Is Fidelity Quality Factor ETF (FQAL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidelity Quality Factor ETF (FQAL) research center and poll results.
AMEX : FQAL
Fidelity Quality Factor ETF
$81.91 USD
-$0.67 (-0.81%)
- Volume
- 12.25K
- Average Volume
- 39.2K
- Market Capitalization
- $1.41B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $82.88
- Year Low
- $69.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
81.24
2026-07-17
Close Price
$81.86
Vol: 12300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
42.38
Average
58.51
Maximum
81.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 81.24 | $81.86 | 12300 |
| 2026-07-16 | 81.17 | $82.58 | 75547 |
| 2026-07-15 | 81.12 | $82.57 | 24540 |
| 2026-07-14 | 81.06 | $82.08 | 26300 |
| 2026-07-13 | 80.99 | $81.98 | 18700 |
| 2026-07-10 | 80.90 | $82.36 | 45604 |
| 2026-07-09 | 80.73 | $81.80 | 28700 |
| 2026-07-08 | 80.64 | $81.34 | 36000 |
| 2026-07-07 | 80.58 | $81.60 | 56500 |
| 2026-07-06 | 80.50 | $81.70 | 30000 |
| 2026-07-02 | 80.50 | $81.47 | 14200 |
| 2026-07-01 | 80.49 | $81.35 | 27934 |
| 2026-06-30 | 80.51 | $81.36 | 42629 |
| 2026-06-29 | 80.52 | $80.84 | 21358 |
| 2026-06-26 | 80.54 | $79.84 | 14700 |
| 2026-06-25 | 80.60 | $79.60 | 29115 |
| 2026-06-24 | 80.67 | $79.68 | 18250 |
| 2026-06-23 | 80.73 | $79.63 | 28100 |
| 2026-06-22 | 80.78 | $80.32 | 36034 |
| 2026-06-18 | 80.78 | $80.87 | 19600 |
| 2026-06-17 | 80.74 | $80.41 | 45200 |
| 2026-06-16 | 80.68 | $81.50 | 44827 |
| 2026-06-15 | 80.60 | $81.56 | 89600 |
| 2026-06-12 | 80.50 | $80.62 | 52538 |
| 2026-06-11 | 80.48 | $80.09 | 34200 |
| 2026-06-10 | 80.45 | $79.09 | 19500 |
| 2026-06-09 | 80.46 | $80.00 | 36926 |
| 2026-06-08 | 80.43 | $80.03 | 40133 |
| 2026-06-05 | 80.40 | $80.09 | 26456 |
| 2026-06-04 | 80.35 | $81.67 | 43000 |
| 2026-06-03 | 80.23 | $81.25 | 117200 |
| 2026-06-02 | 80.09 | $81.67 | 29546 |
| 2026-06-01 | 79.90 | $81.55 | 22148 |
| 2026-05-29 | 79.73 | $81.28 | 183900 |
| 2026-05-28 | 79.59 | $81.18 | 136432 |
| 2026-05-27 | 79.41 | $80.84 | 17800 |
| 2026-05-26 | 79.25 | $80.87 | 30020 |
| 2026-05-22 | 79.11 | $80.68 | 38800 |
| 2026-05-21 | 78.98 | $80.30 | 15900 |
| 2026-05-20 | 78.85 | $80.06 | 20135 |
| 2026-05-19 | 78.74 | $79.33 | 20700 |
| 2026-05-18 | 78.64 | $79.80 | 20317 |
| 2026-05-15 | 78.55 | $79.56 | 15600 |
| 2026-05-14 | 78.48 | $80.27 | 38419 |
| 2026-05-13 | 78.33 | $79.53 | 25700 |
| 2026-05-12 | 78.20 | $79.28 | 37400 |
| 2026-05-11 | 78.07 | $79.34 | 36529 |
| 2026-05-08 | 77.90 | $79.36 | 20832 |
| 2026-05-07 | 77.69 | $79.15 | 39500 |
| 2026-05-06 | 77.51 | $79.34 | 38522 |
| 2026-05-05 | 77.30 | $78.41 | 40500 |
| 2026-05-04 | 77.05 | $77.84 | 49000 |
| 2026-05-01 | 76.83 | $78.25 | 33100 |
| 2026-04-30 | 76.58 | $78.34 | 34400 |
| 2026-04-29 | 76.31 | $77.58 | 33500 |
| 2026-04-28 | 76.06 | $77.76 | 34705 |
| 2026-04-27 | 75.71 | $77.98 | 27600 |
| 2026-04-24 | 75.35 | $78.04 | 33349 |
| 2026-04-23 | 75.05 | $77.69 | 35100 |
| 2026-04-22 | 74.81 | $77.96 | 47500 |
| 2026-04-21 | 74.55 | $77.30 | 48300 |
| 2026-04-20 | 74.34 | $77.99 | 43610 |
| 2026-04-17 | 74.05 | $78.15 | 23100 |
| 2026-04-16 | 73.81 | $77.24 | 42200 |
| 2026-04-15 | 73.63 | $77.04 | 33900 |
| 2026-04-14 | 73.51 | $76.64 | 34515 |
| 2026-04-13 | 73.40 | $75.87 | 47100 |
| 2026-04-10 | 73.30 | $75.20 | 80800 |
| 2026-04-09 | 73.26 | $75.51 | 41700 |
| 2026-04-08 | 73.25 | $75.22 | 31232 |
| 2026-04-07 | 73.28 | $73.39 | 51980 |
| 2026-04-06 | 73.41 | $73.54 | 160146 |
| 2026-04-02 | 73.50 | $73.06 | 134738 |
| 2026-04-01 | 73.66 | $72.99 | 96400 |
| 2026-03-31 | 73.84 | $72.60 | 315500 |
| 2026-03-30 | 74.03 | $70.75 | 550100 |
| 2026-03-27 | 74.35 | $70.83 | 370029 |
| 2026-03-26 | 74.66 | $71.98 | 104741 |
| 2026-03-25 | 74.92 | $73.03 | 134700 |
| 2026-03-24 | 75.14 | $72.71 | 181700 |
| 2026-03-23 | 75.35 | $73.04 | 287700 |
| 2026-03-20 | 75.52 | $72.13 | 71600 |
| 2026-03-19 | 75.76 | $73.46 | 113400 |
| 2026-03-18 | 75.92 | $73.53 | 46721 |
| 2026-03-17 | 76.07 | $74.67 | 27508 |
| 2026-03-16 | 76.15 | $74.57 | 138300 |
| 2026-03-13 | 76.23 | $73.88 | 178027 |
| 2026-03-12 | 76.34 | $74.29 | 166800 |
| 2026-03-11 | 76.48 | $75.39 | 73000 |
| 2026-03-10 | 76.57 | $75.71 | 23912 |
| 2026-03-09 | 76.65 | $76.02 | 32311 |
| 2026-03-06 | 76.70 | $75.36 | 27107 |
| 2026-03-05 | 76.70 | $76.31 | 27700 |
| 2026-03-04 | 76.67 | $76.63 | 75800 |
| 2026-03-03 | 76.65 | $76.35 | 42416 |
| 2026-03-02 | 76.70 | $77.12 | 31307 |
| 2026-02-27 | 76.67 | $76.97 | 30100 |
| 2026-02-26 | 76.69 | $77.18 | 40000 |
| 2026-02-25 | 76.69 | $77.54 | 13800 |
| 2026-02-24 | 76.67 | $76.87 | 16911 |
| 2026-02-23 | 76.67 | $76.36 | 33300 |
| 2026-02-20 | 76.67 | $77.04 | 19900 |
| 2026-02-19 | 76.63 | $76.51 | 19918 |
| 2026-02-18 | 76.60 | $76.69 | 23222 |
| 2026-02-17 | 76.52 | $76.24 | 52855 |
| 2026-02-13 | 76.55 | $76.14 | 21833 |
| 2026-02-12 | 76.58 | $76.00 | 18600 |
| 2026-02-11 | 76.61 | $77.26 | 22601 |
| 2026-02-10 | 76.59 | $77.05 | 26100 |
| 2026-02-09 | 76.59 | $77.33 | 29231 |
| 2026-02-06 | 76.56 | $77.03 | 43120 |
| 2026-02-05 | 76.52 | $75.32 | 31300 |
| 2026-02-04 | 76.57 | $75.77 | 97118 |
| 2026-02-03 | 76.60 | $76.32 | 59800 |
| 2026-02-02 | 76.59 | $77.16 | 27800 |
| 2026-01-30 | 76.51 | $76.71 | 39010 |
| 2026-01-29 | 76.46 | $77.18 | 27900 |
| 2026-01-28 | 76.41 | $77.22 | 41511 |
| 2026-01-27 | 76.37 | $77.27 | 73500 |
| 2026-01-26 | 76.34 | $76.86 | 60215 |
| 2026-01-23 | 76.33 | $76.27 | 26300 |
| 2026-01-22 | 76.34 | $76.17 | 15933 |
| 2026-01-21 | 76.33 | $76.00 | 29263 |
| 2026-01-20 | 76.31 | $75.18 | 62300 |
| 2026-01-16 | 76.30 | $76.69 | 72702 |
| 2026-01-15 | 76.20 | $76.74 | 18110 |
| 2026-01-14 | 76.13 | $76.61 | 21100 |
| 2026-01-13 | 76.08 | $76.86 | 22900 |
| 2026-01-12 | 76.01 | $77.05 | 23000 |
| 2026-01-09 | 75.97 | $76.84 | 32114 |
| 2026-01-08 | 75.93 | $76.22 | 20800 |
| 2026-01-07 | 75.90 | $76.33 | 18505 |
| 2026-01-06 | 75.87 | $76.41 | 25500 |
| 2026-01-05 | 75.84 | $76.01 | 45400 |
| 2026-01-02 | 75.83 | $75.63 | 44425 |
| 2025-12-31 | 75.84 | $75.59 | 45300 |
| 2025-12-30 | 75.85 | $76.18 | 23500 |
| 2025-12-29 | 75.82 | $76.39 | 41311 |
| 2025-12-26 | 75.79 | $76.67 | 12065 |
| 2025-12-24 | 75.74 | $76.69 | 12900 |
| 2025-12-23 | 75.66 | $76.46 | 23800 |
| 2025-12-22 | 75.56 | $76.10 | 41900 |
| 2025-12-19 | 75.44 | $75.49 | 18325 |
| 2025-12-18 | 75.29 | $75.11 | 17616 |
| 2025-12-17 | 75.22 | $74.54 | 24600 |
| 2025-12-16 | 75.16 | $75.34 | 22000 |
| 2025-12-15 | 75.08 | $75.59 | 36944 |
| 2025-12-12 | 75.02 | $75.48 | 22900 |
| 2025-12-11 | 74.97 | $76.41 | 61043 |
| 2025-12-10 | 74.92 | $76.03 | 35200 |
| 2025-12-09 | 74.90 | $75.60 | 76800 |
| 2025-12-08 | 74.88 | $75.61 | 28900 |
| 2025-12-05 | 74.81 | $75.90 | 51500 |
| 2025-12-04 | 74.72 | $75.82 | 17500 |
| 2025-12-03 | 74.67 | $75.82 | 20046 |
| 2025-12-02 | 74.60 | $75.70 | 36203 |
| 2025-12-01 | 74.58 | $75.56 | 19406 |
| 2025-11-28 | 74.56 | $75.91 | 8300 |
| 2025-11-26 | 74.54 | $75.66 | 29729 |
| 2025-11-25 | 74.55 | $75.16 | 30543 |
| 2025-11-24 | 74.60 | $74.37 | 29100 |
| 2025-11-21 | 74.67 | $73.60 | 58345 |
| 2025-11-20 | 74.74 | $72.56 | 16400 |
| 2025-11-19 | 74.84 | $73.69 | 19120 |
| 2025-11-18 | 74.86 | $73.41 | 39412 |
| 2025-11-17 | 74.92 | $73.70 | 16628 |
| 2025-11-14 | 74.96 | $74.44 | 20500 |
| 2025-11-13 | 74.94 | $74.45 | 62000 |
| 2025-11-12 | 74.90 | $75.46 | 30904 |
| 2025-11-11 | 74.83 | $75.49 | 47934 |
| 2025-11-10 | 74.75 | $75.24 | 28400 |
| 2025-11-07 | 74.69 | $74.21 | 17723 |
| 2025-11-06 | 74.63 | $74.10 | 25828 |
| 2025-11-05 | 74.66 | $74.82 | 56200 |
| 2025-11-04 | 74.67 | $74.51 | 26400 |
| 2025-11-03 | 74.68 | $75.21 | 26721 |
| 2025-10-31 | 74.67 | $75.30 | 31800 |
| 2025-10-30 | 74.66 | $75.41 | 29508 |
| 2025-10-29 | 74.64 | $75.90 | 32437 |
| 2025-10-28 | 74.60 | $76.03 | 41827 |
| 2025-10-27 | 74.53 | $75.94 | 29600 |
| 2025-10-24 | 74.45 | $75.01 | 54300 |
| 2025-10-23 | 74.42 | $74.46 | 33502 |
| 2025-10-22 | 74.38 | $74.11 | 20303 |
| 2025-10-21 | 74.39 | $74.55 | 20302 |
| 2025-10-20 | 74.38 | $74.65 | 19700 |
| 2025-10-17 | 74.38 | $73.98 | 17016 |
| 2025-10-16 | 74.40 | $73.63 | 16200 |
| 2025-10-15 | 74.43 | $73.99 | 14100 |
| 2025-10-14 | 74.43 | $73.92 | 25800 |
| 2025-10-13 | 74.44 | $74.03 | 33800 |
| 2025-10-10 | 74.44 | $73.00 | 20615 |
| 2025-10-09 | 74.49 | $74.69 | 19604 |
| 2025-10-08 | 74.46 | $75.02 | 25730 |
| 2025-10-07 | 74.38 | $74.73 | 37600 |
| 2025-10-06 | 74.30 | $75.14 | 36025 |
| 2025-10-03 | 74.20 | $75.04 | 146707 |
| 2025-10-02 | 74.09 | $75.07 | 28900 |
| 2025-10-01 | 73.98 | $74.99 | 21318 |
| 2025-09-30 | 73.86 | $74.72 | 16100 |
| 2025-09-29 | 73.74 | $74.31 | 40100 |
| 2025-09-26 | 73.65 | $74.28 | 15500 |
| 2025-09-25 | 73.58 | $73.84 | 24419 |
| 2025-09-24 | 73.52 | $74.12 | 21700 |
| 2025-09-23 | 73.45 | $74.36 | 25004 |
| 2025-09-22 | 73.35 | $74.69 | 22445 |
| 2025-09-19 | 73.25 | $74.45 | 9900 |
| 2025-09-18 | 73.12 | $74.21 | 15900 |
| 2025-09-17 | 73.00 | $74.00 | 16100 |
| 2025-09-16 | 72.90 | $74.03 | 15700 |
| 2025-09-15 | 72.82 | $74.20 | 17520 |
| 2025-09-12 | 72.73 | $73.95 | 70546 |
| 2025-09-11 | 72.67 | $74.09 | 20900 |
| 2025-09-10 | 72.60 | $73.42 | 22826 |
| 2025-09-09 | 72.55 | $73.15 | 22434 |
| 2025-09-08 | 72.48 | $73.12 | 20504 |
| 2025-09-05 | 72.42 | $72.79 | 12229 |
| 2025-09-04 | 72.34 | $72.96 | 20347 |
| 2025-09-03 | 72.26 | $72.54 | 23814 |
| 2025-09-02 | 72.18 | $72.22 | 26700 |
| 2025-08-29 | 72.14 | $72.55 | 20300 |
| 2025-08-28 | 72.01 | $72.86 | 18522 |
| 2025-08-27 | 71.91 | $72.71 | 18100 |
| 2025-08-26 | 71.84 | $72.65 | 22800 |
| 2025-08-25 | 71.76 | $72.44 | 21211 |
| 2025-08-22 | 71.71 | $72.68 | 23500 |
| 2025-08-21 | 71.64 | $71.73 | 18200 |
| 2025-08-20 | 71.61 | $71.86 | 19900 |
| 2025-08-19 | 71.56 | $72.08 | 24100 |
| 2025-08-18 | 71.48 | $72.35 | 16500 |
| 2025-08-15 | 71.39 | $72.46 | 62700 |
| 2025-08-14 | 71.28 | $72.70 | 28200 |
| 2025-08-13 | 71.17 | $72.81 | 20200 |
| 2025-08-12 | 71.03 | $72.43 | 41300 |
| 2025-08-11 | 70.90 | $71.71 | 27900 |
| 2025-08-08 | 70.82 | $71.83 | 23800 |
| 2025-08-07 | 70.72 | $71.28 | 34000 |
| 2025-08-06 | 70.68 | $71.30 | 32700 |
| 2025-08-05 | 70.62 | $70.85 | 37300 |
| 2025-08-04 | 70.57 | $71.42 | 89000 |
| 2025-08-01 | 70.49 | $70.11 | 59100 |
| 2025-07-31 | 70.51 | $70.88 | 24000 |
| 2025-07-30 | 70.46 | $71.23 | 20100 |
| 2025-07-29 | 70.38 | $71.12 | 26600 |
| 2025-07-28 | 70.31 | $71.32 | 30700 |
| 2025-07-25 | 70.20 | $71.33 | 19000 |
| 2025-07-24 | 70.08 | $71.07 | 36500 |
| 2025-07-23 | 69.94 | $70.92 | 33500 |
| 2025-07-22 | 69.82 | $70.50 | 31700 |
| 2025-07-21 | 69.68 | $70.47 | 21200 |
| 2025-07-18 | 69.51 | $70.35 | 36500 |
| 2025-07-17 | 69.37 | $70.53 | 30200 |
| 2025-07-16 | 69.22 | $69.98 | 25700 |
| 2025-07-15 | 69.13 | $69.77 | 48500 |
| 2025-07-14 | 69.02 | $70.06 | 32100 |
| 2025-07-11 | 68.95 | $69.96 | 46800 |
| 2025-07-10 | 68.87 | $70.34 | 44200 |
| 2025-07-09 | 68.77 | $70.18 | 25700 |
| 2025-07-08 | 68.67 | $69.80 | 23400 |
| 2025-07-07 | 68.60 | $69.92 | 29000 |
| 2025-07-03 | 68.49 | $70.41 | 47900 |
| 2025-07-02 | 68.37 | $69.93 | 26600 |
| 2025-07-01 | 68.27 | $69.69 | 30600 |
| 2025-06-30 | 68.17 | $69.63 | 37600 |
| 2025-06-27 | 68.05 | $69.19 | 38100 |
| 2025-06-26 | 67.95 | $68.86 | 53300 |
| 2025-06-25 | 67.85 | $68.36 | 22700 |
| 2025-06-24 | 67.80 | $68.47 | 63100 |
| 2025-06-23 | 67.68 | $67.75 | 36900 |
| 2025-06-20 | 67.61 | $67.09 | 36600 |
| 2025-06-18 | 67.59 | $67.41 | 24900 |
| 2025-06-17 | 67.60 | $67.62 | 29400 |
| 2025-06-16 | 67.62 | $68.14 | 57900 |
| 2025-06-13 | 67.61 | $67.62 | 206100 |
| 2025-06-12 | 67.59 | $68.61 | 29700 |
| 2025-06-11 | 67.50 | $68.35 | 39600 |
| 2025-06-10 | 67.43 | $68.40 | 52500 |
| 2025-06-09 | 67.34 | $68.19 | 44900 |
| 2025-06-06 | 67.16 | $68.41 | 55400 |
| 2025-06-05 | 66.98 | $67.71 | 109100 |
| 2025-06-04 | 66.82 | $68.02 | 57700 |
| 2025-06-03 | 66.63 | $67.93 | 24600 |
| 2025-06-02 | 66.46 | $67.54 | 42200 |
| 2025-05-30 | 66.33 | $67.27 | 42600 |
| 2025-05-29 | 66.17 | $67.28 | 28600 |
| 2025-05-28 | 65.99 | $66.91 | 34000 |
| 2025-05-27 | 65.81 | $67.19 | 54300 |
| 2025-05-23 | 65.60 | $66.11 | 30400 |
| 2025-05-22 | 65.45 | $66.40 | 43100 |
| 2025-05-21 | 65.26 | $66.65 | 42200 |
| 2025-05-20 | 65.01 | $67.70 | 33100 |
| 2025-05-19 | 64.66 | $68.01 | 35000 |
| 2025-05-16 | 64.23 | $67.84 | 38600 |
| 2025-05-15 | 63.87 | $67.26 | 43800 |
| 2025-05-14 | 63.55 | $66.89 | 32800 |
| 2025-05-13 | 63.31 | $66.88 | 54200 |
| 2025-05-12 | 63.08 | $66.51 | 82700 |
| 2025-05-09 | 62.84 | $64.65 | 38200 |
| 2025-05-08 | 62.63 | $64.81 | 62800 |
| 2025-05-07 | 62.50 | $64.50 | 20300 |
| 2025-05-06 | 62.14 | $64.19 | 54300 |
| 2025-05-05 | 61.83 | $64.63 | 41900 |
| 2025-05-02 | 61.52 | $65.00 | 71100 |
| 2025-05-01 | 61.37 | $63.99 | 31700 |
| 2025-04-30 | 61.40 | $63.66 | 71900 |
| 2025-04-29 | 61.43 | $63.37 | 29900 |
| 2025-04-28 | 61.47 | $63.02 | 59000 |
| 2025-04-25 | 61.50 | $62.94 | 38900 |
| 2025-04-24 | 61.59 | $62.67 | 64900 |
| 2025-04-23 | 61.71 | $61.60 | 79600 |
| 2025-04-22 | 61.91 | $60.73 | 111800 |
| 2025-04-21 | 62.15 | $59.36 | 38600 |
| 2025-04-17 | 62.41 | $60.72 | 55700 |
| 2025-04-16 | 62.61 | $60.89 | 19600 |
| 2025-04-15 | 62.80 | $62.08 | 36700 |
| 2025-04-14 | 62.91 | $62.25 | 37700 |
| 2025-04-11 | 63.05 | $61.65 | 43800 |
| 2025-04-10 | 63.19 | $60.57 | 190600 |
| 2025-04-09 | 63.31 | $62.14 | 341300 |
| 2025-04-08 | 63.41 | $57.29 | 249400 |
| 2025-04-07 | 63.74 | $58.06 | 281800 |
| 2025-04-04 | 64.06 | $58.41 | 56500 |
| 2025-04-03 | 64.43 | $61.96 | 29400 |
| 2025-04-02 | 64.61 | $64.67 | 18000 |
| 2025-04-01 | 64.69 | $64.26 | 21300 |
| 2025-03-31 | 64.76 | $64.16 | 176200 |
| 2025-03-28 | 64.88 | $63.60 | 34500 |
| 2025-03-27 | 65.07 | $64.71 | 15100 |
| 2025-03-26 | 65.16 | $65.04 | 12100 |
| 2025-03-25 | 65.28 | $65.68 | 16000 |
| 2025-03-24 | 65.38 | $65.47 | 26800 |
| 2025-03-21 | 65.49 | $64.53 | 17800 |
| 2025-03-20 | 65.66 | $64.77 | 28200 |
| 2025-03-19 | 65.87 | $64.79 | 20700 |
| 2025-03-18 | 66.09 | $64.21 | 23700 |
| 2025-03-17 | 66.32 | $64.94 | 139600 |
| 2025-03-14 | 66.51 | $64.46 | 32000 |
| 2025-03-13 | 66.73 | $63.12 | 43700 |
| 2025-03-12 | 66.98 | $64.05 | 27700 |
| 2025-03-11 | 67.20 | $63.83 | 51700 |
| 2025-03-10 | 67.42 | $64.44 | 43800 |
| 2025-03-07 | 67.58 | $66.00 | 108100 |
| 2025-03-06 | 67.70 | $65.44 | 49200 |
| 2025-03-05 | 67.82 | $66.20 | 40000 |
| 2025-03-04 | 67.88 | $65.75 | 31700 |
| 2025-03-03 | 67.94 | $66.53 | 27100 |
| 2025-02-28 | 67.98 | $67.45 | 38100 |
| 2025-02-27 | 67.99 | $66.43 | 15700 |
| 2025-02-26 | 68.03 | $67.54 | 18900 |
| 2025-02-25 | 68.03 | $67.57 | 14700 |
| 2025-02-24 | 67.99 | $67.70 | 22100 |
| 2025-02-21 | 68.00 | $67.97 | 29500 |
| 2025-02-20 | 68.00 | $68.96 | 31600 |
| 2025-02-19 | 67.93 | $69.13 | 18000 |
| 2025-02-18 | 67.84 | $68.94 | 20300 |
| 2025-02-14 | 67.73 | $68.74 | 15800 |
| 2025-02-13 | 67.61 | $68.80 | 18400 |
| 2025-02-12 | 67.48 | $68.17 | 18800 |
| 2025-02-11 | 67.33 | $68.41 | 21000 |
| 2025-02-10 | 67.16 | $68.17 | 19900 |
| 2025-02-07 | 67.00 | $67.75 | 43200 |
| 2025-02-06 | 66.90 | $68.26 | 45000 |
| 2025-02-05 | 66.78 | $67.89 | 18200 |
| 2025-02-04 | 66.70 | $67.40 | 23400 |
| 2025-02-03 | 66.64 | $67.04 | 107400 |
| 2025-01-31 | 66.56 | $67.29 | 13600 |
| 2025-01-30 | 66.46 | $67.68 | 12200 |
| 2025-01-29 | 66.36 | $67.28 | 18600 |
| 2025-01-28 | 66.31 | $67.38 | 36100 |
| 2025-01-27 | 66.29 | $66.87 | 15100 |
| 2025-01-24 | 66.29 | $67.87 | 24600 |
| 2025-01-23 | 66.22 | $67.94 | 24800 |
| 2025-01-22 | 66.11 | $67.60 | 32400 |
| 2025-01-21 | 66.00 | $67.34 | 23600 |
| 2025-01-17 | 65.92 | $66.78 | 17300 |
| 2025-01-16 | 65.96 | $66.34 | 26200 |
| 2025-01-15 | 66.04 | $66.20 | 16100 |
| 2025-01-14 | 66.12 | $65.03 | 28400 |
| 2025-01-13 | 66.26 | $65.02 | 68000 |
| 2025-01-10 | 66.42 | $64.94 | 20700 |
| 2025-01-08 | 66.56 | $65.82 | 15900 |
| 2025-01-07 | 66.68 | $65.79 | 18800 |
| 2025-01-06 | 66.81 | $66.42 | 16400 |
| 2025-01-03 | 66.91 | $66.15 | 19700 |
| 2025-01-02 | 67.02 | $65.40 | 73700 |
| 2024-12-31 | 67.16 | $65.43 | 30400 |
| 2024-12-30 | 67.29 | $65.60 | 25400 |
| 2024-12-27 | 67.41 | $66.34 | 15300 |
| 2024-12-26 | 67.47 | $66.93 | 12500 |
| 2024-12-24 | 67.52 | $66.85 | 18300 |
| 2024-12-23 | 67.55 | $66.45 | 24800 |
| 2024-12-20 | 67.58 | $65.84 | 15900 |
| 2024-12-19 | 67.64 | $65.31 | 16400 |
| 2024-12-18 | 67.70 | $65.69 | 19600 |
| 2024-12-17 | 67.72 | $67.60 | 26700 |
| 2024-12-16 | 67.64 | $67.93 | 14100 |
| 2024-12-13 | 67.53 | $67.84 | 13200 |
| 2024-12-12 | 67.48 | $67.86 | 14900 |
| 2024-12-11 | 67.45 | $68.28 | 24200 |
| 2024-12-10 | 67.40 | $67.71 | 21900 |
| 2024-12-09 | 67.39 | $68.11 | 21200 |
| 2024-12-06 | 67.36 | $68.47 | 48800 |
| 2024-12-05 | 67.30 | $68.31 | 18100 |
| 2024-12-04 | 67.23 | $68.43 | 14000 |
| 2024-12-03 | 67.08 | $68.22 | 18800 |
| 2024-12-02 | 66.90 | $68.08 | 43000 |
| 2024-11-29 | 66.72 | $67.93 | 13500 |
| 2024-11-27 | 66.56 | $67.59 | 289500 |
| 2024-11-26 | 66.45 | $67.83 | 21100 |
| 2024-11-25 | 66.35 | $67.46 | 16700 |
| 2024-11-22 | 66.25 | $67.19 | 19500 |
| 2024-11-21 | 66.16 | $66.98 | 20500 |
| 2024-11-20 | 66.08 | $66.42 | 30200 |
| 2024-11-19 | 66.03 | $66.22 | 15600 |
| 2024-11-18 | 66.03 | $65.99 | 23600 |
| 2024-11-15 | 66.04 | $65.72 | 18100 |
| 2024-11-14 | 66.07 | $66.83 | 23100 |
| 2024-11-13 | 66.03 | $67.20 | 39700 |
| 2024-11-12 | 65.97 | $67.33 | 24900 |
| 2024-11-11 | 65.90 | $67.50 | 28900 |
| 2024-11-08 | 65.84 | $67.55 | 34400 |
| 2024-11-07 | 65.75 | $67.29 | 19400 |
| 2024-11-06 | 65.66 | $66.85 | 28900 |
| 2024-11-05 | 65.59 | $65.33 | 14000 |
| 2024-11-04 | 65.58 | $64.61 | 17900 |
| 2024-11-01 | 65.57 | $64.59 | 17500 |
| 2024-10-31 | 65.59 | $64.64 | 16500 |
| 2024-10-30 | 65.59 | $65.56 | 13700 |
| 2024-10-29 | 65.54 | $65.67 | 13300 |
| 2024-10-28 | 65.48 | $65.54 | 14700 |
| 2024-10-25 | 65.45 | $65.35 | 10900 |
| 2024-10-24 | 65.41 | $65.38 | 12300 |
| 2024-10-23 | 65.38 | $65.49 | 19200 |
| 2024-10-22 | 65.33 | $66.10 | 10800 |
| 2024-10-21 | 65.26 | $66.20 | 13200 |
| 2024-10-18 | 65.17 | $66.29 | 12400 |
| 2024-10-17 | 65.06 | $66.09 | 18600 |
| 2024-10-16 | 64.98 | $66.09 | 18600 |
| 2024-10-15 | 64.85 | $65.85 | 33000 |
| 2024-10-14 | 64.75 | $66.36 | 309500 |
| 2024-10-11 | 64.62 | $65.78 | 14900 |
| 2024-10-10 | 64.51 | $65.39 | 17500 |
| 2024-10-09 | 64.40 | $65.49 | 11100 |
| 2024-10-08 | 64.27 | $65.04 | 18300 |
| 2024-10-07 | 64.13 | $64.43 | 16900 |
| 2024-10-04 | 64.00 | $65.04 | 13400 |
| 2024-10-03 | 63.81 | $64.59 | 33300 |
| 2024-10-02 | 63.69 | $64.64 | 25700 |
| 2024-10-01 | 63.58 | $64.52 | 28100 |
| 2024-09-30 | 63.48 | $64.90 | 85800 |
| 2024-09-27 | 63.43 | $64.61 | 17400 |
| 2024-09-26 | 63.36 | $64.77 | 15400 |
| 2024-09-25 | 63.29 | $64.43 | 28200 |
| 2024-09-24 | 63.25 | $64.62 | 101900 |
| 2024-09-23 | 63.20 | $64.39 | 44700 |
| 2024-09-20 | 63.16 | $64.20 | 22200 |
| 2024-09-19 | 63.10 | $64.50 | 28100 |
| 2024-09-18 | 63.05 | $63.49 | 18400 |
| 2024-09-17 | 63.03 | $63.73 | 47200 |
| 2024-09-16 | 63.01 | $63.74 | 14300 |
| 2024-09-13 | 62.96 | $63.70 | 23500 |
| 2024-09-12 | 62.91 | $63.25 | 14600 |
| 2024-09-11 | 62.84 | $62.80 | 17400 |
| 2024-09-10 | 62.79 | $62.18 | 15600 |
| 2024-09-09 | 62.71 | $61.94 | 19800 |
| 2024-09-06 | 62.64 | $61.27 | 36000 |
| 2024-09-05 | 62.59 | $62.11 | 22800 |
| 2024-09-04 | 62.43 | $62.46 | 23600 |
| 2024-09-03 | 62.28 | $62.44 | 73100 |
| 2024-08-30 | 62.10 | $63.87 | 24300 |
| 2024-08-29 | 61.94 | $63.34 | 25600 |
| 2024-08-28 | 61.84 | $63.38 | 24000 |
| 2024-08-27 | 61.77 | $63.65 | 17900 |
| 2024-08-26 | 61.66 | $63.47 | 20200 |
| 2024-08-23 | 61.56 | $63.67 | 19800 |
| 2024-08-22 | 61.45 | $62.92 | 26800 |
| 2024-08-21 | 61.34 | $63.50 | 11800 |
| 2024-08-20 | 61.21 | $63.24 | 54600 |
| 2024-08-19 | 61.15 | $63.33 | 56200 |
| 2024-08-16 | 61.11 | $62.77 | 26300 |
| 2024-08-15 | 61.05 | $62.67 | 17800 |
| 2024-08-14 | 61.02 | $61.87 | 23100 |
| 2024-08-13 | 61.06 | $61.67 | 17900 |
| 2024-08-12 | 61.15 | $60.53 | 20200 |
| 2024-08-09 | 61.27 | $60.61 | 17800 |
| 2024-08-08 | 61.39 | $60.29 | 30600 |
| 2024-08-07 | 61.49 | $58.92 | 30700 |
| 2024-08-06 | 61.69 | $59.37 | 165400 |
| 2024-08-05 | 61.84 | $58.92 | 102800 |
| 2024-08-02 | 62.00 | $60.61 | 42400 |
| 2024-08-01 | 62.08 | $61.31 | 29600 |
| 2024-07-31 | 62.11 | $62.14 | 20700 |
| 2024-07-30 | 62.08 | $61.31 | 21100 |
| 2024-07-29 | 62.08 | $61.49 | 24500 |
| 2024-07-26 | 62.07 | $61.52 | 25200 |
| 2024-07-25 | 62.07 | $60.69 | 23000 |
| 2024-07-24 | 62.11 | $60.88 | 21900 |
| 2024-07-23 | 62.14 | $62.14 | 20900 |
| 2024-07-22 | 62.10 | $62.47 | 15300 |
| 2024-07-19 | 62.05 | $61.67 | 21400 |
| 2024-07-18 | 62.06 | $62.06 | 20300 |
| 2024-07-17 | 62.06 | $62.51 | 896200 |
| 2024-07-16 | 62.02 | $63.46 | 20600 |
| 2024-07-15 | 61.91 | $63.07 | 21300 |
| 2024-07-12 | 61.82 | $62.91 | 24800 |
| 2024-07-11 | 61.72 | $62.42 | 27000 |
| 2024-07-10 | 61.62 | $62.88 | 14400 |
| 2024-07-09 | 61.48 | $62.26 | 16200 |
| 2024-07-08 | 61.36 | $62.21 | 13500 |
| 2024-07-05 | 61.25 | $62.15 | 20300 |
| 2024-07-03 | 61.15 | $61.92 | 17000 |
| 2024-07-02 | 61.02 | $61.59 | 19600 |
| 2024-07-01 | 60.90 | $61.33 | 59900 |
| 2024-06-28 | 60.79 | $61.32 | 16800 |
| 2024-06-27 | 60.65 | $61.48 | 13500 |
| 2024-06-26 | 60.53 | $61.50 | 19500 |
| 2024-06-25 | 60.42 | $61.53 | 18700 |
| 2024-06-24 | 60.31 | $61.33 | 29500 |
| 2024-06-21 | 60.19 | $61.49 | 16600 |
| 2024-06-20 | 60.08 | $61.82 | 27100 |
| 2024-06-18 | 59.96 | $62.08 | 21200 |
| 2024-06-17 | 59.83 | $61.73 | 11800 |
| 2024-06-14 | 59.70 | $61.20 | 13000 |
| 2024-06-13 | 59.60 | $61.26 | 23100 |
| 2024-06-12 | 59.51 | $60.92 | 65000 |
| 2024-06-11 | 59.39 | $60.46 | 101000 |
| 2024-06-10 | 59.29 | $60.11 | 57200 |
| 2024-06-07 | 59.20 | $59.82 | 70700 |
| 2024-06-06 | 59.11 | $60.03 | 64200 |
| 2024-06-05 | 59.00 | $60.09 | 92100 |
| 2024-06-04 | 58.89 | $59.32 | 87200 |
| 2024-06-03 | 58.81 | $59.19 | 95000 |
| 2024-05-31 | 58.71 | $59.09 | 79000 |
| 2024-05-30 | 58.58 | $58.64 | 108000 |
| 2024-05-29 | 58.44 | $58.89 | 108200 |
| 2024-05-28 | 58.31 | $59.34 | 83500 |
| 2024-05-24 | 58.19 | $59.33 | 154500 |
| 2024-05-23 | 58.06 | $59.01 | 90900 |
| 2024-05-22 | 57.93 | $59.25 | 98700 |
| 2024-05-21 | 57.80 | $59.42 | 110600 |
| 2024-05-20 | 57.67 | $59.43 | 83200 |
| 2024-05-17 | 57.50 | $59.19 | 111700 |
| 2024-05-16 | 57.32 | $59.28 | 103600 |
| 2024-05-15 | 57.16 | $59.32 | 282400 |
| 2024-05-14 | 57.00 | $58.61 | 92600 |
| 2024-05-13 | 56.89 | $58.35 | 141900 |
| 2024-05-10 | 56.80 | $58.38 | 114800 |
| 2024-05-09 | 56.75 | $58.13 | 100900 |
| 2024-05-08 | 56.75 | $57.80 | 126700 |
| 2024-05-07 | 56.74 | $57.79 | 110000 |
| 2024-05-06 | 56.76 | $57.79 | 95100 |
| 2024-05-03 | 56.77 | $57.22 | 114900 |
| 2024-05-02 | 56.82 | $56.33 | 131800 |
| 2024-05-01 | 56.88 | $55.94 | 197900 |
| 2024-04-30 | 57.00 | $56.20 | 120600 |
| 2024-04-29 | 57.11 | $56.93 | 140800 |
| 2024-04-26 | 57.20 | $56.84 | 142600 |
| 2024-04-25 | 57.30 | $56.41 | 102100 |
| 2024-04-24 | 57.42 | $56.72 | 92800 |
| 2024-04-23 | 57.50 | $56.71 | 138400 |
| 2024-04-22 | 57.60 | $56.01 | 327300 |
| 2024-04-19 | 57.74 | $55.59 | 118400 |
| 2024-04-18 | 57.90 | $56.10 | 144500 |
| 2024-04-17 | 58.02 | $56.15 | 110600 |
| 2024-04-16 | 58.11 | $56.44 | 153400 |
| 2024-04-15 | 58.17 | $56.61 | 138400 |
| 2024-04-12 | 58.21 | $57.31 | 127700 |
| 2024-04-11 | 58.24 | $58.08 | 96500 |
| 2024-04-10 | 58.24 | $57.56 | 114200 |
| 2024-04-09 | 58.26 | $58.20 | 91700 |
| 2024-04-08 | 58.23 | $58.11 | 114900 |
| 2024-04-05 | 58.20 | $58.11 | 186700 |
| 2024-04-04 | 58.19 | $57.49 | 184200 |
| 2024-04-03 | 58.19 | $58.37 | 195700 |
| 2024-04-02 | 58.13 | $58.37 | 44300 |
| 2024-04-01 | 58.09 | $58.74 | 138400 |
| 2024-03-28 | 58.04 | $58.94 | 95500 |
| 2024-03-27 | 57.95 | $58.81 | 89000 |
| 2024-03-26 | 57.86 | $58.36 | 118300 |
| 2024-03-25 | 57.79 | $58.63 | 114300 |
| 2024-03-22 | 57.71 | $58.80 | 124600 |
| 2024-03-21 | 57.62 | $58.80 | 42600 |
| 2024-03-20 | 57.53 | $58.55 | 102800 |
| 2024-03-19 | 57.39 | $57.98 | 176900 |
| 2024-03-18 | 57.28 | $57.62 | 101400 |
| 2024-03-15 | 57.21 | $57.35 | 92800 |
| 2024-03-14 | 57.16 | $57.92 | 130500 |
| 2024-03-13 | 57.06 | $58.13 | 93600 |
| 2024-03-12 | 56.93 | $58.01 | 111800 |
| 2024-03-11 | 56.84 | $57.46 | 182100 |
| 2024-03-08 | 56.78 | $57.49 | 104700 |
| 2024-03-07 | 56.71 | $57.94 | 119500 |
| 2024-03-06 | 56.61 | $57.56 | 125800 |
| 2024-03-05 | 56.51 | $57.13 | 107300 |
| 2024-03-04 | 56.42 | $57.53 | 126600 |
| 2024-03-01 | 56.33 | $57.69 | 100500 |
| 2024-02-29 | 56.21 | $57.15 | 140100 |
| 2024-02-28 | 56.09 | $57.04 | 108800 |
| 2024-02-27 | 56.02 | $57.06 | 112700 |
| 2024-02-26 | 55.95 | $56.97 | 108000 |
| 2024-02-23 | 55.86 | $57.07 | 90400 |
| 2024-02-22 | 55.78 | $56.93 | 134800 |
| 2024-02-21 | 55.69 | $55.76 | 124100 |
| 2024-02-20 | 55.66 | $55.79 | 83600 |
| 2024-02-16 | 55.63 | $56.18 | 327000 |
| 2024-02-15 | 55.56 | $56.40 | 556100 |
| 2024-02-14 | 55.46 | $56.00 | 110400 |
| 2024-02-13 | 55.35 | $55.49 | 78500 |
| 2024-02-12 | 55.27 | $56.21 | 78600 |
| 2024-02-09 | 55.17 | $56.29 | 204400 |
| 2024-02-08 | 55.07 | $56.05 | 87100 |
| 2024-02-07 | 54.97 | $55.94 | 109200 |
| 2024-02-06 | 54.86 | $55.51 | 110100 |
| 2024-02-05 | 54.79 | $55.34 | 86600 |
| 2024-02-02 | 54.69 | $55.70 | 83300 |
| 2024-02-01 | 54.57 | $55.35 | 96800 |
| 2024-01-31 | 54.48 | $54.74 | 188800 |
| 2024-01-30 | 54.44 | $55.65 | 118100 |
| 2024-01-29 | 54.37 | $55.65 | 2.3M |
| 2024-01-26 | 54.31 | $55.21 | 120300 |
| 2024-01-25 | 54.27 | $55.32 | 81800 |
| 2024-01-24 | 54.23 | $55.15 | 86900 |
| 2024-01-23 | 54.18 | $55.27 | 125800 |
| 2024-01-22 | 54.12 | $55.16 | 114300 |
| 2024-01-19 | 54.04 | $54.86 | 97700 |
| 2024-01-18 | 54.02 | $54.28 | 111500 |
| 2024-01-17 | 54.01 | $53.77 | 101700 |
| 2024-01-16 | 54.01 | $53.99 | 120100 |
| 2024-01-12 | 54.02 | $54.24 | 94200 |
| 2024-01-11 | 54.01 | $54.13 | 83900 |
| 2024-01-10 | 53.96 | $54.14 | 74200 |
| 2024-01-09 | 53.91 | $53.80 | 218600 |
| 2024-01-08 | 53.85 | $53.98 | 94500 |
| 2024-01-05 | 53.78 | $53.38 | 93200 |
| 2024-01-04 | 53.72 | $53.28 | 140400 |
| 2024-01-03 | 53.67 | $53.52 | 90500 |
| 2024-01-02 | 53.62 | $53.94 | 66800 |
| 2023-12-29 | 53.55 | $54.34 | 51600 |
| 2023-12-28 | 53.45 | $54.48 | 65000 |
| 2023-12-27 | 53.32 | $54.42 | 64900 |
| 2023-12-26 | 53.20 | $54.37 | 59100 |
| 2023-12-22 | 53.08 | $54.19 | 80800 |
| 2023-12-21 | 52.98 | $54.11 | 87900 |
| 2023-12-20 | 52.88 | $53.65 | 97600 |
| 2023-12-19 | 52.79 | $54.37 | 85700 |
| 2023-12-18 | 52.67 | $54.01 | 23000 |
| 2023-12-15 | 52.55 | $53.90 | 23700 |
| 2023-12-14 | 52.43 | $54.13 | 31500 |
| 2023-12-13 | 52.31 | $54.06 | 40900 |
| 2023-12-12 | 52.18 | $53.21 | 25000 |
| 2023-12-11 | 52.05 | $52.96 | 17600 |
| 2023-12-08 | 51.94 | $52.72 | 21800 |
| 2023-12-07 | 51.80 | $52.57 | 22500 |
| 2023-12-06 | 51.69 | $52.16 | 23000 |
| 2023-12-05 | 51.60 | $52.37 | 26000 |
| 2023-12-04 | 51.48 | $52.49 | 34600 |
| 2023-12-01 | 51.36 | $52.58 | 32200 |
| 2023-11-30 | 51.21 | $52.23 | 112800 |
| 2023-11-29 | 51.02 | $51.96 | 16300 |
| 2023-11-28 | 50.83 | $52.02 | 20900 |
| 2023-11-27 | 50.62 | $51.99 | 21500 |
| 2023-11-24 | 50.39 | $52.08 | 8700 |
| 2023-11-22 | 50.18 | $52.09 | 46600 |
| 2023-11-21 | 49.99 | $51.90 | 35000 |
| 2023-11-20 | 49.85 | $51.98 | 20700 |
| 2023-11-17 | 49.68 | $51.59 | 37400 |
| 2023-11-16 | 49.54 | $51.59 | 23200 |
| 2023-11-15 | 49.43 | $51.64 | 38500 |
| 2023-11-14 | 49.35 | $51.47 | 74200 |
| 2023-11-13 | 49.30 | $50.61 | 22700 |
| 2023-11-10 | 49.29 | $50.70 | 119100 |
| 2023-11-09 | 49.26 | $49.90 | 31000 |
| 2023-11-08 | 49.27 | $50.40 | 45000 |
| 2023-11-07 | 49.27 | $50.33 | 72500 |
| 2023-11-06 | 49.27 | $50.14 | 45100 |
| 2023-11-03 | 49.26 | $49.97 | 36900 |
| 2023-11-02 | 49.24 | $49.54 | 9700 |
| 2023-11-01 | 49.21 | $48.49 | 30400 |
| 2023-10-31 | 49.24 | $48.12 | 53200 |
| 2023-10-30 | 49.27 | $47.91 | 52200 |
| 2023-10-27 | 49.33 | $47.33 | 22100 |
| 2023-10-26 | 49.43 | $47.86 | 27500 |
| 2023-10-25 | 49.51 | $48.37 | 27300 |
| 2023-10-24 | 49.55 | $48.99 | 34000 |
| 2023-10-23 | 49.55 | $48.61 | 14700 |
| 2023-10-20 | 49.61 | $48.86 | 53000 |
| 2023-10-19 | 49.65 | $49.41 | 10400 |
| 2023-10-18 | 49.67 | $49.99 | 13900 |
| 2023-10-17 | 49.69 | $50.54 | 22300 |
| 2023-10-16 | 49.71 | $50.41 | 15700 |
| 2023-10-13 | 49.73 | $49.96 | 6900 |
| 2023-10-12 | 49.78 | $50.20 | 19200 |
| 2023-10-11 | 49.85 | $50.46 | 8800 |
| 2023-10-10 | 49.88 | $50.18 | 18500 |
| 2023-10-09 | 49.94 | $49.96 | 18600 |
| 2023-10-06 | 50.01 | $49.61 | 10800 |
| 2023-10-05 | 50.09 | $49.01 | 13100 |
| 2023-10-04 | 50.20 | $49.02 | 21300 |
| 2023-10-03 | 50.31 | $48.68 | 32400 |
| 2023-10-02 | 50.45 | $49.19 | 33000 |
| 2023-09-29 | 50.58 | $49.29 | 176300 |
| 2023-09-28 | 50.70 | $49.43 | 12200 |
| 2023-09-27 | 50.81 | $49.13 | 25600 |
| 2023-09-26 | 50.93 | $49.13 | 21000 |
| 2023-09-25 | 51.01 | $49.79 | 13800 |
| 2023-09-22 | 51.04 | $49.63 | 19900 |
| 2023-09-21 | 51.06 | $49.71 | 9100 |
| 2023-09-20 | 51.11 | $50.55 | 13500 |
| 2023-09-19 | 51.09 | $50.83 | 21200 |
| 2023-09-18 | 51.05 | $50.91 | 10000 |
| 2023-09-15 | 51.00 | $50.83 | 6500 |
| 2023-09-14 | 50.96 | $51.63 | 10500 |
| 2023-09-13 | 50.89 | $51.18 | 16700 |
| 2023-09-12 | 50.87 | $51.21 | 11600 |
| 2023-09-11 | 50.87 | $51.47 | 6200 |
| 2023-09-08 | 50.85 | $51.18 | 5900 |
| 2023-09-07 | 50.84 | $51.13 | 8800 |
| 2023-09-06 | 50.84 | $51.20 | 9100 |
| 2023-09-05 | 50.84 | $51.56 | 20300 |
| 2023-09-01 | 50.84 | $51.71 | 17700 |
| 2023-08-31 | 50.81 | $51.69 | 41100 |
| 2023-08-30 | 50.80 | $51.69 | 48400 |
| 2023-08-29 | 50.80 | $51.47 | 9300 |
| 2023-08-28 | 50.83 | $50.74 | 5600 |
| 2023-08-25 | 50.90 | $50.44 | 6400 |
| 2023-08-24 | 51.00 | $50.08 | 8900 |
| 2023-08-23 | 51.08 | $50.60 | 15200 |
| 2023-08-22 | 51.16 | $50.17 | 14300 |
| 2023-08-21 | 51.25 | $50.17 | 17100 |
| 2023-08-18 | 51.34 | $49.94 | 8100 |
| 2023-08-17 | 51.43 | $50.01 | 16400 |
| 2023-08-16 | 51.51 | $50.25 | 221500 |
| 2023-08-15 | 51.59 | $50.74 | 14500 |
| 2023-08-14 | 51.64 | $51.22 | 16900 |
| 2023-08-11 | 51.65 | $50.96 | 10800 |
| 2023-08-10 | 51.66 | $51.03 | 10600 |
| 2023-08-09 | 51.67 | $51.04 | 12800 |
| 2023-08-08 | 51.66 | $51.31 | 15300 |
| 2023-08-07 | 51.61 | $51.52 | 5900 |
| 2023-08-04 | 51.54 | $51.11 | 20300 |
| 2023-08-03 | 51.48 | $51.56 | 27100 |
| 2023-08-02 | 51.41 | $51.56 | 13100 |
| 2023-08-01 | 51.36 | $52.12 | 10800 |
| 2023-07-31 | 51.29 | $52.23 | 17700 |
| 2023-07-28 | 51.21 | $52.31 | 11400 |
| 2023-07-27 | 51.09 | $51.82 | 9500 |
| 2023-07-26 | 50.99 | $52.10 | 18700 |
| 2023-07-25 | 50.87 | $52.07 | 13100 |
| 2023-07-24 | 50.73 | $51.88 | 16400 |
| 2023-07-21 | 50.60 | $51.68 | 22400 |
| 2023-07-20 | 50.50 | $51.59 | 18200 |
| 2023-07-19 | 50.39 | $51.91 | 23900 |
| 2023-07-18 | 50.29 | $51.81 | 83500 |
| 2023-07-17 | 50.20 | $51.46 | 7300 |
| 2023-07-14 | 50.14 | $51.15 | 9200 |
| 2023-07-13 | 50.06 | $51.17 | 9200 |
| 2023-07-12 | 49.99 | $50.78 | 11400 |
| 2023-07-11 | 49.92 | $50.45 | 10700 |
| 2023-07-10 | 49.85 | $50.10 | 9700 |
| 2023-07-07 | 49.79 | $49.94 | 9600 |
| 2023-07-06 | 49.73 | $50.13 | 12800 |
| 2023-07-05 | 49.67 | $50.53 | 12400 |
| 2023-07-03 | 49.58 | $50.69 | 12000 |
| 2023-06-30 | 49.48 | $50.55 | 17300 |
| 2023-06-29 | 49.36 | $50.03 | 10000 |
| 2023-06-28 | 49.24 | $49.70 | 22100 |
| 2023-06-27 | 49.15 | $49.77 | 7200 |
| 2023-06-26 | 49.06 | $49.21 | 10100 |
| 2023-06-23 | 48.97 | $49.28 | 8700 |
| 2023-06-22 | 48.86 | $49.68 | 9800 |
| 2023-06-21 | 48.75 | $49.53 | 26400 |
| 2023-06-20 | 48.67 | $49.74 | 30400 |
| 2023-06-16 | 48.58 | $50.04 | 16400 |
| 2023-06-15 | 48.48 | $50.32 | 14600 |
| 2023-06-14 | 48.34 | $49.62 | 15900 |
| 2023-06-13 | 48.21 | $49.68 | 35500 |
| 2023-06-12 | 48.09 | $49.38 | 95000 |
| 2023-06-09 | 47.98 | $48.99 | 15100 |
| 2023-06-08 | 47.90 | $49.02 | 12800 |
| 2023-06-07 | 47.81 | $48.78 | 20400 |
| 2023-06-06 | 47.74 | $48.84 | 17700 |
| 2023-06-05 | 47.66 | $48.71 | 14100 |
| 2023-06-02 | 47.60 | $48.81 | 13700 |
| 2023-06-01 | 47.49 | $48.04 | 137000 |
| 2023-05-31 | 47.44 | $47.61 | 228900 |
| 2023-05-30 | 47.43 | $47.90 | 25200 |
| 2023-05-26 | 47.43 | $48.01 | 22500 |
| 2023-05-25 | 47.42 | $47.37 | 33800 |
| 2023-05-24 | 47.43 | $47.09 | 9300 |
