | 67100 |
| 2022-06-02 | 21.00 | $50.30 | 85200 |
| 2022-06-01 | 21.70 | $49.54 | 186000 |
| 2022-05-31 | 22.45 | $50.36 | 181200 |
| 2022-05-27 | 23.51 | $50.52 | 135600 |
| 2022-05-26 | 24.57 | $49.61 | 142000 |
| 2022-05-25 | 25.36 | $48.45 | 113400 |
| 2022-05-24 | 25.71 | $47.99 | 425700 |
| 2022-05-23 | 25.76 | $48.12 | 211700 |
| 2022-05-20 | 25.91 | $46.74 | 194000 |
| 2022-05-19 | 25.51 | $46.81 | 235000 |
| 2022-05-18 | 25.28 | $47.12 | 133000 |
| 2022-05-17 | 25.19 | $48.40 | 472000 |
| 2022-05-16 | 25.37 | $47.08 | 346700 |
| 2022-05-13 | 24.98 | $47.44 | 146500 |
| 2022-05-12 | 24.70 | $46.67 | 275200 |
| 2022-05-11 | 23.93 | $46.89 | 150600 |
| 2022-05-10 | 23.43 | $47.46 | 230600 |
| 2022-05-09 | 22.90 | $47.85 | 319400 |
| 2022-05-06 | 22.59 | $49.06 | 140100 |
| 2022-05-05 | 22.54 | $49.46 | 128700 |
| 2022-05-04 | 22.63 | $50.90 | 112500 |
| 2022-05-03 | 22.89 | $49.46 | 128900 |
| 2022-05-02 | 22.49 | $48.79 | 276300 |
| 2022-04-29 | 21.60 | $48.59 | 116100 |
| 2022-04-28 | 20.87 | $50.33 | 115400 |
| 2022-04-27 | 20.37 | $49.63 | 216800 |
| 2022-04-26 | 19.61 | $49.72 | 226600 |
| 2022-04-25 | 18.87 | $51.08 | 181400 |
| 2022-04-22 | 18.13 | $50.99 | 122600 |
| 2022-04-21 | 17.70 | $52.48 | 71900 |
| 2022-04-20 | 17.80 | $53.37 | 93900 |
| 2022-04-19 | 18.30 | $52.99 | 116800 |
| 2022-04-18 | 18.42 | $52.18 | 242400 |
| 2022-04-14 | 18.11 | $51.91 | 114200 |
| 2022-04-13 | 17.87 | $52.48 | 455400 |
| 2022-04-12 | 17.49 | $52.31 | 355100 |
| 2022-04-11 | 17.17 | $52.84 | 350400 |
| 2022-04-08 | 17.11 | $53.08 | 107300 |
| 2022-04-07 | 16.96 | $52.69 | 162200 |
| 2022-04-06 | 16.55 | $52.90 | 203700 |
| 2022-04-05 | 16.37 | $53.39 | 94100 |
| 2022-04-04 | 16.41 | $53.82 | 153700 |
| 2022-04-01 | 16.55 | $54.04 | 198200 |
| 2022-03-31 | 16.78 | $54.15 | 150600 |
| 2022-03-30 | 17.19 | $55.26 | 157400 |
| 2022-03-29 | 17.99 | $55.90 | 390300 |
| 2022-03-28 | 18.81 | $55.43 | 192800 |
| 2022-03-25 | 19.57 | $55.62 | 89200 |
| 2022-03-24 | 20.49 | $55.00 | 98000 |
| 2022-03-23 | 21.13 | $54.54 | 126700 |
| 2022-03-22 | 21.81 | $55.63 | 281100 |
| 2022-03-21 | 22.80 | $54.73 | 149100 |
| 2022-03-18 | 23.56 | $54.89 | 109200 |
| 2022-03-17 | 24.18 | $54.89 | 190200 |
| 2022-03-16 | 24.82 | $54.35 | 234000 |
| 2022-03-15 | 25.29 | $52.80 | 198800 |
| 2022-03-14 | 24.99 | $52.13 | 264100 |
| 2022-03-11 | 24.68 | $51.70 | 223700 |
| 2022-03-10 | 24.23 | $52.02 | 137300 |
| 2022-03-09 | 23.45 | $52.36 | 192300 |
| 2022-03-08 | 22.76 | $50.54 | 372400 |
| 2022-03-07 | 21.53 | $50.69 | 370200 |
| 2022-03-04 | 20.32 | $52.81 | 166800 |
| 2022-03-03 | 19.41 | $53.98 | 164200 |
| 2022-03-02 | 18.80 | $54.21 | 194100 |
| 2022-03-01 | 18.09 | $52.83 | 690300 |
| 2022-02-28 | 17.32 | $54.91 | 164800 |
| 2022-02-25 | 17.05 | $55.53 | 168500 |
| 2022-02-24 | 16.77 | $53.76 | 453500 |
| 2022-02-23 | 15.53 | $54.34 | 610900 |
| 2022-02-22 | 14.83 | $55.30 | 326200 |
| 2022-02-18 | 14.33 | $55.68 | 127400 |