| 2023-05-23 | 47.41 | $47.51 | 7200 |
| 2023-05-22 | 47.38 | $47.97 | 13900 |
| 2023-05-19 | 47.37 | $47.96 | 8800 |
| 2023-05-18 | 47.36 | $47.95 | 28700 |
| 2023-05-17 | 47.34 | $47.54 | 22600 |
| 2023-05-16 | 47.36 | $47.00 | 19000 |
| 2023-05-15 | 47.40 | $47.32 | 39100 |
| 2023-05-12 | 47.43 | $47.23 | 14800 |
| 2023-05-11 | 47.46 | $47.24 | 5900 |
| 2023-05-10 | 47.50 | $47.34 | 13900 |
| 2023-05-09 | 47.50 | $47.26 | 15800 |
| 2023-05-08 | 47.51 | $47.43 | 21600 |
| 2023-05-05 | 47.50 | $47.42 | 25900 |
| 2023-05-04 | 47.50 | $46.58 | 30300 |
| 2023-05-03 | 47.53 | $47.02 | 14600 |
| 2023-05-02 | 47.55 | $47.38 | 16200 |
| 2023-05-01 | 47.56 | $47.96 | 20500 |
| 2023-04-28 | 47.54 | $47.92 | 126500 |
| 2023-04-27 | 47.48 | $47.50 | 7900 |
| 2023-04-26 | 47.44 | $46.67 | 8200 |
| 2023-04-25 | 47.40 | $46.97 | 13300 |
| 2023-04-24 | 47.36 | $47.71 | 7900 |
| 2023-04-21 | 47.27 | $47.72 | 23300 |
| 2023-04-20 | 47.17 | $47.68 | 11800 |
| 2023-04-19 | 47.06 | $47.83 | 19700 |
| 2023-04-18 | 46.98 | $47.89 | 13600 |
| 2023-04-17 | 46.87 | $47.84 | 12500 |
| 2023-04-14 | 46.74 | $47.81 | 18300 |
| 2023-04-13 | 46.65 | $47.98 | 69900 |
| 2023-04-12 | 46.51 | $47.36 | 16000 |
| 2023-04-11 | 46.41 | $47.47 | 14600 |
| 2023-04-10 | 46.28 | $47.38 | 17500 |
| 2023-04-06 | 46.15 | $47.34 | 11900 |
| 2023-04-05 | 46.07 | $47.25 | 15300 |
| 2023-04-04 | 46.04 | $47.31 | 16100 |
| 2023-04-03 | 46.00 | $47.70 | 15700 |
| 2023-03-31 | 45.97 | $47.45 | 63000 |
| 2023-03-30 | 45.96 | $46.81 | 10600 |
| 2023-03-29 | 45.94 | $46.59 | 15300 |
| 2023-03-28 | 45.92 | $46.00 | 19700 |
| 2023-03-27 | 45.93 | $46.06 | 13200 |
| 2023-03-24 | 45.95 | $45.90 | 14700 |
| 2023-03-23 | 45.96 | $45.71 | 37300 |
| 2023-03-22 | 46.00 | $45.43 | 55500 |
| 2023-03-21 | 46.05 | $46.28 | 10900 |
| 2023-03-20 | 46.07 | $45.72 | 20300 |
| 2023-03-17 | 46.16 | $45.22 | 16900 |
| 2023-03-16 | 46.28 | $45.98 | 20600 |
| 2023-03-15 | 46.39 | $45.16 | 11200 |
| 2023-03-14 | 46.53 | $45.49 | 32200 |
| 2023-03-13 | 46.66 | $44.73 | 30600 |
| 2023-03-10 | 46.80 | $44.94 | 75500 |
| 2023-03-09 | 46.92 | $45.72 | 21500 |
| 2023-03-08 | 47.03 | $46.51 | 43700 |
| 2023-03-07 | 47.12 | $46.50 | 33600 |
| 2023-03-06 | 47.19 | $47.27 | 11600 |
| 2023-03-03 | 47.24 | $47.10 | 17600 |
| 2023-03-02 | 47.31 | $46.50 | 26500 |
| 2023-03-01 | 47.37 | $46.10 | 14100 |
| 2023-02-28 | 47.42 | $46.28 | 13800 |
| 2023-02-27 | 47.42 | $46.37 | 45800 |
| 2023-02-24 | 47.45 | $46.12 | 11800 |
| 2023-02-23 | 47.49 | $46.63 | 9700 |
| 2023-02-22 | 47.47 | $46.46 | 29700 |
| 2023-02-21 | 47.46 | $46.55 | 12800 |
| 2023-02-17 | 47.45 | $47.49 | 247000 |
| 2023-02-16 | 47.37 | $47.67 | 21500 |
| 2023-02-15 | 47.23 | $48.21 | 12800 |
| 2023-02-14 | 47.09 | $48.00 | 11700 |
| 2023-02-13 | 46.99 | $48.04 | 9000 |
| 2023-02-10 | 46.89 | $47.49 | 60100 |
| 2023-02-09 | 46.80 | $47.42 | 6800 |
| 2023-02-08 | 46.72 | $47.81 | 8500 |
| 2023-02-07 | 46.59 | $48.43 | 19600 |
| 2023-02-06 | 46.41 | $47.84 | 46600 |
| 2023-02-03 | 46.26 | $48.30 | 15500 |
| 2023-02-02 | 46.03 | $48.51 | 16500 |
| 2023-02-01 | 45.83 | $47.75 | 22700 |
| 2023-01-31 | 45.64 | $47.08 | 55900 |
| 2023-01-30 | 45.51 | $46.31 | 18900 |
| 2023-01-27 | 45.42 | $46.96 | 21800 |
| 2023-01-26 | 45.26 | $46.79 | 19900 |
| 2023-01-25 | 45.13 | $46.22 | 15400 |
| 2023-01-24 | 45.05 | $46.27 | 15600 |
| 2023-01-23 | 44.95 | $46.40 | 89100 |
| 2023-01-20 | 44.88 | $45.85 | 11600 |
| 2023-01-19 | 44.80 | $44.99 | 13000 |
| 2023-01-18 | 44.76 | $45.32 | 23100 |
| 2023-01-17 | 44.72 | $45.96 | 189800 |
| 2023-01-13 | 44.69 | $46.00 | 15800 |
| 2023-01-12 | 44.71 | $45.88 | 11200 |
| 2023-01-11 | 44.75 | $45.76 | 54500 |
| 2023-01-10 | 44.78 | $45.13 | 10500 |
| 2023-01-09 | 44.81 | $44.84 | 28800 |
| 2023-01-06 | 44.87 | $44.88 | 16900 |
| 2023-01-05 | 44.91 | $43.78 | 33700 |
| 2023-01-04 | 45.01 | $44.38 | 45300 |
| 2023-01-03 | 45.11 | $44.04 | 94900 |
| 2022-12-30 | 45.27 | $44.40 | 88200 |
| 2022-12-29 | 45.43 | $44.50 | 24100 |
| 2022-12-28 | 45.57 | $43.73 | 14200 |
| 2022-12-27 | 45.67 | $44.32 | 22600 |
| 2022-12-23 | 45.75 | $44.49 | 91800 |
| 2022-12-22 | 45.86 | $44.36 | 24200 |
| 2022-12-21 | 45.98 | $44.93 | 14600 |
| 2022-12-20 | 46.06 | $44.25 | 18400 |
| 2022-12-19 | 46.14 | $44.19 | 14000 |
| 2022-12-16 | 46.23 | $44.65 | 81600 |
| 2022-12-15 | 46.28 | $45.26 | 18100 |
| 2022-12-14 | 46.32 | $46.37 | 48100 |
| 2022-12-13 | 46.32 | $46.75 | 12000 |
| 2022-12-12 | 46.28 | $46.38 | 32000 |
| 2022-12-09 | 46.28 | $45.75 | 17900 |
| 2022-12-08 | 46.29 | $46.03 | 31400 |
| 2022-12-07 | 46.17 | $45.62 | 22300 |
| 2022-12-06 | 46.11 | $45.75 | 22000 |
| 2022-12-05 | 46.03 | $46.48 | 13000 |
| 2022-12-02 | 45.89 | $47.28 | 58200 |
| 2022-12-01 | 45.68 | $47.41 | 10900 |
| 2022-11-30 | 45.49 | $47.31 | 120200 |
| 2022-11-29 | 45.36 | $45.82 | 6800 |
| 2022-11-28 | 45.30 | $45.95 | 16000 |
| 2022-11-25 | 45.25 | $46.69 | 7100 |
| 2022-11-23 | 45.11 | $46.69 | 16300 |
| 2022-11-22 | 44.97 | $46.48 | 14100 |
| 2022-11-21 | 44.86 | $45.88 | 31900 |
| 2022-11-18 | 44.74 | $45.98 | 14600 |
| 2022-11-17 | 44.59 | $45.80 | 7500 |
| 2022-11-16 | 44.41 | $45.95 | 250000 |
| 2022-11-15 | 44.23 | $46.33 | 11400 |
| 2022-11-14 | 44.06 | $46.01 | 12900 |
| 2022-11-11 | 43.89 | $46.39 | 13400 |
| 2022-11-10 | 43.64 | $45.94 | 22600 |
| 2022-11-09 | 43.47 | $43.60 | 11400 |
| 2022-11-08 | 43.36 | $44.51 | 11900 |
| 2022-11-07 | 43.21 | $44.16 | 29200 |
| 2022-11-04 | 43.10 | $43.64 | 27300 |
| 2022-11-03 | 43.02 | $43.05 | 16200 |
| 2022-11-02 | 43.03 | $43.52 | 15900 |
| 2022-11-01 | 43.04 | $44.72 | 26700 |
| 2022-10-31 | 42.99 | $44.67 | 37400 |
| 2022-10-28 | 42.88 | $45.01 | 15100 |
| 2022-10-27 | 42.70 | $43.79 | 24100 |
| 2022-10-26 | 42.62 | $43.98 | 82300 |
| 2022-10-25 | 42.57 | $44.31 | 12800 |
| 2022-10-24 | 42.46 | $43.52 | 29600 |
| 2022-10-21 | 42.39 | $42.92 | 22500 |
| 2022-10-20 | 42.38 | $42.10 | 4100 |
| 2022-10-19 | 42.44 | $42.50 | 12400 |
| 2022-10-18 | 42.51 | $42.88 | 17100 |
| 2022-10-17 | 42.59 | $42.50 | 19400 |
| 2022-10-14 | 42.70 | $41.47 | 36100 |
| 2022-10-13 | 42.86 | $42.55 | 32800 |
| 2022-10-12 | 42.98 | $41.41 | 40500 |
| 2022-10-11 | 43.19 | $41.59 | 17200 |
| 2022-10-10 | 43.39 | $41.84 | 21200 |
| 2022-10-07 | 43.68 | $42.08 | 20100 |
| 2022-10-06 | 43.93 | $43.28 | 17000 |
| 2022-10-05 | 44.08 | $43.67 | 12900 |
| 2022-10-04 | 44.20 | $43.68 | 27800 |
| 2022-10-03 | 44.29 | $42.49 | 32100 |
| 2022-09-30 | 44.43 | $41.53 | 132100 |
| 2022-09-29 | 44.65 | $42.05 | 38600 |
| 2022-09-28 | 44.84 | $42.97 | 18100 |
| 2022-09-27 | 45.00 | $42.12 | 45900 |
| 2022-09-26 | 45.23 | $42.17 | 28900 |
| 2022-09-23 | 45.48 | $42.69 | 108400 |
| 2022-09-22 | 45.78 | $43.38 | 36500 |
| 2022-09-21 | 46.01 | $43.82 | 7700 |
| 2022-09-20 | 46.22 | $44.41 | 50500 |
| 2022-09-19 | 46.40 | $44.86 | 11500 |
| 2022-09-16 | 46.62 | $44.59 | 28800 |
| 2022-09-15 | 46.88 | $45.06 | 14200 |
| 2022-09-14 | 47.11 | $45.61 | 24300 |
| 2022-09-13 | 47.33 | $45.56 | 20500 |
| 2022-09-12 | 47.54 | $47.50 | 6500 |
| 2022-09-09 | 47.65 | $47.12 | 9700 |
| 2022-09-08 | 47.74 | $46.38 | 10800 |
| 2022-09-07 | 47.88 | $46.02 | 24800 |
| 2022-09-06 | 47.97 | $45.37 | 37500 |
| 2022-09-02 | 48.12 | $45.46 | 11200 |
| 2022-09-01 | 48.27 | $45.93 | 16200 |
| 2022-08-31 | 48.40 | $45.84 | 23100 |
| 2022-08-30 | 48.52 | $46.11 | 74000 |
| 2022-08-29 | 48.60 | $46.74 | 17300 |
| 2022-08-26 | 48.66 | $47.10 | 44000 |
| 2022-08-25 | 48.71 | $48.74 | 8500 |
| 2022-08-24 | 48.65 | $47.99 | 8900 |
| 2022-08-23 | 48.60 | $47.95 | 11300 |
| 2022-08-22 | 48.50 | $48.10 | 24100 |
| 2022-08-19 | 48.41 | $49.14 | 55000 |
| 2022-08-18 | 48.27 | $49.84 | 11400 |
| 2022-08-17 | 48.12 | $49.62 | 11600 |
| 2022-08-16 | 47.96 | $50.02 | 22900 |
| 2022-08-15 | 47.77 | $49.89 | 33600 |
| 2022-08-12 | 47.53 | $49.67 | 20400 |
| 2022-08-11 | 47.31 | $48.94 | 21800 |
| 2022-08-10 | 47.10 | $49.03 | 12800 |
| 2022-08-09 | 46.88 | $47.97 | 10700 |
| 2022-08-08 | 46.73 | $48.39 | 28100 |
| 2022-08-05 | 46.58 | $48.44 | 33300 |
| 2022-08-04 | 46.44 | $48.42 | 31100 |
| 2022-08-03 | 46.31 | $48.32 | 45700 |
| 2022-08-02 | 46.14 | $47.60 | 11100 |
| 2022-08-01 | 46.00 | $47.95 | 34200 |
| 2022-07-29 | 45.84 | $48.10 | 31200 |
| 2022-07-28 | 45.64 | $47.58 | 19800 |
| 2022-07-27 | 45.49 | $46.95 | 20900 |
| 2022-07-26 | 45.38 | $45.93 | 16700 |
| 2022-07-25 | 45.36 | $46.38 | 25800 |
| 2022-07-22 | 45.32 | $46.29 | 35400 |
| 2022-07-21 | 45.22 | $46.81 | 221200 |
| 2022-07-20 | 45.07 | $46.50 | 17700 |
| 2022-07-19 | 44.93 | $46.21 | 17700 |
| 2022-07-18 | 44.76 | $45.04 | 21700 |
| 2022-07-15 | 44.66 | $45.39 | 19000 |
| 2022-07-14 | 44.61 | $44.62 | 31100 |
| 2022-07-13 | 44.57 | $44.76 | 35900 |
| 2022-07-12 | 44.54 | $44.94 | 15500 |
| 2022-07-11 | 44.58 | $45.27 | 56700 |
| 2022-07-08 | 44.67 | $45.71 | 57300 |
| 2022-07-07 | 44.79 | $45.77 | 94500 |
| 2022-07-06 | 44.93 | $45.06 | 50200 |
| 2022-07-05 | 45.09 | $44.78 | 90000 |
| 2022-07-01 | 45.26 | $44.68 | 16200 |
| 2022-06-30 | 45.46 | $44.22 | 145900 |
| 2022-06-29 | 45.65 | $44.57 | 34900 |
| 2022-06-28 | 45.83 | $44.66 | 29000 |
| 2022-06-27 | 46.03 | $45.46 | 45800 |
| 2022-06-24 | 46.14 | $45.60 | 22400 |
| 2022-06-23 | 46.19 | $44.33 | 36000 |
| 2022-06-22 | 46.29 | $43.77 | 32000 |
| 2022-06-21 | 46.42 | $43.81 | 36600 |
| 2022-06-17 | 46.52 | $42.83 | 74900 |
| 2022-06-16 | 46.66 | $42.98 | 66300 |
| 2022-06-15 | 46.80 | $44.43 | 40100 |
| 2022-06-14 | 46.97 | $43.83 | 31900 |
| 2022-06-13 | 47.13 | $44.06 | 198500 |
| 2022-06-10 | 47.28 | $45.73 | 43100 |
| 2022-06-09 | 47.30 | $47.07 | 17300 |
| 2022-06-08 | 47.24 | $48.12 | 30100 |
| 2022-06-07 | 47.17 | $48.70 | 14200 |
| 2022-06-06 | 47.06 | $48.20 | 100200 |
| 2022-06-03 | 47.05 | $48.15 | 27500 |
| 2022-06-02 | 47.06 | $48.74 | 57300 |
| 2022-06-01 | 47.14 | $47.86 | 85600 |
| 2022-05-31 | 47.18 | $48.34 | 62100 |
| 2022-05-27 | 47.18 | $48.67 | 78600 |
| 2022-05-26 | 47.15 | $47.60 | 40000 |
| 2022-05-25 | 47.26 | $46.64 | 54400 |
| 2022-05-24 | 47.36 | $46.20 | 37200 |
| 2022-05-23 | 47.48 | $46.48 | 35900 |
| 2022-05-20 | 47.65 | $45.73 | 120400 |
| 2022-05-19 | 47.83 | $45.59 | 61200 |
| 2022-05-18 | 48.09 | $45.89 | 58700 |
| 2022-05-17 | 48.37 | $47.82 | 50200 |
| 2022-05-16 | 48.55 | $47.01 | 18100 |
| 2022-05-13 | 48.73 | $47.08 | 90900 |
| 2022-05-12 | 48.91 | $46.09 | 26000 |
| 2022-05-11 | 49.17 | $45.92 | 78500 |
| 2022-05-10 | 49.41 | $46.61 | 118000 |
| 2022-05-09 | 49.62 | $46.61 | 37800 |
| 2022-05-06 | 49.89 | $47.94 | 25800 |
| 2022-05-05 | 50.09 | $48.47 | 57300 |
| 2022-05-04 | 50.24 | $50.32 | 63600 |
| 2022-05-03 | 50.33 | $48.65 | 37300 |
| 2022-05-02 | 50.54 | $48.32 | 90800 |
| 2022-04-29 | 50.74 | $48.12 | 278200 |
| 2022-04-28 | 50.94 | $49.73 | 53000 |
| 2022-04-27 | 51.11 | $48.67 | 71300 |
| 2022-04-26 | 51.34 | $48.60 | 103500 |
| 2022-04-25 | 51.55 | $49.78 | 24800 |
| 2022-04-22 | 51.67 | $49.43 | 47200 |
| 2022-04-21 | 51.81 | $50.79 | 21900 |
| 2022-04-20 | 51.84 | $51.49 | 34000 |
| 2022-04-19 | 51.87 | $51.37 | 25700 |
| 2022-04-18 | 51.88 | $50.56 | 40700 |
| 2022-04-14 | 51.94 | $50.71 | 26300 |
| 2022-04-13 | 51.96 | $51.28 | 21200 |
| 2022-04-12 | 51.93 | $50.73 | 45100 |
| 2022-04-11 | 51.87 | $50.91 | 37000 |
| 2022-04-08 | 51.75 | $51.87 | 34200 |
| 2022-04-07 | 51.60 | $51.96 | 34900 |
| 2022-04-06 | 51.48 | $51.59 | 54300 |
| 2022-04-05 | 51.40 | $52.08 | 21300 |
| 2022-04-04 | 51.22 | $52.72 | 33600 |
| 2022-04-01 | 51.04 | $52.34 | 31800 |
| 2022-03-31 | 50.95 | $52.27 | 177700 |
| 2022-03-30 | 50.88 | $52.99 | 31900 |
| 2022-03-29 | 50.79 | $53.37 | 44000 |
| 2022-03-28 | 50.63 | $52.68 | 46300 |
| 2022-03-25 | 50.53 | $52.34 | 36600 |
| 2022-03-24 | 50.45 | $52.13 | 18200 |
| 2022-03-23 | 50.33 | $51.37 | 23600 |
| 2022-03-22 | 50.20 | $52.11 | 105900 |
| 2022-03-21 | 50.09 | $51.55 | 35800 |
| 2022-03-18 | 50.03 | $51.77 | 20600 |
| 2022-03-17 | 49.98 | $51.22 | 31900 |
| 2022-03-16 | 50.00 | $50.64 | 60800 |
| 2022-03-15 | 50.06 | $49.56 | 36300 |
| 2022-03-14 | 50.13 | $48.49 | 74300 |
| 2022-03-11 | 50.26 | $48.90 | 38100 |
| 2022-03-10 | 50.42 | $49.50 | 62800 |
| 2022-03-09 | 50.60 | $49.88 | 38900 |
| 2022-03-08 | 50.72 | $48.58 | 84200 |
| 2022-03-07 | 50.89 | $49.08 | 94400 |
| 2022-03-04 | 51.05 | $50.58 | 47300 |
| 2022-03-03 | 51.14 | $50.88 | 35600 |
| 2022-03-02 | 51.28 | $51.08 | 30300 |
| 2022-03-01 | 51.37 | $50.25 | 22100 |
| 2022-02-28 | 51.48 | $50.65 | 56400 |
| 2022-02-25 | 51.54 | $50.79 | 28700 |
| 2022-02-24 | 51.52 | $49.66 | 100800 |
| 2022-02-23 | 51.57 | $48.90 | 90700 |
| 2022-02-22 | 51.66 | $49.80 | 148500 |
| 2022-02-18 | 51.74 | $50.41 | 74300 |
| 2022-02-17 | 51.78 | $50.70 | 42500 |
| 2022-02-16 | 51.84 | $51.73 | 33400 |
| 2022-02-15 | 51.88 | $51.70 | 30400 |
| 2022-02-14 | 51.94 | $51.02 | 69100 |
| 2022-02-11 | 52.09 | $51.13 | 60800 |
| 2022-02-10 | 52.24 | $52.06 | 43600 |
| 2022-02-09 | 52.38 | $53.08 | 30700 |
| 2022-02-08 | 52.45 | $52.32 | 30700 |
| 2022-02-07 | 52.55 | $52.03 | 54400 |
| 2022-02-04 | 52.66 | $52.29 | 50000 |
| 2022-02-03 | 52.78 | $52.40 | 34700 |
| 2022-02-02 | 52.90 | $53.58 | 25400 |
| 2022-02-01 | 53.01 | $52.84 | 38200 |
| 2022-01-31 | 53.16 | $52.59 | 176700 |
| 2022-01-28 | 53.34 | $51.69 | 61400 |
| 2022-01-27 | 53.56 | $50.46 | 55500 |
| 2022-01-26 | 53.84 | $50.58 | 84800 |
| 2022-01-25 | 54.12 | $50.76 | 76800 |
| 2022-01-24 | 54.38 | $51.40 | 300200 |
| 2022-01-21 | 54.58 | $51.24 | 131200 |
| 2022-01-20 | 54.77 | $51.92 | 72200 |
| 2022-01-19 | 54.90 | $52.53 | 27200 |
| 2022-01-18 | 54.96 | $52.97 | 72700 |
| 2022-01-14 | 55.02 | $54.02 | 32900 |
| 2022-01-13 | 55.07 | $54.00 | 34800 |
| 2022-01-12 | 55.14 | $54.87 | 69400 |
| 2022-01-11 | 55.11 | $54.56 | 44600 |
| 2022-01-10 | 55.13 | $54.21 | 129800 |
| 2022-01-07 | 55.18 | $54.32 | 28600 |
| 2022-01-06 | 55.21 | $54.75 | 199300 |
| 2022-01-05 | 55.23 | $54.80 | 41500 |
| 2022-01-04 | 55.24 | $55.74 | 32900 |
| 2022-01-03 | 55.14 | $55.85 | 35300 |
| 2021-12-31 | 55.01 | $56.11 | 24300 |
| 2021-12-30 | 54.88 | $56.01 | 20000 |
| 2021-12-29 | 54.73 | $56.24 | 24100 |
| 2021-12-28 | 54.59 | $56.03 | 24400 |
| 2021-12-27 | 54.51 | $56.10 | 29900 |
| 2021-12-23 | 54.39 | $55.35 | 27600 |
| 2021-12-22 | 54.37 | $55.05 | 19700 |
| 2021-12-21 | 54.35 | $54.50 | 52100 |
| 2021-12-20 | 54.36 | $53.76 | 42700 |
| 2021-12-17 | 54.42 | $54.17 | 18800 |
| 2021-12-16 | 54.45 | $54.99 | 33500 |
| 2021-12-15 | 54.44 | $55.32 | 20200 |
| 2021-12-14 | 54.42 | $54.39 | 26700 |
| 2021-12-13 | 54.42 | $54.88 | 27800 |
| 2021-12-10 | 54.40 | $55.29 | 29800 |
| 2021-12-09 | 54.34 | $54.83 | 40000 |
| 2021-12-08 | 54.30 | $55.15 | 16900 |
| 2021-12-07 | 54.26 | $54.97 | 55800 |
| 2021-12-06 | 54.23 | $53.86 | 29200 |
| 2021-12-03 | 54.26 | $53.23 | 33600 |
| 2021-12-02 | 54.31 | $53.53 | 18200 |
| 2021-12-01 | 54.32 | $53.00 | 42200 |
| 2021-11-30 | 54.34 | $53.39 | 41300 |
| 2021-11-29 | 54.33 | $54.45 | 15300 |
| 2021-11-26 | 54.27 | $53.76 | 12400 |
| 2021-11-24 | 54.22 | $54.87 | 6600 |
| 2021-11-23 | 54.11 | $54.72 | 28400 |
| 2021-11-22 | 54.02 | $54.64 | 11500 |
| 2021-11-19 | 53.93 | $54.87 | 9900 |
| 2021-11-18 | 53.83 | $54.90 | 11500 |
| 2021-11-17 | 53.72 | $54.70 | 17400 |
| 2021-11-16 | 53.60 | $54.92 | 11800 |
| 2021-11-15 | 53.46 | $54.49 | 11700 |
| 2021-11-12 | 53.33 | $54.50 | 14300 |
| 2021-11-11 | 53.19 | $54.07 | 31200 |
| 2021-11-10 | 53.05 | $53.99 | 14600 |
| 2021-11-09 | 52.87 | $54.40 | 24400 |
| 2021-11-08 | 52.66 | $54.40 | 15200 |
| 2021-11-05 | 52.46 | $54.39 | 15200 |
| 2021-11-04 | 52.27 | $54.14 | 19500 |
| 2021-11-03 | 52.10 | $53.73 | 8200 |
| 2021-11-02 | 51.92 | $53.47 | 10500 |
| 2021-11-01 | 51.75 | $53.17 | 15900 |
| 2021-10-29 | 51.57 | $53.17 | 16200 |
| 2021-10-28 | 51.42 | $52.94 | 5900 |
| 2021-10-27 | 51.26 | $52.60 | 7500 |
| 2021-10-26 | 51.15 | $52.95 | 12400 |
| 2021-10-25 | 51.01 | $52.83 | 17900 |
| 2021-10-22 | 50.94 | $52.79 | 14100 |
| 2021-10-21 | 50.88 | $52.65 | 92700 |
| 2021-10-20 | 50.83 | $52.39 | 11300 |
| 2021-10-19 | 50.76 | $52.19 | 10400 |
| 2021-10-18 | 50.69 | $51.80 | 13000 |
| 2021-10-15 | 50.63 | $51.65 | 31100 |
| 2021-10-14 | 50.62 | $51.37 | 16100 |
| 2021-10-13 | 50.65 | $50.44 | 10500 |
| 2021-10-12 | 50.74 | $50.21 | 12300 |
| 2021-10-11 | 50.81 | $50.31 | 10900 |
| 2021-10-08 | 50.89 | $50.59 | 32900 |
| 2021-10-07 | 50.96 | $50.70 | 15500 |
| 2021-10-06 | 51.03 | $50.24 | 16200 |
| 2021-10-05 | 51.13 | $50.07 | 47500 |
| 2021-10-04 | 51.25 | $49.52 | 30700 |
| 2021-10-01 | 51.41 | $50.21 | 41000 |
| 2021-09-30 | 51.53 | $49.75 | 54500 |
| 2021-09-29 | 51.67 | $50.31 | 101100 |
| 2021-09-28 | 51.78 | $50.25 | 19300 |
| 2021-09-27 | 51.90 | $51.34 | 6600 |
| 2021-09-24 | 51.96 | $51.61 | 7800 |
| 2021-09-23 | 51.98 | $51.62 | 13100 |
| 2021-09-22 | 52.02 | $51.08 | 13800 |
| 2021-09-21 | 52.07 | $50.64 | 14200 |
| 2021-09-20 | 52.15 | $50.65 | 42800 |
| 2021-09-17 | 52.21 | $51.41 | 14800 |
| 2021-09-16 | 52.21 | $52.11 | 5800 |
| 2021-09-15 | 52.17 | $52.15 | 9100 |
| 2021-09-14 | 52.16 | $51.70 | 17300 |
| 2021-09-13 | 52.18 | $51.90 | 8400 |
| 2021-09-10 | 52.18 | $51.89 | 15900 |
| 2021-09-09 | 52.18 | $52.13 | 25100 |
| 2021-09-08 | 52.16 | $52.35 | 13600 |
| 2021-09-07 | 52.11 | $52.36 | 960900 |
| 2021-09-03 | 52.07 | $52.67 | 7800 |
| 2021-09-02 | 52.01 | $52.68 | 25400 |
| 2021-09-01 | 51.96 | $52.53 | 27100 |
| 2021-08-31 | 51.90 | $52.54 | 16100 |
| 2021-08-30 | 51.85 | $52.73 | 9300 |
| 2021-08-27 | 51.77 | $52.44 | 14400 |
| 2021-08-26 | 51.71 | $52.06 | 56300 |
| 2021-08-25 | 51.68 | $52.29 | 12000 |
| 2021-08-24 | 51.62 | $52.14 | 13900 |
| 2021-08-23 | 51.57 | $52.22 | 18600 |
| 2021-08-20 | 51.53 | $51.90 | 14700 |
| 2021-08-19 | 51.50 | $51.44 | 48200 |
| 2021-08-18 | 51.46 | $51.29 | 31000 |
| 2021-08-17 | 51.42 | $51.89 | 30800 |
| 2021-08-16 | 51.33 | $52.20 | 17700 |
| 2021-08-13 | 51.19 | $51.94 | 7300 |
| 2021-08-12 | 51.11 | $51.82 | 19000 |
| 2021-08-11 | 51.04 | $51.62 | 5400 |
| 2021-08-10 | 50.98 | $51.50 | 14700 |
| 2021-08-09 | 50.92 | $51.42 | 7600 |
| 2021-08-06 | 50.87 | $51.61 | 6600 |
| 2021-08-05 | 50.81 | $51.64 | 51600 |
| 2021-08-04 | 50.72 | $51.37 | 9100 |
| 2021-08-03 | 50.67 | $51.47 | 44400 |
| 2021-08-02 | 50.60 | $51.11 | 35200 |
| 2021-07-30 | 50.55 | $51.19 | 43300 |
| 2021-07-29 | 50.47 | $51.44 | 46400 |
| 2021-07-28 | 50.37 | $51.17 | 17500 |
| 2021-07-27 | 50.28 | $51.20 | 36100 |
| 2021-07-26 | 50.19 | $51.33 | 54600 |
| 2021-07-23 | 50.08 | $51.31 | 33100 |
| 2021-07-22 | 49.96 | $50.70 | 36300 |
| 2021-07-21 | 49.85 | $50.45 | 38200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
81.51
2026-07-17
Close Price
$81.86
Vol: 12300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
42.78
Average
58.51
Maximum
81.51
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 81.51 | $81.86 | 12300 |
| 2026-07-16 | 81.47 | $82.58 | 75547 |
| 2026-07-15 | 81.35 | $82.57 | 24540 |
| 2026-07-14 | 81.22 | $82.08 | 26300 |
| 2026-07-13 | 81.13 | $81.98 | 18700 |
| 2026-07-10 | 81.04 | $82.36 | 45604 |
| 2026-07-09 | 80.91 | $81.80 | 28700 |
| 2026-07-08 | 80.81 | $81.34 | 36000 |
| 2026-07-07 | 80.76 | $81.60 | 56500 |
| 2026-07-06 | 80.67 | $81.70 | 30000 |
| 2026-07-02 | 80.56 | $81.47 | 14200 |
| 2026-07-01 | 80.46 | $81.35 | 27934 |
| 2026-06-30 | 80.37 | $81.36 | 42629 |
| 2026-06-29 | 80.27 | $80.84 | 21358 |
| 2026-06-26 | 80.21 | $79.84 | 14700 |
| 2026-06-25 | 80.24 | $79.60 | 29115 |
| 2026-06-24 | 80.31 | $79.68 | 18250 |
| 2026-06-23 | 80.38 | $79.63 | 28100 |
| 2026-06-22 | 80.46 | $80.32 | 36034 |
| 2026-06-18 | 80.47 | $80.87 | 19600 |
| 2026-06-17 | 80.43 | $80.41 | 45200 |
| 2026-06-16 | 80.43 | $81.50 | 44827 |
| 2026-06-15 | 80.32 | $81.56 | 89600 |
| 2026-06-12 | 80.19 | $80.62 | 52538 |
| 2026-06-11 | 80.14 | $80.09 | 34200 |
| 2026-06-10 | 80.15 | $79.09 | 19500 |
| 2026-06-09 | 80.26 | $80.00 | 36926 |
| 2026-06-08 | 80.29 | $80.03 | 40133 |
| 2026-06-05 | 80.31 | $80.09 | 26456 |
| 2026-06-04 | 80.34 | $81.67 | 43000 |
| 2026-06-03 | 80.20 | $81.25 | 117200 |
| 2026-06-02 | 80.08 | $81.67 | 29546 |
| 2026-06-01 | 79.92 | $81.55 | 22148 |
| 2026-05-29 | 79.75 | $81.28 | 183900 |
| 2026-05-28 | 79.58 | $81.18 | 136432 |
| 2026-05-27 | 79.42 | $80.84 | 17800 |
| 2026-05-26 | 79.27 | $80.87 | 30020 |
| 2026-05-22 | 79.10 | $80.68 | 38800 |
| 2026-05-21 | 78.93 | $80.30 | 15900 |
| 2026-05-20 | 78.79 | $80.06 | 20135 |
| 2026-05-19 | 78.65 | $79.33 | 20700 |
| 2026-05-18 | 78.58 | $79.80 | 20317 |
| 2026-05-15 | 78.45 | $79.56 | 15600 |
| 2026-05-14 | 78.34 | $80.27 | 38419 |
| 2026-05-13 | 78.13 | $79.53 | 25700 |
| 2026-05-12 | 77.99 | $79.28 | 37400 |
| 2026-05-11 | 77.85 | $79.34 | 36529 |
| 2026-05-08 | 77.69 | $79.36 | 20832 |
| 2026-05-07 | 77.52 | $79.15 | 39500 |
| 2026-05-06 | 77.35 | $79.34 | 38522 |
| 2026-05-05 | 77.14 | $78.41 | 40500 |
| 2026-05-04 | 77.00 | $77.84 | 49000 |
| 2026-05-01 | 76.91 | $78.25 | 33100 |
| 2026-04-30 | 76.77 | $78.34 | 34400 |
| 2026-04-29 | 76.61 | $77.58 | 33500 |
| 2026-04-28 | 76.51 | $77.76 | 34705 |
| 2026-04-27 | 76.37 | $77.98 | 27600 |
| 2026-04-24 | 76.20 | $78.04 | 33349 |
| 2026-04-23 | 76.01 | $77.69 | 35100 |
| 2026-04-22 | 75.83 | $77.96 | 47500 |
| 2026-04-21 | 75.61 | $77.30 | 48300 |
| 2026-04-20 | 75.43 | $77.99 | 43610 |
| 2026-04-17 | 75.16 | $78.15 | 23100 |
| 2026-04-16 | 74.85 | $77.24 | 42200 |
| 2026-04-15 | 74.60 | $77.04 | 33900 |
| 2026-04-14 | 74.34 | $76.64 | 34515 |
| 2026-04-13 | 74.10 | $75.87 | 47100 |
| 2026-04-10 | 73.91 | $75.20 | 80800 |
| 2026-04-09 | 73.78 | $75.51 | 41700 |
| 2026-04-08 | 73.59 | $75.22 | 31232 |
| 2026-04-07 | 73.42 | $73.39 | 51980 |
| 2026-04-06 | 73.43 | $73.54 | 160146 |
| 2026-04-02 | 73.42 | $73.06 | 134738 |
| 2026-04-01 | 73.45 | $72.99 | 96400 |
| 2026-03-31 | 73.50 | $72.60 | 315500 |
| 2026-03-30 | 73.60 | $70.75 | 550100 |
| 2026-03-27 | 73.90 | $70.83 | 370029 |
| 2026-03-26 | 74.22 | $71.98 | 104741 |
| 2026-03-25 | 74.45 | $73.03 | 134700 |
| 2026-03-24 | 74.60 | $72.71 | 181700 |
| 2026-03-23 | 74.80 | $73.04 | 287700 |
| 2026-03-20 | 74.99 | $72.13 | 71600 |
| 2026-03-19 | 75.29 | $73.46 | 113400 |
| 2026-03-18 | 75.48 | $73.53 | 46721 |
| 2026-03-17 | 75.69 | $74.67 | 27508 |
| 2026-03-16 | 75.80 | $74.57 | 138300 |
| 2026-03-13 | 75.93 | $73.88 | 178027 |
| 2026-03-12 | 76.14 | $74.29 | 166800 |
| 2026-03-11 | 76.34 | $75.39 | 73000 |
| 2026-03-10 | 76.44 | $75.71 | 23912 |
| 2026-03-09 | 76.51 | $76.02 | 32311 |
| 2026-03-06 | 76.56 | $75.36 | 27107 |
| 2026-03-05 | 76.69 | $76.31 | 27700 |
| 2026-03-04 | 76.73 | $76.63 | 75800 |
| 2026-03-03 | 76.74 | $76.35 | 42416 |
| 2026-03-02 | 76.78 | $77.12 | 31307 |
| 2026-02-27 | 76.75 | $76.97 | 30100 |
| 2026-02-26 | 76.72 | $77.18 | 40000 |
| 2026-02-25 | 76.67 | $77.54 | 13800 |
| 2026-02-24 | 76.58 | $76.87 | 16911 |
| 2026-02-23 | 76.55 | $76.36 | 33300 |
| 2026-02-20 | 76.57 | $77.04 | 19900 |
| 2026-02-19 | 76.52 | $76.51 | 19918 |
| 2026-02-18 | 76.52 | $76.69 | 23222 |
| 2026-02-17 | 76.51 | $76.24 | 52855 |
| 2026-02-13 | 76.54 | $76.14 | 21833 |
| 2026-02-12 | 76.58 | $76.00 | 18600 |
| 2026-02-11 | 76.64 | $77.26 | 22601 |
| 2026-02-10 | 76.57 | $77.05 | 26100 |
| 2026-02-09 | 76.52 | $77.33 | 29231 |
| 2026-02-06 | 76.44 | $77.03 | 43120 |
| 2026-02-05 | 76.37 | $75.32 | 31300 |
| 2026-02-04 | 76.49 | $75.77 | 97118 |
| 2026-02-03 | 76.56 | $76.32 | 59800 |
| 2026-02-02 | 76.59 | $77.16 | 27800 |
| 2026-01-30 | 76.53 | $76.71 | 39010 |
| 2026-01-29 | 76.51 | $77.18 | 27900 |
| 2026-01-28 | 76.44 | $77.22 | 41511 |
| 2026-01-27 | 76.35 | $77.27 | 73500 |
| 2026-01-26 | 76.26 | $76.86 | 60215 |
| 2026-01-23 | 76.19 | $76.27 | 26300 |
| 2026-01-22 | 76.18 | $76.17 | 15933 |
| 2026-01-21 | 76.19 | $76.00 | 29263 |
| 2026-01-20 | 76.21 | $75.18 | 62300 |
| 2026-01-16 | 76.31 | $76.69 | 72702 |
| 2026-01-15 | 76.27 | $76.74 | 18110 |
| 2026-01-14 | 76.23 | $76.61 | 21100 |
| 2026-01-13 | 76.18 | $76.86 | 22900 |
| 2026-01-12 | 76.11 | $77.05 | 23000 |
| 2026-01-09 | 76.02 | $76.84 | 32114 |
| 2026-01-08 | 75.93 | $76.22 | 20800 |
| 2026-01-07 | 75.90 | $76.33 | 18505 |
| 2026-01-06 | 75.85 | $76.41 | 25500 |
| 2026-01-05 | 75.79 | $76.01 | 45400 |
| 2026-01-02 | 75.77 | $75.63 | 44425 |
| 2025-12-31 | 75.79 | $75.59 | 45300 |
| 2025-12-30 | 75.81 | $76.18 | 23500 |
| 2025-12-29 | 75.77 | $76.39 | 41311 |
| 2025-12-26 | 75.70 | $76.67 | 12065 |
| 2025-12-24 | 75.60 | $76.69 | 12900 |
| 2025-12-23 | 75.48 | $76.46 | 23800 |
| 2025-12-22 | 75.38 | $76.10 | 41900 |
| 2025-12-19 | 75.31 | $75.49 | 18325 |
| 2025-12-18 | 75.29 | $75.11 | 17616 |
| 2025-12-17 | 75.30 | $74.54 | 24600 |
| 2025-12-16 | 75.39 | $75.34 | 22000 |
| 2025-12-15 | 75.39 | $75.59 | 36944 |
| 2025-12-12 | 75.37 | $75.48 | 22900 |
| 2025-12-11 | 75.36 | $76.41 | 61043 |
| 2025-12-10 | 75.25 | $76.03 | 35200 |
| 2025-12-09 | 75.16 | $75.60 | 76800 |
| 2025-12-08 | 75.12 | $75.61 | 28900 |
| 2025-12-05 | 75.07 | $75.90 | 51500 |
| 2025-12-04 | 74.98 | $75.82 | 17500 |
| 2025-12-03 | 74.89 | $75.82 | 20046 |
| 2025-12-02 | 74.79 | $75.70 | 36203 |
| 2025-12-01 | 74.70 | $75.56 | 19406 |
| 2025-11-28 | 74.61 | $75.91 | 8300 |
| 2025-11-26 | 74.47 | $75.66 | 29729 |
| 2025-11-25 | 74.34 | $75.16 | 30543 |
| 2025-11-24 | 74.26 | $74.37 | 29100 |
| 2025-11-21 | 74.25 | $73.60 | 58345 |
| 2025-11-20 | 74.31 | $72.56 | 16400 |
| 2025-11-19 | 74.50 | $73.69 | 19120 |
| 2025-11-18 | 74.58 | $73.41 | 39412 |
| 2025-11-17 | 74.71 | $73.70 | 16628 |
| 2025-11-14 | 74.81 | $74.44 | 20500 |
| 2025-11-13 | 74.85 | $74.45 | 62000 |
| 2025-11-12 | 74.89 | $75.46 | 30904 |
| 2025-11-11 | 74.83 | $75.49 | 47934 |
| 2025-11-10 | 74.77 | $75.24 | 28400 |
| 2025-11-07 | 74.72 | $74.21 | 17723 |
| 2025-11-06 | 74.77 | $74.10 | 25828 |
| 2025-11-05 | 74.84 | $74.82 | 56200 |
| 2025-11-04 | 74.84 | $74.51 | 26400 |
| 2025-11-03 | 74.88 | $75.21 | 26721 |
| 2025-10-31 | 74.84 | $75.30 | 31800 |
| 2025-10-30 | 74.79 | $75.41 | 29508 |
| 2025-10-29 | 74.73 | $75.90 | 32437 |
| 2025-10-28 | 74.60 | $76.03 | 41827 |
| 2025-10-27 | 74.45 | $75.94 | 29600 |
| 2025-10-24 | 74.30 | $75.01 | 54300 |
| 2025-10-23 | 74.22 | $74.46 | 33502 |
| 2025-10-22 | 74.20 | $74.11 | 20303 |
| 2025-10-21 | 74.21 | $74.55 | 20302 |
| 2025-10-20 | 74.17 | $74.65 | 19700 |
| 2025-10-17 | 74.12 | $73.98 | 17016 |
| 2025-10-16 | 74.13 | $73.63 | 16200 |
| 2025-10-15 | 74.19 | $73.99 | 14100 |
| 2025-10-14 | 74.21 | $73.92 | 25800 |
| 2025-10-13 | 74.24 | $74.03 | 33800 |
| 2025-10-10 | 74.26 | $73.00 | 20615 |
| 2025-10-09 | 74.39 | $74.69 | 19604 |
| 2025-10-08 | 74.36 | $75.02 | 25730 |
| 2025-10-07 | 74.29 | $74.73 | 37600 |
| 2025-10-06 | 74.25 | $75.14 | 36025 |
| 2025-10-03 | 74.15 | $75.04 | 146707 |
| 2025-10-02 | 74.06 | $75.07 | 28900 |
| 2025-10-01 | 73.95 | $74.99 | 21318 |
| 2025-09-30 | 73.85 | $74.72 | 16100 |
| 2025-09-29 | 73.75 | $74.31 | 40100 |
| 2025-09-26 | 73.69 | $74.28 | 15500 |
| 2025-09-25 | 73.63 | $73.84 | 24419 |
| 2025-09-24 | 73.61 | $74.12 | 21700 |
| 2025-09-23 | 73.56 | $74.36 | 25004 |
| 2025-09-22 | 73.47 | $74.69 | 22445 |
| 2025-09-19 | 73.34 | $74.45 | 9900 |
| 2025-09-18 | 73.23 | $74.21 | 15900 |
| 2025-09-17 | 73.13 | $74.00 | 16100 |
| 2025-09-16 | 73.03 | $74.03 | 15700 |
| 2025-09-15 | 72.93 | $74.20 | 17520 |
| 2025-09-12 | 72.79 | $73.95 | 70546 |
| 2025-09-11 | 72.67 | $74.09 | 20900 |
| 2025-09-10 | 72.52 | $73.42 | 22826 |
| 2025-09-09 | 72.43 | $73.15 | 22434 |
| 2025-09-08 | 72.35 | $73.12 | 20504 |
| 2025-09-05 | 72.27 | $72.79 | 12229 |
| 2025-09-04 | 72.22 | $72.96 | 20347 |
| 2025-09-03 | 72.14 | $72.54 | 23814 |
| 2025-09-02 | 72.10 | $72.22 | 26700 |
| 2025-08-29 | 72.08 | $72.55 | 20300 |
| 2025-08-28 | 72.04 | $72.86 | 18522 |
| 2025-08-27 | 71.95 | $72.71 | 18100 |
| 2025-08-26 | 71.87 | $72.65 | 22800 |
| 2025-08-25 | 71.79 | $72.44 | 21211 |
| 2025-08-22 | 71.72 | $72.68 | 23500 |
| 2025-08-21 | 71.62 | $71.73 | 18200 |
| 2025-08-20 | 71.60 | $71.86 | 19900 |
| 2025-08-19 | 71.58 | $72.08 | 24100 |
| 2025-08-18 | 71.52 | $72.35 | 16500 |
| 2025-08-15 | 71.44 | $72.46 | 62700 |
| 2025-08-14 | 71.33 | $72.70 | 28200 |
| 2025-08-13 | 71.19 | $72.81 | 20200 |
| 2025-08-12 | 71.01 | $72.43 | 41300 |
| 2025-08-11 | 70.87 | $71.71 | 27900 |
| 2025-08-08 | 70.78 | $71.83 | 23800 |
| 2025-08-07 | 70.67 | $71.28 | 34000 |
| 2025-08-06 | 70.60 | $71.30 | 32700 |
| 2025-08-05 | 70.53 | $70.85 | 37300 |
| 2025-08-04 | 70.49 | $71.42 | 89000 |
| 2025-08-01 | 70.40 | $70.11 | 59100 |
| 2025-07-31 | 70.43 | $70.88 | 24000 |
| 2025-07-30 | 70.38 | $71.23 | 20100 |
| 2025-07-29 | 70.29 | $71.12 | 26600 |
| 2025-07-28 | 70.20 | $71.32 | 30700 |
| 2025-07-25 | 70.08 | $71.33 | 19000 |
| 2025-07-24 | 69.95 | $71.07 | 36500 |
| 2025-07-23 | 69.84 | $70.92 | 33500 |
| 2025-07-22 | 69.72 | $70.50 | 31700 |
| 2025-07-21 | 69.64 | $70.47 | 21200 |
| 2025-07-18 | 69.55 | $70.35 | 36500 |
| 2025-07-17 | 69.47 | $70.53 | 30200 |
| 2025-07-16 | 69.36 | $69.98 | 25700 |
| 2025-07-15 | 69.29 | $69.77 | 48500 |
| 2025-07-14 | 69.24 | $70.06 | 32100 |
| 2025-07-11 | 69.15 | $69.96 | 46800 |
| 2025-07-10 | 69.07 | $70.34 | 44200 |
| 2025-07-09 | 68.94 | $70.18 | 25700 |
| 2025-07-08 | 68.80 | $69.80 | 23400 |
| 2025-07-07 | 68.70 | $69.92 | 29000 |
| 2025-07-03 | 68.57 | $70.41 | 47900 |
| 2025-07-02 | 68.38 | $69.93 | 26600 |
| 2025-07-01 | 68.21 | $69.69 | 30600 |
| 2025-06-30 | 68.06 | $69.63 | 37600 |
| 2025-06-27 | 67.89 | $69.19 | 38100 |
| 2025-06-26 | 67.76 | $68.86 | 53300 |
| 2025-06-25 | 67.64 | $68.36 | 22700 |
| 2025-06-24 | 67.57 | $68.47 | 63100 |
| 2025-06-23 | 67.47 | $67.75 | 36900 |
| 2025-06-20 | 67.44 | $67.09 | 36600 |
| 2025-06-18 | 67.48 | $67.41 | 24900 |
| 2025-06-17 | 67.48 | $67.62 | 29400 |
| 2025-06-16 | 67.47 | $68.14 | 57900 |
| 2025-06-13 | 67.40 | $67.62 | 206100 |
| 2025-06-12 | 67.38 | $68.61 | 29700 |
| 2025-06-11 | 67.25 | $68.35 | 39600 |
| 2025-06-10 | 67.13 | $68.40 | 52500 |
| 2025-06-09 | 67.00 | $68.19 | 44900 |
| 2025-06-06 | 66.87 | $68.41 | 55400 |
| 2025-06-05 | 66.71 | $67.71 | 109100 |
| 2025-06-04 | 66.60 | $68.02 | 57700 |
| 2025-06-03 | 66.46 | $67.93 | 24600 |
| 2025-06-02 | 66.30 | $67.54 | 42200 |
| 2025-05-30 | 66.17 | $67.27 | 42600 |
| 2025-05-29 | 66.05 | $67.28 | 28600 |
| 2025-05-28 | 65.93 | $66.91 | 34000 |
| 2025-05-27 | 65.82 | $67.19 | 54300 |
| 2025-05-23 | 65.68 | $66.11 | 30400 |
| 2025-05-22 | 65.63 | $66.40 | 43100 |
| 2025-05-21 | 65.55 | $66.65 | 42200 |
| 2025-05-20 | 65.44 | $67.70 | 33100 |
| 2025-05-19 | 65.20 | $68.01 | 35000 |
| 2025-05-16 | 64.90 | $67.84 | 38600 |
| 2025-05-15 | 64.59 | $67.26 | 43800 |
| 2025-05-14 | 64.31 | $66.89 | 32800 |
| 2025-05-13 | 64.04 | $66.88 | 54200 |
| 2025-05-12 | 63.74 | $66.51 | 82700 |
| 2025-05-09 | 63.45 | $64.65 | 38200 |
| 2025-05-08 | 63.32 | $64.81 | 62800 |
| 2025-05-07 | 63.17 | $64.50 | 20300 |
| 2025-05-06 | 63.02 | $64.19 | 54300 |
| 2025-05-05 | 62.90 | $64.63 | 41900 |
| 2025-05-02 | 62.72 | $65.00 | 71100 |
| 2025-05-01 | 62.48 | $63.99 | 31700 |
| 2025-04-30 | 62.32 | $63.66 | 71900 |
| 2025-04-29 | 62.18 | $63.37 | 29900 |
| 2025-04-28 | 62.06 | $63.02 | 59000 |
| 2025-04-25 | 61.95 | $62.94 | 38900 |
| 2025-04-24 | 61.85 | $62.67 | 64900 |
| 2025-04-23 | 61.76 | $61.60 | 79600 |
| 2025-04-22 | 61.78 | $60.73 | 111800 |
| 2025-04-21 | 61.89 | $59.36 | 38600 |
| 2025-04-17 | 62.16 | $60.72 | 55700 |
| 2025-04-16 | 62.31 | $60.89 | 19600 |
| 2025-04-15 | 62.46 | $62.08 | 36700 |
| 2025-04-14 | 62.50 | $62.25 | 37700 |
| 2025-04-11 | 62.52 | $61.65 | 43800 |
| 2025-04-10 | 62.62 | $60.57 | 190600 |
| 2025-04-09 | 62.83 | $62.14 | 341300 |
| 2025-04-08 | 62.90 | $57.29 | 249400 |
| 2025-04-07 | 63.49 | $58.06 | 281800 |
| 2025-04-04 | 64.07 | $58.41 | 56500 |
| 2025-04-03 | 64.66 | $61.96 | 29400 |
| 2025-04-02 | 64.95 | $64.67 | 18000 |
| 2025-04-01 | 64.98 | $64.26 | 21300 |
| 2025-03-31 | 65.05 | $64.16 | 176200 |
| 2025-03-28 | 65.15 | $63.60 | 34500 |
| 2025-03-27 | 65.31 | $64.71 | 15100 |
| 2025-03-26 | 65.37 | $65.04 | 12100 |
| 2025-03-25 | 65.41 | $65.68 | 16000 |
| 2025-03-24 | 65.38 | $65.47 | 26800 |
| 2025-03-21 | 65.37 | $64.53 | 17800 |
| 2025-03-20 | 65.45 | $64.77 | 28200 |
| 2025-03-19 | 65.53 | $64.79 | 20700 |
| 2025-03-18 | 65.60 | $64.21 | 23700 |
| 2025-03-17 | 65.75 | $64.94 | 139600 |
| 2025-03-14 | 65.84 | $64.46 | 32000 |
| 2025-03-13 | 65.98 | $63.12 | 43700 |
| 2025-03-12 | 66.28 | $64.05 | 27700 |
| 2025-03-11 | 66.52 | $63.83 | 51700 |
| 2025-03-10 | 66.80 | $64.44 | 43800 |
| 2025-03-07 | 67.05 | $66.00 | 108100 |
| 2025-03-06 | 67.16 | $65.44 | 49200 |
| 2025-03-05 | 67.34 | $66.20 | 40000 |
| 2025-03-04 | 67.46 | $65.75 | 31700 |
| 2025-03-03 | 67.64 | $66.53 | 27100 |
| 2025-02-28 | 67.76 | $67.45 | 38100 |
| 2025-02-27 | 67.79 | $66.43 | 15700 |
| 2025-02-26 | 67.93 | $67.54 | 18900 |
| 2025-02-25 | 67.98 | $67.57 | 14700 |
| 2025-02-24 | 68.02 | $67.70 | 22100 |
| 2025-02-21 | 68.05 | $67.97 | 29500 |
| 2025-02-20 | 68.06 | $68.96 | 31600 |
| 2025-02-19 | 67.96 | $69.13 | 18000 |
| 2025-02-18 | 67.84 | $68.94 | 20300 |
| 2025-02-14 | 67.73 | $68.74 | 15800 |
| 2025-02-13 | 67.62 | $68.80 | 18400 |
| 2025-02-12 | 67.50 | $68.17 | 18800 |
| 2025-02-11 | 67.42 | $68.41 | 21000 |
| 2025-02-10 | 67.32 | $68.17 | 19900 |
| 2025-02-07 | 67.23 | $67.75 | 43200 |
| 2025-02-06 | 67.18 | $68.26 | 45000 |
| 2025-02-05 | 67.06 | $67.89 | 18200 |
| 2025-02-04 | 66.98 | $67.40 | 23400 |
| 2025-02-03 | 66.93 | $67.04 | 107400 |
| 2025-01-31 | 66.92 | $67.29 | 13600 |
| 2025-01-30 | 66.88 | $67.68 | 12200 |
| 2025-01-29 | 66.80 | $67.28 | 18600 |
| 2025-01-28 | 66.75 | $67.38 | 36100 |
| 2025-01-27 | 66.68 | $66.87 | 15100 |
| 2025-01-24 | 66.66 | $67.87 | 24600 |
| 2025-01-23 | 66.53 | $67.94 | 24800 |
| 2025-01-22 | 66.38 | $67.60 | 32400 |
| 2025-01-21 | 66.26 | $67.34 | 23600 |
| 2025-01-17 | 66.14 | $66.78 | 17300 |
| 2025-01-16 | 66.08 | $66.34 | 26200 |
| 2025-01-15 | 66.05 | $66.20 | 16100 |
| 2025-01-14 | 66.03 | $65.03 | 28400 |
| 2025-01-13 | 66.14 | $65.02 | 68000 |
| 2025-01-10 | 66.25 | $64.94 | 20700 |
| 2025-01-08 | 66.39 | $65.82 | 15900 |
| 2025-01-07 | 66.45 | $65.79 | 18800 |
| 2025-01-06 | 66.52 | $66.42 | 16400 |
| 2025-01-03 | 66.53 | $66.15 | 19700 |
| 2025-01-02 | 66.57 | $65.40 | 73700 |
| 2024-12-31 | 66.70 | $65.43 | 30400 |
| 2024-12-30 | 66.83 | $65.60 | 25400 |
| 2024-12-27 | 66.96 | $66.34 | 15300 |
| 2024-12-26 | 67.02 | $66.93 | 12500 |
| 2024-12-24 | 67.03 | $66.85 | 18300 |
| 2024-12-23 | 67.05 | $66.45 | 24800 |
| 2024-12-20 | 67.12 | $65.84 | 15900 |
| 2024-12-19 | 67.25 | $65.31 | 16400 |
| 2024-12-18 | 67.46 | $65.69 | 19600 |
| 2024-12-17 | 67.64 | $67.60 | 26700 |
| 2024-12-16 | 67.65 | $67.93 | 14100 |
| 2024-12-13 | 67.62 | $67.84 | 13200 |
| 2024-12-12 | 67.59 | $67.86 | 14900 |
| 2024-12-11 | 67.57 | $68.28 | 24200 |
| 2024-12-10 | 67.49 | $67.71 | 21900 |
| 2024-12-09 | 67.47 | $68.11 | 21200 |
| 2024-12-06 | 67.40 | $68.47 | 48800 |
| 2024-12-05 | 67.29 | $68.31 | 18100 |
| 2024-12-04 | 67.18 | $68.43 | 14000 |
| 2024-12-03 | 67.05 | $68.22 | 18800 |
| 2024-12-02 | 66.93 | $68.08 | 43000 |
| 2024-11-29 | 66.80 | $67.93 | 13500 |
| 2024-11-27 | 66.69 | $67.59 | 289500 |
| 2024-11-26 | 66.59 | $67.83 | 21100 |
| 2024-11-25 | 66.46 | $67.46 | 16700 |
| 2024-11-22 | 66.35 | $67.19 | 19500 |
| 2024-11-21 | 66.27 | $66.98 | 20500 |
| 2024-11-20 | 66.19 | $66.42 | 30200 |
| 2024-11-19 | 66.17 | $66.22 | 15600 |
| 2024-11-18 | 66.16 | $65.99 | 23600 |
| 2024-11-15 | 66.18 | $65.72 | 18100 |
| 2024-11-14 | 66.23 | $66.83 | 23100 |
| 2024-11-13 | 66.16 | $67.20 | 39700 |
| 2024-11-12 | 66.05 | $67.33 | 24900 |
| 2024-11-11 | 65.92 | $67.50 | 28900 |
| 2024-11-08 | 65.75 | $67.55 | 34400 |
| 2024-11-07 | 65.57 | $67.29 | 19400 |
| 2024-11-06 | 65.38 | $66.85 | 28900 |
| 2024-11-05 | 65.23 | $65.33 | 14000 |
| 2024-11-04 | 65.22 | $64.61 | 17900 |
| 2024-11-01 | 65.28 | $64.59 | 17500 |
| 2024-10-31 | 65.36 | $64.64 | 16500 |
| 2024-10-30 | 65.43 | $65.56 | 13700 |
| 2024-10-29 | 65.42 | $65.67 | 13300 |
| 2024-10-28 | 65.39 | $65.54 | 14700 |
| 2024-10-25 | 65.38 | $65.35 | 10900 |
| 2024-10-24 | 65.38 | $65.38 | 12300 |
| 2024-10-23 | 65.38 | $65.49 | 19200 |
| 2024-10-22 | 65.37 | $66.10 | 10800 |
| 2024-10-21 | 65.29 | $66.20 | 13200 |
| 2024-10-18 | 65.19 | $66.29 | 12400 |
| 2024-10-17 | 65.08 | $66.09 | 18600 |
| 2024-10-16 | 64.97 | $66.09 | 18600 |
| 2024-10-15 | 64.85 | $65.85 | 33000 |
| 2024-10-14 | 64.75 | $66.36 | 309500 |
| 2024-10-11 | 64.58 | $65.78 | 14900 |
| 2024-10-10 | 64.45 | $65.39 | 17500 |
| 2024-10-09 | 64.35 | $65.49 | 11100 |
| 2024-10-08 | 64.23 | $65.04 | 18300 |
| 2024-10-07 | 64.15 | $64.43 | 16900 |
| 2024-10-04 | 64.12 | $65.04 | 13400 |
| 2024-10-03 | 64.02 | $64.59 | 33300 |
| 2024-10-02 | 63.96 | $64.64 | 25700 |
| 2024-10-01 | 63.89 | $64.52 | 28100 |
| 2024-09-30 | 63.82 | $64.90 | 85800 |
| 2024-09-27 | 63.71 | $64.61 | 17400 |
| 2024-09-26 | 63.62 | $64.77 | 15400 |
| 2024-09-25 | 63.50 | $64.43 | 28200 |
| 2024-09-24 | 63.40 | $64.62 | 101900 |
| 2024-09-23 | 63.27 | $64.39 | 44700 |
| 2024-09-20 | 63.15 | $64.20 | 22200 |
| 2024-09-19 | 63.04 | $64.50 | 28100 |
| 2024-09-18 | 62.89 | $63.49 | 18400 |
| 2024-09-17 | 62.82 | $63.73 | 47200 |
| 2024-09-16 | 62.73 | $63.74 | 14300 |
| 2024-09-13 | 62.62 | $63.70 | 23500 |
| 2024-09-12 | 62.51 | $63.25 | 14600 |
| 2024-09-11 | 62.43 | $62.80 | 17400 |
| 2024-09-10 | 62.39 | $62.18 | 15600 |
| 2024-09-09 | 62.41 | $61.94 | 19800 |
| 2024-09-06 | 62.46 | $61.27 | 36000 |
| 2024-09-05 | 62.59 | $62.11 | 22800 |
| 2024-09-04 | 62.64 | $62.46 | 23600 |
| 2024-09-03 | 62.66 | $62.44 | 73100 |
| 2024-08-30 | 62.68 | $63.87 | 24300 |
| 2024-08-29 | 62.55 | $63.34 | 25600 |
| 2024-08-28 | 62.47 | $63.38 | 24000 |
| 2024-08-27 | 62.38 | $63.65 | 17900 |
| 2024-08-26 | 62.24 | $63.47 | 20200 |
| 2024-08-23 | 62.11 | $63.67 | 19800 |
| 2024-08-22 | 61.95 | $62.92 | 26800 |
| 2024-08-21 | 61.85 | $63.50 | 11800 |
| 2024-08-20 | 61.67 | $63.24 | 54600 |
| 2024-08-19 | 61.51 | $63.33 | 56200 |
| 2024-08-16 | 61.32 | $62.77 | 26300 |
| 2024-08-15 | 61.16 | $62.67 | 17800 |
| 2024-08-14 | 61.00 | $61.87 | 23100 |
| 2024-08-13 | 60.91 | $61.67 | 17900 |
| 2024-08-12 | 60.83 | $60.53 | 20200 |
| 2024-08-09 | 60.86 | $60.61 | 17800 |
| 2024-08-08 | 60.89 | $60.29 | 30600 |
| 2024-08-07 | 60.95 | $58.92 | 30700 |
| 2024-08-06 | 61.17 | $59.37 | 165400 |
| 2024-08-05 | 61.36 | $58.92 | 102800 |
| 2024-08-02 | 61.61 | $60.61 | 42400 |
| 2024-08-01 | 61.72 | $61.31 | 29600 |
| 2024-07-31 | 61.76 | $62.14 | 20700 |
| 2024-07-30 | 61.72 | $61.31 | 21100 |
| 2024-07-29 | 61.77 | $61.49 | 24500 |
| 2024-07-26 | 61.80 | $61.52 | 25200 |
| 2024-07-25 | 61.83 | $60.69 | 23000 |
| 2024-07-24 | 61.94 | $60.88 | 21900 |
| 2024-07-23 | 62.06 | $62.14 | 20900 |
| 2024-07-22 | 62.05 | $62.47 | 15300 |
| 2024-07-19 | 62.00 | $61.67 | 21400 |
| 2024-07-18 | 62.04 | $62.06 | 20300 |
| 2024-07-17 | 62.04 | $62.51 | 896200 |
| 2024-07-16 | 61.99 | $63.46 | 20600 |
| 2024-07-15 | 61.83 | $63.07 | 21300 |
| 2024-07-12 | 61.70 | $62.91 | 24800 |
| 2024-07-11 | 61.57 | $62.42 | 27000 |
| 2024-07-10 | 61.49 | $62.88 | 14400 |
| 2024-07-09 | 61.34 | $62.26 | 16200 |
| 2024-07-08 | 61.24 | $62.21 | 13500 |
| 2024-07-05 | 61.14 | $62.15 | 20300 |
| 2024-07-03 | 61.03 | $61.92 | 17000 |
| 2024-07-02 | 60.94 | $61.59 | 19600 |
| 2024-07-01 | 60.87 | $61.33 | 59900 |
| 2024-06-28 | 60.82 | $61.32 | 16800 |
| 2024-06-27 | 60.77 | $61.48 | 13500 |
| 2024-06-26 | 60.70 | $61.50 | 19500 |
| 2024-06-25 | 60.61 | $61.53 | 18700 |
| 2024-06-24 | 60.51 | $61.33 | 29500 |
| 2024-06-21 | 60.43 | $61.49 | 16600 |
| 2024-06-20 | 60.32 | $61.82 | 27100 |
| 2024-06-18 | 60.16 | $62.08 | 21200 |
| 2024-06-17 | 59.96 | $61.73 | 11800 |
| 2024-06-14 | 59.77 | $61.20 | 13000 |
| 2024-06-13 | 59.62 | $61.26 | 23100 |
| 2024-06-12 | 59.45 | $60.92 | 65000 |
| 2024-06-11 | 59.29 | $60.46 | 101000 |
| 2024-06-10 | 59.17 | $60.11 | 57200 |
| 2024-06-07 | 59.07 | $59.82 | 70700 |
| 2024-06-06 | 58.99 | $60.03 | 64200 |
| 2024-06-05 | 58.88 | $60.09 | 92100 |
| 2024-06-04 | 58.75 | $59.32 | 87200 |
| 2024-06-03 | 58.69 | $59.19 | 95000 |
| 2024-05-31 | 58.64 | $59.09 | 79000 |
| 2024-05-30 | 58.59 | $58.64 | 108000 |
| 2024-05-29 | 58.59 | $58.89 | 108200 |
| 2024-05-28 | 58.56 | $59.34 | 83500 |
| 2024-05-24 | 58.48 | $59.33 | 154500 |
| 2024-05-23 | 58.39 | $59.01 | 90900 |
| 2024-05-22 | 58.32 | $59.25 | 98700 |
| 2024-05-21 | 58.22 | $59.42 | 110600 |
| 2024-05-20 | 58.10 | $59.43 | 83200 |
| 2024-05-17 | 57.96 | $59.19 | 111700 |
| 2024-05-16 | 57.83 | $59.28 | 103600 |
| 2024-05-15 | 57.67 | $59.32 | 282400 |
| 2024-05-14 | 57.50 | $58.61 | 92600 |
| 2024-05-13 | 57.38 | $58.35 | 141900 |
| 2024-05-10 | 57.28 | $58.38 | 114800 |
| 2024-05-09 | 57.16 | $58.13 | 100900 |
| 2024-05-08 | 57.06 | $57.80 | 126700 |
| 2024-05-07 | 56.99 | $57.79 | 110000 |
| 2024-05-06 | 56.90 | $57.79 | 95100 |
| 2024-05-03 | 56.81 | $57.22 | 114900 |
| 2024-05-02 | 56.76 | $56.33 | 131800 |
| 2024-05-01 | 56.81 | $55.94 | 197900 |
| 2024-04-30 | 56.90 | $56.20 | 120600 |
| 2024-04-29 | 56.98 | $56.93 | 140800 |
| 2024-04-26 | 56.98 | $56.84 | 142600 |
| 2024-04-25 | 56.99 | $56.41 | 102100 |
| 2024-04-24 | 57.06 | $56.72 | 92800 |
| 2024-04-23 | 57.09 | $56.71 | 138400 |
| 2024-04-22 | 57.13 | $56.01 | 327300 |
| 2024-04-19 | 57.25 | $55.59 | 118400 |
| 2024-04-18 | 57.42 | $56.10 | 144500 |
| 2024-04-17 | 57.56 | $56.15 | 110600 |
| 2024-04-16 | 57.71 | $56.44 | 153400 |
| 2024-04-15 | 57.85 | $56.61 | 138400 |
| 2024-04-12 | 57.98 | $57.31 | 127700 |
| 2024-04-11 | 58.05 | $58.08 | 96500 |
| 2024-04-10 | 58.04 | $57.56 | 114200 |
| 2024-04-09 | 58.09 | $58.20 | 91700 |
| 2024-04-08 | 58.08 | $58.11 | 114900 |
| 2024-04-05 | 58.08 | $58.11 | 186700 |
| 2024-04-04 | 58.08 | $57.49 | 184200 |
| 2024-04-03 | 58.14 | $58.37 | 195700 |
| 2024-04-02 | 58.11 | $58.37 | 44300 |
| 2024-04-01 | 58.09 | $58.74 | 138400 |
| 2024-03-28 | 58.02 | $58.94 | 95500 |
| 2024-03-27 | 57.92 | $58.81 | 89000 |
| 2024-03-26 | 57.83 | $58.36 | 118300 |
| 2024-03-25 | 57.77 | $58.63 | 114300 |
| 2024-03-22 | 57.68 | $58.80 | 124600 |
| 2024-03-21 | 57.56 | $58.80 | 42600 |
| 2024-03-20 | 57.43 | $58.55 | 102800 |
| 2024-03-19 | 57.32 | $57.98 | 176900 |
| 2024-03-18 | 57.25 | $57.62 | 101400 |
| 2024-03-15 | 57.21 | $57.35 | 92800 |
| 2024-03-14 | 57.19 | $57.92 | 130500 |
| 2024-03-13 | 57.12 | $58.13 | 93600 |
| 2024-03-12 | 57.01 | $58.01 | 111800 |
| 2024-03-11 | 56.90 | $57.46 | 182100 |
| 2024-03-08 | 56.85 | $57.49 | 104700 |
| 2024-03-07 | 56.78 | $57.94 | 119500 |
| 2024-03-06 | 56.66 | $57.56 | 125800 |
| 2024-03-05 | 56.56 | $57.13 | 107300 |
| 2024-03-04 | 56.50 | $57.53 | 126600 |
| 2024-03-01 | 56.39 | $57.69 | 100500 |
| 2024-02-29 | 56.25 | $57.15 | 140100 |
| 2024-02-28 | 56.16 | $57.04 | 108800 |
| 2024-02-27 | 56.07 | $57.06 | 112700 |
| 2024-02-26 | 55.96 | $56.97 | 108000 |
| 2024-02-23 | 55.86 | $57.07 | 90400 |
| 2024-02-22 | 55.73 | $56.93 | 134800 |
| 2024-02-21 | 55.60 | $55.76 | 124100 |
| 2024-02-20 | 55.59 | $55.79 | 83600 |
| 2024-02-16 | 55.57 | $56.18 | 327000 |
| 2024-02-15 | 55.50 | $56.40 | 556100 |
| 2024-02-14 | 55.41 | $56.00 | 110400 |
| 2024-02-13 | 55.34 | $55.49 | 78500 |
| 2024-02-12 | 55.33 | $56.21 | 78600 |
| 2024-02-09 | 55.24 | $56.29 | 204400 |
| 2024-02-08 | 55.13 | $56.05 | 87100 |
| 2024-02-07 | 55.03 | $55.94 | 109200 |
| 2024-02-06 | 54.93 | $55.51 | 110100 |
| 2024-02-05 | 54.87 | $55.34 | 86600 |
| 2024-02-02 | 54.82 | $55.70 | 83300 |
| 2024-02-01 | 54.73 | $55.35 | 96800 |
| 2024-01-31 | 54.66 | $54.74 | 188800 |
| 2024-01-30 | 54.66 | $55.65 | 118100 |
| 2024-01-29 | 54.55 | $55.65 | 2.3M |
| 2024-01-26 | 54.44 | $55.21 | 120300 |
| 2024-01-25 | 54.35 | $55.32 | 81800 |
| 2024-01-24 | 54.25 | $55.15 | 86900 |
| 2024-01-23 | 54.16 | $55.27 | 125800 |
| 2024-01-22 | 54.04 | $55.16 | 114300 |
| 2024-01-19 | 53.92 | $54.86 | 97700 |
| 2024-01-18 | 53.82 | $54.28 | 111500 |
| 2024-01-17 | 53.78 | $53.77 | 101700 |
| 2024-01-16 | 53.78 | $53.99 | 120100 |
| 2024-01-12 | 53.75 | $54.24 | 94200 |
| 2024-01-11 | 53.70 | $54.13 | 83900 |
| 2024-01-10 | 53.66 | $54.14 | 74200 |
| 2024-01-09 | 53.61 | $53.80 | 218600 |
| 2024-01-08 | 53.59 | $53.98 | 94500 |
| 2024-01-05 | 53.55 | $53.38 | 93200 |
| 2024-01-04 | 53.56 | $53.28 | 140400 |
| 2024-01-03 | 53.59 | $53.52 | 90500 |
| 2024-01-02 | 53.60 | $53.94 | 66800 |
| 2023-12-29 | 53.57 | $54.34 | 51600 |
| 2023-12-28 | 53.48 | $54.48 | 65000 |
| 2023-12-27 | 53.38 | $54.42 | 64900 |
| 2023-12-26 | 53.27 | $54.37 | 59100 |
| 2023-12-22 | 53.15 | $54.19 | 80800 |
| 2023-12-21 | 53.04 | $54.11 | 87900 |
| 2023-12-20 | 52.93 | $53.65 | 97600 |
| 2023-12-19 | 52.86 | $54.37 | 85700 |
| 2023-12-18 | 52.70 | $54.01 | 23000 |
| 2023-12-15 | 52.56 | $53.90 | 23700 |
| 2023-12-14 | 52.42 | $54.13 | 31500 |
| 2023-12-13 | 52.24 | $54.06 | 40900 |
| 2023-12-12 | 52.05 | $53.21 | 25000 |
| 2023-12-11 | 51.92 | $52.96 | 17600 |
| 2023-12-08 | 51.81 | $52.72 | 21800 |
| 2023-12-07 | 51.72 | $52.57 | 22500 |
| 2023-12-06 | 51.63 | $52.16 | 23000 |
| 2023-12-05 | 51.57 | $52.37 | 26000 |
| 2023-12-04 | 51.49 | $52.49 | 34600 |
| 2023-12-01 | 51.38 | $52.58 | 32200 |
| 2023-11-30 | 51.26 | $52.23 | 112800 |
| 2023-11-29 | 51.16 | $51.96 | 16300 |
| 2023-11-28 | 51.07 | $52.02 | 20900 |
| 2023-11-27 | 50.97 | $51.99 | 21500 |
| 2023-11-24 | 50.86 | $52.08 | 8700 |
| 2023-11-22 | 50.74 | $52.09 | 46600 |
| 2023-11-21 | 50.59 | $51.90 | 35000 |
| 2023-11-20 | 50.46 | $51.98 | 20700 |
| 2023-11-17 | 50.30 | $51.59 | 37400 |
| 2023-11-16 | 50.16 | $51.59 | 23200 |
| 2023-11-15 | 50.01 | $51.64 | 38500 |
| 2023-11-14 | 49.84 | $51.47 | 74200 |
| 2023-11-13 | 49.67 | $50.61 | 22700 |
| 2023-11-10 | 49.57 | $50.70 | 119100 |
| 2023-11-09 | 49.45 | $49.90 | 31000 |
| 2023-11-08 | 49.40 | $50.40 | 45000 |
| 2023-11-07 | 49.29 | $50.33 | 72500 |
| 2023-11-06 | 49.18 | $50.14 | 45100 |
| 2023-11-03 | 49.08 | $49.97 | 36900 |
| 2023-11-02 | 48.99 | $49.54 | 9700 |
| 2023-11-01 | 48.93 | $48.49 | 30400 |
| 2023-10-31 | 48.98 | $48.12 | 53200 |
| 2023-10-30 | 49.07 | $47.91 | 52200 |
| 2023-10-27 | 49.19 | $47.33 | 22100 |
| 2023-10-26 | 49.39 | $47.86 | 27500 |
| 2023-10-25 | 49.55 | $48.37 | 27300 |
| 2023-10-24 | 49.67 | $48.99 | 34000 |
| 2023-10-23 | 49.74 | $48.61 | 14700 |
| 2023-10-20 | 49.86 | $48.86 | 53000 |
| 2023-10-19 | 49.97 | $49.41 | 10400 |
| 2023-10-18 | 50.03 | $49.99 | 13900 |
| 2023-10-17 | 50.03 | $50.54 | 22300 |
| 2023-10-16 | 49.98 | $50.41 | 15700 |
| 2023-10-13 | 49.93 | $49.96 | 6900 |
| 2023-10-12 | 49.93 | $50.20 | 19200 |
| 2023-10-11 | 49.90 | $50.46 | 8800 |
| 2023-10-10 | 49.84 | $50.18 | 18500 |
| 2023-10-09 | 49.81 | $49.96 | 18600 |
| 2023-10-06 | 49.79 | $49.61 | 10800 |
| 2023-10-05 | 49.81 | $49.01 | 13100 |
| 2023-10-04 | 49.90 | $49.02 | 21300 |
| 2023-10-03 | 49.99 | $48.68 | 32400 |
| 2023-10-02 | 50.13 | $49.19 | 33000 |
| 2023-09-29 | 50.22 | $49.29 | 176300 |
| 2023-09-28 | 50.32 | $49.43 | 12200 |
| 2023-09-27 | 50.42 | $49.13 | 25600 |
| 2023-09-26 | 50.55 | $49.13 | 21000 |
| 2023-09-25 | 50.70 | $49.79 | 13800 |
| 2023-09-22 | 50.80 | $49.63 | 19900 |
| 2023-09-21 | 50.92 | $49.71 | 9100 |
| 2023-09-20 | 51.05 | $50.55 | 13500 |
| 2023-09-19 | 51.10 | $50.83 | 21200 |
| 2023-09-18 | 51.13 | $50.91 | 10000 |
| 2023-09-15 | 51.15 | $50.83 | 6500 |
| 2023-09-14 | 51.18 | $51.63 | 10500 |
| 2023-09-13 | 51.14 | $51.18 | 16700 |
| 2023-09-12 | 51.13 | $51.21 | 11600 |
| 2023-09-11 | 51.12 | $51.47 | 6200 |
| 2023-09-08 | 51.09 | $51.18 | 5900 |
| 2023-09-07 | 51.08 | $51.13 | 8800 |
| 2023-09-06 | 51.07 | $51.20 | 9100 |
| 2023-09-05 | 51.06 | $51.56 | 20300 |
| 2023-09-01 | 51.01 | $51.71 | 17700 |
| 2023-08-31 | 50.93 | $51.69 | 41100 |
| 2023-08-30 | 50.85 | $51.69 | 48400 |
| 2023-08-29 | 50.77 | $51.47 | 9300 |
| 2023-08-28 | 50.69 | $50.74 | 5600 |
| 2023-08-25 | 50.69 | $50.44 | 6400 |
| 2023-08-24 | 50.71 | $50.08 | 8900 |
| 2023-08-23 | 50.78 | $50.60 | 15200 |
| 2023-08-22 | 50.80 | $50.17 | 14300 |
| 2023-08-21 | 50.86 | $50.17 | 17100 |
| 2023-08-18 | 50.94 | $49.94 | 8100 |
| 2023-08-17 | 51.04 | $50.01 | 16400 |
| 2023-08-16 | 51.15 | $50.25 | 221500 |
| 2023-08-15 | 51.25 | $50.74 | 14500 |
| 2023-08-14 | 51.30 | $51.22 | 16900 |
| 2023-08-11 | 51.31 | $50.96 | 10800 |
| 2023-08-10 | 51.35 | $51.03 | 10600 |
| 2023-08-09 | 51.38 | $51.04 | 12800 |
| 2023-08-08 | 51.41 | $51.31 | 15300 |
| 2023-08-07 | 51.42 | $51.52 | 5900 |
| 2023-08-04 | 51.41 | $51.11 | 20300 |
| 2023-08-03 | 51.45 | $51.56 | 27100 |
| 2023-08-02 | 51.44 | $51.56 | 13100 |
| 2023-08-01 | 51.42 | $52.12 | 10800 |
| 2023-07-31 | 51.35 | $52.23 | 17700 |
| 2023-07-28 | 51.26 | $52.31 | 11400 |
| 2023-07-27 | 51.14 | $51.82 | 9500 |
| 2023-07-26 | 51.07 | $52.10 | 18700 |
| 2023-07-25 | 50.97 | $52.07 | 13100 |
| 2023-07-24 | 50.85 | $51.88 | 16400 |
| 2023-07-21 | 50.74 | $51.68 | 22400 |
| 2023-07-20 | 50.64 | $51.59 | 18200 |
| 2023-07-19 | 50.54 | $51.91 | 23900 |
| 2023-07-18 | 50.40 | $51.81 | 83500 |
| 2023-07-17 | 50.25 | $51.46 | 7300 |
| 2023-07-14 | 50.12 | $51.15 | 9200 |
| 2023-07-13 | 50.01 | $51.17 | 9200 |
| 2023-07-12 | 49.89 | $50.78 | 11400 |
| 2023-07-11 | 49.80 | $50.45 | 10700 |
| 2023-07-10 | 49.73 | $50.10 | 9700 |
| 2023-07-07 | 49.69 | $49.94 | 9600 |
| 2023-07-06 | 49.67 | $50.13 | 12800 |
| 2023-07-05 | 49.62 | $50.53 | 12400 |
| 2023-07-03 | 49.52 | $50.69 | 12000 |
| 2023-06-30 | 49.40 | $50.55 | 17300 |
| 2023-06-29 | 49.28 | $50.03 | 10000 |
| 2023-06-28 | 49.20 | $49.70 | 22100 |
| 2023-06-27 | 49.14 | $49.77 | 7200 |
| 2023-06-26 | 49.08 | $49.21 | 10100 |
| 2023-06-23 | 49.06 | $49.28 | 8700 |
| 2023-06-22 | 49.04 | $49.68 | 9800 |
| 2023-06-21 | 48.97 | $49.53 | 26400 |
| 2023-06-20 | 48.91 | $49.74 | 30400 |
| 2023-06-16 | 48.83 | $50.04 | 16400 |
| 2023-06-15 | 48.70 | $50.32 | 14600 |
| 2023-06-14 | 48.53 | $49.62 | 15900 |
| 2023-06-13 | 48.41 | $49.68 | 35500 |
| 2023-06-12 | 48.28 | $49.38 | 95000 |
| 2023-06-09 | 48.16 | $48.99 | 15100 |
| 2023-06-08 | 48.08 | $49.02 | 12800 |
| 2023-06-07 | 47.98 | $48.78 | 20400 |
| 2023-06-06 | 47.89 | $48.84 | 17700 |
| 2023-06-05 | 47.79 | $48.71 | 14100 |
| 2023-06-02 | 47.70 | $48.81 | 13700 |
| 2023-06-01 | 47.58 | $48.04 | 137000 |
| 2023-05-31 | 47.53 | $47.61 | 228900 |
| 2023-05-30 | 47.52 | $47.90 | 25200 |
| 2023-05-26 | 47.48 | $48.01 | 22500 |
| 2023-05-25 | 47.43 | $47.37 | 33800 |
| 2023-05-24 | 47.44 | $47.09 | 9300 |
| 2023-05-23 | 47.47 | $47.51 | 7200 |
| 2023-05-22 | 47.47 | $47.97 | 13900 |
| 2023-05-19 | 47.42 | $47.96 | 8800 |
| 2023-05-18 | 47.36 | $47.95 | 28700 |
| 2023-05-17 | 47.30 | $47.54 | 22600 |
| 2023-05-16 | 47.27 | $47.00 | 19000 |
| 2023-05-15 | 47.30 | $47.32 | 39100 |
| 2023-05-12 | 47.30 | $47.23 | 14800 |
| 2023-05-11 | 47.30 | $47.24 | 5900 |
| 2023-05-10 | 47.31 | $47.34 | 13900 |
| 2023-05-09 | 47.31 | $47.26 | 15800 |
| 2023-05-08 | 47.31 | $47.43 | 21600 |
| 2023-05-05 | 47.30 | $47.42 | 25900 |
| 2023-05-04 | 47.29 | $46.58 | 30300 |
| 2023-05-03 | 47.36 | $47.02 | 14600 |
| 2023-05-02 | 47.40 | $47.38 | 16200 |
| 2023-05-01 | 47.40 | $47.96 | 20500 |
| 2023-04-28 | 47.34 | $47.92 | 126500 |
| 2023-04-27 | 47.28 | $47.50 | 7900 |
| 2023-04-26 | 47.26 | $46.67 | 8200 |
| 2023-04-25 | 47.32 | $46.97 | 13300 |
| 2023-04-24 | 47.35 | $47.71 | 7900 |
| 2023-04-21 | 47.32 | $47.72 | 23300 |
| 2023-04-20 | 47.27 | $47.68 | 11800 |
| 2023-04-19 | 47.23 | $47.83 | 19700 |
| 2023-04-18 | 47.17 | $47.89 | 13600 |
| 2023-04-17 | 47.09 | $47.84 | 12500 |
| 2023-04-14 | 47.01 | $47.81 | 18300 |
| 2023-04-13 | 46.93 | $47.98 | 69900 |
| 2023-04-12 | 46.82 | $47.36 | 16000 |
| 2023-04-11 | 46.76 | $47.47 | 14600 |
| 2023-04-10 | 46.69 | $47.38 | 17500 |
| 2023-04-06 | 46.61 | $47.34 | 11900 |
| 2023-04-05 | 46.54 | $47.25 | 15300 |
| 2023-04-04 | 46.46 | $47.31 | 16100 |
| 2023-04-03 | 46.37 | $47.70 | 15700 |
| 2023-03-31 | 46.23 | $47.45 | 63000 |
| 2023-03-30 | 46.11 | $46.81 | 10600 |
| 2023-03-29 | 46.03 | $46.59 | 15300 |
| 2023-03-28 | 45.97 | $46.00 | 19700 |
| 2023-03-27 | 45.97 | $46.06 | 13200 |
| 2023-03-24 | 45.96 | $45.90 | 14700 |
| 2023-03-23 | 45.97 | $45.71 | 37300 |
| 2023-03-22 | 46.00 | $45.43 | 55500 |
| 2023-03-21 | 46.06 | $46.28 | 10900 |
| 2023-03-20 | 46.03 | $45.72 | 20300 |
| 2023-03-17 | 46.06 | $45.22 | 16900 |
| 2023-03-16 | 46.15 | $45.98 | 20600 |
| 2023-03-15 | 46.17 | $45.16 | 11200 |
| 2023-03-14 | 46.28 | $45.49 | 32200 |
| 2023-03-13 | 46.36 | $44.73 | 30600 |
| 2023-03-10 | 46.53 | $44.94 | 75500 |
| 2023-03-09 | 46.70 | $45.72 | 21500 |
| 2023-03-08 | 46.80 | $46.51 | 43700 |
| 2023-03-07 | 46.84 | $46.50 | 33600 |
| 2023-03-06 | 46.87 | $47.27 | 11600 |
| 2023-03-03 | 46.83 | $47.10 | 17600 |
| 2023-03-02 | 46.80 | $46.50 | 26500 |
| 2023-03-01 | 46.83 | $46.10 | 14100 |
| 2023-02-28 | 46.91 | $46.28 | 13800 |
| 2023-02-27 | 46.97 | $46.37 | 45800 |
| 2023-02-24 | 47.04 | $46.12 | 11800 |
| 2023-02-23 | 47.13 | $46.63 | 9700 |
| 2023-02-22 | 47.19 | $46.46 | 29700 |
| 2023-02-21 | 47.26 | $46.55 | 12800 |
| 2023-02-17 | 47.34 | $47.49 | 247000 |
| 2023-02-16 | 47.32 | $47.67 | 21500 |
| 2023-02-15 | 47.29 | $48.21 | 12800 |
| 2023-02-14 | 47.19 | $48.00 | 11700 |
| 2023-02-13 | 47.11 | $48.04 | 9000 |
| 2023-02-10 | 47.01 | $47.49 | 60100 |
| 2023-02-09 | 46.96 | $47.42 | 6800 |
| 2023-02-08 | 46.91 | $47.81 | 8500 |
| 2023-02-07 | 46.81 | $48.43 | 19600 |
| 2023-02-06 | 46.64 | $47.84 | 46600 |
| 2023-02-03 | 46.52 | $48.30 | 15500 |
| 2023-02-02 | 46.33 | $48.51 | 16500 |
| 2023-02-01 | 46.10 | $47.75 | 22700 |
| 2023-01-31 | 45.92 | $47.08 | 55900 |
| 2023-01-30 | 45.80 | $46.31 | 18900 |
| 2023-01-27 | 45.75 | $46.96 | 21800 |
| 2023-01-26 | 45.62 | $46.79 | 19900 |
| 2023-01-25 | 45.50 | $46.22 | 15400 |
| 2023-01-24 | 45.42 | $46.27 | 15600 |
| 2023-01-23 | 45.33 | $46.40 | 89100 |
| 2023-01-20 | 45.22 | $45.85 | 11600 |
| 2023-01-19 | 45.16 | $44.99 | 13000 |
| 2023-01-18 | 45.17 | $45.32 | 23100 |
| 2023-01-17 | 45.16 | $45.96 | 189800 |
| 2023-01-13 | 45.07 | $46.00 | 15800 |
| 2023-01-12 | 44.98 | $45.88 | 11200 |
| 2023-01-11 | 44.88 | $45.76 | 54500 |
| 2023-01-10 | 44.79 | $45.13 | 10500 |
| 2023-01-09 | 44.75 | $44.84 | 28800 |
| 2023-01-06 | 44.74 | $44.88 | 16900 |
| 2023-01-05 | 44.73 | $43.78 | 33700 |
| 2023-01-04 | 44.83 | $44.38 | 45300 |
| 2023-01-03 | 44.88 | $44.04 | 94900 |
| 2022-12-30 | 44.97 | $44.40 | 88200 |
| 2022-12-29 | 45.03 | $44.50 | 24100 |
| 2022-12-28 | 45.08 | $43.73 | 14200 |
| 2022-12-27 | 45.22 | $44.32 | 22600 |
| 2022-12-23 | 45.32 | $44.49 | 91800 |
| 2022-12-22 | 45.41 | $44.36 | 24200 |
| 2022-12-21 | 45.52 | $44.93 | 14600 |
| 2022-12-20 | 45.58 | $44.25 | 18400 |
| 2022-12-19 | 45.72 | $44.19 | 14000 |
| 2022-12-16 | 45.88 | $44.65 | 81600 |
| 2022-12-15 | 46.01 | $45.26 | 18100 |
| 2022-12-14 | 46.08 | $46.37 | 48100 |
| 2022-12-13 | 46.05 | $46.75 | 12000 |
| 2022-12-12 | 45.98 | $46.38 | 32000 |
| 2022-12-09 | 45.94 | $45.75 | 17900 |
| 2022-12-08 | 45.96 | $46.03 | 31400 |
| 2022-12-07 | 45.95 | $45.62 | 22300 |
| 2022-12-06 | 45.99 | $45.75 | 22000 |
| 2022-12-05 | 46.01 | $46.48 | 13000 |
| 2022-12-02 | 45.96 | $47.28 | 58200 |
| 2022-12-01 | 45.82 | $47.41 | 10900 |
| 2022-11-30 | 45.66 | $47.31 | 120200 |
| 2022-11-29 | 45.48 | $45.82 | 6800 |
| 2022-11-28 | 45.45 | $45.95 | 16000 |
| 2022-11-25 | 45.39 | $46.69 | 7100 |
| 2022-11-23 | 45.26 | $46.69 | 16300 |
| 2022-11-22 | 45.11 | $46.48 | 14100 |
| 2022-11-21 | 44.96 | $45.88 | 31900 |
| 2022-11-18 | 44.87 | $45.98 | 14600 |
| 2022-11-17 | 44.75 | $45.80 | 7500 |
| 2022-11-16 | 44.64 | $45.95 | 250000 |
| 2022-11-15 | 44.50 | $46.33 | 11400 |
| 2022-11-14 | 44.31 | $46.01 | 12900 |
| 2022-11-11 | 44.13 | $46.39 | 13400 |
| 2022-11-10 | 43.89 | $45.94 | 22600 |
| 2022-11-09 | 43.67 | $43.60 | 11400 |
| 2022-11-08 | 43.68 | $44.51 | 11900 |
| 2022-11-07 | 43.60 | $44.16 | 29200 |
| 2022-11-04 | 43.54 | $43.64 | 27300 |
| 2022-11-03 | 43.52 | $43.05 | 16200 |
| 2022-11-02 | 43.57 | $43.52 | 15900 |
| 2022-11-01 | 43.58 | $44.72 | 26700 |
| 2022-10-31 | 43.46 | $44.67 | 37400 |
| 2022-10-28 | 43.33 | $45.01 | 15100 |
| 2022-10-27 | 43.16 | $43.79 | 24100 |
| 2022-10-26 | 43.09 | $43.98 | 82300 |
| 2022-10-25 | 43.00 | $44.31 | 12800 |
| 2022-10-24 | 42.86 | $43.52 | 29600 |
| 2022-10-21 | 42.79 | $42.92 | 22500 |
| 2022-10-20 | 42.78 | $42.10 | 4100 |
| 2022-10-19 | 42.85 | $42.50 | 12400 |
| 2022-10-18 | 42.88 | $42.88 | 17100 |
| 2022-10-17 | 42.88 | $42.50 | 19400 |
| 2022-10-14 | 42.92 | $41.47 | 36100 |
| 2022-10-13 | 43.08 | $42.55 | 32800 |
| 2022-10-12 | 43.13 | $41.41 | 40500 |
| 2022-10-11 | 43.31 | $41.59 | 17200 |
| 2022-10-10 | 43.49 | $41.84 | 21200 |
| 2022-10-07 | 43.67 | $42.08 | 20100 |
| 2022-10-06 | 43.84 | $43.28 | 17000 |
| 2022-10-05 | 43.89 | $43.67 | 12900 |
| 2022-10-04 | 43.92 | $43.68 | 27800 |
| 2022-10-03 | 43.94 | $42.49 | 32100 |
| 2022-09-30 | 44.10 | $41.53 | 132100 |
| 2022-09-29 | 44.37 | $42.05 | 38600 |
| 2022-09-28 | 44.61 | $42.97 | 18100 |
| 2022-09-27 | 44.78 | $42.12 | 45900 |
| 2022-09-26 | 45.06 | $42.17 | 28900 |
| 2022-09-23 | 45.37 | $42.69 | 108400 |
| 2022-09-22 | 45.65 | $43.38 | 36500 |
| 2022-09-21 | 45.89 | $43.82 | 7700 |
| 2022-09-20 | 46.10 | $44.41 | 50500 |
| 2022-09-19 | 46.28 | $44.86 | 11500 |
| 2022-09-16 | 46.43 | $44.59 | 28800 |
| 2022-09-15 | 46.63 | $45.06 | 14200 |
| 2022-09-14 | 46.79 | $45.61 | 24300 |
| 2022-09-13 | 46.91 | $45.56 | 20500 |
| 2022-09-12 | 47.06 | $47.50 | 6500 |
| 2022-09-09 | 47.01 | $47.12 | 9700 |
| 2022-09-08 | 47.00 | $46.38 | 10800 |
| 2022-09-07 | 47.06 | $46.02 | 24800 |
| 2022-09-06 | 47.17 | $45.37 | 37500 |
| 2022-09-02 | 47.36 | $45.46 | 11200 |
| 2022-09-01 | 47.56 | $45.93 | 16200 |
| 2022-08-31 | 47.74 | $45.84 | 23100 |
| 2022-08-30 | 47.93 | $46.11 | 74000 |
| 2022-08-29 | 48.13 | $46.74 | 17300 |
| 2022-08-26 | 48.27 | $47.10 | 44000 |
| 2022-08-25 | 48.40 | $48.74 | 8500 |
| 2022-08-24 | 48.36 | $47.99 | 8900 |
| 2022-08-23 | 48.40 | $47.95 | 11300 |
| 2022-08-22 | 48.45 | $48.10 | 24100 |
| 2022-08-19 | 48.48 | $49.14 | 55000 |
| 2022-08-18 | 48.41 | $49.84 | 11400 |
| 2022-08-17 | 48.26 | $49.62 | 11600 |
| 2022-08-16 | 48.12 | $50.02 | 22900 |
| 2022-08-15 | 47.92 | $49.89 | 33600 |
| 2022-08-12 | 47.71 | $49.67 | 20400 |
| 2022-08-11 | 47.51 | $48.94 | 21800 |
| 2022-08-10 | 47.36 | $49.03 | 12800 |
| 2022-08-09 | 47.18 | $47.97 | 10700 |
| 2022-08-08 | 47.10 | $48.39 | 28100 |
| 2022-08-05 | 46.96 | $48.44 | 33300 |
| 2022-08-04 | 46.81 | $48.42 | 31100 |
| 2022-08-03 | 46.64 | $48.32 | 45700 |
| 2022-08-02 | 46.46 | $47.60 | 11100 |
| 2022-08-01 | 46.34 | $47.95 | 34200 |
| 2022-07-29 | 46.17 | $48.10 | 31200 |
| 2022-07-28 | 45.97 | $47.58 | 19800 |
| 2022-07-27 | 45.80 | $46.95 | 20900 |
| 2022-07-26 | 45.68 | $45.93 | 16700 |
| 2022-07-25 | 45.65 | $46.38 | 25800 |
| 2022-07-22 | 45.57 | $46.29 | 35400 |
| 2022-07-21 | 45.50 | $46.81 | 221200 |
| 2022-07-20 | 45.36 | $46.50 | 17700 |
| 2022-07-19 | 45.24 | $46.21 | 17700 |
| 2022-07-18 | 45.13 | $45.04 | 21700 |
| 2022-07-15 | 45.14 | $45.39 | 19000 |
| 2022-07-14 | 45.12 | $44.62 | 31100 |
| 2022-07-13 | 45.17 | $44.76 | 35900 |
| 2022-07-12 | 45.21 | $44.94 | 15500 |
| 2022-07-11 | 45.24 | $45.27 | 56700 |
| 2022-07-08 | 45.24 | $45.71 | 57300 |
| 2022-07-07 | 45.19 | $45.77 | 94500 |
| 2022-07-06 | 45.13 | $45.06 | 50200 |
| 2022-07-05 | 45.14 | $44.78 | 90000 |
| 2022-07-01 | 45.18 | $44.68 | 16200 |
| 2022-06-30 | 45.23 | $44.22 | 145900 |
| 2022-06-29 | 45.33 | $44.57 | 34900 |
| 2022-06-28 | 45.41 | $44.66 | 29000 |
| 2022-06-27 | 45.49 | $45.46 | 45800 |
| 2022-06-24 | 45.50 | $45.60 | 22400 |
| 2022-06-23 | 45.49 | $44.33 | 36000 |
| 2022-06-22 | 45.61 | $43.77 | 32000 |
| 2022-06-21 | 45.80 | $43.81 | 36600 |
| 2022-06-17 | 46.01 | $42.83 | 74900 |
| 2022-06-16 | 46.35 | $42.98 | 66300 |
| 2022-06-15 | 46.70 | $44.43 | 40100 |
| 2022-06-14 | 46.94 | $43.83 | 31900 |
| 2022-06-13 | 47.27 | $44.06 | 198500 |
| 2022-06-10 | 47.61 | $45.73 | 43100 |
| 2022-06-09 | 47.80 | $47.07 | 17300 |
| 2022-06-08 | 47.88 | $48.12 | 30100 |
| 2022-06-07 | 47.86 | $48.70 | 14200 |
| 2022-06-06 | 47.77 | $48.20 | 100200 |
| 2022-06-03 | 47.72 | $48.15 | 27500 |
| 2022-06-02 | 47.68 | $48.74 | 57300 |
| 2022-06-01 | 47.56 | $47.86 | 85600 |
| 2022-05-31 | 47.53 | $48.34 | 62100 |
| 2022-05-27 | 47.45 | $48.67 | 78600 |
| 2022-05-26 | 47.32 | $47.60 | 40000 |
| 2022-05-25 | 47.29 | $46.64 | 54400 |
| 2022-05-24 | 47.36 | $46.20 | 37200 |
| 2022-05-23 | 47.48 | $46.48 | 35900 |
| 2022-05-20 | 47.59 | $45.73 | 120400 |
| 2022-05-19 | 47.78 | $45.59 | 61200 |
| 2022-05-18 | 48.01 | $45.89 | 58700 |
| 2022-05-17 | 48.24 | $47.82 | 50200 |
| 2022-05-16 | 48.28 | $47.01 | 18100 |
| 2022-05-13 | 48.41 | $47.08 | 90900 |
| 2022-05-12 | 48.55 | $46.09 | 26000 |
| 2022-05-11 | 48.81 | $45.92 | 78500 |
| 2022-05-10 | 49.12 | $46.61 | 118000 |
| 2022-05-09 | 49.38 | $46.61 | 37800 |
| 2022-05-06 | 49.67 | $47.94 | 25800 |
| 2022-05-05 | 49.85 | $48.47 | 57300 |
| 2022-05-04 | 50.00 | $50.32 | 63600 |
| 2022-05-03 | 49.97 | $48.65 | 37300 |
| 2022-05-02 | 50.11 | $48.32 | 90800 |
| 2022-04-29 | 50.29 | $48.12 | 278200 |
| 2022-04-28 | 50.52 | $49.73 | 53000 |
| 2022-04-27 | 50.61 | $48.67 | 71300 |
| 2022-04-26 | 50.81 | $48.60 | 103500 |
| 2022-04-25 | 51.04 | $49.78 | 24800 |
| 2022-04-22 | 51.17 | $49.43 | 47200 |
| 2022-04-21 | 51.36 | $50.79 | 21900 |
| 2022-04-20 | 51.42 | $51.49 | 34000 |
| 2022-04-19 | 51.41 | $51.37 | 25700 |
| 2022-04-18 | 51.41 | $50.56 | 40700 |
| 2022-04-14 | 51.50 | $50.71 | 26300 |
| 2022-04-13 | 51.59 | $51.28 | 21200 |
| 2022-04-12 | 51.62 | $50.73 | 45100 |
| 2022-04-11 | 51.71 | $50.91 | 37000 |
| 2022-04-08 | 51.80 | $51.87 | 34200 |
| 2022-04-07 | 51.79 | $51.96 | 34900 |
| 2022-04-06 | 51.77 | $51.59 | 54300 |
| 2022-04-05 | 51.79 | $52.08 | 21300 |
| 2022-04-04 | 51.76 | $52.72 | 33600 |
| 2022-04-01 | 51.66 | $52.34 | 31800 |
| 2022-03-31 | 51.59 | $52.27 | 177700 |
| 2022-03-30 | 51.52 | $52.99 | 31900 |
| 2022-03-29 | 51.36 | $53.37 | 44000 |
| 2022-03-28 | 51.15 | $52.68 | 46300 |
| 2022-03-25 | 50.99 | $52.34 | 36600 |
| 2022-03-24 | 50.85 | $52.13 | 18200 |
| 2022-03-23 | 50.71 | $51.37 | 23600 |
| 2022-03-22 | 50.65 | $52.11 | 105900 |
| 2022-03-21 | 50.49 | $51.55 | 35800 |
| 2022-03-18 | 50.38 | $51.77 | 20600 |
| 2022-03-17 | 50.23 | $51.22 | 31900 |
| 2022-03-16 | 50.13 | $50.64 | 60800 |
| 2022-03-15 | 50.08 | $49.56 | 36300 |
| 2022-03-14 | 50.13 | $48.49 | 74300 |
| 2022-03-11 | 50.30 | $48.90 | 38100 |
| 2022-03-10 | 50.45 | $49.50 | 62800 |
| 2022-03-09 | 50.55 | $49.88 | 38900 |
| 2022-03-08 | 50.62 | $48.58 | 84200 |
| 2022-03-07 | 50.84 | $49.08 | 94400 |
| 2022-03-04 | 51.02 | $50.58 | 47300 |
| 2022-03-03 | 51.07 | $50.88 | 35600 |
| 2022-03-02 | 51.09 | $51.08 | 30300 |
| 2022-03-01 | 51.09 | $50.25 | 22100 |
| 2022-02-28 | 51.18 | $50.65 | 56400 |
| 2022-02-25 | 51.23 | $50.79 | 28700 |
| 2022-02-24 | 51.28 | $49.66 | 100800 |
| 2022-02-23 | 51.45 | $48.90 | 90700 |
| 2022-02-22 | 51.72 | $49.80 | 148500 |
| 2022-02-18 | 51.92 | $50.41 | 74300 |
| 2022-02-17 | 52.08 | $50.70 | 42500 |
| 2022-02-16 | 52.23 | $51.73 | 33400 |
| 2022-02-15 | 52.28 | $51.70 | 30400 |
| 2022-02-14 | 52.34 | $51.02 | 69100 |
| 2022-02-11 | 52.48 | $51.13 | 60800 |
| 2022-02-10 | 52.62 | $52.06 | 43600 |
| 2022-02-09 | 52.68 | $53.08 | 30700 |
| 2022-02-08 | 52.64 | $52.32 | 30700 |
| 2022-02-07 | 52.67 | $52.03 | 54400 |
| 2022-02-04 | 52.74 | $52.29 | 50000 |
| 2022-02-03 | 52.79 | $52.40 | 34700 |
| 2022-02-02 | 52.83 | $53.58 | 25400 |
| 2022-02-01 | 52.75 | $52.84 | 38200 |
| 2022-01-31 | 52.74 | $52.59 | 176700 |
| 2022-01-28 | 52.75 | $51.69 | 61400 |
| 2022-01-27 | 52.86 | $50.46 | 55500 |
| 2022-01-26 | 53.12 | $50.58 | 84800 |
| 2022-01-25 | 53.38 | $50.76 | 76800 |
| 2022-01-24 | 53.66 | $51.40 | 300200 |
| 2022-01-21 | 53.90 | $51.24 | 131200 |
| 2022-01-20 | 54.18 | $51.92 | 72200 |
| 2022-01-19 | 54.42 | $52.53 | 27200 |
| 2022-01-18 | 54.61 | $52.97 | 72700 |
| 2022-01-14 | 54.79 | $54.02 | 32900 |
| 2022-01-13 | 54.87 | $54.00 | 34800 |
| 2022-01-12 | 54.96 | $54.87 | 69400 |
| 2022-01-11 | 54.97 | $54.56 | 44600 |
| 2022-01-10 | 55.01 | $54.21 | 129800 |
| 2022-01-07 | 55.10 | $54.32 | 28600 |
| 2022-01-06 | 55.18 | $54.75 | 199300 |
| 2022-01-05 | 55.22 | $54.80 | 41500 |
| 2022-01-04 | 55.27 | $55.74 | 32900 |
| 2022-01-03 | 55.22 | $55.85 | 35300 |
| 2021-12-31 | 55.15 | $56.11 | 24300 |
| 2021-12-30 | 55.05 | $56.01 | 20000 |