| 2022-02-17 | 14.05 | $55.69 | 168400 |
| 2022-02-16 | 13.78 | $57.19 | 117900 |
| 2022-02-15 | 14.05 | $57.12 | 135100 |
| 2022-02-14 | 14.29 | $56.23 | 299100 |
| 2022-02-11 | 14.40 | $56.83 | 226200 |
| 2022-02-10 | 14.84 | $57.68 | 380600 |
| 2022-02-09 | 15.45 | $58.19 | 320500 |
| 2022-02-08 | 15.75 | $57.88 | 398400 |
| 2022-02-07 | 16.37 | $57.06 | 166400 |
| 2022-02-04 | 17.17 | $56.93 | 140600 |
| 2022-02-03 | 17.97 | $56.03 | 144400 |
| 2022-02-02 | 18.51 | $56.64 | 122000 |
| 2022-02-01 | 19.04 | $56.41 | 736100 |
| 2022-01-31 | 19.46 | $55.65 | 208300 |
| 2022-01-28 | 19.46 | $54.91 | 382400 |
| 2022-01-27 | 19.04 | $54.26 | 227600 |
| 2022-01-26 | 18.77 | $54.70 | 243700 |
| 2022-01-25 | 18.57 | $54.75 | 341700 |
| 2022-01-24 | 17.99 | $54.57 | 707700 |
| 2022-01-21 | 17.07 | $54.38 | 328700 |
| 2022-01-20 | 16.71 | $55.46 | 328600 |
| 2022-01-19 | 16.87 | $55.90 | 400600 |
| 2022-01-18 | 17.29 | $56.89 | 378600 |
| 2022-01-14 | 18.15 | $58.22 | 282700 |
| 2022-01-13 | 18.67 | $58.68 | 486800 |
| 2022-01-12 | 18.42 | $58.97 | 347700 |
| 2022-01-11 | 18.05 | $58.90 | 1.0M |
| 2022-01-10 | 17.85 | $58.36 | 364700 |
| 2022-01-07 | 17.64 | $58.58 | 302200 |
| 2022-01-06 | 17.54 | $57.96 | 349400 |
| 2022-01-05 | 17.76 | $57.10 | 876300 |
| 2022-01-04 | 17.99 | $57.86 | 268900 |
| 2022-01-03 | 18.32 | $56.55 | 270500 |
| 2021-12-31 | 19.20 | $55.92 | 100700 |
| 2021-12-30 | 19.74 | $56.02 | 192300 |
| 2021-12-29 | 20.40 | $56.14 | 109600 |
| 2021-12-28 | 21.14 | $56.20 | 170800 |
| 2021-12-27 | 21.97 | $56.23 | 109400 |
| 2021-12-23 | 22.63 | $55.70 | 108600 |
| 2021-12-22 | 23.21 | $55.29 | 125500 |
| 2021-12-21 | 23.35 | $54.89 | 791500 |
| 2021-12-20 | 23.37 | $53.73 | 402800 |
| 2021-12-17 | 22.67 | $54.82 | 333600 |
| 2021-12-16 | 22.47 | $56.19 | 348400 |
| 2021-12-15 | 23.06 | $55.75 | 136700 |
| 2021-12-14 | 22.97 | $55.48 | 149100 |
| 2021-12-13 | 22.87 | $55.27 | 126600 |
| 2021-12-10 | 22.77 | $55.99 | 110600 |
| 2021-12-09 | 22.92 | $55.96 | 128600 |
| 2021-12-08 | 23.15 | $56.24 | 120800 |
| 2021-12-07 | 23.54 | $56.41 | 140500 |
| 2021-12-06 | 23.95 | $55.49 | 217700 |
| 2021-12-03 | 23.89 | $54.70 | 188800 |
| 2021-12-02 | 23.77 | $55.60 | 156900 |
| 2021-12-01 | 23.62 | $54.05 | 722900 |
| 2021-11-30 | 23.46 | $54.69 | 313700 |
| 2021-11-29 | 23.54 | $56.07 | 160700 |
| 2021-11-26 | 24.09 | $55.95 | 223000 |
| 2021-11-24 | 24.33 | $57.88 | 105700 |
| 2021-11-23 | 25.15 | $57.98 | 190500 |
| 2021-11-22 | 26.02 | $57.13 | 183500 |
| 2021-11-19 | 27.13 | $56.46 | 219300 |
| 2021-11-18 | 28.14 | $57.05 | 182400 |
| 2021-11-17 | 29.47 | $57.29 | 158100 |
| 2021-11-16 | 30.58 | $57.93 | 97300 |
| 2021-11-15 | 31.18 | $57.96 | 97900 |
| 2021-11-12 | 31.69 | $57.96 | 247700 |
| 2021-11-11 | 32.40 | $57.92 | 79600 |
| 2021-11-10 | 33.11 | $57.70 | 115000 |
| 2021-11-09 | 33.87 | $57.84 | 213400 |
| 2021-11-08 | 34.69 | $58.12 | 218900 |
| 2021-11-05 | 35.15 | $57.87 | 180600 |