| 2021-12-29 | 54.95 | $56.24 | 24100 |
| 2021-12-28 | 54.81 | $56.03 | 24400 |
| 2021-12-27 | 54.69 | $56.10 | 29900 |
| 2021-12-23 | 54.54 | $55.35 | 27600 |
| 2021-12-22 | 54.45 | $55.05 | 19700 |
| 2021-12-21 | 54.39 | $54.50 | 52100 |
| 2021-12-20 | 54.38 | $53.76 | 42700 |
| 2021-12-17 | 54.44 | $54.17 | 18800 |
| 2021-12-16 | 54.47 | $54.99 | 33500 |
| 2021-12-15 | 54.42 | $55.32 | 20200 |
| 2021-12-14 | 54.32 | $54.39 | 26700 |
| 2021-12-13 | 54.31 | $54.88 | 27800 |
| 2021-12-10 | 54.25 | $55.29 | 29800 |
| 2021-12-09 | 54.14 | $54.83 | 40000 |
| 2021-12-08 | 54.07 | $55.15 | 16900 |
| 2021-12-07 | 53.96 | $54.97 | 55800 |
| 2021-12-06 | 53.85 | $53.86 | 29200 |
| 2021-12-03 | 53.85 | $53.23 | 33600 |
| 2021-12-02 | 53.92 | $53.53 | 18200 |
| 2021-12-01 | 53.96 | $53.00 | 42200 |
| 2021-11-30 | 54.06 | $53.39 | 41300 |
| 2021-11-29 | 54.13 | $54.45 | 15300 |
| 2021-11-26 | 54.10 | $53.76 | 12400 |
| 2021-11-24 | 54.13 | $54.87 | 6600 |
| 2021-11-23 | 54.05 | $54.72 | 28400 |
| 2021-11-22 | 53.98 | $54.64 | 11500 |
| 2021-11-19 | 53.91 | $54.87 | 9900 |
| 2021-11-18 | 53.81 | $54.90 | 11500 |
| 2021-11-17 | 53.70 | $54.70 | 17400 |
| 2021-11-16 | 53.59 | $54.92 | 11800 |
| 2021-11-15 | 53.45 | $54.49 | 11700 |
| 2021-11-12 | 53.34 | $54.50 | 14300 |
| 2021-11-11 | 53.22 | $54.07 | 31200 |
| 2021-11-10 | 53.13 | $53.99 | 14600 |
| 2021-11-09 | 53.04 | $54.40 | 24400 |
| 2021-11-08 | 52.90 | $54.40 | 15200 |
| 2021-11-05 | 52.74 | $54.39 | 15200 |
| 2021-11-04 | 52.57 | $54.14 | 19500 |
| 2021-11-03 | 52.40 | $53.73 | 8200 |
| 2021-11-02 | 52.26 | $53.47 | 10500 |
| 2021-11-01 | 52.14 | $53.17 | 15900 |
| 2021-10-29 | 52.03 | $53.17 | 16200 |
| 2021-10-28 | 51.91 | $52.94 | 5900 |
| 2021-10-27 | 51.80 | $52.60 | 7500 |
| 2021-10-26 | 51.71 | $52.95 | 12400 |
| 2021-10-25 | 51.58 | $52.83 | 17900 |
| 2021-10-22 | 51.45 | $52.79 | 14100 |
| 2021-10-21 | 51.31 | $52.65 | 92700 |
| 2021-10-20 | 51.17 | $52.39 | 11300 |
| 2021-10-19 | 51.04 | $52.19 | 10400 |
| 2021-10-18 | 50.92 | $51.80 | 13000 |
| 2021-10-15 | 50.83 | $51.65 | 31100 |
| 2021-10-14 | 50.74 | $51.37 | 16100 |
| 2021-10-13 | 50.68 | $50.44 | 10500 |
| 2021-10-12 | 50.70 | $50.21 | 12300 |
| 2021-10-11 | 50.76 | $50.31 | 10900 |
| 2021-10-08 | 50.80 | $50.59 | 32900 |
| 2021-10-07 | 50.83 | $50.70 | 15500 |
| 2021-10-06 | 50.84 | $50.24 | 16200 |
| 2021-10-05 | 50.90 | $50.07 | 47500 |
| 2021-10-04 | 50.99 | $49.52 | 30700 |
| 2021-10-01 | 51.14 | $50.21 | 41000 |
| 2021-09-30 | 51.24 | $49.75 | 54500 |
| 2021-09-29 | 51.40 | $50.31 | 101100 |
| 2021-09-28 | 51.51 | $50.25 | 19300 |
| 2021-09-27 | 51.65 | $51.34 | 6600 |
| 2021-09-24 | 51.68 | $51.61 | 7800 |
| 2021-09-23 | 51.69 | $51.62 | 13100 |
| 2021-09-22 | 51.69 | $51.08 | 13800 |
| 2021-09-21 | 51.76 | $50.64 | 14200 |
| 2021-09-20 | 51.88 | $50.65 | 42800 |
| 2021-09-17 | 52.01 | $51.41 | 14800 |
| 2021-09-16 | 52.07 | $52.11 | 5800 |
| 2021-09-15 | 52.06 | $52.15 | 9100 |
| 2021-09-14 | 52.06 | $51.70 | 17300 |
| 2021-09-13 | 52.09 | $51.90 | 8400 |
| 2021-09-10 | 52.11 | $51.89 | 15900 |
| 2021-09-09 | 52.14 | $52.13 | 25100 |
| 2021-09-08 | 52.14 | $52.35 | 13600 |
| 2021-09-07 | 52.11 | $52.36 | 960900 |
| 2021-09-03 | 52.09 | $52.67 | 7800 |
| 2021-09-02 | 52.03 | $52.68 | 25400 |
| 2021-09-01 | 51.96 | $52.53 | 27100 |
| 2021-08-31 | 51.90 | $52.54 | 16100 |
| 2021-08-30 | 51.83 | $52.73 | 9300 |
| 2021-08-27 | 51.74 | $52.44 | 14400 |
| 2021-08-26 | 51.66 | $52.06 | 56300 |
| 2021-08-25 | 51.62 | $52.29 | 12000 |
| 2021-08-24 | 51.55 | $52.14 | 13900 |
| 2021-08-23 | 51.49 | $52.22 | 18600 |
| 2021-08-20 | 51.41 | $51.90 | 14700 |
| 2021-08-19 | 51.36 | $51.44 | 48200 |
| 2021-08-18 | 51.35 | $51.29 | 31000 |
| 2021-08-17 | 51.36 | $51.89 | 30800 |
| 2021-08-16 | 51.30 | $52.20 | 17700 |
| 2021-08-13 | 51.21 | $51.94 | 7300 |
| 2021-08-12 | 51.13 | $51.82 | 19000 |
| 2021-08-11 | 51.06 | $51.62 | 5400 |
| 2021-08-10 | 51.00 | $51.50 | 14700 |
| 2021-08-09 | 50.95 | $51.42 | 7600 |
| 2021-08-06 | 50.90 | $51.61 | 6600 |
| 2021-08-05 | 50.82 | $51.64 | 51600 |
| 2021-08-04 | 50.74 | $51.37 | 9100 |
| 2021-08-03 | 50.67 | $51.47 | 44400 |
| 2021-08-02 | 50.58 | $51.11 | 35200 |
| 2021-07-30 | 50.53 | $51.19 | 43300 |
| 2021-07-29 | 50.46 | $51.44 | 46400 |
| 2021-07-28 | 50.36 | $51.17 | 17500 |
| 2021-07-27 | 50.27 | $51.20 | 36100 |
| 2021-07-26 | 50.17 | $51.33 | 54600 |
| 2021-07-23 | 50.05 | $51.31 | 33100 |
| 2021-07-22 | 49.92 | $50.70 | 36300 |
| 2021-07-21 | 49.84 | $50.45 | 38200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
81.69
2026-07-17
Close Price
$81.86
Vol: 12300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
42.33
Average
58.59
Maximum
81.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 81.69 | $81.86 | 12300 |
| 2026-07-16 | 81.63 | $82.58 | 75547 |
| 2026-07-15 | 81.49 | $82.57 | 24540 |
| 2026-07-14 | 81.34 | $82.08 | 26300 |
| 2026-07-13 | 81.24 | $81.98 | 18700 |
| 2026-07-10 | 81.14 | $82.36 | 45604 |
| 2026-07-09 | 80.98 | $81.80 | 28700 |
| 2026-07-08 | 80.87 | $81.34 | 36000 |
| 2026-07-07 | 80.80 | $81.60 | 56500 |
| 2026-07-06 | 80.69 | $81.70 | 30000 |
| 2026-07-02 | 80.58 | $81.47 | 14200 |
| 2026-07-01 | 80.49 | $81.35 | 27934 |
| 2026-06-30 | 80.41 | $81.36 | 42629 |
| 2026-06-29 | 80.33 | $80.84 | 21358 |
| 2026-06-26 | 80.30 | $79.84 | 14700 |
| 2026-06-25 | 80.37 | $79.60 | 29115 |
| 2026-06-24 | 80.47 | $79.68 | 18250 |
| 2026-06-23 | 80.57 | $79.63 | 28100 |
| 2026-06-22 | 80.68 | $80.32 | 36034 |
| 2026-06-18 | 80.72 | $80.87 | 19600 |
| 2026-06-17 | 80.71 | $80.41 | 45200 |
| 2026-06-16 | 80.74 | $81.50 | 44827 |
| 2026-06-15 | 80.65 | $81.56 | 89600 |
| 2026-06-12 | 80.55 | $80.62 | 52538 |
| 2026-06-11 | 80.54 | $80.09 | 34200 |
| 2026-06-10 | 80.57 | $79.09 | 19500 |
| 2026-06-09 | 80.70 | $80.00 | 36926 |
| 2026-06-08 | 80.74 | $80.03 | 40133 |
| 2026-06-05 | 80.78 | $80.09 | 26456 |
| 2026-06-04 | 80.80 | $81.67 | 43000 |
| 2026-06-03 | 80.67 | $81.25 | 117200 |
| 2026-06-02 | 80.55 | $81.67 | 29546 |
| 2026-06-01 | 80.39 | $81.55 | 22148 |
| 2026-05-29 | 80.21 | $81.28 | 183900 |
| 2026-05-28 | 80.05 | $81.18 | 136432 |
| 2026-05-27 | 79.88 | $80.84 | 17800 |
| 2026-05-26 | 79.73 | $80.87 | 30020 |
| 2026-05-22 | 79.56 | $80.68 | 38800 |
| 2026-05-21 | 79.40 | $80.30 | 15900 |
| 2026-05-20 | 79.26 | $80.06 | 20135 |
| 2026-05-19 | 79.14 | $79.33 | 20700 |
| 2026-05-18 | 79.07 | $79.80 | 20317 |
| 2026-05-15 | 78.95 | $79.56 | 15600 |
| 2026-05-14 | 78.85 | $80.27 | 38419 |
| 2026-05-13 | 78.66 | $79.53 | 25700 |
| 2026-05-12 | 78.54 | $79.28 | 37400 |
| 2026-05-11 | 78.42 | $79.34 | 36529 |
| 2026-05-08 | 78.29 | $79.36 | 20832 |
| 2026-05-07 | 78.13 | $79.15 | 39500 |
| 2026-05-06 | 77.97 | $79.34 | 38522 |
| 2026-05-05 | 77.78 | $78.41 | 40500 |
| 2026-05-04 | 77.65 | $77.84 | 49000 |
| 2026-05-01 | 77.55 | $78.25 | 33100 |
| 2026-04-30 | 77.39 | $78.34 | 34400 |
| 2026-04-29 | 77.20 | $77.58 | 33500 |
| 2026-04-28 | 77.05 | $77.76 | 34705 |
| 2026-04-27 | 76.86 | $77.98 | 27600 |
| 2026-04-24 | 76.61 | $78.04 | 33349 |
| 2026-04-23 | 76.32 | $77.69 | 35100 |
| 2026-04-22 | 76.05 | $77.96 | 47500 |
| 2026-04-21 | 75.72 | $77.30 | 48300 |
| 2026-04-20 | 75.44 | $77.99 | 43610 |
| 2026-04-17 | 75.06 | $78.15 | 23100 |
| 2026-04-16 | 74.65 | $77.24 | 42200 |
| 2026-04-15 | 74.31 | $77.04 | 33900 |
| 2026-04-14 | 73.97 | $76.64 | 34515 |
| 2026-04-13 | 73.66 | $75.87 | 47100 |
| 2026-04-10 | 73.42 | $75.20 | 80800 |
| 2026-04-09 | 73.23 | $75.51 | 41700 |
| 2026-04-08 | 73.02 | $75.22 | 31232 |
| 2026-04-07 | 72.83 | $73.39 | 51980 |
| 2026-04-06 | 72.84 | $73.54 | 160146 |
| 2026-04-02 | 72.83 | $73.06 | 134738 |
| 2026-04-01 | 72.89 | $72.99 | 96400 |
| 2026-03-31 | 72.97 | $72.60 | 315500 |
| 2026-03-30 | 73.11 | $70.75 | 550100 |
| 2026-03-27 | 73.45 | $70.83 | 370029 |
| 2026-03-26 | 73.81 | $71.98 | 104741 |
| 2026-03-25 | 74.09 | $73.03 | 134700 |
| 2026-03-24 | 74.30 | $72.71 | 181700 |
| 2026-03-23 | 74.55 | $73.04 | 287700 |
| 2026-03-20 | 74.78 | $72.13 | 71600 |
| 2026-03-19 | 75.13 | $73.46 | 113400 |
| 2026-03-18 | 75.36 | $73.53 | 46721 |
| 2026-03-17 | 75.60 | $74.67 | 27508 |
| 2026-03-16 | 75.75 | $74.57 | 138300 |
| 2026-03-13 | 75.90 | $73.88 | 178027 |
| 2026-03-12 | 76.14 | $74.29 | 166800 |
| 2026-03-11 | 76.35 | $75.39 | 73000 |
| 2026-03-10 | 76.46 | $75.71 | 23912 |
| 2026-03-09 | 76.55 | $76.02 | 32311 |
| 2026-03-06 | 76.61 | $75.36 | 27107 |
| 2026-03-05 | 76.74 | $76.31 | 27700 |
| 2026-03-04 | 76.77 | $76.63 | 75800 |
| 2026-03-03 | 76.78 | $76.35 | 42416 |
| 2026-03-02 | 76.81 | $77.12 | 31307 |
| 2026-02-27 | 76.77 | $76.97 | 30100 |
| 2026-02-26 | 76.74 | $77.18 | 40000 |
| 2026-02-25 | 76.69 | $77.54 | 13800 |
| 2026-02-24 | 76.61 | $76.87 | 16911 |
| 2026-02-23 | 76.59 | $76.36 | 33300 |
| 2026-02-20 | 76.62 | $77.04 | 19900 |
| 2026-02-19 | 76.58 | $76.51 | 19918 |
| 2026-02-18 | 76.59 | $76.69 | 23222 |
| 2026-02-17 | 76.57 | $76.24 | 52855 |
| 2026-02-13 | 76.60 | $76.14 | 21833 |
| 2026-02-12 | 76.65 | $76.00 | 18600 |
| 2026-02-11 | 76.70 | $77.26 | 22601 |
| 2026-02-10 | 76.64 | $77.05 | 26100 |
| 2026-02-09 | 76.59 | $77.33 | 29231 |
| 2026-02-06 | 76.52 | $77.03 | 43120 |
| 2026-02-05 | 76.47 | $75.32 | 31300 |
| 2026-02-04 | 76.59 | $75.77 | 97118 |
| 2026-02-03 | 76.67 | $76.32 | 59800 |
| 2026-02-02 | 76.70 | $77.16 | 27800 |
| 2026-01-30 | 76.64 | $76.71 | 39010 |
| 2026-01-29 | 76.61 | $77.18 | 27900 |
| 2026-01-28 | 76.54 | $77.22 | 41511 |
| 2026-01-27 | 76.46 | $77.27 | 73500 |
| 2026-01-26 | 76.37 | $76.86 | 60215 |
| 2026-01-23 | 76.32 | $76.27 | 26300 |
| 2026-01-22 | 76.32 | $76.17 | 15933 |
| 2026-01-21 | 76.34 | $76.00 | 29263 |
| 2026-01-20 | 76.37 | $75.18 | 62300 |
| 2026-01-16 | 76.48 | $76.69 | 72702 |
| 2026-01-15 | 76.43 | $76.74 | 18110 |
| 2026-01-14 | 76.37 | $76.61 | 21100 |
| 2026-01-13 | 76.32 | $76.86 | 22900 |
| 2026-01-12 | 76.24 | $77.05 | 23000 |
| 2026-01-09 | 76.13 | $76.84 | 32114 |
| 2026-01-08 | 76.05 | $76.22 | 20800 |
| 2026-01-07 | 76.02 | $76.33 | 18505 |
| 2026-01-06 | 75.97 | $76.41 | 25500 |
| 2026-01-05 | 75.92 | $76.01 | 45400 |
| 2026-01-02 | 75.90 | $75.63 | 44425 |
| 2025-12-31 | 75.92 | $75.59 | 45300 |
| 2025-12-30 | 75.95 | $76.18 | 23500 |
| 2025-12-29 | 75.91 | $76.39 | 41311 |
| 2025-12-26 | 75.86 | $76.67 | 12065 |
| 2025-12-24 | 75.77 | $76.69 | 12900 |
| 2025-12-23 | 75.67 | $76.46 | 23800 |
| 2025-12-22 | 75.58 | $76.10 | 41900 |
| 2025-12-19 | 75.52 | $75.49 | 18325 |
| 2025-12-18 | 75.50 | $75.11 | 17616 |
| 2025-12-17 | 75.51 | $74.54 | 24600 |
| 2025-12-16 | 75.57 | $75.34 | 22000 |
| 2025-12-15 | 75.55 | $75.59 | 36944 |
| 2025-12-12 | 75.49 | $75.48 | 22900 |
| 2025-12-11 | 75.44 | $76.41 | 61043 |
| 2025-12-10 | 75.30 | $76.03 | 35200 |
| 2025-12-09 | 75.19 | $75.60 | 76800 |
| 2025-12-08 | 75.12 | $75.61 | 28900 |
| 2025-12-05 | 75.05 | $75.90 | 51500 |
| 2025-12-04 | 74.94 | $75.82 | 17500 |
| 2025-12-03 | 74.83 | $75.82 | 20046 |
| 2025-12-02 | 74.71 | $75.70 | 36203 |
| 2025-12-01 | 74.60 | $75.56 | 19406 |
| 2025-11-28 | 74.51 | $75.91 | 8300 |
| 2025-11-26 | 74.38 | $75.66 | 29729 |
| 2025-11-25 | 74.27 | $75.16 | 30543 |
| 2025-11-24 | 74.22 | $74.37 | 29100 |
| 2025-11-21 | 74.25 | $73.60 | 58345 |
| 2025-11-20 | 74.36 | $72.56 | 16400 |
| 2025-11-19 | 74.57 | $73.69 | 19120 |
| 2025-11-18 | 74.68 | $73.41 | 39412 |
| 2025-11-17 | 74.83 | $73.70 | 16628 |
| 2025-11-14 | 74.95 | $74.44 | 20500 |
| 2025-11-13 | 75.00 | $74.45 | 62000 |
| 2025-11-12 | 75.04 | $75.46 | 30904 |
| 2025-11-11 | 74.98 | $75.49 | 47934 |
| 2025-11-10 | 74.91 | $75.24 | 28400 |
| 2025-11-07 | 74.86 | $74.21 | 17723 |
| 2025-11-06 | 74.90 | $74.10 | 25828 |
| 2025-11-05 | 74.95 | $74.82 | 56200 |
| 2025-11-04 | 74.93 | $74.51 | 26400 |
| 2025-11-03 | 74.95 | $75.21 | 26721 |
| 2025-10-31 | 74.90 | $75.30 | 31800 |
| 2025-10-30 | 74.84 | $75.41 | 29508 |
| 2025-10-29 | 74.77 | $75.90 | 32437 |
| 2025-10-28 | 74.64 | $76.03 | 41827 |
| 2025-10-27 | 74.50 | $75.94 | 29600 |
| 2025-10-24 | 74.36 | $75.01 | 54300 |
| 2025-10-23 | 74.30 | $74.46 | 33502 |
| 2025-10-22 | 74.29 | $74.11 | 20303 |
| 2025-10-21 | 74.32 | $74.55 | 20302 |
| 2025-10-20 | 74.30 | $74.65 | 19700 |
| 2025-10-17 | 74.28 | $73.98 | 17016 |
| 2025-10-16 | 74.32 | $73.63 | 16200 |
| 2025-10-15 | 74.39 | $73.99 | 14100 |
| 2025-10-14 | 74.44 | $73.92 | 25800 |
| 2025-10-13 | 74.48 | $74.03 | 33800 |
| 2025-10-10 | 74.52 | $73.00 | 20615 |
| 2025-10-09 | 74.67 | $74.69 | 19604 |
| 2025-10-08 | 74.64 | $75.02 | 25730 |
| 2025-10-07 | 74.58 | $74.73 | 37600 |
| 2025-10-06 | 74.54 | $75.14 | 36025 |
| 2025-10-03 | 74.45 | $75.04 | 146707 |
| 2025-10-02 | 74.36 | $75.07 | 28900 |
| 2025-10-01 | 74.26 | $74.99 | 21318 |
| 2025-09-30 | 74.15 | $74.72 | 16100 |
| 2025-09-29 | 74.06 | $74.31 | 40100 |
| 2025-09-26 | 74.00 | $74.28 | 15500 |
| 2025-09-25 | 73.93 | $73.84 | 24419 |
| 2025-09-24 | 73.90 | $74.12 | 21700 |
| 2025-09-23 | 73.83 | $74.36 | 25004 |
| 2025-09-22 | 73.74 | $74.69 | 22445 |
| 2025-09-19 | 73.60 | $74.45 | 9900 |
| 2025-09-18 | 73.47 | $74.21 | 15900 |
| 2025-09-17 | 73.36 | $74.00 | 16100 |
| 2025-09-16 | 73.25 | $74.03 | 15700 |
| 2025-09-15 | 73.14 | $74.20 | 17520 |
| 2025-09-12 | 73.00 | $73.95 | 70546 |
| 2025-09-11 | 72.88 | $74.09 | 20900 |
| 2025-09-10 | 72.73 | $73.42 | 22826 |
| 2025-09-09 | 72.65 | $73.15 | 22434 |
| 2025-09-08 | 72.59 | $73.12 | 20504 |
| 2025-09-05 | 72.52 | $72.79 | 12229 |
| 2025-09-04 | 72.48 | $72.96 | 20347 |
| 2025-09-03 | 72.41 | $72.54 | 23814 |
| 2025-09-02 | 72.38 | $72.22 | 26700 |
| 2025-08-29 | 72.37 | $72.55 | 20300 |
| 2025-08-28 | 72.32 | $72.86 | 18522 |
| 2025-08-27 | 72.23 | $72.71 | 18100 |
| 2025-08-26 | 72.15 | $72.65 | 22800 |
| 2025-08-25 | 72.06 | $72.44 | 21211 |
| 2025-08-22 | 71.99 | $72.68 | 23500 |
| 2025-08-21 | 71.89 | $71.73 | 18200 |
| 2025-08-20 | 71.88 | $71.86 | 19900 |
| 2025-08-19 | 71.85 | $72.08 | 24100 |
| 2025-08-18 | 71.79 | $72.35 | 16500 |
| 2025-08-15 | 71.70 | $72.46 | 62700 |
| 2025-08-14 | 71.59 | $72.70 | 28200 |
| 2025-08-13 | 71.45 | $72.81 | 20200 |
| 2025-08-12 | 71.28 | $72.43 | 41300 |
| 2025-08-11 | 71.13 | $71.71 | 27900 |
| 2025-08-08 | 71.04 | $71.83 | 23800 |
| 2025-08-07 | 70.94 | $71.28 | 34000 |
| 2025-08-06 | 70.88 | $71.30 | 32700 |
| 2025-08-05 | 70.82 | $70.85 | 37300 |
| 2025-08-04 | 70.79 | $71.42 | 89000 |
| 2025-08-01 | 70.70 | $70.11 | 59100 |
| 2025-07-31 | 70.74 | $70.88 | 24000 |
| 2025-07-30 | 70.70 | $71.23 | 20100 |
| 2025-07-29 | 70.62 | $71.12 | 26600 |
| 2025-07-28 | 70.54 | $71.32 | 30700 |
| 2025-07-25 | 70.43 | $71.33 | 19000 |
| 2025-07-24 | 70.32 | $71.07 | 36500 |
| 2025-07-23 | 70.21 | $70.92 | 33500 |
| 2025-07-22 | 70.10 | $70.50 | 31700 |
| 2025-07-21 | 70.03 | $70.47 | 21200 |
| 2025-07-18 | 69.93 | $70.35 | 36500 |
| 2025-07-17 | 69.84 | $70.53 | 30200 |
| 2025-07-16 | 69.72 | $69.98 | 25700 |
| 2025-07-15 | 69.64 | $69.77 | 48500 |
| 2025-07-14 | 69.56 | $70.06 | 32100 |
| 2025-07-11 | 69.46 | $69.96 | 46800 |
| 2025-07-10 | 69.35 | $70.34 | 44200 |
| 2025-07-09 | 69.20 | $70.18 | 25700 |
| 2025-07-08 | 69.06 | $69.80 | 23400 |
| 2025-07-07 | 68.95 | $69.92 | 29000 |
| 2025-07-03 | 68.81 | $70.41 | 47900 |
| 2025-07-02 | 68.62 | $69.93 | 26600 |
| 2025-07-01 | 68.46 | $69.69 | 30600 |
| 2025-06-30 | 68.31 | $69.63 | 37600 |
| 2025-06-27 | 68.16 | $69.19 | 38100 |
| 2025-06-26 | 68.05 | $68.86 | 53300 |
| 2025-06-25 | 67.95 | $68.36 | 22700 |
| 2025-06-24 | 67.90 | $68.47 | 63100 |
| 2025-06-23 | 67.82 | $67.75 | 36900 |
| 2025-06-20 | 67.81 | $67.09 | 36600 |
| 2025-06-18 | 67.85 | $67.41 | 24900 |
| 2025-06-17 | 67.87 | $67.62 | 29400 |
| 2025-06-16 | 67.87 | $68.14 | 57900 |
| 2025-06-13 | 67.82 | $67.62 | 206100 |
| 2025-06-12 | 67.82 | $68.61 | 29700 |
| 2025-06-11 | 67.71 | $68.35 | 39600 |
| 2025-06-10 | 67.63 | $68.40 | 52500 |
| 2025-06-09 | 67.52 | $68.19 | 44900 |
| 2025-06-06 | 67.43 | $68.41 | 55400 |
| 2025-06-05 | 67.29 | $67.71 | 109100 |
| 2025-06-04 | 67.20 | $68.02 | 57700 |
| 2025-06-03 | 67.07 | $67.93 | 24600 |
| 2025-06-02 | 66.93 | $67.54 | 42200 |
| 2025-05-30 | 66.82 | $67.27 | 42600 |
| 2025-05-29 | 66.71 | $67.28 | 28600 |
| 2025-05-28 | 66.59 | $66.91 | 34000 |
| 2025-05-27 | 66.49 | $67.19 | 54300 |
| 2025-05-23 | 66.33 | $66.11 | 30400 |
| 2025-05-22 | 66.27 | $66.40 | 43100 |
| 2025-05-21 | 66.16 | $66.65 | 42200 |
| 2025-05-20 | 66.01 | $67.70 | 33100 |
| 2025-05-19 | 65.72 | $68.01 | 35000 |
| 2025-05-16 | 65.36 | $67.84 | 38600 |
| 2025-05-15 | 64.98 | $67.26 | 43800 |
| 2025-05-14 | 64.62 | $66.89 | 32800 |
| 2025-05-13 | 64.28 | $66.88 | 54200 |
| 2025-05-12 | 63.92 | $66.51 | 82700 |
| 2025-05-09 | 63.57 | $64.65 | 38200 |
| 2025-05-08 | 63.38 | $64.81 | 62800 |
| 2025-05-07 | 63.16 | $64.50 | 20300 |
| 2025-05-06 | 62.93 | $64.19 | 54300 |
| 2025-05-05 | 62.71 | $64.63 | 41900 |
| 2025-05-02 | 62.41 | $65.00 | 71100 |
| 2025-05-01 | 62.07 | $63.99 | 31700 |
| 2025-04-30 | 61.82 | $63.66 | 71900 |
| 2025-04-29 | 61.61 | $63.37 | 29900 |
| 2025-04-28 | 61.43 | $63.02 | 59000 |
| 2025-04-25 | 61.28 | $62.94 | 38900 |
| 2025-04-24 | 61.15 | $62.67 | 64900 |
| 2025-04-23 | 61.06 | $61.60 | 79600 |
| 2025-04-22 | 61.09 | $60.73 | 111800 |
| 2025-04-21 | 61.23 | $59.36 | 38600 |
| 2025-04-17 | 61.52 | $60.72 | 55700 |
| 2025-04-16 | 61.70 | $60.89 | 19600 |
| 2025-04-15 | 61.88 | $62.08 | 36700 |
| 2025-04-14 | 61.96 | $62.25 | 37700 |
| 2025-04-11 | 62.03 | $61.65 | 43800 |
| 2025-04-10 | 62.18 | $60.57 | 190600 |
| 2025-04-09 | 62.44 | $62.14 | 341300 |
| 2025-04-08 | 62.56 | $57.29 | 249400 |
| 2025-04-07 | 63.18 | $58.06 | 281800 |
| 2025-04-04 | 63.75 | $58.41 | 56500 |
| 2025-04-03 | 64.32 | $61.96 | 29400 |
| 2025-04-02 | 64.57 | $64.67 | 18000 |
| 2025-04-01 | 64.57 | $64.26 | 21300 |
| 2025-03-31 | 64.62 | $64.16 | 176200 |
| 2025-03-28 | 64.69 | $63.60 | 34500 |
| 2025-03-27 | 64.83 | $64.71 | 15100 |
| 2025-03-26 | 64.87 | $65.04 | 12100 |
| 2025-03-25 | 64.90 | $65.68 | 16000 |
| 2025-03-24 | 64.87 | $65.47 | 26800 |
| 2025-03-21 | 64.87 | $64.53 | 17800 |
| 2025-03-20 | 64.98 | $64.77 | 28200 |
| 2025-03-19 | 65.08 | $64.79 | 20700 |
| 2025-03-18 | 65.20 | $64.21 | 23700 |
| 2025-03-17 | 65.41 | $64.94 | 139600 |
| 2025-03-14 | 65.56 | $64.46 | 32000 |
| 2025-03-13 | 65.77 | $63.12 | 43700 |
| 2025-03-12 | 66.14 | $64.05 | 27700 |
| 2025-03-11 | 66.44 | $63.83 | 51700 |
| 2025-03-10 | 66.78 | $64.44 | 43800 |
| 2025-03-07 | 67.08 | $66.00 | 108100 |
| 2025-03-06 | 67.24 | $65.44 | 49200 |
| 2025-03-05 | 67.47 | $66.20 | 40000 |
| 2025-03-04 | 67.63 | $65.75 | 31700 |
| 2025-03-03 | 67.84 | $66.53 | 27100 |
| 2025-02-28 | 67.98 | $67.45 | 38100 |
| 2025-02-27 | 68.03 | $66.43 | 15700 |
| 2025-02-26 | 68.18 | $67.54 | 18900 |
| 2025-02-25 | 68.23 | $67.57 | 14700 |
| 2025-02-24 | 68.27 | $67.70 | 22100 |
| 2025-02-21 | 68.29 | $67.97 | 29500 |
| 2025-02-20 | 68.30 | $68.96 | 31600 |
| 2025-02-19 | 68.20 | $69.13 | 18000 |
| 2025-02-18 | 68.08 | $68.94 | 20300 |
| 2025-02-14 | 67.96 | $68.74 | 15800 |
| 2025-02-13 | 67.85 | $68.80 | 18400 |
| 2025-02-12 | 67.73 | $68.17 | 18800 |
| 2025-02-11 | 67.65 | $68.41 | 21000 |
| 2025-02-10 | 67.53 | $68.17 | 19900 |
| 2025-02-07 | 67.42 | $67.75 | 43200 |
| 2025-02-06 | 67.34 | $68.26 | 45000 |
| 2025-02-05 | 67.19 | $67.89 | 18200 |
| 2025-02-04 | 67.08 | $67.40 | 23400 |
| 2025-02-03 | 67.01 | $67.04 | 107400 |
| 2025-01-31 | 66.96 | $67.29 | 13600 |
| 2025-01-30 | 66.88 | $67.68 | 12200 |
| 2025-01-29 | 66.76 | $67.28 | 18600 |
| 2025-01-28 | 66.67 | $67.38 | 36100 |
| 2025-01-27 | 66.56 | $66.87 | 15100 |
| 2025-01-24 | 66.51 | $67.87 | 24600 |
| 2025-01-23 | 66.35 | $67.94 | 24800 |
| 2025-01-22 | 66.18 | $67.60 | 32400 |
| 2025-01-21 | 66.02 | $67.34 | 23600 |
| 2025-01-17 | 65.89 | $66.78 | 17300 |
| 2025-01-16 | 65.81 | $66.34 | 26200 |
| 2025-01-15 | 65.78 | $66.20 | 16100 |
| 2025-01-14 | 65.77 | $65.03 | 28400 |
| 2025-01-13 | 65.89 | $65.02 | 68000 |
| 2025-01-10 | 66.02 | $64.94 | 20700 |
| 2025-01-08 | 66.18 | $65.82 | 15900 |
| 2025-01-07 | 66.26 | $65.79 | 18800 |
| 2025-01-06 | 66.36 | $66.42 | 16400 |
| 2025-01-03 | 66.40 | $66.15 | 19700 |
| 2025-01-02 | 66.49 | $65.40 | 73700 |
| 2024-12-31 | 66.65 | $65.43 | 30400 |
| 2024-12-30 | 66.83 | $65.60 | 25400 |
| 2024-12-27 | 67.00 | $66.34 | 15300 |
| 2024-12-26 | 67.11 | $66.93 | 12500 |
| 2024-12-24 | 67.17 | $66.85 | 18300 |
| 2024-12-23 | 67.23 | $66.45 | 24800 |
| 2024-12-20 | 67.34 | $65.84 | 15900 |
| 2024-12-19 | 67.51 | $65.31 | 16400 |
| 2024-12-18 | 67.74 | $65.69 | 19600 |
| 2024-12-17 | 67.93 | $67.60 | 26700 |
| 2024-12-16 | 67.94 | $67.93 | 14100 |
| 2024-12-13 | 67.90 | $67.84 | 13200 |
| 2024-12-12 | 67.87 | $67.86 | 14900 |
| 2024-12-11 | 67.83 | $68.28 | 24200 |
| 2024-12-10 | 67.74 | $67.71 | 21900 |
| 2024-12-09 | 67.71 | $68.11 | 21200 |
| 2024-12-06 | 67.64 | $68.47 | 48800 |
| 2024-12-05 | 67.53 | $68.31 | 18100 |
| 2024-12-04 | 67.43 | $68.43 | 14000 |
| 2024-12-03 | 67.30 | $68.22 | 18800 |
| 2024-12-02 | 67.17 | $68.08 | 43000 |
| 2024-11-29 | 67.04 | $67.93 | 13500 |
| 2024-11-27 | 66.91 | $67.59 | 289500 |
| 2024-11-26 | 66.80 | $67.83 | 21100 |
| 2024-11-25 | 66.66 | $67.46 | 16700 |
| 2024-11-22 | 66.55 | $67.19 | 19500 |
| 2024-11-21 | 66.45 | $66.98 | 20500 |
| 2024-11-20 | 66.36 | $66.42 | 30200 |
| 2024-11-19 | 66.33 | $66.22 | 15600 |
| 2024-11-18 | 66.31 | $65.99 | 23600 |
| 2024-11-15 | 66.31 | $65.72 | 18100 |
| 2024-11-14 | 66.35 | $66.83 | 23100 |
| 2024-11-13 | 66.27 | $67.20 | 39700 |
| 2024-11-12 | 66.15 | $67.33 | 24900 |
| 2024-11-11 | 66.02 | $67.50 | 28900 |
| 2024-11-08 | 65.86 | $67.55 | 34400 |
| 2024-11-07 | 65.69 | $67.29 | 19400 |
| 2024-11-06 | 65.53 | $66.85 | 28900 |
| 2024-11-05 | 65.41 | $65.33 | 14000 |
| 2024-11-04 | 65.43 | $64.61 | 17900 |
| 2024-11-01 | 65.53 | $64.59 | 17500 |
| 2024-10-31 | 65.62 | $64.64 | 16500 |
| 2024-10-30 | 65.71 | $65.56 | 13700 |
| 2024-10-29 | 65.71 | $65.67 | 13300 |
| 2024-10-28 | 65.69 | $65.54 | 14700 |
| 2024-10-25 | 65.68 | $65.35 | 10900 |
| 2024-10-24 | 65.69 | $65.38 | 12300 |
| 2024-10-23 | 65.69 | $65.49 | 19200 |
| 2024-10-22 | 65.67 | $66.10 | 10800 |
| 2024-10-21 | 65.59 | $66.20 | 13200 |
| 2024-10-18 | 65.50 | $66.29 | 12400 |
| 2024-10-17 | 65.38 | $66.09 | 18600 |
| 2024-10-16 | 65.27 | $66.09 | 18600 |
| 2024-10-15 | 65.15 | $65.85 | 33000 |
| 2024-10-14 | 65.05 | $66.36 | 309500 |
| 2024-10-11 | 64.88 | $65.78 | 14900 |
| 2024-10-10 | 64.76 | $65.39 | 17500 |
| 2024-10-09 | 64.67 | $65.49 | 11100 |
| 2024-10-08 | 64.55 | $65.04 | 18300 |
| 2024-10-07 | 64.47 | $64.43 | 16900 |
| 2024-10-04 | 64.42 | $65.04 | 13400 |
| 2024-10-03 | 64.31 | $64.59 | 33300 |
| 2024-10-02 | 64.22 | $64.64 | 25700 |
| 2024-10-01 | 64.12 | $64.52 | 28100 |
| 2024-09-30 | 64.02 | $64.90 | 85800 |
| 2024-09-27 | 63.88 | $64.61 | 17400 |
| 2024-09-26 | 63.76 | $64.77 | 15400 |
| 2024-09-25 | 63.62 | $64.43 | 28200 |
| 2024-09-24 | 63.51 | $64.62 | 101900 |
| 2024-09-23 | 63.37 | $64.39 | 44700 |
| 2024-09-20 | 63.26 | $64.20 | 22200 |
| 2024-09-19 | 63.15 | $64.50 | 28100 |
| 2024-09-18 | 63.01 | $63.49 | 18400 |
| 2024-09-17 | 62.97 | $63.73 | 47200 |
| 2024-09-16 | 62.90 | $63.74 | 14300 |
| 2024-09-13 | 62.83 | $63.70 | 23500 |
| 2024-09-12 | 62.75 | $63.25 | 14600 |
| 2024-09-11 | 62.71 | $62.80 | 17400 |
| 2024-09-10 | 62.71 | $62.18 | 15600 |
| 2024-09-09 | 62.76 | $61.94 | 19800 |
| 2024-09-06 | 62.83 | $61.27 | 36000 |
| 2024-09-05 | 62.95 | $62.11 | 22800 |
| 2024-09-04 | 62.99 | $62.46 | 23600 |
| 2024-09-03 | 62.97 | $62.44 | 73100 |
| 2024-08-30 | 62.94 | $63.87 | 24300 |
| 2024-08-29 | 62.75 | $63.34 | 25600 |
| 2024-08-28 | 62.61 | $63.38 | 24000 |
| 2024-08-27 | 62.45 | $63.65 | 17900 |
| 2024-08-26 | 62.26 | $63.47 | 20200 |
| 2024-08-23 | 62.08 | $63.67 | 19800 |
| 2024-08-22 | 61.87 | $62.92 | 26800 |
| 2024-08-21 | 61.72 | $63.50 | 11800 |
| 2024-08-20 | 61.50 | $63.24 | 54600 |
| 2024-08-19 | 61.30 | $63.33 | 56200 |
| 2024-08-16 | 61.09 | $62.77 | 26300 |
| 2024-08-15 | 60.93 | $62.67 | 17800 |
| 2024-08-14 | 60.77 | $61.87 | 23100 |
| 2024-08-13 | 60.69 | $61.67 | 17900 |
| 2024-08-12 | 60.64 | $60.53 | 20200 |
| 2024-08-09 | 60.71 | $60.61 | 17800 |
| 2024-08-08 | 60.79 | $60.29 | 30600 |
| 2024-08-07 | 60.90 | $58.92 | 30700 |
| 2024-08-06 | 61.17 | $59.37 | 165400 |
| 2024-08-05 | 61.40 | $58.92 | 102800 |
| 2024-08-02 | 61.70 | $60.61 | 42400 |
| 2024-08-01 | 61.84 | $61.31 | 29600 |
| 2024-07-31 | 61.91 | $62.14 | 20700 |
| 2024-07-30 | 61.91 | $61.31 | 21100 |
| 2024-07-29 | 61.98 | $61.49 | 24500 |
| 2024-07-26 | 62.03 | $61.52 | 25200 |
| 2024-07-25 | 62.09 | $60.69 | 23000 |
| 2024-07-24 | 62.22 | $60.88 | 21900 |
| 2024-07-23 | 62.34 | $62.14 | 20900 |
| 2024-07-22 | 62.34 | $62.47 | 15300 |
| 2024-07-19 | 62.30 | $61.67 | 21400 |
| 2024-07-18 | 62.34 | $62.06 | 20300 |
| 2024-07-17 | 62.34 | $62.51 | 896200 |
| 2024-07-16 | 62.29 | $63.46 | 20600 |
| 2024-07-15 | 62.14 | $63.07 | 21300 |
| 2024-07-12 | 62.02 | $62.91 | 24800 |
| 2024-07-11 | 61.91 | $62.42 | 27000 |
| 2024-07-10 | 61.84 | $62.88 | 14400 |
| 2024-07-09 | 61.70 | $62.26 | 16200 |
| 2024-07-08 | 61.62 | $62.21 | 13500 |
| 2024-07-05 | 61.53 | $62.15 | 20300 |
| 2024-07-03 | 61.43 | $61.92 | 17000 |
| 2024-07-02 | 61.35 | $61.59 | 19600 |
| 2024-07-01 | 61.28 | $61.33 | 59900 |
| 2024-06-28 | 61.23 | $61.32 | 16800 |
| 2024-06-27 | 61.16 | $61.48 | 13500 |
| 2024-06-26 | 61.07 | $61.50 | 19500 |
| 2024-06-25 | 60.97 | $61.53 | 18700 |
| 2024-06-24 | 60.85 | $61.33 | 29500 |
| 2024-06-21 | 60.75 | $61.49 | 16600 |
| 2024-06-20 | 60.61 | $61.82 | 27100 |
| 2024-06-18 | 60.43 | $62.08 | 21200 |
| 2024-06-17 | 60.22 | $61.73 | 11800 |
| 2024-06-14 | 60.03 | $61.20 | 13000 |
| 2024-06-13 | 59.87 | $61.26 | 23100 |
| 2024-06-12 | 59.71 | $60.92 | 65000 |
| 2024-06-11 | 59.56 | $60.46 | 101000 |
| 2024-06-10 | 59.45 | $60.11 | 57200 |
| 2024-06-07 | 59.36 | $59.82 | 70700 |
| 2024-06-06 | 59.30 | $60.03 | 64200 |
| 2024-06-05 | 59.20 | $60.09 | 92100 |
| 2024-06-04 | 59.08 | $59.32 | 87200 |
| 2024-06-03 | 59.03 | $59.19 | 95000 |
| 2024-05-31 | 58.99 | $59.09 | 79000 |
| 2024-05-30 | 58.94 | $58.64 | 108000 |
| 2024-05-29 | 58.92 | $58.89 | 108200 |
| 2024-05-28 | 58.87 | $59.34 | 83500 |
| 2024-05-24 | 58.76 | $59.33 | 154500 |
| 2024-05-23 | 58.63 | $59.01 | 90900 |
| 2024-05-22 | 58.53 | $59.25 | 98700 |
| 2024-05-21 | 58.39 | $59.42 | 110600 |
| 2024-05-20 | 58.23 | $59.43 | 83200 |
| 2024-05-17 | 58.04 | $59.19 | 111700 |
| 2024-05-16 | 57.86 | $59.28 | 103600 |
| 2024-05-15 | 57.66 | $59.32 | 282400 |
| 2024-05-14 | 57.44 | $58.61 | 92600 |
| 2024-05-13 | 57.28 | $58.35 | 141900 |
| 2024-05-10 | 57.13 | $58.38 | 114800 |
| 2024-05-09 | 56.98 | $58.13 | 100900 |
| 2024-05-08 | 56.84 | $57.80 | 126700 |
| 2024-05-07 | 56.74 | $57.79 | 110000 |
| 2024-05-06 | 56.64 | $57.79 | 95100 |
| 2024-05-03 | 56.55 | $57.22 | 114900 |
| 2024-05-02 | 56.51 | $56.33 | 131800 |
| 2024-05-01 | 56.56 | $55.94 | 197900 |
| 2024-04-30 | 56.66 | $56.20 | 120600 |
| 2024-04-29 | 56.75 | $56.93 | 140800 |
| 2024-04-26 | 56.77 | $56.84 | 142600 |
| 2024-04-25 | 56.82 | $56.41 | 102100 |
| 2024-04-24 | 56.91 | $56.72 | 92800 |
| 2024-04-23 | 56.99 | $56.71 | 138400 |
| 2024-04-22 | 57.07 | $56.01 | 327300 |
| 2024-04-19 | 57.24 | $55.59 | 118400 |
| 2024-04-18 | 57.46 | $56.10 | 144500 |
| 2024-04-17 | 57.64 | $56.15 | 110600 |
| 2024-04-16 | 57.83 | $56.44 | 153400 |
| 2024-04-15 | 57.99 | $56.61 | 138400 |
| 2024-04-12 | 58.14 | $57.31 | 127700 |
| 2024-04-11 | 58.23 | $58.08 | 96500 |
| 2024-04-10 | 58.25 | $57.56 | 114200 |
| 2024-04-09 | 58.32 | $58.20 | 91700 |
| 2024-04-08 | 58.32 | $58.11 | 114900 |
| 2024-04-05 | 58.33 | $58.11 | 186700 |
| 2024-04-04 | 58.33 | $57.49 | 184200 |
| 2024-04-03 | 58.40 | $58.37 | 195700 |
| 2024-04-02 | 58.38 | $58.37 | 44300 |
| 2024-04-01 | 58.35 | $58.74 | 138400 |
| 2024-03-28 | 58.28 | $58.94 | 95500 |
| 2024-03-27 | 58.19 | $58.81 | 89000 |
| 2024-03-26 | 58.10 | $58.36 | 118300 |
| 2024-03-25 | 58.04 | $58.63 | 114300 |
| 2024-03-22 | 57.96 | $58.80 | 124600 |
| 2024-03-21 | 57.84 | $58.80 | 42600 |
| 2024-03-20 | 57.72 | $58.55 | 102800 |
| 2024-03-19 | 57.61 | $57.98 | 176900 |
| 2024-03-18 | 57.55 | $57.62 | 101400 |
| 2024-03-15 | 57.51 | $57.35 | 92800 |
| 2024-03-14 | 57.49 | $57.92 | 130500 |
| 2024-03-13 | 57.41 | $58.13 | 93600 |
| 2024-03-12 | 57.29 | $58.01 | 111800 |
| 2024-03-11 | 57.18 | $57.46 | 182100 |
| 2024-03-08 | 57.12 | $57.49 | 104700 |
| 2024-03-07 | 57.04 | $57.94 | 119500 |
| 2024-03-06 | 56.92 | $57.56 | 125800 |
| 2024-03-05 | 56.82 | $57.13 | 107300 |
| 2024-03-04 | 56.75 | $57.53 | 126600 |
| 2024-03-01 | 56.64 | $57.69 | 100500 |
| 2024-02-29 | 56.49 | $57.15 | 140100 |
| 2024-02-28 | 56.39 | $57.04 | 108800 |
| 2024-02-27 | 56.30 | $57.06 | 112700 |
| 2024-02-26 | 56.19 | $56.97 | 108000 |
| 2024-02-23 | 56.09 | $57.07 | 90400 |
| 2024-02-22 | 55.96 | $56.93 | 134800 |
| 2024-02-21 | 55.84 | $55.76 | 124100 |
| 2024-02-20 | 55.83 | $55.79 | 83600 |
| 2024-02-16 | 55.82 | $56.18 | 327000 |
| 2024-02-15 | 55.76 | $56.40 | 556100 |
| 2024-02-14 | 55.67 | $56.00 | 110400 |
| 2024-02-13 | 55.61 | $55.49 | 78500 |
| 2024-02-12 | 55.59 | $56.21 | 78600 |
| 2024-02-09 | 55.49 | $56.29 | 204400 |
| 2024-02-08 | 55.37 | $56.05 | 87100 |
| 2024-02-07 | 55.27 | $55.94 | 109200 |
| 2024-02-06 | 55.17 | $55.51 | 110100 |
| 2024-02-05 | 55.10 | $55.34 | 86600 |
| 2024-02-02 | 55.04 | $55.70 | 83300 |
| 2024-02-01 | 54.93 | $55.35 | 96800 |
| 2024-01-31 | 54.85 | $54.74 | 188800 |
| 2024-01-30 | 54.82 | $55.65 | 118100 |
| 2024-01-29 | 54.69 | $55.65 | 2.3M |
| 2024-01-26 | 54.57 | $55.21 | 120300 |
| 2024-01-25 | 54.48 | $55.32 | 81800 |
| 2024-01-24 | 54.37 | $55.15 | 86900 |
| 2024-01-23 | 54.28 | $55.27 | 125800 |
| 2024-01-22 | 54.17 | $55.16 | 114300 |
| 2024-01-19 | 54.06 | $54.86 | 97700 |
| 2024-01-18 | 53.98 | $54.28 | 111500 |
| 2024-01-17 | 53.96 | $53.77 | 101700 |
| 2024-01-16 | 53.98 | $53.99 | 120100 |
| 2024-01-12 | 53.98 | $54.24 | 94200 |
| 2024-01-11 | 53.96 | $54.13 | 83900 |
| 2024-01-10 | 53.95 | $54.14 | 74200 |
| 2024-01-09 | 53.92 | $53.80 | 218600 |
| 2024-01-08 | 53.93 | $53.98 | 94500 |
| 2024-01-05 | 53.91 | $53.38 | 93200 |
| 2024-01-04 | 53.94 | $53.28 | 140400 |
| 2024-01-03 | 53.98 | $53.52 | 90500 |
| 2024-01-02 | 53.99 | $53.94 | 66800 |
| 2023-12-29 | 53.95 | $54.34 | 51600 |
| 2023-12-28 | 53.87 | $54.48 | 65000 |
| 2023-12-27 | 53.76 | $54.42 | 64900 |
| 2023-12-26 | 53.64 | $54.37 | 59100 |
| 2023-12-22 | 53.52 | $54.19 | 80800 |
| 2023-12-21 | 53.40 | $54.11 | 87900 |
| 2023-12-20 | 53.29 | $53.65 | 97600 |
| 2023-12-19 | 53.20 | $54.37 | 85700 |
| 2023-12-18 | 53.04 | $54.01 | 23000 |
| 2023-12-15 | 52.90 | $53.90 | 23700 |
| 2023-12-14 | 52.76 | $54.13 | 31500 |
| 2023-12-13 | 52.59 | $54.06 | 40900 |
| 2023-12-12 | 52.41 | $53.21 | 25000 |
| 2023-12-11 | 52.30 | $52.96 | 17600 |
| 2023-12-08 | 52.20 | $52.72 | 21800 |
| 2023-12-07 | 52.12 | $52.57 | 22500 |
| 2023-12-06 | 52.03 | $52.16 | 23000 |
| 2023-12-05 | 51.98 | $52.37 | 26000 |
| 2023-12-04 | 51.89 | $52.49 | 34600 |
| 2023-12-01 | 51.79 | $52.58 | 32200 |
| 2023-11-30 | 51.66 | $52.23 | 112800 |
| 2023-11-29 | 51.54 | $51.96 | 16300 |
| 2023-11-28 | 51.43 | $52.02 | 20900 |
| 2023-11-27 | 51.30 | $51.99 | 21500 |
| 2023-11-24 | 51.15 | $52.08 | 8700 |
| 2023-11-22 | 50.97 | $52.09 | 46600 |
| 2023-11-21 | 50.77 | $51.90 | 35000 |
| 2023-11-20 | 50.57 | $51.98 | 20700 |
| 2023-11-17 | 50.35 | $51.59 | 37400 |
| 2023-11-16 | 50.16 | $51.59 | 23200 |
| 2023-11-15 | 49.95 | $51.64 | 38500 |
| 2023-11-14 | 49.73 | $51.47 | 74200 |
| 2023-11-13 | 49.53 | $50.61 | 22700 |
| 2023-11-10 | 49.40 | $50.70 | 119100 |
| 2023-11-09 | 49.26 | $49.90 | 31000 |
| 2023-11-08 | 49.20 | $50.40 | 45000 |
| 2023-11-07 | 49.10 | $50.33 | 72500 |
| 2023-11-06 | 48.99 | $50.14 | 45100 |
| 2023-11-03 | 48.91 | $49.97 | 36900 |
| 2023-11-02 | 48.84 | $49.54 | 9700 |
| 2023-11-01 | 48.81 | $48.49 | 30400 |
| 2023-10-31 | 48.88 | $48.12 | 53200 |
| 2023-10-30 | 48.99 | $47.91 | 52200 |
| 2023-10-27 | 49.13 | $47.33 | 22100 |
| 2023-10-26 | 49.33 | $47.86 | 27500 |
| 2023-10-25 | 49.48 | $48.37 | 27300 |
| 2023-10-24 | 49.60 | $48.99 | 34000 |
| 2023-10-23 | 49.65 | $48.61 | 14700 |
| 2023-10-20 | 49.74 | $48.86 | 53000 |
| 2023-10-19 | 49.82 | $49.41 | 10400 |
| 2023-10-18 | 49.84 | $49.99 | 13900 |
| 2023-10-17 | 49.82 | $50.54 | 22300 |
| 2023-10-16 | 49.74 | $50.41 | 15700 |
| 2023-10-13 | 49.67 | $49.96 | 6900 |
| 2023-10-12 | 49.65 | $50.20 | 19200 |
| 2023-10-11 | 49.62 | $50.46 | 8800 |
| 2023-10-10 | 49.57 | $50.18 | 18500 |
| 2023-10-09 | 49.54 | $49.96 | 18600 |
| 2023-10-06 | 49.55 | $49.61 | 10800 |
| 2023-10-05 | 49.59 | $49.01 | 13100 |
| 2023-10-04 | 49.71 | $49.02 | 21300 |
| 2023-10-03 | 49.83 | $48.68 | 32400 |
| 2023-10-02 | 50.00 | $49.19 | 33000 |
| 2023-09-29 | 50.13 | $49.29 | 176300 |
| 2023-09-28 | 50.26 | $49.43 | 12200 |
| 2023-09-27 | 50.39 | $49.13 | 25600 |
| 2023-09-26 | 50.57 | $49.13 | 21000 |
| 2023-09-25 | 50.74 | $49.79 | 13800 |
| 2023-09-22 | 50.86 | $49.63 | 19900 |
| 2023-09-21 | 51.00 | $49.71 | 9100 |
| 2023-09-20 | 51.13 | $50.55 | 13500 |
| 2023-09-19 | 51.18 | $50.83 | 21200 |
| 2023-09-18 | 51.20 | $50.91 | 10000 |
| 2023-09-15 | 51.21 | $50.83 | 6500 |
| 2023-09-14 | 51.23 | $51.63 | 10500 |
| 2023-09-13 | 51.16 | $51.18 | 16700 |
| 2023-09-12 | 51.13 | $51.21 | 11600 |
| 2023-09-11 | 51.09 | $51.47 | 6200 |
| 2023-09-08 | 51.04 | $51.18 | 5900 |
| 2023-09-07 | 51.00 | $51.13 | 8800 |
| 2023-09-06 | 50.98 | $51.20 | 9100 |
| 2023-09-05 | 50.94 | $51.56 | 20300 |
| 2023-09-01 | 50.87 | $51.71 | 17700 |
| 2023-08-31 | 50.79 | $51.69 | 41100 |
| 2023-08-30 | 50.70 | $51.69 | 48400 |
| 2023-08-29 | 50.62 | $51.47 | 9300 |
| 2023-08-28 | 50.56 | $50.74 | 5600 |
| 2023-08-25 | 50.57 | $50.44 | 6400 |
| 2023-08-24 | 50.62 | $50.08 | 8900 |
| 2023-08-23 | 50.72 | $50.60 | 15200 |
| 2023-08-22 | 50.77 | $50.17 | 14300 |
| 2023-08-21 | 50.88 | $50.17 | 17100 |
| 2023-08-18 | 50.99 | $49.94 | 8100 |
| 2023-08-17 | 51.13 | $50.01 | 16400 |
| 2023-08-16 | 51.27 | $50.25 | 221500 |
| 2023-08-15 | 51.40 | $50.74 | 14500 |
| 2023-08-14 | 51.48 | $51.22 | 16900 |
| 2023-08-11 | 51.53 | $50.96 | 10800 |
| 2023-08-10 | 51.59 | $51.03 | 10600 |
| 2023-08-09 | 51.65 | $51.04 | 12800 |
| 2023-08-08 | 51.71 | $51.31 | 15300 |
| 2023-08-07 | 51.74 | $51.52 | 5900 |
| 2023-08-04 | 51.74 | $51.11 | 20300 |
| 2023-08-03 | 51.78 | $51.56 | 27100 |
| 2023-08-02 | 51.77 | $51.56 | 13100 |
| 2023-08-01 | 51.75 | $52.12 | 10800 |
| 2023-07-31 | 51.67 | $52.23 | 17700 |
| 2023-07-28 | 51.57 | $52.31 | 11400 |
| 2023-07-27 | 51.45 | $51.82 | 9500 |
| 2023-07-26 | 51.37 | $52.10 | 18700 |
| 2023-07-25 | 51.26 | $52.07 | 13100 |
| 2023-07-24 | 51.13 | $51.88 | 16400 |
| 2023-07-21 | 51.01 | $51.68 | 22400 |
| 2023-07-20 | 50.89 | $51.59 | 18200 |
| 2023-07-19 | 50.78 | $51.91 | 23900 |
| 2023-07-18 | 50.63 | $51.81 | 83500 |
| 2023-07-17 | 50.47 | $51.46 | 7300 |
| 2023-07-14 | 50.35 | $51.15 | 9200 |
| 2023-07-13 | 50.24 | $51.17 | 9200 |
| 2023-07-12 | 50.13 | $50.78 | 11400 |
| 2023-07-11 | 50.05 | $50.45 | 10700 |
| 2023-07-10 | 49.99 | $50.10 | 9700 |
| 2023-07-07 | 49.96 | $49.94 | 9600 |
| 2023-07-06 | 49.94 | $50.13 | 12800 |
| 2023-07-05 | 49.90 | $50.53 | 12400 |
| 2023-07-03 | 49.81 | $50.69 | 12000 |
| 2023-06-30 | 49.69 | $50.55 | 17300 |
| 2023-06-29 | 49.58 | $50.03 | 10000 |
| 2023-06-28 | 49.50 | $49.70 | 22100 |
| 2023-06-27 | 49.45 | $49.77 | 7200 |
| 2023-06-26 | 49.38 | $49.21 | 10100 |
| 2023-06-23 | 49.36 | $49.28 | 8700 |
| 2023-06-22 | 49.32 | $49.68 | 9800 |
| 2023-06-21 | 49.23 | $49.53 | 26400 |
| 2023-06-20 | 49.15 | $49.74 | 30400 |
| 2023-06-16 | 49.04 | $50.04 | 16400 |
| 2023-06-15 | 48.89 | $50.32 | 14600 |
| 2023-06-14 | 48.70 | $49.62 | 15900 |
| 2023-06-13 | 48.57 | $49.68 | 35500 |
| 2023-06-12 | 48.42 | $49.38 | 95000 |
| 2023-06-09 | 48.28 | $48.99 | 15100 |
| 2023-06-08 | 48.18 | $49.02 | 12800 |
| 2023-06-07 | 48.06 | $48.78 | 20400 |
| 2023-06-06 | 47.96 | $48.84 | 17700 |
| 2023-06-05 | 47.85 | $48.71 | 14100 |
| 2023-06-02 | 47.75 | $48.81 | 13700 |
| 2023-06-01 | 47.62 | $48.04 | 137000 |
| 2023-05-31 | 47.56 | $47.61 | 228900 |
| 2023-05-30 | 47.55 | $47.90 | 25200 |
| 2023-05-26 | 47.50 | $48.01 | 22500 |
| 2023-05-25 | 47.44 | $47.37 | 33800 |
| 2023-05-24 | 47.45 | $47.09 | 9300 |
| 2023-05-23 | 47.48 | $47.51 | 7200 |
| 2023-05-22 | 47.47 | $47.97 | 13900 |
| 2023-05-19 | 47.41 | $47.96 | 8800 |
| 2023-05-18 | 47.35 | $47.95 | 28700 |
| 2023-05-17 | 47.30 | $47.54 | 22600 |
| 2023-05-16 | 47.28 | $47.00 | 19000 |
| 2023-05-15 | 47.32 | $47.32 | 39100 |
| 2023-05-12 | 47.33 | $47.23 | 14800 |
| 2023-05-11 | 47.35 | $47.24 | 5900 |
| 2023-05-10 | 47.37 | $47.34 | 13900 |
| 2023-05-09 | 47.39 | $47.26 | 15800 |
| 2023-05-08 | 47.41 | $47.43 | 21600 |
| 2023-05-05 | 47.42 | $47.42 | 25900 |
| 2023-05-04 | 47.43 | $46.58 | 30300 |
| 2023-05-03 | 47.52 | $47.02 | 14600 |
| 2023-05-02 | 47.57 | $47.38 | 16200 |
| 2023-05-01 | 47.59 | $47.96 | 20500 |
| 2023-04-28 | 47.55 | $47.92 | 126500 |
| 2023-04-27 | 47.50 | $47.50 | 7900 |
| 2023-04-26 | 47.50 | $46.67 | 8200 |
| 2023-04-25 | 47.57 | $46.97 | 13300 |
| 2023-04-24 | 47.61 | $47.71 | 7900 |
| 2023-04-21 | 47.56 | $47.72 | 23300 |
| 2023-04-20 | 47.51 | $47.68 | 11800 |
| 2023-04-19 | 47.45 | $47.83 | 19700 |
| 2023-04-18 | 47.37 | $47.89 | 13600 |
| 2023-04-17 | 47.27 | $47.84 | 12500 |
| 2023-04-14 | 47.17 | $47.81 | 18300 |
| 2023-04-13 | 47.06 | $47.98 | 69900 |
| 2023-04-12 | 46.92 | $47.36 | 16000 |
| 2023-04-11 | 46.83 | $47.47 | 14600 |
| 2023-04-10 | 46.71 | $47.38 | 17500 |
| 2023-04-06 | 46.60 | $47.34 | 11900 |
| 2023-04-05 | 46.48 | $47.25 | 15300 |
| 2023-04-04 | 46.36 | $47.31 | 16100 |
| 2023-04-03 | 46.23 | $47.70 | 15700 |
| 2023-03-31 | 46.07 | $47.45 | 63000 |
| 2023-03-30 | 45.93 | $46.81 | 10600 |
| 2023-03-29 | 45.85 | $46.59 | 15300 |
| 2023-03-28 | 45.78 | $46.00 | 19700 |
| 2023-03-27 | 45.77 | $46.06 | 13200 |
| 2023-03-24 | 45.76 | $45.90 | 14700 |
| 2023-03-23 | 45.77 | $45.71 | 37300 |
| 2023-03-22 | 45.80 | $45.43 | 55500 |
| 2023-03-21 | 45.86 | $46.28 | 10900 |
| 2023-03-20 | 45.84 | $45.72 | 20300 |
| 2023-03-17 | 45.88 | $45.22 | 16900 |
| 2023-03-16 | 45.98 | $45.98 | 20600 |
| 2023-03-15 | 46.02 | $45.16 | 11200 |
| 2023-03-14 | 46.15 | $45.49 | 32200 |
| 2023-03-13 | 46.26 | $44.73 | 30600 |
| 2023-03-10 | 46.46 | $44.94 | 75500 |
| 2023-03-09 | 46.65 | $45.72 | 21500 |
| 2023-03-08 | 46.77 | $46.51 | 43700 |
| 2023-03-07 | 46.83 | $46.50 | 33600 |
| 2023-03-06 | 46.89 | $47.27 | 11600 |
| 2023-03-03 | 46.89 | $47.10 | 17600 |
| 2023-03-02 | 46.91 | $46.50 | 26500 |
| 2023-03-01 | 46.99 | $46.10 | 14100 |
| 2023-02-28 | 47.12 | $46.28 | 13800 |
| 2023-02-27 | 47.23 | $46.37 | 45800 |
| 2023-02-24 | 47.33 | $46.12 | 11800 |
| 2023-02-23 | 47.46 | $46.63 | 9700 |
| 2023-02-22 | 47.54 | $46.46 | 29700 |
| 2023-02-21 | 47.64 | $46.55 | 12800 |
| 2023-02-17 | 47.72 | $47.49 | 247000 |
| 2023-02-16 | 47.71 | $47.67 | 21500 |
| 2023-02-15 | 47.67 | $48.21 | 12800 |
| 2023-02-14 | 47.56 | $48.00 | 11700 |
| 2023-02-13 | 47.47 | $48.04 | 9000 |
| 2023-02-10 | 47.36 | $47.49 | 60100 |
| 2023-02-09 | 47.29 | $47.42 | 6800 |
| 2023-02-08 | 47.22 | $47.81 | 8500 |
| 2023-02-07 | 47.11 | $48.43 | 19600 |
| 2023-02-06 | 46.92 | $47.84 | 46600 |
| 2023-02-03 | 46.76 | $48.30 | 15500 |
| 2023-02-02 | 46.55 | $48.51 | 16500 |
| 2023-02-01 | 46.29 | $47.75 | 22700 |
| 2023-01-31 | 46.09 | $47.08 | 55900 |
| 2023-01-30 | 45.94 | $46.31 | 18900 |
| 2023-01-27 | 45.86 | $46.96 | 21800 |
| 2023-01-26 | 45.70 | $46.79 | 19900 |
| 2023-01-25 | 45.54 | $46.22 | 15400 |
| 2023-01-24 | 45.43 | $46.27 | 15600 |
| 2023-01-23 | 45.30 | $46.40 | 89100 |
| 2023-01-20 | 45.16 | $45.85 | 11600 |
| 2023-01-19 | 45.05 | $44.99 | 13000 |
| 2023-01-18 | 45.03 | $45.32 | 23100 |
| 2023-01-17 | 44.98 | $45.96 | 189800 |
| 2023-01-13 | 44.85 | $46.00 | 15800 |
| 2023-01-12 | 44.73 | $45.88 | 11200 |
| 2023-01-11 | 44.62 | $45.76 | 54500 |
| 2023-01-10 | 44.53 | $45.13 | 10500 |
| 2023-01-09 | 44.50 | $44.84 | 28800 |
| 2023-01-06 | 44.50 | $44.88 | 16900 |
| 2023-01-05 | 44.51 | $43.78 | 33700 |
| 2023-01-04 | 44.62 | $44.38 | 45300 |
| 2023-01-03 | 44.69 | $44.04 | 94900 |
| 2022-12-30 | 44.81 | $44.40 | 88200 |
| 2022-12-29 | 44.91 | $44.50 | 24100 |
| 2022-12-28 | 45.01 | $43.73 | 14200 |
| 2022-12-27 | 45.19 | $44.32 | 22600 |
| 2022-12-23 | 45.33 | $44.49 | 91800 |
| 2022-12-22 | 45.46 | $44.36 | 24200 |
| 2022-12-21 | 45.62 | $44.93 | 14600 |
| 2022-12-20 | 45.72 | $44.25 | 18400 |
| 2022-12-19 | 45.90 | $44.19 | 14000 |
| 2022-12-16 | 46.10 | $44.65 | 81600 |
| 2022-12-15 | 46.25 | $45.26 | 18100 |
| 2022-12-14 | 46.35 | $46.37 | 48100 |
| 2022-12-13 | 46.35 | $46.75 | 12000 |
| 2022-12-12 | 46.30 | $46.38 | 32000 |
| 2022-12-09 | 46.29 | $45.75 | 17900 |
| 2022-12-08 | 46.34 | $46.03 | 31400 |
| 2022-12-07 | 46.36 | $45.62 | 22300 |
| 2022-12-06 | 46.40 | $45.75 | 22000 |
| 2022-12-05 | 46.43 | $46.48 | 13000 |
| 2022-12-02 | 46.38 | $47.28 | 58200 |
| 2022-12-01 | 46.22 | $47.41 | 10900 |
| 2022-11-30 | 46.04 | $47.31 | 120200 |
| 2022-11-29 | 45.85 | $45.82 | 6800 |
| 2022-11-28 | 45.80 | $45.95 | 16000 |
| 2022-11-25 | 45.74 | $46.69 | 7100 |
| 2022-11-23 | 45.59 | $46.69 | 16300 |
| 2022-11-22 | 45.42 | $46.48 | 14100 |
| 2022-11-21 | 45.27 | $45.88 | 31900 |
| 2022-11-18 | 45.16 | $45.98 | 14600 |
| 2022-11-17 | 45.03 | $45.80 | 7500 |
| 2022-11-16 | 44.90 | $45.95 | 250000 |
| 2022-11-15 | 44.73 | $46.33 | 11400 |
| 2022-11-14 | 44.52 | $46.01 | 12900 |
| 2022-11-11 | 44.31 | $46.39 | 13400 |
| 2022-11-10 | 44.05 | $45.94 | 22600 |
| 2022-11-09 | 43.82 | $43.60 | 11400 |
| 2022-11-08 | 43.79 | $44.51 | 11900 |
| 2022-11-07 | 43.67 | $44.16 | 29200 |
| 2022-11-04 | 43.57 | $43.64 | 27300 |
| 2022-11-03 | 43.51 | $43.05 | 16200 |
| 2022-11-02 | 43.51 | $43.52 | 15900 |
| 2022-11-01 | 43.46 | $44.72 | 26700 |
| 2022-10-31 | 43.30 | $44.67 | 37400 |
| 2022-10-28 | 43.13 | $45.01 | 15100 |
| 2022-10-27 | 42.91 | $43.79 | 24100 |
| 2022-10-26 | 42.80 | $43.98 | 82300 |
| 2022-10-25 | 42.66 | $44.31 | 12800 |
| 2022-10-24 | 42.48 | $43.52 | 29600 |
| 2022-10-21 | 42.38 | $42.92 | 22500 |
| 2022-10-20 | 42.33 | $42.10 | 4100 |
| 2022-10-19 | 42.36 | $42.50 | 12400 |
| 2022-10-18 | 42.36 | $42.88 | 17100 |
| 2022-10-17 | 42.33 | $42.50 | 19400 |
| 2022-10-14 | 42.35 | $41.47 | 36100 |
| 2022-10-13 | 42.48 | $42.55 | 32800 |
| 2022-10-12 | 42.52 | $41.41 | 40500 |
| 2022-10-11 | 42.69 | $41.59 | 17200 |
| 2022-10-10 | 42.87 | $41.84 | 21200 |
| 2022-10-07 | 43.04 | $42.08 | 20100 |
| 2022-10-06 | 43.22 | $43.28 | 17000 |
| 2022-10-05 | 43.29 | $43.67 | 12900 |
| 2022-10-04 | 43.34 | $43.68 | 27800 |
| 2022-10-03 | 43.40 | $42.49 | 32100 |
| 2022-09-30 | 43.59 | $41.53 | 132100 |
| 2022-09-29 | 43.88 | $42.05 | 38600 |
| 2022-09-28 | 44.15 | $42.97 | 18100 |
| 2022-09-27 | 44.34 | $42.12 | 45900 |
| 2022-09-26 | 44.64 | $42.17 | 28900 |
| 2022-09-23 | 44.95 | $42.69 | 108400 |
| 2022-09-22 | 45.25 | $43.38 | 36500 |
| 2022-09-21 | 45.50 | $43.82 | 7700 |
| 2022-09-20 | 45.73 | $44.41 | 50500 |
| 2022-09-19 | 45.92 | $44.86 | 11500 |
| 2022-09-16 | 46.08 | $44.59 | 28800 |
| 2022-09-15 | 46.30 | $45.06 | 14200 |
| 2022-09-14 | 46.50 | $45.61 | 24300 |
| 2022-09-13 | 46.66 | $45.56 | 20500 |
| 2022-09-12 | 46.85 | $47.50 | 6500 |
| 2022-09-09 | 46.86 | $47.12 | 9700 |
| 2022-09-08 | 46.92 | $46.38 | 10800 |
| 2022-09-07 | 47.07 | $46.02 | 24800 |
| 2022-09-06 | 47.25 | $45.37 | 37500 |
| 2022-09-02 | 47.51 | $45.46 | 11200 |
| 2022-09-01 | 47.78 | $45.93 | 16200 |
| 2022-08-31 | 48.02 | $45.84 | 23100 |
| 2022-08-30 | 48.27 | $46.11 | 74000 |
| 2022-08-29 | 48.51 | $46.74 | 17300 |
| 2022-08-26 | 48.69 | $47.10 | 44000 |
| 2022-08-25 | 48.84 | $48.74 | 8500 |
| 2022-08-24 | 48.84 | $47.99 | 8900 |
| 2022-08-23 | 48.89 | $47.95 | 11300 |
| 2022-08-22 | 48.94 | $48.10 | 24100 |
| 2022-08-19 | 48.97 | $49.14 | 55000 |
| 2022-08-18 | 48.89 | $49.84 | 11400 |
| 2022-08-17 | 48.73 | $49.62 | 11600 |
| 2022-08-16 | 48.57 | $50.02 | 22900 |
| 2022-08-15 | 48.35 | $49.89 | 33600 |
| 2022-08-12 | 48.13 | $49.67 | 20400 |
| 2022-08-11 | 47.90 | $48.94 | 21800 |
| 2022-08-10 | 47.73 | $49.03 | 12800 |
| 2022-08-09 | 47.52 | $47.97 | 10700 |
| 2022-08-08 | 47.41 | $48.39 | 28100 |
| 2022-08-05 | 47.23 | $48.44 | 33300 |
| 2022-08-04 | 47.04 | $48.42 | 31100 |
| 2022-08-03 | 46.84 | $48.32 | 45700 |
| 2022-08-02 | 46.63 | $47.60 | 11100 |
| 2022-08-01 | 46.48 | $47.95 | 34200 |
| 2022-07-29 | 46.28 | $48.10 | 31200 |
| 2022-07-28 | 46.05 | $47.58 | 19800 |
| 2022-07-27 | 45.85 | $46.95 | 20900 |
| 2022-07-26 | 45.70 | $45.93 | 16700 |
| 2022-07-25 | 45.64 | $46.38 | 25800 |
| 2022-07-22 | 45.54 | $46.29 | 35400 |
| 2022-07-21 | 45.44 | $46.81 | 221200 |
| 2022-07-20 | 45.27 | $46.50 | 17700 |
| 2022-07-19 | 45.13 | $46.21 | 17700 |
| 2022-07-18 | 44.99 | $45.04 | 21700 |
| 2022-07-15 | 44.95 | $45.39 | 19000 |
| 2022-07-14 | 44.88 | $44.62 | 31100 |
| 2022-07-13 | 44.87 | $44.76 | 35900 |
| 2022-07-12 | 44.85 | $44.94 | 15500 |
| 2022-07-11 | 44.82 | $45.27 | 56700 |
| 2022-07-08 | 44.76 | $45.71 | 57300 |
| 2022-07-07 | 44.67 | $45.77 | 94500 |
| 2022-07-06 | 44.59 | $45.06 | 50200 |
| 2022-07-05 | 44.60 | $44.78 | 90000 |
| 2022-07-01 | 44.64 | $44.68 | 16200 |
| 2022-06-30 | 44.72 | $44.22 | 145900 |
| 2022-06-29 | 44.85 | $44.57 | 34900 |
| 2022-06-28 | 44.97 | $44.66 | 29000 |
| 2022-06-27 | 45.10 | $45.46 | 45800 |
| 2022-06-24 | 45.17 | $45.60 | 22400 |
| 2022-06-23 | 45.22 | $44.33 | 36000 |
| 2022-06-22 | 45.41 | $43.77 | 32000 |
| 2022-06-21 | 45.66 | $43.81 | 36600 |
| 2022-06-17 | 45.92 | $42.83 | 74900 |
| 2022-06-16 | 46.29 | $42.98 | 66300 |
| 2022-06-15 | 46.65 | $44.43 | 40100 |
| 2022-06-14 | 46.89 | $43.83 | 31900 |
| 2022-06-13 | 47.21 | $44.06 | 198500 |
| 2022-06-10 | 47.51 | $45.73 | 43100 |
| 2022-06-09 | 47.66 | $47.07 | 17300 |
| 2022-06-08 | 47.68 | $48.12 | 30100 |
| 2022-06-07 | 47.59 | $48.70 | 14200 |
| 2022-06-06 | 47.43 | $48.20 | 100200 |
| 2022-06-03 | 47.32 | $48.15 | 27500 |
| 2022-06-02 | 47.22 | $48.74 | 57300 |
| 2022-06-01 | 47.07 | $47.86 | 85600 |
| 2022-05-31 | 47.00 | $48.34 | 62100 |
| 2022-05-27 | 46.89 | $48.67 | 78600 |
| 2022-05-26 | 46.75 | $47.60 | 40000 |
| 2022-05-25 | 46.71 | $46.64 | 54400 |
| 2022-05-24 | 46.78 | $46.20 | 37200 |
| 2022-05-23 | 46.91 | $46.48 | 35900 |
| 2022-05-20 | 47.02 | $45.73 | 120400 |
| 2022-05-19 | 47.22 | $45.59 | 61200 |
| 2022-05-18 | 47.46 | $45.89 | 58700 |
| 2022-05-17 | 47.69 | $47.82 | 50200 |
| 2022-05-16 | 47.76 | $47.01 | 18100 |
| 2022-05-13 | 47.93 | $47.08 | 90900 |
| 2022-05-12 | 48.10 | $46.09 | 26000 |
| 2022-05-11 | 48.39 | $45.92 | 78500 |
| 2022-05-10 | 48.72 | $46.61 | 118000 |
| 2022-05-09 | 49.01 | $46.61 | 37800 |
| 2022-05-06 | 49.32 | $47.94 | 25800 |
| 2022-05-05 | 49.53 | $48.47 | 57300 |
| 2022-05-04 | 49.70 | $50.32 | 63600 |
| 2022-05-03 | 49.70 | $48.65 | 37300 |
| 2022-05-02 | 49.88 | $48.32 | 90800 |
| 2022-04-29 | 50.11 | $48.12 | 278200 |
| 2022-04-28 | 50.38 | $49.73 | 53000 |
| 2022-04-27 | 50.51 | $48.67 | 71300 |
| 2022-04-26 | 50.76 | $48.60 | 103500 |
| 2022-04-25 | 51.04 | $49.78 | 24800 |
| 2022-04-22 | 51.22 | $49.43 | 47200 |
| 2022-04-21 | 51.45 | $50.79 | 21900 |
| 2022-04-20 | 51.55 | $51.49 | 34000 |
| 2022-04-19 | 51.59 | $51.37 | 25700 |
| 2022-04-18 | 51.63 | $50.56 | 40700 |
| 2022-04-14 | 51.77 | $50.71 | 26300 |
| 2022-04-13 | 51.89 | $51.28 | 21200 |
| 2022-04-12 | 51.95 | $50.73 | 45100 |
| 2022-04-11 | 52.06 | $50.91 | 37000 |
| 2022-04-08 | 52.14 | $51.87 | 34200 |
| 2022-04-07 | 52.11 | $51.96 | 34900 |
| 2022-04-06 | 52.07 | $51.59 | 54300 |
| 2022-04-05 | 52.05 | $52.08 | 21300 |
| 2022-04-04 | 51.97 | $52.72 | 33600 |
| 2022-04-01 | 51.81 | $52.34 | 31800 |
| 2022-03-31 | 51.67 | $52.27 | 177700 |
| 2022-03-30 | 51.54 | $52.99 | 31900 |
| 2022-03-29 | 51.33 | $53.37 | 44000 |
| 2022-03-28 | 51.07 | $52.68 | 46300 |
| 2022-03-25 | 50.86 | $52.34 | 36600 |
| 2022-03-24 | 50.68 | $52.13 | 18200 |
| 2022-03-23 | 50.51 | $51.37 | 23600 |
| 2022-03-22 | 50.40 | $52.11 | 105900 |
| 2022-03-21 | 50.21 | $51.55 | 35800 |
| 2022-03-18 | 50.06 | $51.77 | 20600 |
| 2022-03-17 | 49.89 | $51.22 | 31900 |
| 2022-03-16 | 49.78 | $50.64 | 60800 |
| 2022-03-15 | 49.72 | $49.56 | 36300 |
| 2022-03-14 | 49.78 | $48.49 | 74300 |
| 2022-03-11 | 49.95 | $48.90 | 38100 |
| 2022-03-10 | 50.09 | $49.50 | 62800 |
| 2022-03-09 | 50.19 | $49.88 | 38900 |
| 2022-03-08 | 50.27 | $48.58 | 84200 |
| 2022-03-07 | 50.49 | $49.08 | 94400 |
| 2022-03-04 | 50.68 | $50.58 | 47300 |
| 2022-03-03 | 50.74 | $50.88 | 35600 |
| 2022-03-02 | 50.77 | $51.08 | 30300 |
| 2022-03-01 | 50.80 | $50.25 | 22100 |
| 2022-02-28 | 50.92 | $50.65 | 56400 |
| 2022-02-25 | 51.00 | $50.79 | 28700 |
| 2022-02-24 | 51.07 | $49.66 | 100800 |
| 2022-02-23 | 51.25 | $48.90 | 90700 |
| 2022-02-22 | 51.52 | $49.80 | 148500 |
| 2022-02-18 | 51.70 | $50.41 | 74300 |
| 2022-02-17 | 51.83 | $50.70 | 42500 |
| 2022-02-16 | 51.94 | $51.73 | 33400 |
| 2022-02-15 | 51.96 | $51.70 | 30400 |
| 2022-02-14 | 51.98 | $51.02 | 69100 |
| 2022-02-11 | 52.08 | $51.13 | 60800 |
| 2022-02-10 | 52.19 | $52.06 | 43600 |
| 2022-02-09 | 52.22 | $53.08 | 30700 |
| 2022-02-08 | 52.16 | $52.32 | 30700 |
| 2022-02-07 | 52.18 | $52.03 | 54400 |
| 2022-02-04 | 52.24 | $52.29 | 50000 |
| 2022-02-03 | 52.29 | $52.40 | 34700 |
| 2022-02-02 | 52.33 | $53.58 | 25400 |
| 2022-02-01 | 52.28 | $52.84 | 38200 |
| 2022-01-31 | 52.31 | $52.59 | 176700 |
| 2022-01-28 | 52.38 | $51.69 | 61400 |
| 2022-01-27 | 52.56 | $50.46 | 55500 |
| 2022-01-26 | 52.88 | $50.58 | 84800 |
| 2022-01-25 | 53.22 | $50.76 | 76800 |
| 2022-01-24 | 53.56 | $51.40 | 300200 |
| 2022-01-21 | 53.87 | $51.24 | 131200 |
| 2022-01-20 | 54.20 | $51.92 | 72200 |
| 2022-01-19 | 54.49 | $52.53 | 27200 |
| 2022-01-18 | 54.72 | $52.97 | 72700 |
| 2022-01-14 | 54.91 | $54.02 | 32900 |
| 2022-01-13 | 55.01 | $54.00 | 34800 |
| 2022-01-12 | 55.12 | $54.87 | 69400 |
| 2022-01-11 | 55.15 | $54.56 | 44600 |
| 2022-01-10 | 55.20 | $54.21 | 129800 |
| 2022-01-07 | 55.29 | $54.32 | 28600 |
| 2022-01-06 | 55.38 | $54.75 | 199300 |
| 2022-01-05 | 55.42 | $54.80 | 41500 |
| 2022-01-04 | 55.46 | $55.74 | 32900 |
| 2022-01-03 | 55.41 | $55.85 | 35300 |
| 2021-12-31 | 55.33 | $56.11 | 24300 |
| 2021-12-30 | 55.21 | $56.01 | 20000 |
| 2021-12-29 | 55.09 | $56.24 | 24100 |
| 2021-12-28 | 54.93 | $56.03 | 24400 |
| 2021-12-27 | 54.79 | $56.10 | 29900 |
| 2021-12-23 | 54.62 | $55.35 | 27600 |
| 2021-12-22 | 54.53 | $55.05 | 19700 |
| 2021-12-21 | 54.46 | $54.50 | 52100 |
| 2021-12-20 | 54.45 | $53.76 | 42700 |
| 2021-12-17 | 54.51 | $54.17 | 18800 |
| 2021-12-16 | 54.54 | $54.99 | 33500 |
| 2021-12-15 | 54.49 | $55.32 | 20200 |
| 2021-12-14 | 54.40 | $54.39 | 26700 |
| 2021-12-13 | 54.40 | $54.88 | 27800 |
| 2021-12-10 | 54.36 | $55.29 | 29800 |
| 2021-12-09 | 54.27 | $54.83 | 40000 |
| 2021-12-08 | 54.22 | $55.15 | 16900 |
| 2021-12-07 | 54.13 | $54.97 | 55800 |
| 2021-12-06 | 54.06 | $53.86 | 29200 |
| 2021-12-03 | 54.10 | $53.23 | 33600 |
| 2021-12-02 | 54.20 | $53.53 | 18200 |
| 2021-12-01 | 54.28 | $53.00 | 42200 |
| 2021-11-30 | 54.41 | $53.39 | 41300 |
| 2021-11-29 | 54.50 | $54.45 | 15300 |
| 2021-11-26 | 54.48 | $53.76 | 12400 |
| 2021-11-24 | 54.52 | $54.87 | 6600 |
| 2021-11-23 | 54.45 | $54.72 | 28400 |
| 2021-11-22 | 54.38 | $54.64 | 11500 |
| 2021-11-19 | 54.32 | $54.87 | 9900 |
| 2021-11-18 | 54.22 | $54.90 | 11500 |
| 2021-11-17 | 54.10 | $54.70 | 17400 |
| 2021-11-16 | 54.00 | $54.92 | 11800 |
| 2021-11-15 | 53.86 | $54.49 | 11700 |
| 2021-11-12 | 53.75 | $54.50 | 14300 |
| 2021-11-11 | 53.63 | $54.07 | 31200 |
| 2021-11-10 | 53.53 | $53.99 | 14600 |
| 2021-11-09 | 53.42 | $54.40 | 24400 |
| 2021-11-08 | 53.26 | $54.40 | 15200 |
| 2021-11-05 | 53.07 | $54.39 | 15200 |
| 2021-11-04 | 52.87 | $54.14 | 19500 |
| 2021-11-03 | 52.68 | $53.73 | 8200 |
| 2021-11-02 | 52.50 | $53.47 | 10500 |
| 2021-11-01 | 52.34 | $53.17 | 15900 |
| 2021-10-29 | 52.19 | $53.17 | 16200 |
| 2021-10-28 | 52.02 | $52.94 | 5900 |
| 2021-10-27 | 51.86 | $52.60 | 7500 |
| 2021-10-26 | 51.72 | $52.95 | 12400 |
| 2021-10-25 | 51.54 | $52.83 | 17900 |
| 2021-10-22 | 51.36 | $52.79 | 14100 |
| 2021-10-21 | 51.18 | $52.65 | 92700 |
| 2021-10-20 | 51.00 | $52.39 | 11300 |
| 2021-10-19 | 50.85 | $52.19 | 10400 |
| 2021-10-18 | 50.71 | $51.80 | 13000 |
| 2021-10-15 | 50.59 | $51.65 | 31100 |
| 2021-10-14 | 50.50 | $51.37 | 16100 |
| 2021-10-13 | 50.43 | $50.44 | 10500 |
| 2021-10-12 | 50.46 | $50.21 | 12300 |
| 2021-10-11 | 50.51 | $50.31 | 10900 |
| 2021-10-08 | 50.57 | $50.59 | 32900 |
| 2021-10-07 | 50.60 | $50.70 | 15500 |
| 2021-10-06 | 50.63 | $50.24 | 16200 |
| 2021-10-05 | 50.72 | $50.07 | 47500 |
| 2021-10-04 | 50.83 | $49.52 | 30700 |
| 2021-10-01 | 51.01 | $50.21 | 41000 |
| 2021-09-30 | 51.14 | $49.75 | 54500 |
| 2021-09-29 | 51.32 | $50.31 | 101100 |
| 2021-09-28 | 51.46 | $50.25 | 19300 |
| 2021-09-27 | 51.62 | $51.34 | 6600 |
| 2021-09-24 | 51.68 | $51.61 | 7800 |
| 2021-09-23 | 51.71 | $51.62 | 13100 |
| 2021-09-22 | 51.75 | $51.08 | 13800 |
| 2021-09-21 | 51.84 | $50.64 | 14200 |
| 2021-09-20 | 51.99 | $50.65 | 42800 |
| 2021-09-17 | 52.14 | $51.41 | 14800 |
| 2021-09-16 | 52.21 | $52.11 | 5800 |
| 2021-09-15 | 52.22 | $52.15 | 9100 |
| 2021-09-14 | 52.22 | $51.70 | 17300 |
| 2021-09-13 | 52.26 | $51.90 | 8400 |
| 2021-09-10 | 52.29 | $51.89 | 15900 |
| 2021-09-09 | 52.32 | $52.13 | 25100 |
| 2021-09-08 | 52.32 | $52.35 | 13600 |
| 2021-09-07 | 52.30 | $52.36 | 960900 |
| 2021-09-03 | 52.27 | $52.67 | 7800 |
| 2021-09-02 | 52.21 | $52.68 | 25400 |
| 2021-09-01 | 52.14 | $52.53 | 27100 |
| 2021-08-31 | 52.08 | $52.54 | 16100 |
| 2021-08-30 | 52.01 | $52.73 | 9300 |
| 2021-08-27 | 51.92 | $52.44 | 14400 |
| 2021-08-26 | 51.85 | $52.06 | 56300 |
| 2021-08-25 | 51.82 | $52.29 | 12000 |
| 2021-08-24 | 51.75 | $52.14 | 13900 |
| 2021-08-23 | 51.70 | $52.22 | 18600 |
| 2021-08-20 | 51.63 | $51.90 | 14700 |
| 2021-08-19 | 51.59 | $51.44 | 48200 |
| 2021-08-18 | 51.60 | $51.29 | 31000 |
| 2021-08-17 | 51.61 | $51.89 | 30800 |
| 2021-08-16 | 51.56 | $52.20 | 17700 |
| 2021-08-13 | 51.46 | $51.94 | 7300 |
| 2021-08-12 | 51.38 | $51.82 | 19000 |
| 2021-08-11 | 51.31 | $51.62 | 5400 |
| 2021-08-10 | 51.24 | $51.50 | 14700 |
| 2021-08-09 | 51.19 | $51.42 | 7600 |
| 2021-08-06 | 51.14 | $51.61 | 6600 |
| 2021-08-05 | 51.06 | $51.64 | 51600 |
| 2021-08-04 | 50.97 | $51.37 | 9100 |
| 2021-08-03 | 50.91 | $51.47 | 44400 |
| 2021-08-02 | 50.82 | $51.11 | 35200 |
| 2021-07-30 | 50.77 | $51.19 | 43300 |
| 2021-07-29 | 50.70 | $51.44 | 46400 |
| 2021-07-28 | 50.60 | $51.17 | 17500 |
| 2021-07-27 | 50.51 | $51.20 | 36100 |
| 2021-07-26 | 50.42 | $51.33 | 54600 |
| 2021-07-23 | 50.30 | $51.31 | 33100 |
| 2021-07-22 | 50.17 | $50.70 | 36300 |
| 2021-07-21 | 50.09 | $50.45 | 38200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
82.22
2026-07-17
Close Price
$81.86
Vol: 12300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
41.55
Average
58.75
Maximum
82.22
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 82.22 | $81.86 | 12300 |
| 2026-07-16 | 82.22 | $82.58 | 75547 |
| 2026-07-15 | 82.07 | $82.57 | 24540 |
| 2026-07-14 | 81.89 | $82.08 | 26300 |
| 2026-07-13 | 81.78 | $81.98 | 18700 |
| 2026-07-10 | 81.66 | $82.36 | 45604 |
| 2026-07-09 | 81.45 | $81.80 | 28700 |
| 2026-07-08 | 81.32 | $81.34 | 36000 |
| 2026-07-07 | 81.26 | $81.60 | 56500 |
| 2026-07-06 | 81.14 | $81.70 | 30000 |
| 2026-07-02 | 80.97 | $81.47 | 14200 |
| 2026-07-01 | 80.82 | $81.35 | 27934 |
| 2026-06-30 | 80.68 | $81.36 | 42629 |
| 2026-06-29 | 80.50 | $80.84 | 21358 |
| 2026-06-26 | 80.40 | $79.84 | 14700 |
| 2026-06-25 | 80.50 | $79.60 | 29115 |
| 2026-06-24 | 80.66 | $79.68 | 18250 |
| 2026-06-23 | 80.83 | $79.63 | 28100 |
| 2026-06-22 | 81.04 | $80.32 | 36034 |
| 2026-06-18 | 81.13 | $80.87 | 19600 |
| 2026-06-17 | 81.11 | $80.41 | 45200 |
| 2026-06-16 | 81.19 | $81.50 | 44827 |
| 2026-06-15 | 81.05 | $81.56 | 89600 |
| 2026-06-12 | 80.86 | $80.62 | 52538 |
| 2026-06-11 | 80.84 | $80.09 | 34200 |
| 2026-06-10 | 80.92 | $79.09 | 19500 |
| 2026-06-09 | 81.23 | $80.00 | 36926 |
| 2026-06-08 | 81.39 | $80.03 | 40133 |
| 2026-06-05 | 81.56 | $80.09 | 26456 |
| 2026-06-04 | 81.73 | $81.67 | 43000 |
| 2026-06-03 | 81.60 | $81.25 | 117200 |
| 2026-06-02 | 81.53 | $81.67 | 29546 |
| 2026-06-01 | 81.34 | $81.55 | 22148 |
| 2026-05-29 | 81.15 | $81.28 | 183900 |
| 2026-05-28 | 80.97 | $81.18 | 136432 |
| 2026-05-27 | 80.78 | $80.84 | 17800 |
| 2026-05-26 | 80.63 | $80.87 | 30020 |
| 2026-05-22 | 80.43 | $80.68 | 38800 |
| 2026-05-21 | 80.24 | $80.30 | 15900 |
| 2026-05-20 | 80.09 | $80.06 | 20135 |
| 2026-05-19 | 79.96 | $79.33 | 20700 |
| 2026-05-18 | 79.96 | $79.80 | 20317 |
| 2026-05-15 | 79.84 | $79.56 | 15600 |
| 2026-05-14 | 79.76 | $80.27 | 38419 |
| 2026-05-13 | 79.50 | $79.53 | 25700 |
| 2026-05-12 | 79.35 | $79.28 | 37400 |
| 2026-05-11 | 79.22 | $79.34 | 36529 |
| 2026-05-08 | 79.05 | $79.36 | 20832 |
| 2026-05-07 | 78.84 | $79.15 | 39500 |
| 2026-05-06 | 78.64 | $79.34 | 38522 |
| 2026-05-05 | 78.36 | $78.41 | 40500 |
| 2026-05-04 | 78.22 | $77.84 | 49000 |
| 2026-05-01 | 78.17 | $78.25 | 33100 |
| 2026-04-30 | 78.02 | $78.34 | 34400 |
| 2026-04-29 | 77.82 | $77.58 | 33500 |
| 2026-04-28 | 77.74 | $77.76 | 34705 |
| 2026-04-27 | 77.61 | $77.98 | 27600 |
| 2026-04-24 | 77.40 | $78.04 | 33349 |
| 2026-04-23 | 77.14 | $77.69 | 35100 |
| 2026-04-22 | 76.91 | $77.96 | 47500 |
| 2026-04-21 | 76.57 | $77.30 | 48300 |
| 2026-04-20 | 76.32 | $77.99 | 43610 |
| 2026-04-17 | 75.87 | $78.15 | 23100 |
| 2026-04-16 | 75.32 | $77.24 | 42200 |
| 2026-04-15 | 74.87 | $77.04 | 33900 |
| 2026-04-14 | 74.38 | $76.64 | 34515 |
| 2026-04-13 | 73.90 | $75.87 | 47100 |
| 2026-04-10 | 73.51 | $75.20 | 80800 |
| 2026-04-09 | 73.19 | $75.51 | 41700 |
| 2026-04-08 | 72.77 | $75.22 | 31232 |
| 2026-04-07 | 72.34 | $73.39 | 51980 |
| 2026-04-06 | 72.23 | $73.54 | 160146 |
| 2026-04-02 | 72.08 | $73.06 | 134738 |
| 2026-04-01 | 72.01 | $72.99 | 96400 |
| 2026-03-31 | 71.96 | $72.60 | 315500 |
| 2026-03-30 | 71.99 | $70.75 | 550100 |
| 2026-03-27 | 72.42 | $70.83 | 370029 |
| 2026-03-26 | 72.91 | $71.98 | 104741 |
| 2026-03-25 | 73.24 | $73.03 | 134700 |
| 2026-03-24 | 73.41 | $72.71 | 181700 |
| 2026-03-23 | 73.68 | $73.04 | 287700 |
| 2026-03-20 | 73.94 | $72.13 | 71600 |
| 2026-03-19 | 74.43 | $73.46 | 113400 |
| 2026-03-18 | 74.72 | $73.53 | 46721 |
| 2026-03-17 | 75.05 | $74.67 | 27508 |
| 2026-03-16 | 75.20 | $74.57 | 138300 |
| 2026-03-13 | 75.40 | $73.88 | 178027 |
| 2026-03-12 | 75.77 | $74.29 | 166800 |
| 2026-03-11 | 76.12 | $75.39 | 73000 |
| 2026-03-10 | 76.30 | $75.71 | 23912 |
| 2026-03-09 | 76.44 | $76.02 | 32311 |
| 2026-03-06 | 76.53 | $75.36 | 27107 |
| 2026-03-05 | 76.78 | $76.31 | 27700 |
| 2026-03-04 | 76.87 | $76.63 | 75800 |
| 2026-03-03 | 76.91 | $76.35 | 42416 |
| 2026-03-02 | 77.01 | $77.12 | 31307 |
| 2026-02-27 | 76.96 | $76.97 | 30100 |
| 2026-02-26 | 76.94 | $77.18 | 40000 |
| 2026-02-25 | 76.86 | $77.54 | 13800 |
| 2026-02-24 | 76.70 | $76.87 | 16911 |
| 2026-02-23 | 76.65 | $76.36 | 33300 |
| 2026-02-20 | 76.71 | $77.04 | 19900 |
| 2026-02-19 | 76.62 | $76.51 | 19918 |
| 2026-02-18 | 76.63 | $76.69 | 23222 |
| 2026-02-17 | 76.61 | $76.24 | 52855 |
| 2026-02-13 | 76.68 | $76.14 | 21833 |
| 2026-02-12 | 76.78 | $76.00 | 18600 |
| 2026-02-11 | 76.92 | $77.26 | 22601 |
| 2026-02-10 | 76.82 | $77.05 | 26100 |
| 2026-02-09 | 76.74 | $77.33 | 29231 |
| 2026-02-06 | 76.60 | $77.03 | 43120 |
| 2026-02-05 | 76.49 | $75.32 | 31300 |
| 2026-02-04 | 76.72 | $75.77 | 97118 |
| 2026-02-03 | 76.90 | $76.32 | 59800 |
| 2026-02-02 | 76.98 | $77.16 | 27800 |
| 2026-01-30 | 76.90 | $76.71 | 39010 |
| 2026-01-29 | 76.90 | $77.18 | 27900 |
| 2026-01-28 | 76.81 | $77.22 | 41511 |
| 2026-01-27 | 76.68 | $77.27 | 73500 |
| 2026-01-26 | 76.52 | $76.86 | 60215 |
| 2026-01-23 | 76.42 | $76.27 | 26300 |
| 2026-01-22 | 76.43 | $76.17 | 15933 |
| 2026-01-21 | 76.46 | $76.00 | 29263 |
| 2026-01-20 | 76.52 | $75.18 | 62300 |
| 2026-01-16 | 76.77 | $76.69 | 72702 |
| 2026-01-15 | 76.74 | $76.74 | 18110 |
| 2026-01-14 | 76.70 | $76.61 | 21100 |
| 2026-01-13 | 76.66 | $76.86 | 22900 |
| 2026-01-12 | 76.57 | $77.05 | 23000 |
| 2026-01-09 | 76.42 | $76.84 | 32114 |
| 2026-01-08 | 76.29 | $76.22 | 20800 |
| 2026-01-07 | 76.27 | $76.33 | 18505 |
| 2026-01-06 | 76.22 | $76.41 | 25500 |
| 2026-01-05 | 76.14 | $76.01 | 45400 |
| 2026-01-02 | 76.13 | $75.63 | 44425 |
| 2025-12-31 | 76.20 | $75.59 | 45300 |
| 2025-12-30 | 76.28 | $76.18 | 23500 |
| 2025-12-29 | 76.25 | $76.39 | 41311 |
| 2025-12-26 | 76.17 | $76.67 | 12065 |
| 2025-12-24 | 76.02 | $76.69 | 12900 |
| 2025-12-23 | 75.83 | $76.46 | 23800 |
| 2025-12-22 | 75.66 | $76.10 | 41900 |
| 2025-12-19 | 75.54 | $75.49 | 18325 |
| 2025-12-18 | 75.53 | $75.11 | 17616 |
| 2025-12-17 | 75.59 | $74.54 | 24600 |
| 2025-12-16 | 75.78 | $75.34 | 22000 |
| 2025-12-15 | 75.83 | $75.59 | 36944 |
| 2025-12-12 | 75.84 | $75.48 | 22900 |
| 2025-12-11 | 75.86 | $76.41 | 61043 |
| 2025-12-10 | 75.69 | $76.03 | 35200 |
| 2025-12-09 | 75.57 | $75.60 | 76800 |
| 2025-12-08 | 75.53 | $75.61 | 28900 |
| 2025-12-05 | 75.47 | $75.90 | 51500 |
| 2025-12-04 | 75.33 | $75.82 | 17500 |
| 2025-12-03 | 75.19 | $75.82 | 20046 |
| 2025-12-02 | 75.03 | $75.70 | 36203 |
| 2025-12-01 | 74.86 | $75.56 | 19406 |
| 2025-11-28 | 74.70 | $75.91 | 8300 |
| 2025-11-26 | 74.43 | $75.66 | 29729 |
| 2025-11-25 | 74.18 | $75.16 | 30543 |
| 2025-11-24 | 73.99 | $74.37 | 29100 |
| 2025-11-21 | 73.94 | $73.60 | 58345 |
| 2025-11-20 | 74.04 | $72.56 | 16400 |
| 2025-11-19 | 74.38 | $73.69 | 19120 |
| 2025-11-18 | 74.54 | $73.41 | 39412 |
| 2025-11-17 | 74.78 | $73.70 | 16628 |
| 2025-11-14 | 75.00 | $74.44 | 20500 |
| 2025-11-13 | 75.10 | $74.45 | 62000 |
| 2025-11-12 | 75.21 | $75.46 | 30904 |
| 2025-11-11 | 75.12 | $75.49 | 47934 |
| 2025-11-10 | 75.01 | $75.24 | 28400 |
| 2025-11-07 | 74.94 | $74.21 | 17723 |
| 2025-11-06 | 75.07 | $74.10 | 25828 |
| 2025-11-05 | 75.24 | $74.82 | 56200 |
| 2025-11-04 | 75.29 | $74.51 | 26400 |
| 2025-11-03 | 75.40 | $75.21 | 26721 |
| 2025-10-31 | 75.39 | $75.30 | 31800 |
| 2025-10-30 | 75.35 | $75.41 | 29508 |
| 2025-10-29 | 75.28 | $75.90 | 32437 |
| 2025-10-28 | 75.09 | $76.03 | 41827 |
| 2025-10-27 | 74.84 | $75.94 | 29600 |
| 2025-10-24 | 74.57 | $75.01 | 54300 |
| 2025-10-23 | 74.45 | $74.46 | 33502 |
| 2025-10-22 | 74.42 | $74.11 | 20303 |
| 2025-10-21 | 74.47 | $74.55 | 20302 |
| 2025-10-20 | 74.42 | $74.65 | 19700 |
| 2025-10-17 | 74.35 | $73.98 | 17016 |
| 2025-10-16 | 74.40 | $73.63 | 16200 |
| 2025-10-15 | 74.53 | $73.99 | 14100 |
| 2025-10-14 | 74.61 | $73.92 | 25800 |
| 2025-10-13 | 74.71 | $74.03 | 33800 |
| 2025-10-10 | 74.81 | $73.00 | 20615 |
| 2025-10-09 | 75.13 | $74.69 | 19604 |
| 2025-10-08 | 75.15 | $75.02 | 25730 |
| 2025-10-07 | 75.09 | $74.73 | 37600 |
| 2025-10-06 | 75.08 | $75.14 | 36025 |
| 2025-10-03 | 74.98 | $75.04 | 146707 |
| 2025-10-02 | 74.88 | $75.07 | 28900 |
| 2025-10-01 | 74.76 | $74.99 | 21318 |
| 2025-09-30 | 74.62 | $74.72 | 16100 |
| 2025-09-29 | 74.52 | $74.31 | 40100 |
| 2025-09-26 | 74.48 | $74.28 | 15500 |
| 2025-09-25 | 74.44 | $73.84 | 24419 |
| 2025-09-24 | 74.49 | $74.12 | 21700 |
| 2025-09-23 | 74.47 | $74.36 | 25004 |
| 2025-09-22 | 74.40 | $74.69 | 22445 |
| 2025-09-19 | 74.24 | $74.45 | 9900 |
| 2025-09-18 | 74.10 | $74.21 | 15900 |
| 2025-09-17 | 73.99 | $74.00 | 16100 |
| 2025-09-16 | 73.89 | $74.03 | 15700 |
| 2025-09-15 | 73.77 | $74.20 | 17520 |
| 2025-09-12 | 73.60 | $73.95 | 70546 |
| 2025-09-11 | 73.44 | $74.09 | 20900 |
| 2025-09-10 | 73.22 | $73.42 | 22826 |
| 2025-09-09 | 73.10 | $73.15 | 22434 |
| 2025-09-08 | 73.02 | $73.12 | 20504 |
| 2025-09-05 | 72.93 | $72.79 | 12229 |
| 2025-09-04 | 72.89 | $72.96 | 20347 |
| 2025-09-03 | 72.81 | $72.54 | 23814 |
| 2025-09-02 | 72.79 | $72.22 | 26700 |
| 2025-08-29 | 72.84 | $72.55 | 20300 |
| 2025-08-28 | 72.82 | $72.86 | 18522 |
| 2025-08-27 | 72.73 | $72.71 | 18100 |
| 2025-08-26 | 72.65 | $72.65 | 22800 |
| 2025-08-25 | 72.57 | $72.44 | 21211 |
| 2025-08-22 | 72.51 | $72.68 | 23500 |
| 2025-08-21 | 72.40 | $71.73 | 18200 |
| 2025-08-20 | 72.45 | $71.86 | 19900 |
| 2025-08-19 | 72.49 | $72.08 | 24100 |
| 2025-08-18 | 72.48 | $72.35 | 16500 |
| 2025-08-15 | 72.41 | $72.46 | 62700 |
| 2025-08-14 | 72.29 | $72.70 | 28200 |
| 2025-08-13 | 72.11 | $72.81 | 20200 |
| 2025-08-12 | 71.86 | $72.43 | 41300 |