| 2021-11-04 | 35.67 | $57.76 | 285200 |
| 2021-11-03 | 36.22 | $58.47 | 156300 |
| 2021-11-02 | 36.32 | $58.07 | 163500 |
| 2021-11-01 | 36.63 | $58.00 | 262100 |
| 2021-10-29 | 36.95 | $57.71 | 189400 |
| 2021-10-28 | 37.37 | $57.87 | 132700 |
| 2021-10-27 | 37.87 | $57.15 | 1.0M |
| 2021-10-26 | 38.40 | $58.26 | 184600 |
| 2021-10-25 | 38.12 | $58.25 | 241800 |
| 2021-10-22 | 37.87 | $58.25 | 356200 |
| 2021-10-21 | 37.66 | $57.53 | 163600 |
| 2021-10-20 | 37.60 | $57.69 | 187200 |
| 2021-10-19 | 37.59 | $57.11 | 298700 |
| 2021-10-18 | 37.77 | $56.57 | 442100 |
| 2021-10-15 | 38.05 | $56.60 | 265100 |
| 2021-10-14 | 38.34 | $55.86 | 125500 |
| 2021-10-13 | 39.00 | $54.97 | 163900 |
| 2021-10-12 | 39.99 | $55.22 | 244200 |
| 2021-10-11 | 40.42 | $55.31 | 147800 |
| 2021-10-08 | 40.71 | $55.80 | 106100 |
| 2021-10-07 | 41.13 | $55.56 | 120900 |
| 2021-10-06 | 41.57 | $55.13 | 115400 |
| 2021-10-05 | 42.34 | $55.05 | 158700 |
| 2021-10-04 | 43.07 | $54.18 | 222500 |
| 2021-10-01 | 43.91 | $54.49 | 198600 |
| 2021-09-30 | 44.87 | $53.69 | 403900 |
| 2021-09-29 | 45.94 | $54.46 | 115900 |
| 2021-09-28 | 46.76 | $54.42 | 139600 |
| 2021-09-27 | 47.56 | $55.25 | 171500 |
| 2021-09-24 | 48.10 | $54.51 | 119000 |
| 2021-09-23 | 48.89 | $54.21 | 105500 |
| 2021-09-22 | 49.78 | $52.90 | 126800 |
| 2021-09-21 | 51.07 | $52.16 | 133900 |
| 2021-09-20 | 52.62 | $52.20 | 271200 |
| 2021-09-17 | 54.37 | $53.46 | 86300 |
| 2021-09-16 | 55.10 | $53.94 | 101300 |
| 2021-09-15 | 55.59 | $54.04 | 78100 |
| 2021-09-14 | 56.17 | $53.47 | 288900 |
| 2021-09-13 | 56.79 | $54.23 | 135500 |
| 2021-09-10 | 57.11 | $53.68 | 125600 |
| 2021-09-09 | 57.44 | $54.04 | 191800 |
| 2021-09-08 | 57.71 | $53.96 | 121100 |
| 2021-09-07 | 58.05 | $54.10 | 96700 |
| 2021-09-03 | 58.18 | $54.50 | 79800 |
| 2021-09-02 | 58.17 | $54.73 | 205600 |
| 2021-09-01 | 58.02 | $54.62 | 98400 |
| 2021-08-31 | 57.87 | $54.88 | 120100 |
| 2021-08-30 | 57.57 | $54.84 | 127900 |
| 2021-08-27 | 57.14 | $55.63 | 117000 |
| 2021-08-26 | 56.70 | $54.78 | 149900 |
| 2021-08-25 | 56.27 | $55.18 | 179600 |
| 2021-08-24 | 55.81 | $54.56 | 244100 |
| 2021-08-23 | 55.40 | $54.19 | 92000 |
| 2021-08-20 | 55.00 | $53.73 | 105000 |
| 2021-08-19 | 54.63 | $53.31 | 118800 |
| 2021-08-18 | 54.26 | $53.76 | 102300 |
| 2021-08-17 | 53.57 | $54.31 | 98400 |
| 2021-08-16 | 52.79 | $54.82 | 110700 |
| 2021-08-13 | 51.83 | $54.94 | 111000 |
| 2021-08-12 | 50.58 | $55.30 | 137000 |
| 2021-08-11 | 49.22 | $55.27 | 161500 |
| 2021-08-10 | 47.80 | $54.60 | 275800 |
| 2021-08-09 | 46.32 | $54.12 | 136900 |
| 2021-08-06 | 44.78 | $54.01 | 142000 |
| 2021-08-05 | 43.18 | $52.96 | 98100 |
| 2021-08-04 | 41.54 | $52.30 | 497700 |
| 2021-08-03 | 39.82 | $52.61 | 170900 |
| 2021-08-02 | 38.01 | $52.09 | 172900 |
| 2021-07-30 | 35.97 | $52.19 | 144300 |
| 2021-07-29 | 33.84 | $52.52 | 81500 |
| 2021-07-28 | 31.56 | $51.96 | 305700 |
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