| 2025-08-11 | 71.65 | $71.71 | 27900 |
| 2025-08-08 | 71.56 | $71.83 | 23800 |
| 2025-08-07 | 71.42 | $71.28 | 34000 |
| 2025-08-06 | 71.37 | $71.30 | 32700 |
| 2025-08-05 | 71.30 | $70.85 | 37300 |
| 2025-08-04 | 71.32 | $71.42 | 89000 |
| 2025-08-01 | 71.21 | $70.11 | 59100 |
| 2025-07-31 | 71.35 | $70.88 | 24000 |
| 2025-07-30 | 71.36 | $71.23 | 20100 |
| 2025-07-29 | 71.28 | $71.12 | 26600 |
| 2025-07-28 | 71.21 | $71.32 | 30700 |
| 2025-07-25 | 71.08 | $71.33 | 19000 |
| 2025-07-24 | 70.92 | $71.07 | 36500 |
| 2025-07-23 | 70.79 | $70.92 | 33500 |
| 2025-07-22 | 70.66 | $70.50 | 31700 |
| 2025-07-21 | 70.60 | $70.47 | 21200 |
| 2025-07-18 | 70.52 | $70.35 | 36500 |
| 2025-07-17 | 70.46 | $70.53 | 30200 |
| 2025-07-16 | 70.34 | $69.98 | 25700 |
| 2025-07-15 | 70.31 | $69.77 | 48500 |
| 2025-07-14 | 70.31 | $70.06 | 32100 |
| 2025-07-11 | 70.25 | $69.96 | 46800 |
| 2025-07-10 | 70.20 | $70.34 | 44200 |
| 2025-07-09 | 70.05 | $70.18 | 25700 |
| 2025-07-08 | 69.91 | $69.80 | 23400 |
| 2025-07-07 | 69.81 | $69.92 | 29000 |
| 2025-07-03 | 69.67 | $70.41 | 47900 |
| 2025-07-02 | 69.40 | $69.93 | 26600 |
| 2025-07-01 | 69.18 | $69.69 | 30600 |
| 2025-06-30 | 68.97 | $69.63 | 37600 |
| 2025-06-27 | 68.74 | $69.19 | 38100 |
| 2025-06-26 | 68.56 | $68.86 | 53300 |
| 2025-06-25 | 68.41 | $68.36 | 22700 |
| 2025-06-24 | 68.34 | $68.47 | 63100 |
| 2025-06-23 | 68.23 | $67.75 | 36900 |
| 2025-06-20 | 68.25 | $67.09 | 36600 |
| 2025-06-18 | 68.41 | $67.41 | 24900 |
| 2025-06-17 | 68.52 | $67.62 | 29400 |
| 2025-06-16 | 68.60 | $68.14 | 57900 |
| 2025-06-13 | 68.58 | $67.62 | 206100 |
| 2025-06-12 | 68.66 | $68.61 | 29700 |
| 2025-06-11 | 68.53 | $68.35 | 39600 |
| 2025-06-10 | 68.44 | $68.40 | 52500 |
| 2025-06-09 | 68.31 | $68.19 | 44900 |
| 2025-06-06 | 68.19 | $68.41 | 55400 |
| 2025-06-05 | 68.01 | $67.71 | 109100 |
| 2025-06-04 | 67.93 | $68.02 | 57700 |
| 2025-06-03 | 67.78 | $67.93 | 24600 |
| 2025-06-02 | 67.60 | $67.54 | 42200 |
| 2025-05-30 | 67.48 | $67.27 | 42600 |
| 2025-05-29 | 67.39 | $67.28 | 28600 |
| 2025-05-28 | 67.27 | $66.91 | 34000 |
| 2025-05-27 | 67.20 | $67.19 | 54300 |
| 2025-05-23 | 67.06 | $66.11 | 30400 |
| 2025-05-22 | 67.11 | $66.40 | 43100 |
| 2025-05-21 | 67.11 | $66.65 | 42200 |
| 2025-05-20 | 67.04 | $67.70 | 33100 |
| 2025-05-19 | 66.73 | $68.01 | 35000 |
| 2025-05-16 | 66.30 | $67.84 | 38600 |
| 2025-05-15 | 65.83 | $67.26 | 43800 |
| 2025-05-14 | 65.40 | $66.89 | 32800 |
| 2025-05-13 | 64.97 | $66.88 | 54200 |
| 2025-05-12 | 64.47 | $66.51 | 82700 |
| 2025-05-09 | 63.97 | $64.65 | 38200 |
| 2025-05-08 | 63.77 | $64.81 | 62800 |
| 2025-05-07 | 63.50 | $64.50 | 20300 |
| 2025-05-06 | 63.26 | $64.19 | 54300 |
| 2025-05-05 | 63.03 | $64.63 | 41900 |
| 2025-05-02 | 62.68 | $65.00 | 71100 |
| 2025-05-01 | 62.20 | $63.99 | 31700 |
| 2025-04-30 | 61.85 | $63.66 | 71900 |
| 2025-04-29 | 61.52 | $63.37 | 29900 |
| 2025-04-28 | 61.20 | $63.02 | 59000 |
| 2025-04-25 | 60.91 | $62.94 | 38900 |
| 2025-04-24 | 60.59 | $62.67 | 64900 |
| 2025-04-23 | 60.29 | $61.60 | 79600 |
| 2025-04-22 | 60.17 | $60.73 | 111800 |
| 2025-04-21 | 60.22 | $59.36 | 38600 |
| 2025-04-17 | 60.57 | $60.72 | 55700 |
| 2025-04-16 | 60.71 | $60.89 | 19600 |
| 2025-04-15 | 60.84 | $62.08 | 36700 |
| 2025-04-14 | 60.75 | $62.25 | 37700 |
| 2025-04-11 | 60.62 | $61.65 | 43800 |
| 2025-04-10 | 60.60 | $60.57 | 190600 |
| 2025-04-09 | 60.82 | $62.14 | 341300 |
| 2025-04-08 | 60.75 | $57.29 | 249400 |
| 2025-04-07 | 61.71 | $58.06 | 281800 |
| 2025-04-04 | 62.66 | $58.41 | 56500 |
| 2025-04-03 | 63.71 | $61.96 | 29400 |
| 2025-04-02 | 64.17 | $64.67 | 18000 |
| 2025-04-01 | 64.15 | $64.26 | 21300 |
| 2025-03-31 | 64.21 | $64.16 | 176200 |
| 2025-03-28 | 64.31 | $63.60 | 34500 |
| 2025-03-27 | 64.55 | $64.71 | 15100 |
| 2025-03-26 | 64.60 | $65.04 | 12100 |
| 2025-03-25 | 64.59 | $65.68 | 16000 |
| 2025-03-24 | 64.44 | $65.47 | 26800 |
| 2025-03-21 | 64.32 | $64.53 | 17800 |
| 2025-03-20 | 64.39 | $64.77 | 28200 |
| 2025-03-19 | 64.42 | $64.79 | 20700 |
| 2025-03-18 | 64.46 | $64.21 | 23700 |
| 2025-03-17 | 64.64 | $64.94 | 139600 |
| 2025-03-14 | 64.69 | $64.46 | 32000 |
| 2025-03-13 | 64.86 | $63.12 | 43700 |
| 2025-03-12 | 65.34 | $64.05 | 27700 |
| 2025-03-11 | 65.71 | $63.83 | 51700 |
| 2025-03-10 | 66.19 | $64.44 | 43800 |
| 2025-03-07 | 66.63 | $66.00 | 108100 |
| 2025-03-06 | 66.80 | $65.44 | 49200 |
| 2025-03-05 | 67.13 | $66.20 | 40000 |
| 2025-03-04 | 67.35 | $65.75 | 31700 |
| 2025-03-03 | 67.69 | $66.53 | 27100 |
| 2025-02-28 | 67.93 | $67.45 | 38100 |
| 2025-02-27 | 68.02 | $66.43 | 15700 |
| 2025-02-26 | 68.33 | $67.54 | 18900 |
| 2025-02-25 | 68.45 | $67.57 | 14700 |
| 2025-02-24 | 68.59 | $67.70 | 22100 |
| 2025-02-21 | 68.71 | $67.97 | 29500 |
| 2025-02-20 | 68.80 | $68.96 | 31600 |
| 2025-02-19 | 68.69 | $69.13 | 18000 |
| 2025-02-18 | 68.52 | $68.94 | 20300 |
| 2025-02-14 | 68.36 | $68.74 | 15800 |
| 2025-02-13 | 68.21 | $68.80 | 18400 |
| 2025-02-12 | 68.03 | $68.17 | 18800 |
| 2025-02-11 | 67.94 | $68.41 | 21000 |
| 2025-02-10 | 67.79 | $68.17 | 19900 |
| 2025-02-07 | 67.66 | $67.75 | 43200 |
| 2025-02-06 | 67.60 | $68.26 | 45000 |
| 2025-02-05 | 67.41 | $67.89 | 18200 |
| 2025-02-04 | 67.27 | $67.40 | 23400 |
| 2025-02-03 | 67.22 | $67.04 | 107400 |
| 2025-01-31 | 67.22 | $67.29 | 13600 |
| 2025-01-30 | 67.18 | $67.68 | 12200 |
| 2025-01-29 | 67.04 | $67.28 | 18600 |
| 2025-01-28 | 66.96 | $67.38 | 36100 |
| 2025-01-27 | 66.85 | $66.87 | 15100 |
| 2025-01-24 | 66.83 | $67.87 | 24600 |
| 2025-01-23 | 66.60 | $67.94 | 24800 |
| 2025-01-22 | 66.31 | $67.60 | 32400 |
| 2025-01-21 | 66.04 | $67.34 | 23600 |
| 2025-01-17 | 65.79 | $66.78 | 17300 |
| 2025-01-16 | 65.62 | $66.34 | 26200 |
| 2025-01-15 | 65.52 | $66.20 | 16100 |
| 2025-01-14 | 65.43 | $65.03 | 28400 |
| 2025-01-13 | 65.57 | $65.02 | 68000 |
| 2025-01-10 | 65.75 | $64.94 | 20700 |
| 2025-01-08 | 65.97 | $65.82 | 15900 |
| 2025-01-07 | 66.05 | $65.79 | 18800 |
| 2025-01-06 | 66.15 | $66.42 | 16400 |
| 2025-01-03 | 66.13 | $66.15 | 19700 |
| 2025-01-02 | 66.17 | $65.40 | 73700 |
| 2024-12-31 | 66.37 | $65.43 | 30400 |
| 2024-12-30 | 66.60 | $65.60 | 25400 |
| 2024-12-27 | 66.84 | $66.34 | 15300 |
| 2024-12-26 | 66.96 | $66.93 | 12500 |
| 2024-12-24 | 66.97 | $66.85 | 18300 |
| 2024-12-23 | 67.00 | $66.45 | 24800 |
| 2024-12-20 | 67.12 | $65.84 | 15900 |
| 2024-12-19 | 67.39 | $65.31 | 16400 |
| 2024-12-18 | 67.82 | $65.69 | 19600 |
| 2024-12-17 | 68.23 | $67.60 | 26700 |
| 2024-12-16 | 68.30 | $67.93 | 14100 |
| 2024-12-13 | 68.31 | $67.84 | 13200 |
| 2024-12-12 | 68.33 | $67.86 | 14900 |
| 2024-12-11 | 68.35 | $68.28 | 24200 |
| 2024-12-10 | 68.29 | $67.71 | 21900 |
| 2024-12-09 | 68.32 | $68.11 | 21200 |
| 2024-12-06 | 68.28 | $68.47 | 48800 |
| 2024-12-05 | 68.15 | $68.31 | 18100 |
| 2024-12-04 | 68.02 | $68.43 | 14000 |
| 2024-12-03 | 67.85 | $68.22 | 18800 |
| 2024-12-02 | 67.68 | $68.08 | 43000 |
| 2024-11-29 | 67.52 | $67.93 | 13500 |
| 2024-11-27 | 67.36 | $67.59 | 289500 |
| 2024-11-26 | 67.24 | $67.83 | 21100 |
| 2024-11-25 | 67.05 | $67.46 | 16700 |
| 2024-11-22 | 66.90 | $67.19 | 19500 |
| 2024-11-21 | 66.78 | $66.98 | 20500 |
| 2024-11-20 | 66.68 | $66.42 | 30200 |
| 2024-11-19 | 66.69 | $66.22 | 15600 |
| 2024-11-18 | 66.73 | $65.99 | 23600 |
| 2024-11-15 | 66.82 | $65.72 | 18100 |
| 2024-11-14 | 66.99 | $66.83 | 23100 |
| 2024-11-13 | 66.94 | $67.20 | 39700 |
| 2024-11-12 | 66.81 | $67.33 | 24900 |
| 2024-11-11 | 66.62 | $67.50 | 28900 |
| 2024-11-08 | 66.36 | $67.55 | 34400 |
| 2024-11-07 | 66.04 | $67.29 | 19400 |
| 2024-11-06 | 65.73 | $66.85 | 28900 |
| 2024-11-05 | 65.46 | $65.33 | 14000 |
| 2024-11-04 | 65.46 | $64.61 | 17900 |
| 2024-11-01 | 65.62 | $64.59 | 17500 |
| 2024-10-31 | 65.80 | $64.64 | 16500 |
| 2024-10-30 | 65.99 | $65.56 | 13700 |
| 2024-10-29 | 66.03 | $65.67 | 13300 |
| 2024-10-28 | 66.04 | $65.54 | 14700 |
| 2024-10-25 | 66.07 | $65.35 | 10900 |
| 2024-10-24 | 66.15 | $65.38 | 12300 |
| 2024-10-23 | 66.23 | $65.49 | 19200 |
| 2024-10-22 | 66.30 | $66.10 | 10800 |
| 2024-10-21 | 66.24 | $66.20 | 13200 |
| 2024-10-18 | 66.15 | $66.29 | 12400 |
| 2024-10-17 | 66.02 | $66.09 | 18600 |
| 2024-10-16 | 65.91 | $66.09 | 18600 |
| 2024-10-15 | 65.77 | $65.85 | 33000 |
| 2024-10-14 | 65.66 | $66.36 | 309500 |
| 2024-10-11 | 65.41 | $65.78 | 14900 |
| 2024-10-10 | 65.25 | $65.39 | 17500 |
| 2024-10-09 | 65.13 | $65.49 | 11100 |
| 2024-10-08 | 64.98 | $65.04 | 18300 |
| 2024-10-07 | 64.88 | $64.43 | 16900 |
| 2024-10-04 | 64.90 | $65.04 | 13400 |
| 2024-10-03 | 64.79 | $64.59 | 33300 |
| 2024-10-02 | 64.75 | $64.64 | 25700 |
| 2024-10-01 | 64.69 | $64.52 | 28100 |
| 2024-09-30 | 64.64 | $64.90 | 85800 |
| 2024-09-27 | 64.50 | $64.61 | 17400 |
| 2024-09-26 | 64.40 | $64.77 | 15400 |
| 2024-09-25 | 64.24 | $64.43 | 28200 |
| 2024-09-24 | 64.12 | $64.62 | 101900 |
| 2024-09-23 | 63.94 | $64.39 | 44700 |
| 2024-09-20 | 63.77 | $64.20 | 22200 |
| 2024-09-19 | 63.62 | $64.50 | 28100 |
| 2024-09-18 | 63.37 | $63.49 | 18400 |
| 2024-09-17 | 63.30 | $63.73 | 47200 |
| 2024-09-16 | 63.15 | $63.74 | 14300 |
| 2024-09-13 | 62.99 | $63.70 | 23500 |
| 2024-09-12 | 62.80 | $63.25 | 14600 |
| 2024-09-11 | 62.67 | $62.80 | 17400 |
| 2024-09-10 | 62.62 | $62.18 | 15600 |
| 2024-09-09 | 62.69 | $61.94 | 19800 |
| 2024-09-06 | 62.82 | $61.27 | 36000 |
| 2024-09-05 | 63.10 | $62.11 | 22800 |
| 2024-09-04 | 63.26 | $62.46 | 23600 |
| 2024-09-03 | 63.36 | $62.44 | 73100 |
| 2024-08-30 | 63.48 | $63.87 | 24300 |
| 2024-08-29 | 63.32 | $63.34 | 25600 |
| 2024-08-28 | 63.23 | $63.38 | 24000 |
| 2024-08-27 | 63.12 | $63.65 | 17900 |
| 2024-08-26 | 62.93 | $63.47 | 20200 |
| 2024-08-23 | 62.74 | $63.67 | 19800 |
| 2024-08-22 | 62.48 | $62.92 | 26800 |
| 2024-08-21 | 62.33 | $63.50 | 11800 |
| 2024-08-20 | 62.04 | $63.24 | 54600 |
| 2024-08-19 | 61.74 | $63.33 | 56200 |
| 2024-08-16 | 61.38 | $62.77 | 26300 |
| 2024-08-15 | 61.09 | $62.67 | 17800 |
| 2024-08-14 | 60.76 | $61.87 | 23100 |
| 2024-08-13 | 60.55 | $61.67 | 17900 |
| 2024-08-12 | 60.35 | $60.53 | 20200 |
| 2024-08-09 | 60.37 | $60.61 | 17800 |
| 2024-08-08 | 60.37 | $60.29 | 30600 |
| 2024-08-07 | 60.44 | $58.92 | 30700 |
| 2024-08-06 | 60.81 | $59.37 | 165400 |
| 2024-08-05 | 61.16 | $58.92 | 102800 |
| 2024-08-02 | 61.65 | $60.61 | 42400 |
| 2024-08-01 | 61.86 | $61.31 | 29600 |
| 2024-07-31 | 61.96 | $62.14 | 20700 |
| 2024-07-30 | 61.91 | $61.31 | 21100 |
| 2024-07-29 | 62.01 | $61.49 | 24500 |
| 2024-07-26 | 62.10 | $61.52 | 25200 |
| 2024-07-25 | 62.19 | $60.69 | 23000 |
| 2024-07-24 | 62.46 | $60.88 | 21900 |
| 2024-07-23 | 62.74 | $62.14 | 20900 |
| 2024-07-22 | 62.80 | $62.47 | 15300 |
| 2024-07-19 | 62.79 | $61.67 | 21400 |
| 2024-07-18 | 62.94 | $62.06 | 20300 |
| 2024-07-17 | 63.03 | $62.51 | 896200 |
| 2024-07-16 | 63.03 | $63.46 | 20600 |
| 2024-07-15 | 62.84 | $63.07 | 21300 |
| 2024-07-12 | 62.68 | $62.91 | 24800 |
| 2024-07-11 | 62.53 | $62.42 | 27000 |
| 2024-07-10 | 62.45 | $62.88 | 14400 |
| 2024-07-09 | 62.26 | $62.26 | 16200 |
| 2024-07-08 | 62.16 | $62.21 | 13500 |
| 2024-07-05 | 62.05 | $62.15 | 20300 |
| 2024-07-03 | 61.94 | $61.92 | 17000 |
| 2024-07-02 | 61.85 | $61.59 | 19600 |
| 2024-07-01 | 61.81 | $61.33 | 59900 |
| 2024-06-28 | 61.81 | $61.32 | 16800 |
| 2024-06-27 | 61.81 | $61.48 | 13500 |
| 2024-06-26 | 61.77 | $61.50 | 19500 |
| 2024-06-25 | 61.71 | $61.53 | 18700 |
| 2024-06-24 | 61.63 | $61.33 | 29500 |
| 2024-06-21 | 61.58 | $61.49 | 16600 |
| 2024-06-20 | 61.47 | $61.82 | 27100 |
| 2024-06-18 | 61.28 | $62.08 | 21200 |
| 2024-06-17 | 60.99 | $61.73 | 11800 |
| 2024-06-14 | 60.73 | $61.20 | 13000 |
| 2024-06-13 | 60.53 | $61.26 | 23100 |
| 2024-06-12 | 60.28 | $60.92 | 65000 |
| 2024-06-11 | 60.06 | $60.46 | 101000 |
| 2024-06-10 | 59.89 | $60.11 | 57200 |
| 2024-06-07 | 59.77 | $59.82 | 70700 |
| 2024-06-06 | 59.69 | $60.03 | 64200 |
| 2024-06-05 | 59.54 | $60.09 | 92100 |
| 2024-06-04 | 59.36 | $59.32 | 87200 |
| 2024-06-03 | 59.30 | $59.19 | 95000 |
| 2024-05-31 | 59.26 | $59.09 | 79000 |
| 2024-05-30 | 59.23 | $58.64 | 108000 |
| 2024-05-29 | 59.29 | $58.89 | 108200 |
| 2024-05-28 | 59.30 | $59.34 | 83500 |
| 2024-05-24 | 59.21 | $59.33 | 154500 |
| 2024-05-23 | 59.11 | $59.01 | 90900 |
| 2024-05-22 | 59.05 | $59.25 | 98700 |
| 2024-05-21 | 58.93 | $59.42 | 110600 |
| 2024-05-20 | 58.76 | $59.43 | 83200 |
| 2024-05-17 | 58.54 | $59.19 | 111700 |
| 2024-05-16 | 58.35 | $59.28 | 103600 |
| 2024-05-15 | 58.09 | $59.32 | 282400 |
| 2024-05-14 | 57.79 | $58.61 | 92600 |
| 2024-05-13 | 57.59 | $58.35 | 141900 |
| 2024-05-10 | 57.41 | $58.38 | 114800 |
| 2024-05-09 | 57.19 | $58.13 | 100900 |
| 2024-05-08 | 56.99 | $57.80 | 126700 |
| 2024-05-07 | 56.83 | $57.79 | 110000 |
| 2024-05-06 | 56.64 | $57.79 | 95100 |
| 2024-05-03 | 56.42 | $57.22 | 114900 |
| 2024-05-02 | 56.30 | $56.33 | 131800 |
| 2024-05-01 | 56.34 | $55.94 | 197900 |
| 2024-04-30 | 56.47 | $56.20 | 120600 |
| 2024-04-29 | 56.58 | $56.93 | 140800 |
| 2024-04-26 | 56.54 | $56.84 | 142600 |
| 2024-04-25 | 56.53 | $56.41 | 102100 |
| 2024-04-24 | 56.60 | $56.72 | 92800 |
| 2024-04-23 | 56.62 | $56.71 | 138400 |
| 2024-04-22 | 56.65 | $56.01 | 327300 |
| 2024-04-19 | 56.84 | $55.59 | 118400 |
| 2024-04-18 | 57.15 | $56.10 | 144500 |
| 2024-04-17 | 57.40 | $56.15 | 110600 |
| 2024-04-16 | 57.68 | $56.44 | 153400 |
| 2024-04-15 | 57.94 | $56.61 | 138400 |
| 2024-04-12 | 58.21 | $57.31 | 127700 |
| 2024-04-11 | 58.38 | $58.08 | 96500 |
| 2024-04-10 | 58.40 | $57.56 | 114200 |
| 2024-04-09 | 58.54 | $58.20 | 91700 |
| 2024-04-08 | 58.57 | $58.11 | 114900 |
| 2024-04-05 | 58.61 | $58.11 | 186700 |
| 2024-04-04 | 58.66 | $57.49 | 184200 |
| 2024-04-03 | 58.85 | $58.37 | 195700 |
| 2024-04-02 | 58.87 | $58.37 | 44300 |
| 2024-04-01 | 58.90 | $58.74 | 138400 |
| 2024-03-28 | 58.85 | $58.94 | 95500 |
| 2024-03-27 | 58.74 | $58.81 | 89000 |
| 2024-03-26 | 58.64 | $58.36 | 118300 |
| 2024-03-25 | 58.61 | $58.63 | 114300 |
| 2024-03-22 | 58.52 | $58.80 | 124600 |
| 2024-03-21 | 58.38 | $58.80 | 42600 |
| 2024-03-20 | 58.20 | $58.55 | 102800 |
| 2024-03-19 | 58.05 | $57.98 | 176900 |
| 2024-03-18 | 57.98 | $57.62 | 101400 |
| 2024-03-15 | 57.98 | $57.35 | 92800 |
| 2024-03-14 | 58.03 | $57.92 | 130500 |
| 2024-03-13 | 57.97 | $58.13 | 93600 |
| 2024-03-12 | 57.85 | $58.01 | 111800 |
| 2024-03-11 | 57.72 | $57.46 | 182100 |
| 2024-03-08 | 57.69 | $57.49 | 104700 |
| 2024-03-07 | 57.64 | $57.94 | 119500 |
| 2024-03-06 | 57.49 | $57.56 | 125800 |
| 2024-03-05 | 57.39 | $57.13 | 107300 |
| 2024-03-04 | 57.36 | $57.53 | 126600 |
| 2024-03-01 | 57.23 | $57.69 | 100500 |
| 2024-02-29 | 57.04 | $57.15 | 140100 |
| 2024-02-28 | 56.94 | $57.04 | 108800 |
| 2024-02-27 | 56.84 | $57.06 | 112700 |
| 2024-02-26 | 56.71 | $56.97 | 108000 |
| 2024-02-23 | 56.57 | $57.07 | 90400 |
| 2024-02-22 | 56.39 | $56.93 | 134800 |
| 2024-02-21 | 56.21 | $55.76 | 124100 |
| 2024-02-20 | 56.24 | $55.79 | 83600 |
| 2024-02-16 | 56.27 | $56.18 | 327000 |
| 2024-02-15 | 56.21 | $56.40 | 556100 |
| 2024-02-14 | 56.10 | $56.00 | 110400 |
| 2024-02-13 | 56.05 | $55.49 | 78500 |
| 2024-02-12 | 56.09 | $56.21 | 78600 |
| 2024-02-09 | 55.99 | $56.29 | 204400 |
| 2024-02-08 | 55.84 | $56.05 | 87100 |
| 2024-02-07 | 55.72 | $55.94 | 109200 |
| 2024-02-06 | 55.61 | $55.51 | 110100 |
| 2024-02-05 | 55.55 | $55.34 | 86600 |
| 2024-02-02 | 55.53 | $55.70 | 83300 |
| 2024-02-01 | 55.42 | $55.35 | 96800 |
| 2024-01-31 | 55.36 | $54.74 | 188800 |
| 2024-01-30 | 55.42 | $55.65 | 118100 |
| 2024-01-29 | 55.29 | $55.65 | 2.3M |
| 2024-01-26 | 55.13 | $55.21 | 120300 |
| 2024-01-25 | 55.04 | $55.32 | 81800 |
| 2024-01-24 | 54.91 | $55.15 | 86900 |
| 2024-01-23 | 54.79 | $55.27 | 125800 |
| 2024-01-22 | 54.63 | $55.16 | 114300 |
| 2024-01-19 | 54.45 | $54.86 | 97700 |
| 2024-01-18 | 54.31 | $54.28 | 111500 |
| 2024-01-17 | 54.26 | $53.77 | 101700 |
| 2024-01-16 | 54.32 | $53.99 | 120100 |
| 2024-01-12 | 54.33 | $54.24 | 94200 |
| 2024-01-11 | 54.29 | $54.13 | 83900 |
| 2024-01-10 | 54.26 | $54.14 | 74200 |
| 2024-01-09 | 54.22 | $53.80 | 218600 |
| 2024-01-08 | 54.24 | $53.98 | 94500 |
| 2024-01-05 | 54.23 | $53.38 | 93200 |
| 2024-01-04 | 54.34 | $53.28 | 140400 |
| 2024-01-03 | 54.48 | $53.52 | 90500 |
| 2024-01-02 | 54.59 | $53.94 | 66800 |
| 2023-12-29 | 54.62 | $54.34 | 51600 |
| 2023-12-28 | 54.57 | $54.48 | 65000 |
| 2023-12-27 | 54.47 | $54.42 | 64900 |
| 2023-12-26 | 54.37 | $54.37 | 59100 |
| 2023-12-22 | 54.25 | $54.19 | 80800 |
| 2023-12-21 | 54.15 | $54.11 | 87900 |
| 2023-12-20 | 54.04 | $53.65 | 97600 |
| 2023-12-19 | 54.01 | $54.37 | 85700 |
| 2023-12-18 | 53.81 | $54.01 | 23000 |
| 2023-12-15 | 53.65 | $53.90 | 23700 |
| 2023-12-14 | 53.48 | $54.13 | 31500 |
| 2023-12-13 | 53.24 | $54.06 | 40900 |
| 2023-12-12 | 52.96 | $53.21 | 25000 |
| 2023-12-11 | 52.81 | $52.96 | 17600 |
| 2023-12-08 | 52.68 | $52.72 | 21800 |
| 2023-12-07 | 52.58 | $52.57 | 22500 |
| 2023-12-06 | 52.50 | $52.16 | 23000 |
| 2023-12-05 | 52.48 | $52.37 | 26000 |
| 2023-12-04 | 52.40 | $52.49 | 34600 |
| 2023-12-01 | 52.29 | $52.58 | 32200 |
| 2023-11-30 | 52.13 | $52.23 | 112800 |
| 2023-11-29 | 52.02 | $51.96 | 16300 |
| 2023-11-28 | 51.94 | $52.02 | 20900 |
| 2023-11-27 | 51.83 | $51.99 | 21500 |
| 2023-11-24 | 51.71 | $52.08 | 8700 |
| 2023-11-22 | 51.54 | $52.09 | 46600 |
| 2023-11-21 | 51.34 | $51.90 | 35000 |
| 2023-11-20 | 51.15 | $51.98 | 20700 |
| 2023-11-17 | 50.90 | $51.59 | 37400 |
| 2023-11-16 | 50.69 | $51.59 | 23200 |
| 2023-11-15 | 50.44 | $51.64 | 38500 |
| 2023-11-14 | 50.15 | $51.47 | 74200 |
| 2023-11-13 | 49.83 | $50.61 | 22700 |
| 2023-11-10 | 49.65 | $50.70 | 119100 |
| 2023-11-09 | 49.42 | $49.90 | 31000 |
| 2023-11-08 | 49.33 | $50.40 | 45000 |
| 2023-11-07 | 49.11 | $50.33 | 72500 |
| 2023-11-06 | 48.87 | $50.14 | 45100 |
| 2023-11-03 | 48.64 | $49.97 | 36900 |
| 2023-11-02 | 48.40 | $49.54 | 9700 |
| 2023-11-01 | 48.22 | $48.49 | 30400 |
| 2023-10-31 | 48.24 | $48.12 | 53200 |
| 2023-10-30 | 48.35 | $47.91 | 52200 |
| 2023-10-27 | 48.51 | $47.33 | 22100 |
| 2023-10-26 | 48.83 | $47.86 | 27500 |
| 2023-10-25 | 49.10 | $48.37 | 27300 |
| 2023-10-24 | 49.30 | $48.99 | 34000 |
| 2023-10-23 | 49.40 | $48.61 | 14700 |
| 2023-10-20 | 49.61 | $48.86 | 53000 |
| 2023-10-19 | 49.79 | $49.41 | 10400 |
| 2023-10-18 | 49.89 | $49.99 | 13900 |
| 2023-10-17 | 49.88 | $50.54 | 22300 |
| 2023-10-16 | 49.76 | $50.41 | 15700 |
| 2023-10-13 | 49.65 | $49.96 | 6900 |
| 2023-10-12 | 49.61 | $50.20 | 19200 |
| 2023-10-11 | 49.52 | $50.46 | 8800 |
| 2023-10-10 | 49.36 | $50.18 | 18500 |
| 2023-10-09 | 49.24 | $49.96 | 18600 |
| 2023-10-06 | 49.15 | $49.61 | 10800 |
| 2023-10-05 | 49.12 | $49.01 | 13100 |
| 2023-10-04 | 49.21 | $49.02 | 21300 |
| 2023-10-03 | 49.33 | $48.68 | 32400 |
| 2023-10-02 | 49.53 | $49.19 | 33000 |
| 2023-09-29 | 49.67 | $49.29 | 176300 |
| 2023-09-28 | 49.81 | $49.43 | 12200 |
| 2023-09-27 | 49.94 | $49.13 | 25600 |
| 2023-09-26 | 50.16 | $49.13 | 21000 |
| 2023-09-25 | 50.42 | $49.79 | 13800 |
| 2023-09-22 | 50.58 | $49.63 | 19900 |
| 2023-09-21 | 50.80 | $49.71 | 9100 |
| 2023-09-20 | 51.04 | $50.55 | 13500 |
| 2023-09-19 | 51.15 | $50.83 | 21200 |
| 2023-09-18 | 51.21 | $50.91 | 10000 |
| 2023-09-15 | 51.27 | $50.83 | 6500 |
| 2023-09-14 | 51.35 | $51.63 | 10500 |
| 2023-09-13 | 51.27 | $51.18 | 16700 |
| 2023-09-12 | 51.27 | $51.21 | 11600 |
| 2023-09-11 | 51.27 | $51.47 | 6200 |
| 2023-09-08 | 51.22 | $51.18 | 5900 |
| 2023-09-07 | 51.21 | $51.13 | 8800 |
| 2023-09-06 | 51.21 | $51.20 | 9100 |
| 2023-09-05 | 51.20 | $51.56 | 20300 |
| 2023-09-01 | 51.11 | $51.71 | 17700 |
| 2023-08-31 | 50.97 | $51.69 | 41100 |
| 2023-08-30 | 50.82 | $51.69 | 48400 |
| 2023-08-29 | 50.64 | $51.47 | 9300 |
| 2023-08-28 | 50.48 | $50.74 | 5600 |
| 2023-08-25 | 50.44 | $50.44 | 6400 |
| 2023-08-24 | 50.47 | $50.08 | 8900 |
| 2023-08-23 | 50.58 | $50.60 | 15200 |
| 2023-08-22 | 50.59 | $50.17 | 14300 |
| 2023-08-21 | 50.70 | $50.17 | 17100 |
| 2023-08-18 | 50.83 | $49.94 | 8100 |
| 2023-08-17 | 51.03 | $50.01 | 16400 |
| 2023-08-16 | 51.25 | $50.25 | 221500 |
| 2023-08-15 | 51.45 | $50.74 | 14500 |
| 2023-08-14 | 51.58 | $51.22 | 16900 |
| 2023-08-11 | 51.62 | $50.96 | 10800 |
| 2023-08-10 | 51.73 | $51.03 | 10600 |
| 2023-08-09 | 51.84 | $51.04 | 12800 |
| 2023-08-08 | 51.96 | $51.31 | 15300 |
| 2023-08-07 | 52.03 | $51.52 | 5900 |
| 2023-08-04 | 52.08 | $51.11 | 20300 |
| 2023-08-03 | 52.21 | $51.56 | 27100 |
| 2023-08-02 | 52.27 | $51.56 | 13100 |
| 2023-08-01 | 52.33 | $52.12 | 10800 |
| 2023-07-31 | 52.28 | $52.23 | 17700 |
| 2023-07-28 | 52.19 | $52.31 | 11400 |
| 2023-07-27 | 52.07 | $51.82 | 9500 |
| 2023-07-26 | 52.02 | $52.10 | 18700 |
| 2023-07-25 | 51.91 | $52.07 | 13100 |
| 2023-07-24 | 51.77 | $51.88 | 16400 |
| 2023-07-21 | 51.65 | $51.68 | 22400 |
| 2023-07-20 | 51.55 | $51.59 | 18200 |
| 2023-07-19 | 51.45 | $51.91 | 23900 |
| 2023-07-18 | 51.25 | $51.81 | 83500 |
| 2023-07-17 | 51.05 | $51.46 | 7300 |
| 2023-07-14 | 50.88 | $51.15 | 9200 |
| 2023-07-13 | 50.74 | $51.17 | 9200 |
| 2023-07-12 | 50.57 | $50.78 | 11400 |
| 2023-07-11 | 50.46 | $50.45 | 10700 |
| 2023-07-10 | 50.39 | $50.10 | 9700 |
| 2023-07-07 | 50.38 | $49.94 | 9600 |
| 2023-07-06 | 50.40 | $50.13 | 12800 |
| 2023-07-05 | 50.38 | $50.53 | 12400 |
| 2023-07-03 | 50.27 | $50.69 | 12000 |
| 2023-06-30 | 50.10 | $50.55 | 17300 |
| 2023-06-29 | 49.93 | $50.03 | 10000 |
| 2023-06-28 | 49.84 | $49.70 | 22100 |
| 2023-06-27 | 49.81 | $49.77 | 7200 |
| 2023-06-26 | 49.74 | $49.21 | 10100 |
| 2023-06-23 | 49.79 | $49.28 | 8700 |
| 2023-06-22 | 49.82 | $49.68 | 9800 |
| 2023-06-21 | 49.76 | $49.53 | 26400 |
| 2023-06-20 | 49.73 | $49.74 | 30400 |
| 2023-06-16 | 49.64 | $50.04 | 16400 |
| 2023-06-15 | 49.47 | $50.32 | 14600 |
| 2023-06-14 | 49.21 | $49.62 | 15900 |
| 2023-06-13 | 49.05 | $49.68 | 35500 |
| 2023-06-12 | 48.85 | $49.38 | 95000 |
| 2023-06-09 | 48.68 | $48.99 | 15100 |
| 2023-06-08 | 48.56 | $49.02 | 12800 |
| 2023-06-07 | 48.41 | $48.78 | 20400 |
| 2023-06-06 | 48.29 | $48.84 | 17700 |
| 2023-06-05 | 48.13 | $48.71 | 14100 |
| 2023-06-02 | 47.98 | $48.81 | 13700 |
| 2023-06-01 | 47.77 | $48.04 | 137000 |
| 2023-05-31 | 47.70 | $47.61 | 228900 |
| 2023-05-30 | 47.70 | $47.90 | 25200 |
| 2023-05-26 | 47.63 | $48.01 | 22500 |
| 2023-05-25 | 47.54 | $47.37 | 33800 |
| 2023-05-24 | 47.56 | $47.09 | 9300 |
| 2023-05-23 | 47.65 | $47.51 | 7200 |
| 2023-05-22 | 47.66 | $47.97 | 13900 |
| 2023-05-19 | 47.58 | $47.96 | 8800 |
| 2023-05-18 | 47.48 | $47.95 | 28700 |
| 2023-05-17 | 47.37 | $47.54 | 22600 |
| 2023-05-16 | 47.32 | $47.00 | 19000 |
| 2023-05-15 | 47.39 | $47.32 | 39100 |
| 2023-05-12 | 47.39 | $47.23 | 14800 |
| 2023-05-11 | 47.41 | $47.24 | 5900 |
| 2023-05-10 | 47.44 | $47.34 | 13900 |
| 2023-05-09 | 47.45 | $47.26 | 15800 |
| 2023-05-08 | 47.47 | $47.43 | 21600 |
| 2023-05-05 | 47.46 | $47.42 | 25900 |
| 2023-05-04 | 47.45 | $46.58 | 30300 |
| 2023-05-03 | 47.62 | $47.02 | 14600 |
| 2023-05-02 | 47.72 | $47.38 | 16200 |
| 2023-05-01 | 47.76 | $47.96 | 20500 |
| 2023-04-28 | 47.68 | $47.92 | 126500 |
| 2023-04-27 | 47.59 | $47.50 | 7900 |
| 2023-04-26 | 47.58 | $46.67 | 8200 |
| 2023-04-25 | 47.73 | $46.97 | 13300 |
| 2023-04-24 | 47.85 | $47.71 | 7900 |
| 2023-04-21 | 47.83 | $47.72 | 23300 |
| 2023-04-20 | 47.80 | $47.68 | 11800 |
| 2023-04-19 | 47.76 | $47.83 | 19700 |
| 2023-04-18 | 47.69 | $47.89 | 13600 |
| 2023-04-17 | 47.60 | $47.84 | 12500 |
| 2023-04-14 | 47.49 | $47.81 | 18300 |
| 2023-04-13 | 47.38 | $47.98 | 69900 |
| 2023-04-12 | 47.20 | $47.36 | 16000 |
| 2023-04-11 | 47.13 | $47.47 | 14600 |
| 2023-04-10 | 47.02 | $47.38 | 17500 |
| 2023-04-06 | 46.91 | $47.34 | 11900 |
| 2023-04-05 | 46.79 | $47.25 | 15300 |
| 2023-04-04 | 46.66 | $47.31 | 16100 |
| 2023-04-03 | 46.50 | $47.70 | 15700 |
| 2023-03-31 | 46.24 | $47.45 | 63000 |
| 2023-03-30 | 45.98 | $46.81 | 10600 |
| 2023-03-29 | 45.82 | $46.59 | 15300 |
| 2023-03-28 | 45.68 | $46.00 | 19700 |
| 2023-03-27 | 45.65 | $46.06 | 13200 |
| 2023-03-24 | 45.59 | $45.90 | 14700 |
| 2023-03-23 | 45.57 | $45.71 | 37300 |
| 2023-03-22 | 45.58 | $45.43 | 55500 |
| 2023-03-21 | 45.66 | $46.28 | 10900 |
| 2023-03-20 | 45.57 | $45.72 | 20300 |
| 2023-03-17 | 45.58 | $45.22 | 16900 |
| 2023-03-16 | 45.71 | $45.98 | 20600 |
| 2023-03-15 | 45.70 | $45.16 | 11200 |
| 2023-03-14 | 45.87 | $45.49 | 32200 |
| 2023-03-13 | 45.99 | $44.73 | 30600 |
| 2023-03-10 | 46.29 | $44.94 | 75500 |
| 2023-03-09 | 46.60 | $45.72 | 21500 |
| 2023-03-08 | 46.80 | $46.51 | 43700 |
| 2023-03-07 | 46.86 | $46.50 | 33600 |
| 2023-03-06 | 46.93 | $47.27 | 11600 |
| 2023-03-03 | 46.86 | $47.10 | 17600 |
| 2023-03-02 | 46.80 | $46.50 | 26500 |
| 2023-03-01 | 46.87 | $46.10 | 14100 |
| 2023-02-28 | 47.02 | $46.28 | 13800 |
| 2023-02-27 | 47.17 | $46.37 | 45800 |
| 2023-02-24 | 47.31 | $46.12 | 11800 |
| 2023-02-23 | 47.54 | $46.63 | 9700 |
| 2023-02-22 | 47.69 | $46.46 | 29700 |
| 2023-02-21 | 47.89 | $46.55 | 12800 |
| 2023-02-17 | 48.11 | $47.49 | 247000 |
| 2023-02-16 | 48.16 | $47.67 | 21500 |
| 2023-02-15 | 48.17 | $48.21 | 12800 |
| 2023-02-14 | 48.07 | $48.00 | 11700 |
| 2023-02-13 | 47.99 | $48.04 | 9000 |
| 2023-02-10 | 47.89 | $47.49 | 60100 |
| 2023-02-09 | 47.88 | $47.42 | 6800 |
| 2023-02-08 | 47.88 | $47.81 | 8500 |
| 2023-02-07 | 47.79 | $48.43 | 19600 |
| 2023-02-06 | 47.55 | $47.84 | 46600 |
| 2023-02-03 | 47.40 | $48.30 | 15500 |
| 2023-02-02 | 47.12 | $48.51 | 16500 |
| 2023-02-01 | 46.74 | $47.75 | 22700 |
| 2023-01-31 | 46.46 | $47.08 | 55900 |
| 2023-01-30 | 46.27 | $46.31 | 18900 |
| 2023-01-27 | 46.22 | $46.96 | 21800 |
| 2023-01-26 | 46.01 | $46.79 | 19900 |
| 2023-01-25 | 45.80 | $46.22 | 15400 |
| 2023-01-24 | 45.68 | $46.27 | 15600 |
| 2023-01-23 | 45.53 | $46.40 | 89100 |
| 2023-01-20 | 45.33 | $45.85 | 11600 |
| 2023-01-19 | 45.21 | $44.99 | 13000 |
| 2023-01-18 | 45.25 | $45.32 | 23100 |
| 2023-01-17 | 45.23 | $45.96 | 189800 |
| 2023-01-13 | 45.07 | $46.00 | 15800 |
| 2023-01-12 | 44.87 | $45.88 | 11200 |
| 2023-01-11 | 44.67 | $45.76 | 54500 |
| 2023-01-10 | 44.46 | $45.13 | 10500 |
| 2023-01-09 | 44.36 | $44.84 | 28800 |
| 2023-01-06 | 44.30 | $44.88 | 16900 |
| 2023-01-05 | 44.22 | $43.78 | 33700 |
| 2023-01-04 | 44.37 | $44.38 | 45300 |
| 2023-01-03 | 44.41 | $44.04 | 94900 |
| 2022-12-30 | 44.54 | $44.40 | 88200 |
| 2022-12-29 | 44.62 | $44.50 | 24100 |
| 2022-12-28 | 44.68 | $43.73 | 14200 |
| 2022-12-27 | 44.93 | $44.32 | 22600 |
| 2022-12-23 | 45.08 | $44.49 | 91800 |
| 2022-12-22 | 45.23 | $44.36 | 24200 |
| 2022-12-21 | 45.44 | $44.93 | 14600 |
| 2022-12-20 | 45.55 | $44.25 | 18400 |
| 2022-12-19 | 45.83 | $44.19 | 14000 |
| 2022-12-16 | 46.16 | $44.65 | 81600 |
| 2022-12-15 | 46.45 | $45.26 | 18100 |
| 2022-12-14 | 46.65 | $46.37 | 48100 |
| 2022-12-13 | 46.65 | $46.75 | 12000 |
| 2022-12-12 | 46.57 | $46.38 | 32000 |
| 2022-12-09 | 46.55 | $45.75 | 17900 |
| 2022-12-08 | 46.65 | $46.03 | 31400 |
| 2022-12-07 | 46.71 | $45.62 | 22300 |
| 2022-12-06 | 46.86 | $45.75 | 22000 |
| 2022-12-05 | 47.00 | $46.48 | 13000 |
| 2022-12-02 | 47.00 | $47.28 | 58200 |
| 2022-12-01 | 46.84 | $47.41 | 10900 |
| 2022-11-30 | 46.61 | $47.31 | 120200 |
| 2022-11-29 | 46.36 | $45.82 | 6800 |
| 2022-11-28 | 46.38 | $45.95 | 16000 |
| 2022-11-25 | 46.38 | $46.69 | 7100 |
| 2022-11-23 | 46.21 | $46.69 | 16300 |
| 2022-11-22 | 46.01 | $46.48 | 14100 |
| 2022-11-21 | 45.81 | $45.88 | 31900 |
| 2022-11-18 | 45.71 | $45.98 | 14600 |
| 2022-11-17 | 45.56 | $45.80 | 7500 |
| 2022-11-16 | 45.42 | $45.95 | 250000 |
| 2022-11-15 | 45.23 | $46.33 | 11400 |
| 2022-11-14 | 44.92 | $46.01 | 12900 |
| 2022-11-11 | 44.63 | $46.39 | 13400 |
| 2022-11-10 | 44.21 | $45.94 | 22600 |
| 2022-11-09 | 43.81 | $43.60 | 11400 |
| 2022-11-08 | 43.84 | $44.51 | 11900 |
| 2022-11-07 | 43.68 | $44.16 | 29200 |
| 2022-11-04 | 43.57 | $43.64 | 27300 |
| 2022-11-03 | 43.55 | $43.05 | 16200 |
| 2022-11-02 | 43.65 | $43.52 | 15900 |
| 2022-11-01 | 43.67 | $44.72 | 26700 |
| 2022-10-31 | 43.44 | $44.67 | 37400 |
| 2022-10-28 | 43.19 | $45.01 | 15100 |
| 2022-10-27 | 42.82 | $43.79 | 24100 |
| 2022-10-26 | 42.65 | $43.98 | 82300 |
| 2022-10-25 | 42.42 | $44.31 | 12800 |
| 2022-10-24 | 42.08 | $43.52 | 29600 |
| 2022-10-21 | 41.86 | $42.92 | 22500 |
| 2022-10-20 | 41.73 | $42.10 | 4100 |
| 2022-10-19 | 41.76 | $42.50 | 12400 |
| 2022-10-18 | 41.72 | $42.88 | 17100 |
| 2022-10-17 | 41.60 | $42.50 | 19400 |
| 2022-10-14 | 41.55 | $41.47 | 36100 |
| 2022-10-13 | 41.71 | $42.55 | 32800 |
| 2022-10-12 | 41.68 | $41.41 | 40500 |
| 2022-10-11 | 41.89 | $41.59 | 17200 |
| 2022-10-10 | 42.10 | $41.84 | 21200 |
| 2022-10-07 | 42.30 | $42.08 | 20100 |
| 2022-10-06 | 42.49 | $43.28 | 17000 |
| 2022-10-05 | 42.46 | $43.67 | 12900 |
| 2022-10-04 | 42.36 | $43.68 | 27800 |
| 2022-10-03 | 42.25 | $42.49 | 32100 |
| 2022-09-30 | 42.37 | $41.53 | 132100 |
| 2022-09-29 | 42.73 | $42.05 | 38600 |
| 2022-09-28 | 43.05 | $42.97 | 18100 |
| 2022-09-27 | 43.23 | $42.12 | 45900 |
| 2022-09-26 | 43.63 | $42.17 | 28900 |
| 2022-09-23 | 44.09 | $42.69 | 108400 |
| 2022-09-22 | 44.51 | $43.38 | 36500 |
| 2022-09-21 | 44.87 | $43.82 | 7700 |
| 2022-09-20 | 45.20 | $44.41 | 50500 |
| 2022-09-19 | 45.46 | $44.86 | 11500 |
| 2022-09-16 | 45.67 | $44.59 | 28800 |
| 2022-09-15 | 45.98 | $45.06 | 14200 |
| 2022-09-14 | 46.24 | $45.61 | 24300 |
| 2022-09-13 | 46.43 | $45.56 | 20500 |
| 2022-09-12 | 46.67 | $47.50 | 6500 |
| 2022-09-09 | 46.54 | $47.12 | 9700 |
| 2022-09-08 | 46.46 | $46.38 | 10800 |
| 2022-09-07 | 46.54 | $46.02 | 24800 |
| 2022-09-06 | 46.70 | $45.37 | 37500 |
| 2022-09-02 | 47.03 | $45.46 | 11200 |
| 2022-09-01 | 47.40 | $45.93 | 16200 |
| 2022-08-31 | 47.72 | $45.84 | 23100 |
| 2022-08-30 | 48.12 | $46.11 | 74000 |
| 2022-08-29 | 48.52 | $46.74 | 17300 |
| 2022-08-26 | 48.86 | $47.10 | 44000 |
| 2022-08-25 | 49.16 | $48.74 | 8500 |
| 2022-08-24 | 49.17 | $47.99 | 8900 |
| 2022-08-23 | 49.34 | $47.95 | 11300 |
| 2022-08-22 | 49.53 | $48.10 | 24100 |
| 2022-08-19 | 49.72 | $49.14 | 55000 |
| 2022-08-18 | 49.71 | $49.84 | 11400 |
| 2022-08-17 | 49.54 | $49.62 | 11600 |
| 2022-08-16 | 49.39 | $50.02 | 22900 |
| 2022-08-15 | 49.13 | $49.89 | 33600 |
| 2022-08-12 | 48.84 | $49.67 | 20400 |
| 2022-08-11 | 48.55 | $48.94 | 21800 |
| 2022-08-10 | 48.35 | $49.03 | 12800 |
| 2022-08-09 | 48.11 | $47.97 | 10700 |
| 2022-08-08 | 48.04 | $48.39 | 28100 |
| 2022-08-05 | 47.87 | $48.44 | 33300 |
| 2022-08-04 | 47.65 | $48.42 | 31100 |
| 2022-08-03 | 47.40 | $48.32 | 45700 |
| 2022-08-02 | 47.12 | $47.60 | 11100 |
| 2022-08-01 | 46.95 | $47.95 | 34200 |
| 2022-07-29 | 46.68 | $48.10 | 31200 |
| 2022-07-28 | 46.33 | $47.58 | 19800 |
| 2022-07-27 | 46.02 | $46.95 | 20900 |
| 2022-07-26 | 45.81 | $45.93 | 16700 |
| 2022-07-25 | 45.77 | $46.38 | 25800 |
| 2022-07-22 | 45.62 | $46.29 | 35400 |
| 2022-07-21 | 45.48 | $46.81 | 221200 |
| 2022-07-20 | 45.20 | $46.50 | 17700 |
| 2022-07-19 | 44.94 | $46.21 | 17700 |
| 2022-07-18 | 44.71 | $45.04 | 21700 |
| 2022-07-15 | 44.68 | $45.39 | 19000 |
| 2022-07-14 | 44.58 | $44.62 | 31100 |
| 2022-07-13 | 44.63 | $44.76 | 35900 |
| 2022-07-12 | 44.66 | $44.94 | 15500 |
| 2022-07-11 | 44.66 | $45.27 | 56700 |
| 2022-07-08 | 44.59 | $45.71 | 57300 |
| 2022-07-07 | 44.43 | $45.77 | 94500 |
| 2022-07-06 | 44.22 | $45.06 | 50200 |
| 2022-07-05 | 44.14 | $44.78 | 90000 |
| 2022-07-01 | 44.11 | $44.68 | 16200 |
| 2022-06-30 | 44.11 | $44.22 | 145900 |
| 2022-06-29 | 44.20 | $44.57 | 34900 |
| 2022-06-28 | 44.24 | $44.66 | 29000 |
| 2022-06-27 | 44.28 | $45.46 | 45800 |
| 2022-06-24 | 44.16 | $45.60 | 22400 |
| 2022-06-23 | 43.99 | $44.33 | 36000 |
| 2022-06-22 | 44.08 | $43.77 | 32000 |
| 2022-06-21 | 44.31 | $43.81 | 36600 |
| 2022-06-17 | 44.57 | $42.83 | 74900 |
| 2022-06-16 | 45.09 | $42.98 | 66300 |
| 2022-06-15 | 45.66 | $44.43 | 40100 |
| 2022-06-14 | 46.03 | $43.83 | 31900 |
| 2022-06-13 | 46.59 | $44.06 | 198500 |
| 2022-06-10 | 47.20 | $45.73 | 43100 |
| 2022-06-09 | 47.55 | $47.07 | 17300 |
| 2022-06-08 | 47.67 | $48.12 | 30100 |
| 2022-06-07 | 47.60 | $48.70 | 14200 |
| 2022-06-06 | 47.40 | $48.20 | 100200 |
| 2022-06-03 | 47.27 | $48.15 | 27500 |
| 2022-06-02 | 47.13 | $48.74 | 57300 |
| 2022-06-01 | 46.85 | $47.86 | 85600 |
| 2022-05-31 | 46.71 | $48.34 | 62100 |
| 2022-05-27 | 46.45 | $48.67 | 78600 |
| 2022-05-26 | 46.09 | $47.60 | 40000 |
| 2022-05-25 | 45.90 | $46.64 | 54400 |
| 2022-05-24 | 45.90 | $46.20 | 37200 |
| 2022-05-23 | 45.98 | $46.48 | 35900 |
| 2022-05-20 | 46.04 | $45.73 | 120400 |
| 2022-05-19 | 46.27 | $45.59 | 61200 |
| 2022-05-18 | 46.57 | $45.89 | 58700 |
| 2022-05-17 | 46.86 | $47.82 | 50200 |
| 2022-05-16 | 46.81 | $47.01 | 18100 |
| 2022-05-13 | 46.92 | $47.08 | 90900 |
| 2022-05-12 | 47.04 | $46.09 | 26000 |
| 2022-05-11 | 47.40 | $45.92 | 78500 |
| 2022-05-10 | 47.86 | $46.61 | 118000 |
| 2022-05-09 | 48.26 | $46.61 | 37800 |
| 2022-05-06 | 48.72 | $47.94 | 25800 |
| 2022-05-05 | 48.99 | $48.47 | 57300 |
| 2022-05-04 | 49.19 | $50.32 | 63600 |
| 2022-05-03 | 49.03 | $48.65 | 37300 |
| 2022-05-02 | 49.21 | $48.32 | 90800 |
| 2022-04-29 | 49.49 | $48.12 | 278200 |
| 2022-04-28 | 49.87 | $49.73 | 53000 |
| 2022-04-27 | 49.96 | $48.67 | 71300 |
| 2022-04-26 | 50.30 | $48.60 | 103500 |
| 2022-04-25 | 50.71 | $49.78 | 24800 |
| 2022-04-22 | 50.95 | $49.43 | 47200 |
| 2022-04-21 | 51.29 | $50.79 | 21900 |
| 2022-04-20 | 51.40 | $51.49 | 34000 |
| 2022-04-19 | 51.38 | $51.37 | 25700 |
| 2022-04-18 | 51.39 | $50.56 | 40700 |
| 2022-04-14 | 51.57 | $50.71 | 26300 |
| 2022-04-13 | 51.74 | $51.28 | 21200 |
| 2022-04-12 | 51.82 | $50.73 | 45100 |
| 2022-04-11 | 52.03 | $50.91 | 37000 |
| 2022-04-08 | 52.23 | $51.87 | 34200 |
| 2022-04-07 | 52.27 | $51.96 | 34900 |
| 2022-04-06 | 52.28 | $51.59 | 54300 |
| 2022-04-05 | 52.37 | $52.08 | 21300 |
| 2022-04-04 | 52.37 | $52.72 | 33600 |
| 2022-04-01 | 52.23 | $52.34 | 31800 |
| 2022-03-31 | 52.15 | $52.27 | 177700 |
| 2022-03-30 | 52.07 | $52.99 | 31900 |
| 2022-03-29 | 51.82 | $53.37 | 44000 |
| 2022-03-28 | 51.44 | $52.68 | 46300 |
| 2022-03-25 | 51.15 | $52.34 | 36600 |
| 2022-03-24 | 50.88 | $52.13 | 18200 |
| 2022-03-23 | 50.62 | $51.37 | 23600 |
| 2022-03-22 | 50.47 | $52.11 | 105900 |
| 2022-03-21 | 50.14 | $51.55 | 35800 |
| 2022-03-18 | 49.88 | $51.77 | 20600 |
| 2022-03-17 | 49.54 | $51.22 | 31900 |
| 2022-03-16 | 49.26 | $50.64 | 60800 |
| 2022-03-15 | 49.06 | $49.56 | 36300 |
| 2022-03-14 | 49.06 | $48.49 | 74300 |
| 2022-03-11 | 49.29 | $48.90 | 38100 |
| 2022-03-10 | 49.48 | $49.50 | 62800 |
| 2022-03-09 | 49.58 | $49.88 | 38900 |
| 2022-03-08 | 49.61 | $48.58 | 84200 |
| 2022-03-07 | 49.94 | $49.08 | 94400 |
| 2022-03-04 | 50.21 | $50.58 | 47300 |
| 2022-03-03 | 50.22 | $50.88 | 35600 |
| 2022-03-02 | 50.17 | $51.08 | 30300 |
| 2022-03-01 | 50.08 | $50.25 | 22100 |
| 2022-02-28 | 50.15 | $50.65 | 56400 |
| 2022-02-25 | 50.15 | $50.79 | 28700 |
| 2022-02-24 | 50.13 | $49.66 | 100800 |
| 2022-02-23 | 50.35 | $48.90 | 90700 |
| 2022-02-22 | 50.77 | $49.80 | 148500 |
| 2022-02-18 | 51.08 | $50.41 | 74300 |
| 2022-02-17 | 51.31 | $50.70 | 42500 |
| 2022-02-16 | 51.52 | $51.73 | 33400 |
| 2022-02-15 | 51.54 | $51.70 | 30400 |
| 2022-02-14 | 51.59 | $51.02 | 69100 |
| 2022-02-11 | 51.79 | $51.13 | 60800 |
| 2022-02-10 | 52.00 | $52.06 | 43600 |
| 2022-02-09 | 52.05 | $53.08 | 30700 |
| 2022-02-08 | 51.90 | $52.32 | 30700 |
| 2022-02-07 | 51.89 | $52.03 | 54400 |
| 2022-02-04 | 51.94 | $52.29 | 50000 |
| 2022-02-03 | 51.95 | $52.40 | 34700 |
| 2022-02-02 | 51.95 | $53.58 | 25400 |
| 2022-02-01 | 51.70 | $52.84 | 38200 |
| 2022-01-31 | 51.57 | $52.59 | 176700 |
| 2022-01-28 | 51.48 | $51.69 | 61400 |
| 2022-01-27 | 51.56 | $50.46 | 55500 |
| 2022-01-26 | 51.93 | $50.58 | 84800 |
| 2022-01-25 | 52.34 | $50.76 | 76800 |
| 2022-01-24 | 52.79 | $51.40 | 300200 |
| 2022-01-21 | 53.17 | $51.24 | 131200 |
| 2022-01-20 | 53.65 | $51.92 | 72200 |
| 2022-01-19 | 54.07 | $52.53 | 27200 |
| 2022-01-18 | 54.43 | $52.97 | 72700 |
| 2022-01-14 | 54.76 | $54.02 | 32900 |
| 2022-01-13 | 54.92 | $54.00 | 34800 |
| 2022-01-12 | 55.11 | $54.87 | 69400 |
| 2022-01-11 | 55.14 | $54.56 | 44600 |
| 2022-01-10 | 55.25 | $54.21 | 129800 |
| 2022-01-07 | 55.44 | $54.32 | 28600 |
| 2022-01-06 | 55.64 | $54.75 | 199300 |
| 2022-01-05 | 55.78 | $54.80 | 41500 |
| 2022-01-04 | 55.93 | $55.74 | 32900 |
| 2022-01-03 | 55.90 | $55.85 | 35300 |
| 2021-12-31 | 55.83 | $56.11 | 24300 |
| 2021-12-30 | 55.70 | $56.01 | 20000 |
| 2021-12-29 | 55.57 | $56.24 | 24100 |
| 2021-12-28 | 55.37 | $56.03 | 24400 |
| 2021-12-27 | 55.17 | $56.10 | 29900 |
| 2021-12-23 | 54.92 | $55.35 | 27600 |
| 2021-12-22 | 54.79 | $55.05 | 19700 |
| 2021-12-21 | 54.70 | $54.50 | 52100 |
| 2021-12-20 | 54.71 | $53.76 | 42700 |
| 2021-12-17 | 54.87 | $54.17 | 18800 |
| 2021-12-16 | 54.98 | $54.99 | 33500 |
| 2021-12-15 | 54.92 | $55.32 | 20200 |
| 2021-12-14 | 54.78 | $54.39 | 26700 |
| 2021-12-13 | 54.82 | $54.88 | 27800 |
| 2021-12-10 | 54.75 | $55.29 | 29800 |
| 2021-12-09 | 54.59 | $54.83 | 40000 |
| 2021-12-08 | 54.49 | $55.15 | 16900 |
| 2021-12-07 | 54.30 | $54.97 | 55800 |
| 2021-12-06 | 54.13 | $53.86 | 29200 |
| 2021-12-03 | 54.15 | $53.23 | 33600 |
| 2021-12-02 | 54.32 | $53.53 | 18200 |
| 2021-12-01 | 54.44 | $53.00 | 42200 |
| 2021-11-30 | 54.69 | $53.39 | 41300 |
| 2021-11-29 | 54.90 | $54.45 | 15300 |
| 2021-11-26 | 54.91 | $53.76 | 12400 |
| 2021-11-24 | 55.07 | $54.87 | 6600 |
| 2021-11-23 | 55.02 | $54.72 | 28400 |
| 2021-11-22 | 54.98 | $54.64 | 11500 |
| 2021-11-19 | 54.94 | $54.87 | 9900 |
| 2021-11-18 | 54.85 | $54.90 | 11500 |
| 2021-11-17 | 54.73 | $54.70 | 17400 |
| 2021-11-16 | 54.63 | $54.92 | 11800 |
| 2021-11-15 | 54.46 | $54.49 | 11700 |
| 2021-11-12 | 54.34 | $54.50 | 14300 |
| 2021-11-11 | 54.21 | $54.07 | 31200 |
| 2021-11-10 | 54.13 | $53.99 | 14600 |
| 2021-11-09 | 54.05 | $54.40 | 24400 |
| 2021-11-08 | 53.88 | $54.40 | 15200 |
| 2021-11-05 | 53.66 | $54.39 | 15200 |
| 2021-11-04 | 53.41 | $54.14 | 19500 |
| 2021-11-03 | 53.17 | $53.73 | 8200 |
| 2021-11-02 | 52.97 | $53.47 | 10500 |
| 2021-11-01 | 52.79 | $53.17 | 15900 |
| 2021-10-29 | 52.64 | $53.17 | 16200 |
| 2021-10-28 | 52.47 | $52.94 | 5900 |
| 2021-10-27 | 52.31 | $52.60 | 7500 |
| 2021-10-26 | 52.20 | $52.95 | 12400 |
| 2021-10-25 | 51.99 | $52.83 | 17900 |
| 2021-10-22 | 51.77 | $52.79 | 14100 |
| 2021-10-21 | 51.52 | $52.65 | 92700 |
| 2021-10-20 | 51.26 | $52.39 | 11300 |
| 2021-10-19 | 51.01 | $52.19 | 10400 |
| 2021-10-18 | 50.77 | $51.80 | 13000 |
| 2021-10-15 | 50.56 | $51.65 | 31100 |
| 2021-10-14 | 50.36 | $51.37 | 16100 |
| 2021-10-13 | 50.19 | $50.44 | 10500 |
| 2021-10-12 | 50.19 | $50.21 | 12300 |
| 2021-10-11 | 50.24 | $50.31 | 10900 |
| 2021-10-08 | 50.28 | $50.59 | 32900 |
| 2021-10-07 | 50.27 | $50.70 | 15500 |
| 2021-10-06 | 50.24 | $50.24 | 16200 |
| 2021-10-05 | 50.30 | $50.07 | 47500 |
| 2021-10-04 | 50.41 | $49.52 | 30700 |
| 2021-10-01 | 50.66 | $50.21 | 41000 |
| 2021-09-30 | 50.81 | $49.75 | 54500 |
| 2021-09-29 | 51.08 | $50.31 | 101100 |
| 2021-09-28 | 51.27 | $50.25 | 19300 |
| 2021-09-27 | 51.52 | $51.34 | 6600 |
| 2021-09-24 | 51.57 | $51.61 | 7800 |
| 2021-09-23 | 51.57 | $51.62 | 13100 |
| 2021-09-22 | 51.57 | $51.08 | 13800 |
| 2021-09-21 | 51.69 | $50.64 | 14200 |
| 2021-09-20 | 51.91 | $50.65 | 42800 |
| 2021-09-17 | 52.18 | $51.41 | 14800 |
| 2021-09-16 | 52.32 | $52.11 | 5800 |
| 2021-09-15 | 52.34 | $52.15 | 9100 |
| 2021-09-14 | 52.35 | $51.70 | 17300 |
| 2021-09-13 | 52.45 | $51.90 | 8400 |
| 2021-09-10 | 52.53 | $51.89 | 15900 |
| 2021-09-09 | 52.62 | $52.13 | 25100 |
| 2021-09-08 | 52.68 | $52.35 | 13600 |
| 2021-09-07 | 52.69 | $52.36 | 960900 |
| 2021-09-03 | 52.70 | $52.67 | 7800 |
| 2021-09-02 | 52.64 | $52.68 | 25400 |
| 2021-09-01 | 52.57 | $52.53 | 27100 |
| 2021-08-31 | 52.51 | $52.54 | 16100 |
| 2021-08-30 | 52.44 | $52.73 | 9300 |
| 2021-08-27 | 52.31 | $52.44 | 14400 |
| 2021-08-26 | 52.23 | $52.06 | 56300 |
| 2021-08-25 | 52.20 | $52.29 | 12000 |
| 2021-08-24 | 52.12 | $52.14 | 13900 |
| 2021-08-23 | 52.06 | $52.22 | 18600 |
| 2021-08-20 | 51.96 | $51.90 | 14700 |
| 2021-08-19 | 51.92 | $51.44 | 48200 |
| 2021-08-18 | 51.96 | $51.29 | 31000 |
| 2021-08-17 | 52.04 | $51.89 | 30800 |
| 2021-08-16 | 52.00 | $52.20 | 17700 |
| 2021-08-13 | 51.88 | $51.94 | 7300 |
| 2021-08-12 | 51.80 | $51.82 | 19000 |
| 2021-08-11 | 51.73 | $51.62 | 5400 |
| 2021-08-10 | 51.68 | $51.50 | 14700 |
| 2021-08-09 | 51.64 | $51.42 | 7600 |
| 2021-08-06 | 51.62 | $51.61 | 6600 |
| 2021-08-05 | 51.54 | $51.64 | 51600 |
| 2021-08-04 | 51.45 | $51.37 | 9100 |
| 2021-08-03 | 51.39 | $51.47 | 44400 |
| 2021-08-02 | 51.29 | $51.11 | 35200 |
| 2021-07-30 | 51.26 | $51.19 | 43300 |
| 2021-07-29 | 51.20 | $51.44 | 46400 |
| 2021-07-28 | 51.07 | $51.17 | 17500 |
| 2021-07-27 | 50.97 | $51.20 | 36100 |
| 2021-07-26 | 50.85 | $51.33 | 54600 |
| 2021-07-23 | 50.68 | $51.31 | 33100 |
| 2021-07-22 | 50.48 | $50.70 | 36300 |
| 2021-07-21 | 50.37 | $50.45 | 38200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
82.31
2026-07-17
Close Price
$81.86
Vol: 12300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
41.42
Average
58.75
Maximum
82.36
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 82.31 | $81.86 | 12300 |
| 2026-07-16 | 82.36 | $82.58 | 75547 |
| 2026-07-15 | 82.18 | $82.57 | 24540 |
| 2026-07-14 | 81.96 | $82.08 | 26300 |
| 2026-07-13 | 81.83 | $81.98 | 18700 |
| 2026-07-10 | 81.71 | $82.36 | 45604 |
| 2026-07-09 | 81.43 | $81.80 | 28700 |
| 2026-07-08 | 81.26 | $81.34 | 36000 |
| 2026-07-07 | 81.19 | $81.60 | 56500 |
| 2026-07-06 | 81.03 | $81.70 | 30000 |
| 2026-07-02 | 80.79 | $81.47 | 14200 |
| 2026-07-01 | 80.57 | $81.35 | 27934 |
| 2026-06-30 | 80.34 | $81.36 | 42629 |
| 2026-06-29 | 80.05 | $80.84 | 21358 |
| 2026-06-26 | 79.87 | $79.84 | 14700 |
| 2026-06-25 | 79.97 | $79.60 | 29115 |
| 2026-06-24 | 80.18 | $79.68 | 18250 |
| 2026-06-23 | 80.40 | $79.63 | 28100 |
| 2026-06-22 | 80.68 | $80.32 | 36034 |
| 2026-06-18 | 80.81 | $80.87 | 19600 |
| 2026-06-17 | 80.79 | $80.41 | 45200 |
| 2026-06-16 | 80.91 | $81.50 | 44827 |
| 2026-06-15 | 80.70 | $81.56 | 89600 |
| 2026-06-12 | 80.43 | $80.62 | 52538 |
| 2026-06-11 | 80.39 | $80.09 | 34200 |
| 2026-06-10 | 80.50 | $79.09 | 19500 |
| 2026-06-09 | 80.95 | $80.00 | 36926 |
| 2026-06-08 | 81.21 | $80.03 | 40133 |
| 2026-06-05 | 81.51 | $80.09 | 26456 |
| 2026-06-04 | 81.83 | $81.67 | 43000 |
| 2026-06-03 | 81.72 | $81.25 | 117200 |
| 2026-06-02 | 81.69 | $81.67 | 29546 |
| 2026-06-01 | 81.51 | $81.55 | 22148 |
| 2026-05-29 | 81.31 | $81.28 | 183900 |
| 2026-05-28 | 81.14 | $81.18 | 136432 |
| 2026-05-27 | 80.95 | $80.84 | 17800 |
| 2026-05-26 | 80.80 | $80.87 | 30020 |
| 2026-05-22 | 80.60 | $80.68 | 38800 |
| 2026-05-21 | 80.40 | $80.30 | 15900 |
| 2026-05-20 | 80.26 | $80.06 | 20135 |
| 2026-05-19 | 80.15 | $79.33 | 20700 |
| 2026-05-18 | 80.23 | $79.80 | 20317 |
| 2026-05-15 | 80.17 | $79.56 | 15600 |
| 2026-05-14 | 80.14 | $80.27 | 38419 |
| 2026-05-13 | 79.87 | $79.53 | 25700 |
| 2026-05-12 | 79.76 | $79.28 | 37400 |
| 2026-05-11 | 79.68 | $79.34 | 36529 |
| 2026-05-08 | 79.55 | $79.36 | 20832 |
| 2026-05-07 | 79.36 | $79.15 | 39500 |
| 2026-05-06 | 79.18 | $79.34 | 38522 |
| 2026-05-05 | 78.88 | $78.41 | 40500 |
| 2026-05-04 | 78.78 | $77.84 | 49000 |
| 2026-05-01 | 78.84 | $78.25 | 33100 |
| 2026-04-30 | 78.75 | $78.34 | 34400 |
| 2026-04-29 | 78.59 | $77.58 | 33500 |
| 2026-04-28 | 78.62 | $77.76 | 34705 |
| 2026-04-27 | 78.58 | $77.98 | 27600 |
| 2026-04-24 | 78.43 | $78.04 | 33349 |
| 2026-04-23 | 78.21 | $77.69 | 35100 |
| 2026-04-22 | 78.04 | $77.96 | 47500 |
| 2026-04-21 | 77.71 | $77.30 | 48300 |
| 2026-04-20 | 77.50 | $77.99 | 43610 |
| 2026-04-17 | 77.00 | $78.15 | 23100 |
| 2026-04-16 | 76.33 | $77.24 | 42200 |
| 2026-04-15 | 75.78 | $77.04 | 33900 |
| 2026-04-14 | 75.16 | $76.64 | 34515 |
| 2026-04-13 | 74.52 | $75.87 | 47100 |
| 2026-04-10 | 73.98 | $75.20 | 80800 |
| 2026-04-09 | 73.54 | $75.51 | 41700 |
| 2026-04-08 | 72.91 | $75.22 | 31232 |
| 2026-04-07 | 72.24 | $73.39 | 51980 |
| 2026-04-06 | 72.01 | $73.54 | 160146 |
| 2026-04-02 | 71.70 | $73.06 | 134738 |
| 2026-04-01 | 71.49 | $72.99 | 96400 |
| 2026-03-31 | 71.28 | $72.60 | 315500 |
| 2026-03-30 | 71.16 | $70.75 | 550100 |
| 2026-03-27 | 71.64 | $70.83 | 370029 |
| 2026-03-26 | 72.21 | $71.98 | 104741 |
| 2026-03-25 | 72.57 | $73.03 | 134700 |
| 2026-03-24 | 72.69 | $72.71 | 181700 |
| 2026-03-23 | 72.96 | $73.04 | 287700 |
| 2026-03-20 | 73.21 | $72.13 | 71600 |
| 2026-03-19 | 73.81 | $73.46 | 113400 |
| 2026-03-18 | 74.14 | $73.53 | 46721 |
| 2026-03-17 | 74.54 | $74.67 | 27508 |
| 2026-03-16 | 74.67 | $74.57 | 138300 |
| 2026-03-13 | 74.88 | $73.88 | 178027 |
| 2026-03-12 | 75.36 | $74.29 | 166800 |
| 2026-03-11 | 75.83 | $75.39 | 73000 |
| 2026-03-10 | 76.05 | $75.71 | 23912 |
| 2026-03-09 | 76.22 | $76.02 | 32311 |
| 2026-03-06 | 76.34 | $75.36 | 27107 |
| 2026-03-05 | 76.69 | $76.31 | 27700 |
| 2026-03-04 | 76.82 | $76.63 | 75800 |
| 2026-03-03 | 76.88 | $76.35 | 42416 |
| 2026-03-02 | 77.03 | $77.12 | 31307 |
| 2026-02-27 | 76.98 | $76.97 | 30100 |
| 2026-02-26 | 76.95 | $77.18 | 40000 |
| 2026-02-25 | 76.86 | $77.54 | 13800 |
| 2026-02-24 | 76.62 | $76.87 | 16911 |
| 2026-02-23 | 76.55 | $76.36 | 33300 |
| 2026-02-20 | 76.62 | $77.04 | 19900 |
| 2026-02-19 | 76.49 | $76.51 | 19918 |
| 2026-02-18 | 76.50 | $76.69 | 23222 |
| 2026-02-17 | 76.46 | $76.24 | 52855 |
| 2026-02-13 | 76.55 | $76.14 | 21833 |
| 2026-02-12 | 76.69 | $76.00 | 18600 |
| 2026-02-11 | 76.91 | $77.26 | 22601 |
| 2026-02-10 | 76.77 | $77.05 | 26100 |
| 2026-02-09 | 76.66 | $77.33 | 29231 |
| 2026-02-06 | 76.45 | $77.03 | 43120 |
| 2026-02-05 | 76.28 | $75.32 | 31300 |
| 2026-02-04 | 76.61 | $75.77 | 97118 |
| 2026-02-03 | 76.88 | $76.32 | 59800 |
| 2026-02-02 | 77.02 | $77.16 | 27800 |
| 2026-01-30 | 76.93 | $76.71 | 39010 |
| 2026-01-29 | 76.95 | $77.18 | 27900 |
| 2026-01-28 | 76.83 | $77.22 | 41511 |
| 2026-01-27 | 76.66 | $77.27 | 73500 |
| 2026-01-26 | 76.44 | $76.86 | 60215 |
| 2026-01-23 | 76.29 | $76.27 | 26300 |
| 2026-01-22 | 76.30 | $76.17 | 15933 |
| 2026-01-21 | 76.34 | $76.00 | 29263 |
| 2026-01-20 | 76.45 | $75.18 | 62300 |
| 2026-01-16 | 76.83 | $76.69 | 72702 |
| 2026-01-15 | 76.82 | $76.74 | 18110 |
| 2026-01-14 | 76.77 | $76.61 | 21100 |
| 2026-01-13 | 76.76 | $76.86 | 22900 |
| 2026-01-12 | 76.66 | $77.05 | 23000 |
| 2026-01-09 | 76.47 | $76.84 | 32114 |
| 2026-01-08 | 76.30 | $76.22 | 20800 |
| 2026-01-07 | 76.28 | $76.33 | 18505 |
| 2026-01-06 | 76.23 | $76.41 | 25500 |
| 2026-01-05 | 76.13 | $76.01 | 45400 |
| 2026-01-02 | 76.13 | $75.63 | 44425 |
| 2025-12-31 | 76.25 | $75.59 | 45300 |
| 2025-12-30 | 76.40 | $76.18 | 23500 |
| 2025-12-29 | 76.40 | $76.39 | 41311 |
| 2025-12-26 | 76.32 | $76.67 | 12065 |
| 2025-12-24 | 76.13 | $76.69 | 12900 |
| 2025-12-23 | 75.88 | $76.46 | 23800 |
| 2025-12-22 | 75.65 | $76.10 | 41900 |
| 2025-12-19 | 75.49 | $75.49 | 18325 |
| 2025-12-18 | 75.47 | $75.11 | 17616 |
| 2025-12-17 | 75.57 | $74.54 | 24600 |
| 2025-12-16 | 75.87 | $75.34 | 22000 |
| 2025-12-15 | 75.98 | $75.59 | 36944 |
| 2025-12-12 | 76.02 | $75.48 | 22900 |
| 2025-12-11 | 76.10 | $76.41 | 61043 |
| 2025-12-10 | 75.90 | $76.03 | 35200 |
| 2025-12-09 | 75.77 | $75.60 | 76800 |
| 2025-12-08 | 75.74 | $75.61 | 28900 |
| 2025-12-05 | 75.70 | $75.90 | 51500 |
| 2025-12-04 | 75.54 | $75.82 | 17500 |
| 2025-12-03 | 75.37 | $75.82 | 20046 |
| 2025-12-02 | 75.16 | $75.70 | 36203 |
| 2025-12-01 | 74.94 | $75.56 | 19406 |
| 2025-11-28 | 74.71 | $75.91 | 8300 |
| 2025-11-26 | 74.32 | $75.66 | 29729 |
| 2025-11-25 | 73.92 | $75.16 | 30543 |
| 2025-11-24 | 73.60 | $74.37 | 29100 |
| 2025-11-21 | 73.47 | $73.60 | 58345 |
| 2025-11-20 | 73.56 | $72.56 | 16400 |
| 2025-11-19 | 74.00 | $73.69 | 19120 |
| 2025-11-18 | 74.19 | $73.41 | 39412 |
| 2025-11-17 | 74.52 | $73.70 | 16628 |
| 2025-11-14 | 74.82 | $74.44 | 20500 |
| 2025-11-13 | 74.96 | $74.45 | 62000 |
| 2025-11-12 | 75.12 | $75.46 | 30904 |
| 2025-11-11 | 75.00 | $75.49 | 47934 |
| 2025-11-10 | 74.84 | $75.24 | 28400 |
| 2025-11-07 | 74.73 | $74.21 | 17723 |
| 2025-11-06 | 74.91 | $74.10 | 25828 |
| 2025-11-05 | 75.17 | $74.82 | 56200 |
| 2025-11-04 | 75.25 | $74.51 | 26400 |
| 2025-11-03 | 75.45 | $75.21 | 26721 |
| 2025-10-31 | 75.46 | $75.30 | 31800 |
| 2025-10-30 | 75.43 | $75.41 | 29508 |
| 2025-10-29 | 75.36 | $75.90 | 32437 |
| 2025-10-28 | 75.12 | $76.03 | 41827 |
| 2025-10-27 | 74.78 | $75.94 | 29600 |
| 2025-10-24 | 74.38 | $75.01 | 54300 |
| 2025-10-23 | 74.19 | $74.46 | 33502 |
| 2025-10-22 | 74.14 | $74.11 | 20303 |
| 2025-10-21 | 74.18 | $74.55 | 20302 |
| 2025-10-20 | 74.10 | $74.65 | 19700 |
| 2025-10-17 | 73.97 | $73.98 | 17016 |
| 2025-10-16 | 74.02 | $73.63 | 16200 |
| 2025-10-15 | 74.19 | $73.99 | 14100 |
| 2025-10-14 | 74.29 | $73.92 | 25800 |
| 2025-10-13 | 74.44 | $74.03 | 33800 |
| 2025-10-10 | 74.57 | $73.00 | 20615 |
| 2025-10-09 | 75.06 | $74.69 | 19604 |
| 2025-10-08 | 75.12 | $75.02 | 25730 |
| 2025-10-07 | 75.07 | $74.73 | 37600 |
| 2025-10-06 | 75.10 | $75.14 | 36025 |
| 2025-10-03 | 74.99 | $75.04 | 146707 |
| 2025-10-02 | 74.89 | $75.07 | 28900 |
| 2025-10-01 | 74.75 | $74.99 | 21318 |
| 2025-09-30 | 74.59 | $74.72 | 16100 |
| 2025-09-29 | 74.47 | $74.31 | 40100 |
| 2025-09-26 | 74.45 | $74.28 | 15500 |
| 2025-09-25 | 74.43 | $73.84 | 24419 |
| 2025-09-24 | 74.53 | $74.12 | 21700 |
| 2025-09-23 | 74.56 | $74.36 | 25004 |
| 2025-09-22 | 74.51 | $74.69 | 22445 |
| 2025-09-19 | 74.33 | $74.45 | 9900 |
| 2025-09-18 | 74.18 | $74.21 | 15900 |
| 2025-09-17 | 74.06 | $74.00 | 16100 |
| 2025-09-16 | 73.98 | $74.03 | 15700 |
| 2025-09-15 | 73.85 | $74.20 | 17520 |
| 2025-09-12 | 73.63 | $73.95 | 70546 |
| 2025-09-11 | 73.44 | $74.09 | 20900 |
| 2025-09-10 | 73.16 | $73.42 | 22826 |
| 2025-09-09 | 73.01 | $73.15 | 22434 |
| 2025-09-08 | 72.92 | $73.12 | 20504 |
| 2025-09-05 | 72.81 | $72.79 | 12229 |
| 2025-09-04 | 72.77 | $72.96 | 20347 |
| 2025-09-03 | 72.66 | $72.54 | 23814 |
| 2025-09-02 | 72.66 | $72.22 | 26700 |
| 2025-08-29 | 72.75 | $72.55 | 20300 |
| 2025-08-28 | 72.76 | $72.86 | 18522 |
| 2025-08-27 | 72.66 | $72.71 | 18100 |
| 2025-08-26 | 72.57 | $72.65 | 22800 |
| 2025-08-25 | 72.48 | $72.44 | 21211 |
| 2025-08-22 | 72.43 | $72.68 | 23500 |
| 2025-08-21 | 72.29 | $71.73 | 18200 |
| 2025-08-20 | 72.40 | $71.86 | 19900 |
| 2025-08-19 | 72.50 | $72.08 | 24100 |
| 2025-08-18 | 72.53 | $72.35 | 16500 |
| 2025-08-15 | 72.48 | $72.46 | 62700 |
| 2025-08-14 | 72.36 | $72.70 | 28200 |
| 2025-08-13 | 72.14 | $72.81 | 20200 |
| 2025-08-12 | 71.83 | $72.43 | 41300 |
| 2025-08-11 | 71.55 | $71.71 | 27900 |
| 2025-08-08 | 71.44 | $71.83 | 23800 |
| 2025-08-07 | 71.26 | $71.28 | 34000 |
| 2025-08-06 | 71.21 | $71.30 | 32700 |
| 2025-08-05 | 71.14 | $70.85 | 37300 |
| 2025-08-04 | 71.18 | $71.42 | 89000 |
| 2025-08-01 | 71.05 | $70.11 | 59100 |
| 2025-07-31 | 71.29 | $70.88 | 24000 |
| 2025-07-30 | 71.34 | $71.23 | 20100 |
| 2025-07-29 | 71.27 | $71.12 | 26600 |
| 2025-07-28 | 71.22 | $71.32 | 30700 |
| 2025-07-25 | 71.08 | $71.33 | 19000 |
| 2025-07-24 | 70.89 | $71.07 | 36500 |
| 2025-07-23 | 70.74 | $70.92 | 33500 |
| 2025-07-22 | 70.59 | $70.50 | 31700 |
| 2025-07-21 | 70.54 | $70.47 | 21200 |
| 2025-07-18 | 70.47 | $70.35 | 36500 |
| 2025-07-17 | 70.42 | $70.53 | 30200 |
| 2025-07-16 | 70.28 | $69.98 | 25700 |
| 2025-07-15 | 70.29 | $69.77 | 48500 |
| 2025-07-14 | 70.35 | $70.06 | 32100 |
| 2025-07-11 | 70.32 | $69.96 | 46800 |
| 2025-07-10 | 70.30 | $70.34 | 44200 |
| 2025-07-09 | 70.15 | $70.18 | 25700 |
| 2025-07-08 | 70.00 | $69.80 | 23400 |
| 2025-07-07 | 69.93 | $69.92 | 29000 |
| 2025-07-03 | 69.79 | $70.41 | 47900 |
| 2025-07-02 | 69.46 | $69.93 | 26600 |
| 2025-07-01 | 69.19 | $69.69 | 30600 |
| 2025-06-30 | 68.93 | $69.63 | 37600 |
| 2025-06-27 | 68.62 | $69.19 | 38100 |
| 2025-06-26 | 68.37 | $68.86 | 53300 |
| 2025-06-25 | 68.17 | $68.36 | 22700 |
| 2025-06-24 | 68.08 | $68.47 | 63100 |
| 2025-06-23 | 67.93 | $67.75 | 36900 |
| 2025-06-20 | 67.97 | $67.09 | 36600 |
| 2025-06-18 | 68.23 | $67.41 | 24900 |
| 2025-06-17 | 68.42 | $67.62 | 29400 |
| 2025-06-16 | 68.59 | $68.14 | 57900 |
| 2025-06-13 | 68.62 | $67.62 | 206100 |
| 2025-06-12 | 68.80 | $68.61 | 29700 |
| 2025-06-11 | 68.69 | $68.35 | 39600 |
| 2025-06-10 | 68.63 | $68.40 | 52500 |
| 2025-06-09 | 68.53 | $68.19 | 44900 |
| 2025-06-06 | 68.45 | $68.41 | 55400 |
| 2025-06-05 | 68.27 | $67.71 | 109100 |
| 2025-06-04 | 68.25 | $68.02 | 57700 |
| 2025-06-03 | 68.12 | $67.93 | 24600 |
| 2025-06-02 | 67.97 | $67.54 | 42200 |
| 2025-05-30 | 67.89 | $67.27 | 42600 |
| 2025-05-29 | 67.86 | $67.28 | 28600 |
| 2025-05-28 | 67.80 | $66.91 | 34000 |
| 2025-05-27 | 67.83 | $67.19 | 54300 |
| 2025-05-23 | 67.76 | $66.11 | 30400 |
| 2025-05-22 | 67.99 | $66.40 | 43100 |
| 2025-05-21 | 68.15 | $66.65 | 42200 |
| 2025-05-20 | 68.24 | $67.70 | 33100 |
| 2025-05-19 | 67.99 | $68.01 | 35000 |
| 2025-05-16 | 67.55 | $67.84 | 38600 |
| 2025-05-15 | 67.05 | $67.26 | 43800 |
| 2025-05-14 | 66.60 | $66.89 | 32800 |
| 2025-05-13 | 66.14 | $66.88 | 54200 |
| 2025-05-12 | 65.56 | $66.51 | 82700 |
| 2025-05-09 | 64.95 | $64.65 | 38200 |
| 2025-05-08 | 64.79 | $64.81 | 62800 |
| 2025-05-07 | 64.52 | $64.50 | 20300 |
| 2025-05-06 | 64.27 | $64.19 | 54300 |
| 2025-05-05 | 64.06 | $64.63 | 41900 |
| 2025-05-02 | 63.65 | $65.00 | 71100 |
| 2025-05-01 | 63.03 | $63.99 | 31700 |
| 2025-04-30 | 62.58 | $63.66 | 71900 |
| 2025-04-29 | 62.13 | $63.37 | 29900 |
| 2025-04-28 | 61.68 | $63.02 | 59000 |
| 2025-04-25 | 61.25 | $62.94 | 38900 |
| 2025-04-24 | 60.75 | $62.67 | 64900 |
| 2025-04-23 | 60.25 | $61.60 | 79600 |
| 2025-04-22 | 59.98 | $60.73 | 111800 |
| 2025-04-21 | 59.96 | $59.36 | 38600 |
| 2025-04-17 | 60.38 | $60.72 | 55700 |
| 2025-04-16 | 60.47 | $60.89 | 19600 |
| 2025-04-15 | 60.56 | $62.08 | 36700 |
| 2025-04-14 | 60.31 | $62.25 | 37700 |
| 2025-04-11 | 59.97 | $61.65 | 43800 |
| 2025-04-10 | 59.78 | $60.57 | 190600 |
| 2025-04-09 | 59.92 | $62.14 | 341300 |
| 2025-04-08 | 59.62 | $57.29 | 249400 |
| 2025-04-07 | 60.82 | $58.06 | 281800 |
| 2025-04-04 | 62.06 | $58.41 | 56500 |
| 2025-04-03 | 63.49 | $61.96 | 29400 |
| 2025-04-02 | 64.12 | $64.67 | 18000 |
| 2025-04-01 | 64.04 | $64.26 | 21300 |
| 2025-03-31 | 64.08 | $64.16 | 176200 |
| 2025-03-28 | 64.17 | $63.60 | 34500 |
| 2025-03-27 | 64.47 | $64.71 | 15100 |
| 2025-03-26 | 64.49 | $65.04 | 12100 |
| 2025-03-25 | 64.42 | $65.68 | 16000 |
| 2025-03-24 | 64.14 | $65.47 | 26800 |
| 2025-03-21 | 63.88 | $64.53 | 17800 |
| 2025-03-20 | 63.88 | $64.77 | 28200 |
| 2025-03-19 | 63.82 | $64.79 | 20700 |
| 2025-03-18 | 63.76 | $64.21 | 23700 |
| 2025-03-17 | 63.88 | $64.94 | 139600 |
| 2025-03-14 | 63.82 | $64.46 | 32000 |
| 2025-03-13 | 63.93 | $63.12 | 43700 |
| 2025-03-12 | 64.49 | $64.05 | 27700 |
| 2025-03-11 | 64.91 | $63.83 | 51700 |
| 2025-03-10 | 65.51 | $64.44 | 43800 |
| 2025-03-07 | 66.05 | $66.00 | 108100 |
| 2025-03-06 | 66.24 | $65.44 | 49200 |
| 2025-03-05 | 66.64 | $66.20 | 40000 |
| 2025-03-04 | 66.91 | $65.75 | 31700 |
| 2025-03-03 | 67.38 | $66.53 | 27100 |
| 2025-02-28 | 67.71 | $67.45 | 38100 |
| 2025-02-27 | 67.82 | $66.43 | 15700 |
| 2025-02-26 | 68.27 | $67.54 | 18900 |
| 2025-02-25 | 68.48 | $67.57 | 14700 |
| 2025-02-24 | 68.71 | $67.70 | 22100 |
| 2025-02-21 | 68.94 | $67.97 | 29500 |
| 2025-02-20 | 69.13 | $68.96 | 31600 |
| 2025-02-19 | 69.03 | $69.13 | 18000 |
| 2025-02-18 | 68.85 | $68.94 | 20300 |
| 2025-02-14 | 68.69 | $68.74 | 15800 |
| 2025-02-13 | 68.53 | $68.80 | 18400 |
| 2025-02-12 | 68.32 | $68.17 | 18800 |
| 2025-02-11 | 68.25 | $68.41 | 21000 |
| 2025-02-10 | 68.08 | $68.17 | 19900 |
| 2025-02-07 | 67.94 | $67.75 | 43200 |
| 2025-02-06 | 67.90 | $68.26 | 45000 |
| 2025-02-05 | 67.67 | $67.89 | 18200 |
| 2025-02-04 | 67.51 | $67.40 | 23400 |
| 2025-02-03 | 67.47 | $67.04 | 107400 |
| 2025-01-31 | 67.52 | $67.29 | 13600 |
| 2025-01-30 | 67.50 | $67.68 | 12200 |
| 2025-01-29 | 67.34 | $67.28 | 18600 |
| 2025-01-28 | 67.27 | $67.38 | 36100 |
| 2025-01-27 | 67.15 | $66.87 | 15100 |
| 2025-01-24 | 67.16 | $67.87 | 24600 |
| 2025-01-23 | 66.85 | $67.94 | 24800 |
| 2025-01-22 | 66.44 | $67.60 | 32400 |
| 2025-01-21 | 66.05 | $67.34 | 23600 |
| 2025-01-17 | 65.67 | $66.78 | 17300 |
| 2025-01-16 | 65.38 | $66.34 | 26200 |
| 2025-01-15 | 65.18 | $66.20 | 16100 |
| 2025-01-14 | 64.98 | $65.03 | 28400 |
| 2025-01-13 | 65.12 | $65.02 | 68000 |
| 2025-01-10 | 65.31 | $64.94 | 20700 |
| 2025-01-08 | 65.57 | $65.82 | 15900 |
| 2025-01-07 | 65.62 | $65.79 | 18800 |
| 2025-01-06 | 65.70 | $66.42 | 16400 |
| 2025-01-03 | 65.60 | $66.15 | 19700 |
| 2025-01-02 | 65.59 | $65.40 | 73700 |
| 2024-12-31 | 65.81 | $65.43 | 30400 |
| 2024-12-30 | 66.08 | $65.60 | 25400 |
| 2024-12-27 | 66.37 | $66.34 | 15300 |
| 2024-12-26 | 66.49 | $66.93 | 12500 |
| 2024-12-24 | 66.45 | $66.85 | 18300 |
| 2024-12-23 | 66.44 | $66.45 | 24800 |
| 2024-12-20 | 66.57 | $65.84 | 15900 |
| 2024-12-19 | 66.91 | $65.31 | 16400 |
| 2024-12-18 | 67.50 | $65.69 | 19600 |
| 2024-12-17 | 68.11 | $67.60 | 26700 |
| 2024-12-16 | 68.23 | $67.93 | 14100 |
| 2024-12-13 | 68.27 | $67.84 | 13200 |
| 2024-12-12 | 68.34 | $67.86 | 14900 |
| 2024-12-11 | 68.41 | $68.28 | 24200 |
| 2024-12-10 | 68.36 | $67.71 | 21900 |
| 2024-12-09 | 68.46 | $68.11 | 21200 |
| 2024-12-06 | 68.46 | $68.47 | 48800 |
| 2024-12-05 | 68.32 | $68.31 | 18100 |
| 2024-12-04 | 68.20 | $68.43 | 14000 |
| 2024-12-03 | 68.00 | $68.22 | 18800 |
| 2024-12-02 | 67.81 | $68.08 | 43000 |
| 2024-11-29 | 67.62 | $67.93 | 13500 |
| 2024-11-27 | 67.43 | $67.59 | 289500 |
| 2024-11-26 | 67.29 | $67.83 | 21100 |
| 2024-11-25 | 67.04 | $67.46 | 16700 |
| 2024-11-22 | 66.85 | $67.19 | 19500 |
| 2024-11-21 | 66.69 | $66.98 | 20500 |
| 2024-11-20 | 66.57 | $66.42 | 30200 |
| 2024-11-19 | 66.59 | $66.22 | 15600 |
| 2024-11-18 | 66.67 | $65.99 | 23600 |
| 2024-11-15 | 66.84 | $65.72 | 18100 |
| 2024-11-14 | 67.12 | $66.83 | 23100 |
| 2024-11-13 | 67.10 | $67.20 | 39700 |
| 2024-11-12 | 66.96 | $67.33 | 24900 |
| 2024-11-11 | 66.73 | $67.50 | 28900 |
| 2024-11-08 | 66.39 | $67.55 | 34400 |
| 2024-11-07 | 65.95 | $67.29 | 19400 |
| 2024-11-06 | 65.50 | $66.85 | 28900 |
| 2024-11-05 | 65.08 | $65.33 | 14000 |
| 2024-11-04 | 65.06 | $64.61 | 17900 |
| 2024-11-01 | 65.26 | $64.59 | 17500 |
| 2024-10-31 | 65.51 | $64.64 | 16500 |
| 2024-10-30 | 65.80 | $65.56 | 13700 |
| 2024-10-29 | 65.86 | $65.67 | 13300 |
| 2024-10-28 | 65.89 | $65.54 | 14700 |
| 2024-10-25 | 65.96 | $65.35 | 10900 |
| 2024-10-24 | 66.10 | $65.38 | 12300 |
| 2024-10-23 | 66.26 | $65.49 | 19200 |
| 2024-10-22 | 66.41 | $66.10 | 10800 |
| 2024-10-21 | 66.39 | $66.20 | 13200 |
| 2024-10-18 | 66.31 | $66.29 | 12400 |
| 2024-10-17 | 66.19 | $66.09 | 18600 |
| 2024-10-16 | 66.08 | $66.09 | 18600 |
| 2024-10-15 | 65.94 | $65.85 | 33000 |
| 2024-10-14 | 65.84 | $66.36 | 309500 |
| 2024-10-11 | 65.54 | $65.78 | 14900 |
| 2024-10-10 | 65.35 | $65.39 | 17500 |
| 2024-10-09 | 65.23 | $65.49 | 11100 |
| 2024-10-08 | 65.05 | $65.04 | 18300 |
| 2024-10-07 | 64.96 | $64.43 | 16900 |
| 2024-10-04 | 65.03 | $65.04 | 13400 |
| 2024-10-03 | 64.92 | $64.59 | 33300 |
| 2024-10-02 | 64.92 | $64.64 | 25700 |
| 2024-10-01 | 64.89 | $64.52 | 28100 |
| 2024-09-30 | 64.88 | $64.90 | 85800 |
| 2024-09-27 | 64.74 | $64.61 | 17400 |
| 2024-09-26 | 64.64 | $64.77 | 15400 |
| 2024-09-25 | 64.47 | $64.43 | 28200 |
| 2024-09-24 | 64.35 | $64.62 | 101900 |
| 2024-09-23 | 64.15 | $64.39 | 44700 |
| 2024-09-20 | 63.95 | $64.20 | 22200 |
| 2024-09-19 | 63.77 | $64.50 | 28100 |
| 2024-09-18 | 63.45 | $63.49 | 18400 |
| 2024-09-17 | 63.37 | $63.73 | 47200 |
| 2024-09-16 | 63.19 | $63.74 | 14300 |
| 2024-09-13 | 62.96 | $63.70 | 23500 |
| 2024-09-12 | 62.70 | $63.25 | 14600 |
| 2024-09-11 | 62.51 | $62.80 | 17400 |
| 2024-09-10 | 62.43 | $62.18 | 15600 |
| 2024-09-09 | 62.53 | $61.94 | 19800 |
| 2024-09-06 | 62.72 | $61.27 | 36000 |
| 2024-09-05 | 63.16 | $62.11 | 22800 |
| 2024-09-04 | 63.42 | $62.46 | 23600 |
| 2024-09-03 | 63.63 | $62.44 | 73100 |
| 2024-08-30 | 63.87 | $63.87 | 24300 |
| 2024-08-29 | 63.70 | $63.34 | 25600 |
| 2024-08-28 | 63.66 | $63.38 | 24000 |
| 2024-08-27 | 63.57 | $63.65 | 17900 |
| 2024-08-26 | 63.38 | $63.47 | 20200 |
| 2024-08-23 | 63.18 | $63.67 | 19800 |
| 2024-08-22 | 62.87 | $62.92 | 26800 |
| 2024-08-21 | 62.71 | $63.50 | 11800 |
| 2024-08-20 | 62.33 | $63.24 | 54600 |
| 2024-08-19 | 61.95 | $63.33 | 56200 |
| 2024-08-16 | 61.44 | $62.77 | 26300 |
| 2024-08-15 | 61.00 | $62.67 | 17800 |
| 2024-08-14 | 60.50 | $61.87 | 23100 |
| 2024-08-13 | 60.15 | $61.67 | 17900 |
| 2024-08-12 | 59.79 | $60.53 | 20200 |
| 2024-08-09 | 59.73 | $60.61 | 17800 |
| 2024-08-08 | 59.63 | $60.29 | 30600 |
| 2024-08-07 | 59.64 | $58.92 | 30700 |
| 2024-08-06 | 60.09 | $59.37 | 165400 |
| 2024-08-05 | 60.50 | $58.92 | 102800 |
| 2024-08-02 | 61.16 | $60.61 | 42400 |
| 2024-08-01 | 61.43 | $61.31 | 29600 |
| 2024-07-31 | 61.55 | $62.14 | 20700 |
| 2024-07-30 | 61.43 | $61.31 | 21100 |
| 2024-07-29 | 61.55 | $61.49 | 24500 |
| 2024-07-26 | 61.64 | $61.52 | 25200 |
| 2024-07-25 | 61.74 | $60.69 | 23000 |
| 2024-07-24 | 62.13 | $60.88 | 21900 |
| 2024-07-23 | 62.54 | $62.14 | 20900 |
| 2024-07-22 | 62.63 | $62.47 | 15300 |
| 2024-07-19 | 62.64 | $61.67 | 21400 |
| 2024-07-18 | 62.90 | $62.06 | 20300 |
| 2024-07-17 | 63.07 | $62.51 | 896200 |
| 2024-07-16 | 63.14 | $63.46 | 20600 |
| 2024-07-15 | 62.91 | $63.07 | 21300 |
| 2024-07-12 | 62.73 | $62.91 | 24800 |
| 2024-07-11 | 62.56 | $62.42 | 27000 |
| 2024-07-10 | 62.50 | $62.88 | 14400 |
| 2024-07-09 | 62.27 | $62.26 | 16200 |
| 2024-07-08 | 62.17 | $62.21 | 13500 |
| 2024-07-05 | 62.06 | $62.15 | 20300 |
| 2024-07-03 | 61.94 | $61.92 | 17000 |
| 2024-07-02 | 61.85 | $61.59 | 19600 |
| 2024-07-01 | 61.83 | $61.33 | 59900 |
| 2024-06-28 | 61.89 | $61.32 | 16800 |
| 2024-06-27 | 61.94 | $61.48 | 13500 |
| 2024-06-26 | 61.95 | $61.50 | 19500 |
| 2024-06-25 | 61.94 | $61.53 | 18700 |
| 2024-06-24 | 61.91 | $61.33 | 29500 |
| 2024-06-21 | 61.92 | $61.49 | 16600 |
| 2024-06-20 | 61.86 | $61.82 | 27100 |
| 2024-06-18 | 61.67 | $62.08 | 21200 |
| 2024-06-17 | 61.34 | $61.73 | 11800 |
| 2024-06-14 | 61.03 | $61.20 | 13000 |
| 2024-06-13 | 60.82 | $61.26 | 23100 |
| 2024-06-12 | 60.52 | $60.92 | 65000 |
| 2024-06-11 | 60.26 | $60.46 | 101000 |
| 2024-06-10 | 60.07 | $60.11 | 57200 |
| 2024-06-07 | 59.94 | $59.82 | 70700 |
| 2024-06-06 | 59.87 | $60.03 | 64200 |
| 2024-06-05 | 59.71 | $60.09 | 92100 |
| 2024-06-04 | 59.48 | $59.32 | 87200 |
| 2024-06-03 | 59.44 | $59.19 | 95000 |
| 2024-05-31 | 59.43 | $59.09 | 79000 |
| 2024-05-30 | 59.44 | $58.64 | 108000 |
| 2024-05-29 | 59.58 | $58.89 | 108200 |
| 2024-05-28 | 59.66 | $59.34 | 83500 |
| 2024-05-24 | 59.61 | $59.33 | 154500 |
| 2024-05-23 | 59.53 | $59.01 | 90900 |
| 2024-05-22 | 59.53 | $59.25 | 98700 |
| 2024-05-21 | 59.44 | $59.42 | 110600 |
| 2024-05-20 | 59.27 | $59.43 | 83200 |
| 2024-05-17 | 59.04 | $59.19 | 111700 |
| 2024-05-16 | 58.83 | $59.28 | 103600 |
| 2024-05-15 | 58.53 | $59.32 | 282400 |
| 2024-05-14 | 58.14 | $58.61 | 92600 |
| 2024-05-13 | 57.89 | $58.35 | 141900 |
| 2024-05-10 | 57.66 | $58.38 | 114800 |
| 2024-05-09 | 57.36 | $58.13 | 100900 |
| 2024-05-08 | 57.08 | $57.80 | 126700 |
| 2024-05-07 | 56.84 | $57.79 | 110000 |
| 2024-05-06 | 56.56 | $57.79 | 95100 |
| 2024-05-03 | 56.21 | $57.22 | 114900 |
| 2024-05-02 | 55.98 | $56.33 | 131800 |
| 2024-05-01 | 55.99 | $55.94 | 197900 |
| 2024-04-30 | 56.13 | $56.20 | 120600 |
| 2024-04-29 | 56.22 | $56.93 | 140800 |
| 2024-04-26 | 56.11 | $56.84 | 142600 |
| 2024-04-25 | 56.02 | $56.41 | 102100 |
| 2024-04-24 | 56.05 | $56.72 | 92800 |
| 2024-04-23 | 56.01 | $56.71 | 138400 |
| 2024-04-22 | 55.96 | $56.01 | 327300 |
| 2024-04-19 | 56.14 | $55.59 | 118400 |
| 2024-04-18 | 56.51 | $56.10 | 144500 |
| 2024-04-17 | 56.80 | $56.15 | 110600 |
| 2024-04-16 | 57.15 | $56.44 | 153400 |
| 2024-04-15 | 57.49 | $56.61 | 138400 |
| 2024-04-12 | 57.85 | $57.31 | 127700 |
| 2024-04-11 | 58.07 | $58.08 | 96500 |
| 2024-04-10 | 58.10 | $57.56 | 114200 |
| 2024-04-09 | 58.29 | $58.20 | 91700 |
| 2024-04-08 | 58.33 | $58.11 | 114900 |
| 2024-04-05 | 58.40 | $58.11 | 186700 |
| 2024-04-04 | 58.48 | $57.49 | 184200 |
| 2024-04-03 | 58.77 | $58.37 | 195700 |
| 2024-04-02 | 58.83 | $58.37 | 44300 |
| 2024-04-01 | 58.91 | $58.74 | 138400 |
| 2024-03-28 | 58.88 | $58.94 | 95500 |
| 2024-03-27 | 58.76 | $58.81 | 89000 |
| 2024-03-26 | 58.66 | $58.36 | 118300 |
| 2024-03-25 | 58.66 | $58.63 | 114300 |
| 2024-03-22 | 58.57 | $58.80 | 124600 |
| 2024-03-21 | 58.40 | $58.80 | 42600 |
| 2024-03-20 | 58.18 | $58.55 | 102800 |
| 2024-03-19 | 57.99 | $57.98 | 176900 |
| 2024-03-18 | 57.93 | $57.62 | 101400 |
| 2024-03-15 | 57.96 | $57.35 | 92800 |
| 2024-03-14 | 58.08 | $57.92 | 130500 |
| 2024-03-13 | 58.03 | $58.13 | 93600 |
| 2024-03-12 | 57.90 | $58.01 | 111800 |
| 2024-03-11 | 57.76 | $57.46 | 182100 |
| 2024-03-08 | 57.76 | $57.49 | 104700 |
| 2024-03-07 | 57.74 | $57.94 | 119500 |
| 2024-03-06 | 57.57 | $57.56 | 125800 |
| 2024-03-05 | 57.47 | $57.13 | 107300 |
| 2024-03-04 | 57.47 | $57.53 | 126600 |
| 2024-03-01 | 57.34 | $57.69 | 100500 |
| 2024-02-29 | 57.12 | $57.15 | 140100 |
| 2024-02-28 | 57.01 | $57.04 | 108800 |
| 2024-02-27 | 56.90 | $57.06 | 112700 |
| 2024-02-26 | 56.76 | $56.97 | 108000 |
| 2024-02-23 | 56.60 | $57.07 | 90400 |
| 2024-02-22 | 56.37 | $56.93 | 134800 |
| 2024-02-21 | 56.13 | $55.76 | 124100 |
| 2024-02-20 | 56.20 | $55.79 | 83600 |
| 2024-02-16 | 56.27 | $56.18 | 327000 |
| 2024-02-15 | 56.22 | $56.40 | 556100 |
| 2024-02-14 | 56.09 | $56.00 | 110400 |
| 2024-02-13 | 56.05 | $55.49 | 78500 |
| 2024-02-12 | 56.15 | $56.21 | 78600 |
| 2024-02-09 | 56.04 | $56.29 | 204400 |
| 2024-02-08 | 55.87 | $56.05 | 87100 |
| 2024-02-07 | 55.73 | $55.94 | 109200 |
| 2024-02-06 | 55.59 | $55.51 | 110100 |
| 2024-02-05 | 55.54 | $55.34 | 86600 |
| 2024-02-02 | 55.54 | $55.70 | 83300 |
| 2024-02-01 | 55.41 | $55.35 | 96800 |
| 2024-01-31 | 55.36 | $54.74 | 188800 |
| 2024-01-30 | 55.48 | $55.65 | 118100 |
| 2024-01-29 | 55.33 | $55.65 | 2.3M |
| 2024-01-26 | 55.15 | $55.21 | 120300 |
| 2024-01-25 | 55.05 | $55.32 | 81800 |
| 2024-01-24 | 54.89 | $55.15 | 86900 |
| 2024-01-23 | 54.74 | $55.27 | 125800 |
| 2024-01-22 | 54.52 | $55.16 | 114300 |
| 2024-01-19 | 54.28 | $54.86 | 97700 |
| 2024-01-18 | 54.07 | $54.28 | 111500 |
| 2024-01-17 | 54.01 | $53.77 | 101700 |
| 2024-01-16 | 54.09 | $53.99 | 120100 |
| 2024-01-12 | 54.11 | $54.24 | 94200 |
| 2024-01-11 | 54.05 | $54.13 | 83900 |
| 2024-01-10 | 54.02 | $54.14 | 74200 |
| 2024-01-09 | 53.96 | $53.80 | 218600 |
| 2024-01-08 | 54.01 | $53.98 | 94500 |
| 2024-01-05 | 54.00 | $53.38 | 93200 |
| 2024-01-04 | 54.17 | $53.28 | 140400 |
| 2024-01-03 | 54.40 | $53.52 | 90500 |
| 2024-01-02 | 54.60 | $53.94 | 66800 |
| 2023-12-29 | 54.71 | $54.34 | 51600 |
| 2023-12-28 | 54.69 | $54.48 | 65000 |
| 2023-12-27 | 54.62 | $54.42 | 64900 |
| 2023-12-26 | 54.54 | $54.37 | 59100 |
| 2023-12-22 | 54.44 | $54.19 | 80800 |
| 2023-12-21 | 54.36 | $54.11 | 87900 |
| 2023-12-20 | 54.28 | $53.65 | 97600 |
| 2023-12-19 | 54.31 | $54.37 | 85700 |
| 2023-12-18 | 54.11 | $54.01 | 23000 |
| 2023-12-15 | 53.96 | $53.90 | 23700 |
| 2023-12-14 | 53.80 | $54.13 | 31500 |
| 2023-12-13 | 53.51 | $54.06 | 40900 |
| 2023-12-12 | 53.18 | $53.21 | 25000 |
| 2023-12-11 | 53.03 | $52.96 | 17600 |
| 2023-12-08 | 52.91 | $52.72 | 21800 |
| 2023-12-07 | 52.83 | $52.57 | 22500 |
| 2023-12-06 | 52.77 | $52.16 | 23000 |
| 2023-12-05 | 52.81 | $52.37 | 26000 |
| 2023-12-04 | 52.79 | $52.49 | 34600 |
| 2023-12-01 | 52.70 | $52.58 | 32200 |
| 2023-11-30 | 52.56 | $52.23 | 112800 |
| 2023-11-29 | 52.48 | $51.96 | 16300 |
| 2023-11-28 | 52.46 | $52.02 | 20900 |
| 2023-11-27 | 52.40 | $51.99 | 21500 |
| 2023-11-24 | 52.31 | $52.08 | 8700 |
| 2023-11-22 | 52.17 | $52.09 | 46600 |
| 2023-11-21 | 51.98 | $51.90 | 35000 |
| 2023-11-20 | 51.79 | $51.98 | 20700 |
| 2023-11-17 | 51.52 | $51.59 | 37400 |
| 2023-11-16 | 51.31 | $51.59 | 23200 |
| 2023-11-15 | 51.03 | $51.64 | 38500 |
| 2023-11-14 | 50.67 | $51.47 | 74200 |
| 2023-11-13 | 50.28 | $50.61 | 22700 |
| 2023-11-10 | 50.06 | $50.70 | 119100 |
| 2023-11-09 | 49.76 | $49.90 | 31000 |
| 2023-11-08 | 49.65 | $50.40 | 45000 |
| 2023-11-07 | 49.36 | $50.33 | 72500 |
| 2023-11-06 | 49.01 | $50.14 | 45100 |
| 2023-11-03 | 48.66 | $49.97 | 36900 |
| 2023-11-02 | 48.29 | $49.54 | 9700 |
| 2023-11-01 | 47.98 | $48.49 | 30400 |
| 2023-10-31 | 47.95 | $48.12 | 53200 |
| 2023-10-30 | 48.03 | $47.91 | 52200 |
| 2023-10-27 | 48.21 | $47.33 | 22100 |
| 2023-10-26 | 48.63 | $47.86 | 27500 |
| 2023-10-25 | 48.97 | $48.37 | 27300 |
| 2023-10-24 | 49.23 | $48.99 | 34000 |
| 2023-10-23 | 49.36 | $48.61 | 14700 |
| 2023-10-20 | 49.65 | $48.86 | 53000 |
| 2023-10-19 | 49.91 | $49.41 | 10400 |
| 2023-10-18 | 50.06 | $49.99 | 13900 |
| 2023-10-17 | 50.07 | $50.54 | 22300 |
| 2023-10-16 | 49.89 | $50.41 | 15700 |
| 2023-10-13 | 49.72 | $49.96 | 6900 |
| 2023-10-12 | 49.66 | $50.20 | 19200 |
| 2023-10-11 | 49.52 | $50.46 | 8800 |
| 2023-10-10 | 49.26 | $50.18 | 18500 |
| 2023-10-09 | 49.04 | $49.96 | 18600 |
| 2023-10-06 | 48.85 | $49.61 | 10800 |
| 2023-10-05 | 48.74 | $49.01 | 13100 |
| 2023-10-04 | 48.81 | $49.02 | 21300 |
| 2023-10-03 | 48.90 | $48.68 | 32400 |
| 2023-10-02 | 49.13 | $49.19 | 33000 |
| 2023-09-29 | 49.26 | $49.29 | 176300 |
| 2023-09-28 | 49.40 | $49.43 | 12200 |
| 2023-09-27 | 49.53 | $49.13 | 25600 |
| 2023-09-26 | 49.79 | $49.13 | 21000 |
| 2023-09-25 | 50.12 | $49.79 | 13800 |
| 2023-09-22 | 50.31 | $49.63 | 19900 |
| 2023-09-21 | 50.61 | $49.71 | 9100 |
| 2023-09-20 | 50.94 | $50.55 | 13500 |
| 2023-09-19 | 51.09 | $50.83 | 21200 |
| 2023-09-18 | 51.18 | $50.91 | 10000 |
| 2023-09-15 | 51.26 | $50.83 | 6500 |
| 2023-09-14 | 51.39 | $51.63 | 10500 |
| 2023-09-13 | 51.28 | $51.18 | 16700 |
| 2023-09-12 | 51.30 | $51.21 | 11600 |
| 2023-09-11 | 51.31 | $51.47 | 6200 |
| 2023-09-08 | 51.23 | $51.18 | 5900 |
| 2023-09-07 | 51.23 | $51.13 | 8800 |
| 2023-09-06 | 51.25 | $51.20 | 9100 |
| 2023-09-05 | 51.24 | $51.56 | 20300 |
| 2023-09-01 | 51.12 | $51.71 | 17700 |
| 2023-08-31 | 50.92 | $51.69 | 41100 |
| 2023-08-30 | 50.68 | $51.69 | 48400 |
| 2023-08-29 | 50.39 | $51.47 | 9300 |
| 2023-08-28 | 50.12 | $50.74 | 5600 |
| 2023-08-25 | 50.02 | $50.44 | 6400 |
| 2023-08-24 | 50.00 | $50.08 | 8900 |
| 2023-08-23 | 50.10 | $50.60 | 15200 |
| 2023-08-22 | 50.06 | $50.17 | 14300 |
| 2023-08-21 | 50.16 | $50.17 | 17100 |
| 2023-08-18 | 50.29 | $49.94 | 8100 |
| 2023-08-17 | 50.53 | $50.01 | 16400 |
| 2023-08-16 | 50.80 | $50.25 | 221500 |
| 2023-08-15 | 51.06 | $50.74 | 14500 |
| 2023-08-14 | 51.22 | $51.22 | 16900 |
| 2023-08-11 | 51.27 | $50.96 | 10800 |
| 2023-08-10 | 51.40 | $51.03 | 10600 |
| 2023-08-09 | 51.55 | $51.04 | 12800 |
| 2023-08-08 | 51.72 | $51.31 | 15300 |
| 2023-08-07 | 51.85 | $51.52 | 5900 |
| 2023-08-04 | 51.92 | $51.11 | 20300 |
| 2023-08-03 | 52.14 | $51.56 | 27100 |
| 2023-08-02 | 52.26 | $51.56 | 13100 |
| 2023-08-01 | 52.40 | $52.12 | 10800 |
| 2023-07-31 | 52.38 | $52.23 | 17700 |
| 2023-07-28 | 52.30 | $52.31 | 11400 |
| 2023-07-27 | 52.18 | $51.82 | 9500 |
| 2023-07-26 | 52.17 | $52.10 | 18700 |
| 2023-07-25 | 52.06 | $52.07 | 13100 |
| 2023-07-24 | 51.93 | $51.88 | 16400 |
| 2023-07-21 | 51.81 | $51.68 | 22400 |
| 2023-07-20 | 51.73 | $51.59 | 18200 |
| 2023-07-19 | 51.64 | $51.91 | 23900 |
| 2023-07-18 | 51.42 | $51.81 | 83500 |
| 2023-07-17 | 51.17 | $51.46 | 7300 |
| 2023-07-14 | 50.96 | $51.15 | 9200 |
| 2023-07-13 | 50.81 | $51.17 | 9200 |
| 2023-07-12 | 50.60 | $50.78 | 11400 |
| 2023-07-11 | 50.47 | $50.45 | 10700 |
| 2023-07-10 | 50.40 | $50.10 | 9700 |
| 2023-07-07 | 50.43 | $49.94 | 9600 |
| 2023-07-06 | 50.50 | $50.13 | 12800 |
| 2023-07-05 | 50.52 | $50.53 | 12400 |
| 2023-07-03 | 50.40 | $50.69 | 12000 |
| 2023-06-30 | 50.21 | $50.55 | 17300 |
| 2023-06-29 | 50.00 | $50.03 | 10000 |
| 2023-06-28 | 49.91 | $49.70 | 22100 |
| 2023-06-27 | 49.89 | $49.77 | 7200 |
| 2023-06-26 | 49.84 | $49.21 | 10100 |
| 2023-06-23 | 49.95 | $49.28 | 8700 |
| 2023-06-22 | 50.05 | $49.68 | 9800 |
| 2023-06-21 | 50.04 | $49.53 | 26400 |
| 2023-06-20 | 50.06 | $49.74 | 30400 |
| 2023-06-16 | 50.00 | $50.04 | 16400 |
| 2023-06-15 | 49.83 | $50.32 | 14600 |
| 2023-06-14 | 49.52 | $49.62 | 15900 |
| 2023-06-13 | 49.35 | $49.68 | 35500 |
| 2023-06-12 | 49.11 | $49.38 | 95000 |
| 2023-06-09 | 48.91 | $48.99 | 15100 |
| 2023-06-08 | 48.79 | $49.02 | 12800 |
| 2023-06-07 | 48.62 | $48.78 | 20400 |
| 2023-06-06 | 48.47 | $48.84 | 17700 |
| 2023-06-05 | 48.28 | $48.71 | 14100 |
| 2023-06-02 | 48.08 | $48.81 | 13700 |
| 2023-06-01 | 47.79 | $48.04 | 137000 |
| 2023-05-31 | 47.69 | $47.61 | 228900 |
| 2023-05-30 | 47.70 | $47.90 | 25200 |
| 2023-05-26 | 47.62 | $48.01 | 22500 |
| 2023-05-25 | 47.48 | $47.37 | 33800 |
| 2023-05-24 | 47.52 | $47.09 | 9300 |
| 2023-05-23 | 47.65 | $47.51 | 7200 |
| 2023-05-22 | 47.68 | $47.97 | 13900 |
| 2023-05-19 | 47.56 | $47.96 | 8800 |
| 2023-05-18 | 47.42 | $47.95 | 28700 |
| 2023-05-17 | 47.25 | $47.54 | 22600 |
| 2023-05-16 | 47.18 | $47.00 | 19000 |
| 2023-05-15 | 47.26 | $47.32 | 39100 |
| 2023-05-12 | 47.26 | $47.23 | 14800 |
| 2023-05-11 | 47.29 | $47.24 | 5900 |
| 2023-05-10 | 47.32 | $47.34 | 13900 |
| 2023-05-09 | 47.32 | $47.26 | 15800 |
| 2023-05-08 | 47.35 | $47.43 | 21600 |
| 2023-05-05 | 47.34 | $47.42 | 25900 |
| 2023-05-04 | 47.32 | $46.58 | 30300 |
| 2023-05-03 | 47.56 | $47.02 | 14600 |
| 2023-05-02 | 47.72 | $47.38 | 16200 |
| 2023-05-01 | 47.79 | $47.96 | 20500 |
| 2023-04-28 | 47.69 | $47.92 | 126500 |
| 2023-04-27 | 47.58 | $47.50 | 7900 |
| 2023-04-26 | 47.58 | $46.67 | 8200 |
| 2023-04-25 | 47.83 | $46.97 | 13300 |
| 2023-04-24 | 48.04 | $47.71 | 7900 |
| 2023-04-21 | 48.05 | $47.72 | 23300 |
| 2023-04-20 | 48.06 | $47.68 | 11800 |
| 2023-04-19 | 48.06 | $47.83 | 19700 |
| 2023-04-18 | 48.02 | $47.89 | 13600 |
| 2023-04-17 | 47.94 | $47.84 | 12500 |
| 2023-04-14 | 47.84 | $47.81 | 18300 |
| 2023-04-13 | 47.73 | $47.98 | 69900 |
| 2023-04-12 | 47.53 | $47.36 | 16000 |
| 2023-04-11 | 47.47 | $47.47 | 14600 |
| 2023-04-10 | 47.36 | $47.38 | 17500 |
| 2023-04-06 | 47.25 | $47.34 | 11900 |
| 2023-04-05 | 47.12 | $47.25 | 15300 |
| 2023-04-04 | 46.98 | $47.31 | 16100 |
| 2023-04-03 | 46.79 | $47.70 | 15700 |
| 2023-03-31 | 46.43 | $47.45 | 63000 |
| 2023-03-30 | 46.06 | $46.81 | 10600 |
| 2023-03-29 | 45.82 | $46.59 | 15300 |
| 2023-03-28 | 45.60 | $46.00 | 19700 |
| 2023-03-27 | 45.52 | $46.06 | 13200 |
| 2023-03-24 | 45.42 | $45.90 | 14700 |
| 2023-03-23 | 45.34 | $45.71 | 37300 |
| 2023-03-22 | 45.31 | $45.43 | 55500 |
| 2023-03-21 | 45.38 | $46.28 | 10900 |
| 2023-03-20 | 45.19 | $45.72 | 20300 |
| 2023-03-17 | 45.15 | $45.22 | 16900 |
| 2023-03-16 | 45.27 | $45.98 | 20600 |
| 2023-03-15 | 45.19 | $45.16 | 11200 |
| 2023-03-14 | 45.35 | $45.49 | 32200 |
| 2023-03-13 | 45.46 | $44.73 | 30600 |
| 2023-03-10 | 45.84 | $44.94 | 75500 |
| 2023-03-09 | 46.25 | $45.72 | 21500 |
| 2023-03-08 | 46.50 | $46.51 | 43700 |
| 2023-03-07 | 46.56 | $46.50 | 33600 |
| 2023-03-06 | 46.64 | $47.27 | 11600 |
| 2023-03-03 | 46.50 | $47.10 | 17600 |
| 2023-03-02 | 46.38 | $46.50 | 26500 |
| 2023-03-01 | 46.43 | $46.10 | 14100 |
| 2023-02-28 | 46.62 | $46.28 | 13800 |
| 2023-02-27 | 46.80 | $46.37 | 45800 |
| 2023-02-24 | 46.99 | $46.12 | 11800 |
| 2023-02-23 | 47.31 | $46.63 | 9700 |
| 2023-02-22 | 47.53 | $46.46 | 29700 |
| 2023-02-21 | 47.85 | $46.55 | 12800 |
| 2023-02-17 | 48.20 | $47.49 | 247000 |
| 2023-02-16 | 48.32 | $47.67 | 21500 |
| 2023-02-15 | 48.41 | $48.21 | 12800 |
| 2023-02-14 | 48.33 | $48.00 | 11700 |
| 2023-02-13 | 48.28 | $48.04 | 9000 |
| 2023-02-10 | 48.21 | $47.49 | 60100 |
| 2023-02-09 | 48.27 | $47.42 | 6800 |
| 2023-02-08 | 48.36 | $47.81 | 8500 |
| 2023-02-07 | 48.33 | $48.43 | 19600 |
| 2023-02-06 | 48.08 | $47.84 | 46600 |
| 2023-02-03 | 47.95 | $48.30 | 15500 |
| 2023-02-02 | 47.64 | $48.51 | 16500 |
| 2023-02-01 | 47.17 | $47.75 | 22700 |
| 2023-01-31 | 46.82 | $47.08 | 55900 |
| 2023-01-30 | 46.61 | $46.31 | 18900 |
| 2023-01-27 | 46.59 | $46.96 | 21800 |
| 2023-01-26 | 46.34 | $46.79 | 19900 |
| 2023-01-25 | 46.09 | $46.22 | 15400 |
| 2023-01-24 | 45.95 | $46.27 | 15600 |
| 2023-01-23 | 45.77 | $46.40 | 89100 |
| 2023-01-20 | 45.50 | $45.85 | 11600 |
| 2023-01-19 | 45.34 | $44.99 | 13000 |
| 2023-01-18 | 45.42 | $45.32 | 23100 |
| 2023-01-17 | 45.41 | $45.96 | 189800 |
| 2023-01-13 | 45.19 | $46.00 | 15800 |
| 2023-01-12 | 44.91 | $45.88 | 11200 |
| 2023-01-11 | 44.61 | $45.76 | 54500 |
| 2023-01-10 | 44.28 | $45.13 | 10500 |
| 2023-01-09 | 44.08 | $44.84 | 28800 |
| 2023-01-06 | 43.94 | $44.88 | 16900 |
| 2023-01-05 | 43.77 | $43.78 | 33700 |
| 2023-01-04 | 43.91 | $44.38 | 45300 |
| 2023-01-03 | 43.91 | $44.04 | 94900 |
| 2022-12-30 | 44.02 | $44.40 | 88200 |
| 2022-12-29 | 44.06 | $44.50 | 24100 |
| 2022-12-28 | 44.08 | $43.73 | 14200 |
| 2022-12-27 | 44.36 | $44.32 | 22600 |
| 2022-12-23 | 44.52 | $44.49 | 91800 |
| 2022-12-22 | 44.67 | $44.36 | 24200 |
| 2022-12-21 | 44.91 | $44.93 | 14600 |
| 2022-12-20 | 45.02 | $44.25 | 18400 |
| 2022-12-19 | 45.38 | $44.19 | 14000 |
| 2022-12-16 | 45.84 | $44.65 | 81600 |
| 2022-12-15 | 46.25 | $45.26 | 18100 |
| 2022-12-14 | 46.56 | $46.37 | 48100 |
| 2022-12-13 | 46.58 | $46.75 | 12000 |
| 2022-12-12 | 46.48 | $46.38 | 32000 |
| 2022-12-09 | 46.47 | $45.75 | 17900 |
| 2022-12-08 | 46.65 | $46.03 | 31400 |
| 2022-12-07 | 46.77 | $45.62 | 22300 |
| 2022-12-06 | 47.04 | $45.75 | 22000 |
| 2022-12-05 | 47.32 | $46.48 | 13000 |
| 2022-12-02 | 47.41 | $47.28 | 58200 |
| 2022-12-01 | 47.25 | $47.41 | 10900 |
| 2022-11-30 | 47.01 | $47.31 | 120200 |
| 2022-11-29 | 46.73 | $45.82 | 6800 |
| 2022-11-28 | 46.85 | $45.95 | 16000 |
| 2022-11-25 | 46.94 | $46.69 | 7100 |
| 2022-11-23 | 46.79 | $46.69 | 16300 |
| 2022-11-22 | 46.60 | $46.48 | 14100 |
| 2022-11-21 | 46.42 | $45.88 | 31900 |
| 2022-11-18 | 46.37 | $45.98 | 14600 |
| 2022-11-17 | 46.27 | $45.80 | 7500 |
| 2022-11-16 | 46.18 | $45.95 | 250000 |
| 2022-11-15 | 46.01 | $46.33 | 11400 |
| 2022-11-14 | 45.67 | $46.01 | 12900 |
| 2022-11-11 | 45.34 | $46.39 | 13400 |
| 2022-11-10 | 44.81 | $45.94 | 22600 |
| 2022-11-09 | 44.29 | $43.60 | 11400 |
| 2022-11-08 | 44.39 | $44.51 | 11900 |
| 2022-11-07 | 44.22 | $44.16 | 29200 |
| 2022-11-04 | 44.12 | $43.64 | 27300 |
| 2022-11-03 | 44.15 | $43.05 | 16200 |
| 2022-11-02 | 44.37 | $43.52 | 15900 |
| 2022-11-01 | 44.48 | $44.72 | 26700 |
| 2022-10-31 | 44.23 | $44.67 | 37400 |
| 2022-10-28 | 43.92 | $45.01 | 15100 |
| 2022-10-27 | 43.44 | $43.79 | 24100 |
| 2022-10-26 | 43.24 | $43.98 | 82300 |
| 2022-10-25 | 42.92 | $44.31 | 12800 |
| 2022-10-24 | 42.44 | $43.52 | 29600 |
| 2022-10-21 | 42.11 | $42.92 | 22500 |
| 2022-10-20 | 41.90 | $42.10 | 4100 |
| 2022-10-19 | 41.91 | $42.50 | 12400 |
| 2022-10-18 | 41.80 | $42.88 | 17100 |
| 2022-10-17 | 41.57 | $42.50 | 19400 |
| 2022-10-14 | 41.42 | $41.47 | 36100 |
| 2022-10-13 | 41.57 | $42.55 | 32800 |
| 2022-10-12 | 41.43 | $41.41 | 40500 |
| 2022-10-11 | 41.65 | $41.59 | 17200 |
| 2022-10-10 | 41.86 | $41.84 | 21200 |
| 2022-10-07 | 42.07 | $42.08 | 20100 |
| 2022-10-06 | 42.26 | $43.28 | 17000 |
| 2022-10-05 | 42.13 | $43.67 | 12900 |
| 2022-10-04 | 41.86 | $43.68 | 27800 |
| 2022-10-03 | 41.55 | $42.49 | 32100 |
| 2022-09-30 | 41.58 | $41.53 | 132100 |
| 2022-09-29 | 41.95 | $42.05 | 38600 |
| 2022-09-28 | 42.25 | $42.97 | 18100 |
| 2022-09-27 | 42.36 | $42.12 | 45900 |
| 2022-09-26 | 42.78 | $42.17 | 28900 |
| 2022-09-23 | 43.30 | $42.69 | 108400 |
| 2022-09-22 | 43.79 | $43.38 | 36500 |
| 2022-09-21 | 44.20 | $43.82 | 7700 |
| 2022-09-20 | 44.56 | $44.41 | 50500 |
| 2022-09-19 | 44.84 | $44.86 | 11500 |
| 2022-09-16 | 45.05 | $44.59 | 28800 |
| 2022-09-15 | 45.41 | $45.06 | 14200 |
| 2022-09-14 | 45.71 | $45.61 | 24300 |
| 2022-09-13 | 45.91 | $45.56 | 20500 |
| 2022-09-12 | 46.18 | $47.50 | 6500 |
| 2022-09-09 | 45.91 | $47.12 | 9700 |
| 2022-09-08 | 45.70 | $46.38 | 10800 |
| 2022-09-07 | 45.71 | $46.02 | 24800 |
| 2022-09-06 | 45.84 | $45.37 | 37500 |
| 2022-09-02 | 46.22 | $45.46 | 11200 |
| 2022-09-01 | 46.66 | $45.93 | 16200 |
| 2022-08-31 | 47.07 | $45.84 | 23100 |
| 2022-08-30 | 47.59 | $46.11 | 74000 |
| 2022-08-29 | 48.15 | $46.74 | 17300 |
| 2022-08-26 | 48.63 | $47.10 | 44000 |
| 2022-08-25 | 49.10 | $48.74 | 8500 |
| 2022-08-24 | 49.15 | $47.99 | 8900 |
| 2022-08-23 | 49.44 | $47.95 | 11300 |
| 2022-08-22 | 49.78 | $48.10 | 24100 |
| 2022-08-19 | 50.15 | $49.14 | 55000 |
| 2022-08-18 | 50.25 | $49.84 | 11400 |
| 2022-08-17 | 50.13 | $49.62 | 11600 |
| 2022-08-16 | 50.03 | $50.02 | 22900 |
| 2022-08-15 | 49.76 | $49.89 | 33600 |
| 2022-08-12 | 49.46 | $49.67 | 20400 |
| 2022-08-11 | 49.15 | $48.94 | 21800 |
| 2022-08-10 | 48.98 | $49.03 | 12800 |
| 2022-08-09 | 48.72 | $47.97 | 10700 |
| 2022-08-08 | 48.73 | $48.39 | 28100 |
| 2022-08-05 | 48.60 | $48.44 | 33300 |
| 2022-08-04 | 48.40 | $48.42 | 31100 |
| 2022-08-03 | 48.14 | $48.32 | 45700 |
| 2022-08-02 | 47.85 | $47.60 | 11100 |
| 2022-08-01 | 47.71 | $47.95 | 34200 |
| 2022-07-29 | 47.41 | $48.10 | 31200 |
| 2022-07-28 | 46.98 | $47.58 | 19800 |
| 2022-07-27 | 46.62 | $46.95 | 20900 |
| 2022-07-26 | 46.36 | $45.93 | 16700 |
| 2022-07-25 | 46.37 | $46.38 | 25800 |
| 2022-07-22 | 46.23 | $46.29 | 35400 |
| 2022-07-21 | 46.08 | $46.81 | 221200 |
| 2022-07-20 | 45.72 | $46.50 | 17700 |
| 2022-07-19 | 45.38 | $46.21 | 17700 |
| 2022-07-18 | 45.06 | $45.04 | 21700 |
| 2022-07-15 | 45.04 | $45.39 | 19000 |
| 2022-07-14 | 44.90 | $44.62 | 31100 |
| 2022-07-13 | 44.98 | $44.76 | 35900 |
| 2022-07-12 | 45.03 | $44.94 | 15500 |
| 2022-07-11 | 45.04 | $45.27 | 56700 |
| 2022-07-08 | 44.94 | $45.71 | 57300 |
| 2022-07-07 | 44.70 | $45.77 | 94500 |
| 2022-07-06 | 44.38 | $45.06 | 50200 |
| 2022-07-05 | 44.23 | $44.78 | 90000 |
| 2022-07-01 | 44.14 | $44.68 | 16200 |
| 2022-06-30 | 44.08 | $44.22 | 145900 |
| 2022-06-29 | 44.16 | $44.57 | 34900 |
| 2022-06-28 | 44.16 | $44.66 | 29000 |
| 2022-06-27 | 44.14 | $45.46 | 45800 |
| 2022-06-24 | 43.88 | $45.60 | 22400 |
| 2022-06-23 | 43.53 | $44.33 | 36000 |
| 2022-06-22 | 43.54 | $43.77 | 32000 |
| 2022-06-21 | 43.74 | $43.81 | 36600 |
| 2022-06-17 | 43.99 | $42.83 | 74900 |
| 2022-06-16 | 44.63 | $42.98 | 66300 |
| 2022-06-15 | 45.38 | $44.43 | 40100 |
| 2022-06-14 | 45.85 | $43.83 | 31900 |
| 2022-06-13 | 46.63 | $44.06 | 198500 |
| 2022-06-10 | 47.50 | $45.73 | 43100 |
| 2022-06-09 | 48.04 | $47.07 | 17300 |
| 2022-06-08 | 48.27 | $48.12 | 30100 |
| 2022-06-07 | 48.21 | $48.70 | 14200 |
| 2022-06-06 | 47.96 | $48.20 | 100200 |
| 2022-06-03 | 47.80 | $48.15 | 27500 |
| 2022-06-02 | 47.62 | $48.74 | 57300 |
| 2022-06-01 | 47.23 | $47.86 | 85600 |
| 2022-05-31 | 47.02 | $48.34 | 62100 |
| 2022-05-27 | 46.63 | $48.67 | 78600 |
| 2022-05-26 | 46.05 | $47.60 | 40000 |
| 2022-05-25 | 45.70 | $46.64 | 54400 |
| 2022-05-24 | 45.59 | $46.20 | 37200 |
| 2022-05-23 | 45.61 | $46.48 | 35900 |
| 2022-05-20 | 45.58 | $45.73 | 120400 |
| 2022-05-19 | 45.79 | $45.59 | 61200 |
| 2022-05-18 | 46.11 | $45.89 | 58700 |
| 2022-05-17 | 46.43 | $47.82 | 50200 |
| 2022-05-16 | 46.23 | $47.01 | 18100 |
| 2022-05-13 | 46.26 | $47.08 | 90900 |
| 2022-05-12 | 46.29 | $46.09 | 26000 |
| 2022-05-11 | 46.67 | $45.92 | 78500 |
| 2022-05-10 | 47.21 | $46.61 | 118000 |
| 2022-05-09 | 47.67 | $46.61 | 37800 |
| 2022-05-06 | 48.25 | $47.94 | 25800 |
| 2022-05-05 | 48.54 | $48.47 | 57300 |
| 2022-05-04 | 48.75 | $50.32 | 63600 |
| 2022-05-03 | 48.43 | $48.65 | 37300 |
| 2022-05-02 | 48.59 | $48.32 | 90800 |
| 2022-04-29 | 48.90 | $48.12 | 278200 |
| 2022-04-28 | 49.36 | $49.73 | 53000 |
| 2022-04-27 | 49.41 | $48.67 | 71300 |
| 2022-04-26 | 49.83 | $48.60 | 103500 |
| 2022-04-25 | 50.37 | $49.78 | 24800 |
| 2022-04-22 | 50.67 | $49.43 | 47200 |
| 2022-04-21 | 51.14 | $50.79 | 21900 |
| 2022-04-20 | 51.29 | $51.49 | 34000 |
| 2022-04-19 | 51.25 | $51.37 | 25700 |
| 2022-04-18 | 51.25 | $50.56 | 40700 |
| 2022-04-14 | 51.49 | $50.71 | 26300 |
| 2022-04-13 | 51.75 | $51.28 | 21200 |
| 2022-04-12 | 51.88 | $50.73 | 45100 |
| 2022-04-11 | 52.21 | $50.91 | 37000 |
| 2022-04-08 | 52.55 | $51.87 | 34200 |
| 2022-04-07 | 52.65 | $51.96 | 34900 |
| 2022-04-06 | 52.74 | $51.59 | 54300 |
| 2022-04-05 | 52.95 | $52.08 | 21300 |
| 2022-04-04 | 53.05 | $52.72 | 33600 |
| 2022-04-01 | 52.94 | $52.34 | 31800 |
| 2022-03-31 | 52.92 | $52.27 | 177700 |
| 2022-03-30 | 52.91 | $52.99 | 31900 |
| 2022-03-29 | 52.65 | $53.37 | 44000 |
| 2022-03-28 | 52.20 | $52.68 | 46300 |
| 2022-03-25 | 51.86 | $52.34 | 36600 |
| 2022-03-24 | 51.54 | $52.13 | 18200 |
| 2022-03-23 | 51.21 | $51.37 | 23600 |
| 2022-03-22 | 51.04 | $52.11 | 105900 |
| 2022-03-21 | 50.60 | $51.55 | 35800 |
| 2022-03-18 | 50.25 | $51.77 | 20600 |
| 2022-03-17 | 49.74 | $51.22 | 31900 |
| 2022-03-16 | 49.30 | $50.64 | 60800 |
| 2022-03-15 | 48.96 | $49.56 | 36300 |
| 2022-03-14 | 48.90 | $48.49 | 74300 |
| 2022-03-11 | 49.18 | $48.90 | 38100 |
| 2022-03-10 | 49.40 | $49.50 | 62800 |
| 2022-03-09 | 49.48 | $49.88 | 38900 |
| 2022-03-08 | 49.48 | $48.58 | 84200 |
| 2022-03-07 | 49.90 | $49.08 | 94400 |
| 2022-03-04 | 50.26 | $50.58 | 47300 |
| 2022-03-03 | 50.23 | $50.88 | 35600 |
| 2022-03-02 | 50.12 | $51.08 | 30300 |
| 2022-03-01 | 49.92 | $50.25 | 22100 |
| 2022-02-28 | 49.96 | $50.65 | 56400 |
| 2022-02-25 | 49.89 | $50.79 | 28700 |
| 2022-02-24 | 49.77 | $49.66 | 100800 |
| 2022-02-23 | 50.00 | $48.90 | 90700 |
| 2022-02-22 | 50.54 | $49.80 | 148500 |
| 2022-02-18 | 50.92 | $50.41 | 74300 |
| 2022-02-17 | 51.20 | $50.70 | 42500 |
| 2022-02-16 | 51.47 | $51.73 | 33400 |
| 2022-02-15 | 51.47 | $51.70 | 30400 |
| 2022-02-14 | 51.49 | $51.02 | 69100 |
| 2022-02-11 | 51.74 | $51.13 | 60800 |
| 2022-02-10 | 52.01 | $52.06 | 43600 |
| 2022-02-09 | 52.06 | $53.08 | 30700 |
| 2022-02-08 | 51.80 | $52.32 | 30700 |
| 2022-02-07 | 51.74 | $52.03 | 54400 |
| 2022-02-04 | 51.76 | $52.29 | 50000 |
| 2022-02-03 | 51.71 | $52.40 | 34700 |
| 2022-02-02 | 51.63 | $53.58 | 25400 |
| 2022-02-01 | 51.18 | $52.84 | 38200 |
| 2022-01-31 | 50.87 | $52.59 | 176700 |
| 2022-01-28 | 50.60 | $51.69 | 61400 |
| 2022-01-27 | 50.58 | $50.46 | 55500 |
| 2022-01-26 | 50.96 | $50.58 | 84800 |
| 2022-01-25 | 51.41 | $50.76 | 76800 |
| 2022-01-24 | 51.92 | $51.40 | 300200 |
| 2022-01-21 | 52.35 | $51.24 | 131200 |
| 2022-01-20 | 52.95 | $51.92 | 72200 |
| 2022-01-19 | 53.48 | $52.53 | 27200 |
| 2022-01-18 | 53.95 | $52.97 | 72700 |
| 2022-01-14 | 54.38 | $54.02 | 32900 |
| 2022-01-13 | 54.57 | $54.00 | 34800 |
| 2022-01-12 | 54.82 | $54.87 | 69400 |
| 2022-01-11 | 54.85 | $54.56 | 44600 |
| 2022-01-10 | 54.98 | $54.21 | 129800 |
| 2022-01-07 | 55.26 | $54.32 | 28600 |
| 2022-01-06 | 55.56 | $54.75 | 199300 |
| 2022-01-05 | 55.78 | $54.80 | 41500 |
| 2022-01-04 | 56.03 | $55.74 | 32900 |
| 2022-01-03 | 56.03 | $55.85 | 35300 |
| 2021-12-31 | 55.99 | $56.11 | 24300 |
| 2021-12-30 | 55.85 | $56.01 | 20000 |
| 2021-12-29 | 55.70 | $56.24 | 24100 |
| 2021-12-28 | 55.43 | $56.03 | 24400 |
| 2021-12-27 | 55.17 | $56.10 | 29900 |
| 2021-12-23 | 54.83 | $55.35 | 27600 |
| 2021-12-22 | 54.64 | $55.05 | 19700 |
| 2021-12-21 | 54.51 | $54.50 | 52100 |
| 2021-12-20 | 54.52 | $53.76 | 42700 |
| 2021-12-17 | 54.76 | $54.17 | 18800 |
| 2021-12-16 | 54.93 | $54.99 | 33500 |
| 2021-12-15 | 54.87 | $55.32 | 20200 |
| 2021-12-14 | 54.68 | $54.39 | 26700 |
| 2021-12-13 | 54.75 | $54.88 | 27800 |
| 2021-12-10 | 54.67 | $55.29 | 29800 |
| 2021-12-09 | 54.43 | $54.83 | 40000 |
| 2021-12-08 | 54.29 | $55.15 | 16900 |
| 2021-12-07 | 54.02 | $54.97 | 55800 |
| 2021-12-06 | 53.74 | $53.86 | 29200 |
| 2021-12-03 | 53.76 | $53.23 | 33600 |
| 2021-12-02 | 53.98 | $53.53 | 18200 |
| 2021-12-01 | 54.15 | $53.00 | 42200 |
| 2021-11-30 | 54.52 | $53.39 | 41300 |
| 2021-11-29 | 54.85 | $54.45 | 15300 |
| 2021-11-26 | 54.90 | $53.76 | 12400 |
| 2021-11-24 | 55.18 | $54.87 | 6600 |
| 2021-11-23 | 55.16 | $54.72 | 28400 |
| 2021-11-22 | 55.17 | $54.64 | 11500 |
| 2021-11-19 | 55.19 | $54.87 | 9900 |
| 2021-11-18 | 55.13 | $54.90 | 11500 |
| 2021-11-17 | 55.03 | $54.70 | 17400 |
| 2021-11-16 | 54.96 | $54.92 | 11800 |
| 2021-11-15 | 54.80 | $54.49 | 11700 |
| 2021-11-12 | 54.72 | $54.50 | 14300 |
| 2021-11-11 | 54.60 | $54.07 | 31200 |
| 2021-11-10 | 54.58 | $53.99 | 14600 |
| 2021-11-09 | 54.57 | $54.40 | 24400 |
| 2021-11-08 | 54.41 | $54.40 | 15200 |
| 2021-11-05 | 54.20 | $54.39 | 15200 |
| 2021-11-04 | 53.93 | $54.14 | 19500 |
| 2021-11-03 | 53.66 | $53.73 | 8200 |
| 2021-11-02 | 53.46 | $53.47 | 10500 |
| 2021-11-01 | 53.28 | $53.17 | 15900 |
| 2021-10-29 | 53.14 | $53.17 | 16200 |
| 2021-10-28 | 52.96 | $52.94 | 5900 |
| 2021-10-27 | 52.80 | $52.60 | 7500 |
| 2021-10-26 | 52.71 | $52.95 | 12400 |
| 2021-10-25 | 52.47 | $52.83 | 17900 |
| 2021-10-22 | 52.22 | $52.79 | 14100 |
| 2021-10-21 | 51.91 | $52.65 | 92700 |
| 2021-10-20 | 51.57 | $52.39 | 11300 |
| 2021-10-19 | 51.24 | $52.19 | 10400 |
| 2021-10-18 | 50.89 | $51.80 | 13000 |
| 2021-10-15 | 50.59 | $51.65 | 31100 |
| 2021-10-14 | 50.28 | $51.37 | 16100 |
| 2021-10-13 | 50.00 | $50.44 | 10500 |
| 2021-10-12 | 49.95 | $50.21 | 12300 |
| 2021-10-11 | 49.97 | $50.31 | 10900 |
| 2021-10-08 | 49.98 | $50.59 | 32900 |
| 2021-10-07 | 49.90 | $50.70 | 15500 |
| 2021-10-06 | 49.79 | $50.24 | 16200 |
| 2021-10-05 | 49.80 | $50.07 | 47500 |
| 2021-10-04 | 49.88 | $49.52 | 30700 |
| 2021-10-01 | 50.17 | $50.21 | 41000 |
| 2021-09-30 | 50.31 | $49.75 | 54500 |
| 2021-09-29 | 50.64 | $50.31 | 101100 |
| 2021-09-28 | 50.87 | $50.25 | 19300 |
| 2021-09-27 | 51.18 | $51.34 | 6600 |
| 2021-09-24 | 51.21 | $51.61 | 7800 |
| 2021-09-23 | 51.17 | $51.62 | 13100 |
| 2021-09-22 | 51.13 | $51.08 | 13800 |
| 2021-09-21 | 51.25 | $50.64 | 14200 |
| 2021-09-20 | 51.54 | $50.65 | 42800 |
| 2021-09-17 | 51.90 | $51.41 | 14800 |
| 2021-09-16 | 52.09 | $52.11 | 5800 |
| 2021-09-15 | 52.11 | $52.15 | 9100 |
| 2021-09-14 | 52.11 | $51.70 | 17300 |
| 2021-09-13 | 52.26 | $51.90 | 8400 |
| 2021-09-10 | 52.38 | $51.89 | 15900 |
| 2021-09-09 | 52.52 | $52.13 | 25100 |
| 2021-09-08 | 52.62 | $52.35 | 13600 |
| 2021-09-07 | 52.66 | $52.36 | 960900 |
| 2021-09-03 | 52.70 | $52.67 | 7800 |
| 2021-09-02 | 52.64 | $52.68 | 25400 |
| 2021-09-01 | 52.56 | $52.53 | 27100 |
| 2021-08-31 | 52.51 | $52.54 | 16100 |
| 2021-08-30 | 52.44 | $52.73 | 9300 |
| 2021-08-27 | 52.28 | $52.44 | 14400 |
| 2021-08-26 | 52.18 | $52.06 | 56300 |
| 2021-08-25 | 52.17 | $52.29 | 12000 |
| 2021-08-24 | 52.07 | $52.14 | 13900 |
| 2021-08-23 | 52.00 | $52.22 | 18600 |
| 2021-08-20 | 51.88 | $51.90 | 14700 |
| 2021-08-19 | 51.84 | $51.44 | 48200 |
| 2021-08-18 | 51.92 | $51.29 | 31000 |
| 2021-08-17 | 52.07 | $51.89 | 30800 |
| 2021-08-16 | 52.04 | $52.20 | 17700 |
| 2021-08-13 | 51.91 | $51.94 | 7300 |
| 2021-08-12 | 51.83 | $51.82 | 19000 |
| 2021-08-11 | 51.75 | $51.62 | 5400 |
| 2021-08-10 | 51.72 | $51.50 | 14700 |
| 2021-08-09 | 51.71 | $51.42 | 7600 |
| 2021-08-06 | 51.71 | $51.61 | 6600 |
| 2021-08-05 | 51.65 | $51.64 | 51600 |
| 2021-08-04 | 51.55 | $51.37 | 9100 |
| 2021-08-03 | 51.51 | $51.47 | 44400 |
| 2021-08-02 | 51.42 | $51.11 | 35200 |
| 2021-07-30 | 51.42 | $51.19 | 43300 |
| 2021-07-29 | 51.38 | $51.44 | 46400 |
| 2021-07-28 | 51.24 | $51.17 | 17500 |
| 2021-07-27 | 51.16 | $51.20 | 36100 |
| 2021-07-26 | 51.03 | $51.33 | 54600 |
| 2021-07-23 | 50.83 | $51.31 | 33100 |
| 2021-07-22 | 50.57 | $50.70 | 36300 |
| 2021-07-21 | 50.46 | $50.45 | 38200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.92
2026-07-17
Close Price
$81.86
Vol: 12300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.91
Average
54.46
Maximum
74.13
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.92 | $81.86 | 12300 |
| 2026-07-16 | 62.55 | $82.58 | 75547 |
| 2026-07-15 | 62.50 | $82.57 | 24540 |
| 2026-07-14 | 60.07 | $82.08 | 26300 |
| 2026-07-13 | 59.57 | $81.98 | 18700 |
| 2026-07-10 | 62.43 | $82.36 | 45604 |
| 2026-07-09 | 59.72 | $81.80 | 28700 |
| 2026-07-08 | 57.31 | $81.34 | 36000 |
| 2026-07-07 | 59.21 | $81.60 | 56500 |
| 2026-07-06 | 59.94 | $81.70 | 30000 |
| 2026-07-02 | 58.83 | $81.47 | 14200 |
| 2026-07-01 | 58.26 | $81.35 | 27934 |
| 2026-06-30 | 58.33 | $81.36 | 42629 |
| 2026-06-29 | 55.94 | $80.84 | 21358 |
| 2026-06-26 | 50.79 | $79.84 | 14700 |
| 2026-06-25 | 49.44 | $79.60 | 29115 |
| 2026-06-24 | 49.87 | $79.68 | 18250 |
| 2026-06-23 | 49.61 | $79.63 | 28100 |
| 2026-06-22 | 53.26 | $80.32 | 36034 |
| 2026-06-18 | 56.39 | $80.87 | 19600 |
| 2026-06-17 | 54.25 | $80.41 | 45200 |
| 2026-06-16 | 61.00 | $81.50 | 44827 |
| 2026-06-15 | 61.40 | $81.56 | 89600 |
| 2026-06-12 | 57.23 | $80.62 | 52538 |
| 2026-06-11 | 54.61 | $80.09 | 34200 |
| 2026-06-10 | 49.00 | $79.09 | 19500 |
| 2026-06-09 | 54.86 | $80.00 | 36926 |
| 2026-06-08 | 55.07 | $80.03 | 40133 |
| 2026-06-05 | 55.46 | $80.09 | 26456 |
| 2026-06-04 | 67.63 | $81.67 | 43000 |
| 2026-06-03 | 65.73 | $81.25 | 117200 |
| 2026-06-02 | 69.61 | $81.67 | 29546 |
| 2026-06-01 | 69.12 | $81.55 | 22148 |
| 2026-05-29 | 68.00 | $81.28 | 183900 |
| 2026-05-28 | 67.59 | $81.18 | 136432 |
| 2026-05-27 | 66.19 | $80.84 | 17800 |
| 2026-05-26 | 66.43 | $80.87 | 30020 |
| 2026-05-22 | 65.68 | $80.68 | 38800 |
| 2026-05-21 | 64.15 | $80.30 | 15900 |
| 2026-05-20 | 63.17 | $80.06 | 20135 |
| 2026-05-19 | 60.00 | $79.33 | 20700 |
| 2026-05-18 | 63.33 | $79.80 | 20317 |
| 2026-05-15 | 62.32 | $79.56 | 15600 |
| 2026-05-14 | 67.57 | $80.27 | 38419 |
| 2026-05-13 | 64.62 | $79.53 | 25700 |
| 2026-05-12 | 63.55 | $79.28 | 37400 |
| 2026-05-11 | 63.99 | $79.34 | 36529 |
| 2026-05-08 | 64.13 | $79.36 | 20832 |
| 2026-05-07 | 63.33 | $79.15 | 39500 |
| 2026-05-06 | 64.57 | $79.34 | 38522 |
| 2026-05-05 | 61.02 | $78.41 | 40500 |
| 2026-05-04 | 58.60 | $77.84 | 49000 |
| 2026-05-01 | 61.19 | $78.25 | 33100 |
| 2026-04-30 | 61.76 | $78.34 | 34400 |
| 2026-04-29 | 58.67 | $77.58 | 33500 |
| 2026-04-28 | 59.76 | $77.76 | 34705 |
| 2026-04-27 | 61.07 | $77.98 | 27600 |
| 2026-04-24 | 61.42 | $78.04 | 33349 |
| 2026-04-23 | 60.16 | $77.69 | 35100 |
| 2026-04-22 | 61.64 | $77.96 | 47500 |
| 2026-04-21 | 59.31 | $77.30 | 48300 |
| 2026-04-20 | 63.11 | $77.99 | 43610 |
| 2026-04-17 | 64.02 | $78.15 | 23100 |
| 2026-04-16 | 61.00 | $77.24 | 42200 |
| 2026-04-15 | 60.30 | $77.04 | 33900 |
| 2026-04-14 | 58.91 | $76.64 | 34515 |
| 2026-04-13 | 56.10 | $75.87 | 47100 |
| 2026-04-10 | 53.46 | $75.20 | 80800 |
| 2026-04-09 | 54.91 | $75.51 | 41700 |
| 2026-04-08 | 53.80 | $75.22 | 31232 |
| 2026-04-07 | 45.77 | $73.39 | 51980 |
| 2026-04-06 | 46.40 | $73.54 | 160146 |
| 2026-04-02 | 44.07 | $73.06 | 134738 |
| 2026-04-01 | 43.73 | $72.99 | 96400 |
| 2026-03-31 | 41.87 | $72.60 | 315500 |
| 2026-03-30 | 31.66 | $70.75 | 550100 |
| 2026-03-27 | 31.89 | $70.83 | 370029 |
| 2026-03-26 | 35.40 | $71.98 | 104741 |
| 2026-03-25 | 39.14 | $73.03 | 134700 |
| 2026-03-24 | 37.22 | $72.71 | 181700 |
| 2026-03-23 | 38.41 | $73.04 | 287700 |
| 2026-03-20 | 32.79 | $72.13 | 71600 |
| 2026-03-19 | 37.55 | $73.46 | 113400 |
| 2026-03-18 | 37.82 | $73.53 | 46721 |
| 2026-03-17 | 42.63 | $74.67 | 27508 |
| 2026-03-16 | 42.02 | $74.57 | 138300 |
| 2026-03-13 | 37.64 | $73.88 | 178027 |
| 2026-03-12 | 39.31 | $74.29 | 166800 |
| 2026-03-11 | 44.35 | $75.39 | 73000 |
| 2026-03-10 | 45.98 | $75.71 | 23912 |
| 2026-03-09 | 47.59 | $76.02 | 32311 |
| 2026-03-06 | 43.60 | $75.36 | 27107 |
| 2026-03-05 | 48.67 | $76.31 | 27700 |
| 2026-03-04 | 50.55 | $76.63 | 75800 |
| 2026-03-03 | 48.91 | $76.35 | 42416 |
| 2026-03-02 | 53.54 | $77.12 | 31307 |
| 2026-02-27 | 52.71 | $76.97 | 30100 |
| 2026-02-26 | 54.00 | $77.18 | 40000 |
| 2026-02-25 | 56.23 | $77.54 | 13800 |
| 2026-02-24 | 52.78 | $76.87 | 16911 |
| 2026-02-23 | 49.93 | $76.36 | 33300 |
| 2026-02-20 | 54.06 | $77.04 | 19900 |
| 2026-02-19 | 51.06 | $76.51 | 19918 |
| 2026-02-18 | 52.16 | $76.69 | 23222 |
| 2026-02-17 | 49.59 | $76.24 | 52855 |
| 2026-02-13 | 49.01 | $76.14 | 21833 |
| 2026-02-12 | 48.21 | $76.00 | 18600 |
| 2026-02-11 | 55.60 | $77.26 | 22601 |
| 2026-02-10 | 54.50 | $77.05 | 26100 |
| 2026-02-09 | 56.27 | $77.33 | 29231 |
| 2026-02-06 | 54.77 | $77.03 | 43120 |
| 2026-02-05 | 44.48 | $75.32 | 31300 |
| 2026-02-04 | 47.16 | $75.77 | 97118 |
| 2026-02-03 | 50.71 | $76.32 | 59800 |
| 2026-02-02 | 56.94 | $77.16 | 27800 |
| 2026-01-30 | 54.07 | $76.71 | 39010 |
| 2026-01-29 | 57.90 | $77.18 | 27900 |
| 2026-01-28 | 58.23 | $77.22 | 41511 |
| 2026-01-27 | 58.63 | $77.27 | 73500 |
| 2026-01-26 | 56.29 | $76.86 | 60215 |
| 2026-01-23 | 52.62 | $76.27 | 26300 |
| 2026-01-22 | 51.97 | $76.17 | 15933 |
| 2026-01-21 | 50.88 | $76.00 | 29263 |
| 2026-01-20 | 45.20 | $75.18 | 62300 |
| 2026-01-16 | 56.67 | $76.69 | 72702 |
| 2026-01-15 | 57.12 | $76.74 | 18110 |
| 2026-01-14 | 56.25 | $76.61 | 21100 |
| 2026-01-13 | 58.42 | $76.86 | 22900 |
| 2026-01-12 | 60.09 | $77.05 | 23000 |
| 2026-01-09 | 58.85 | $76.84 | 32114 |
| 2026-01-08 | 54.95 | $76.22 | 20800 |
| 2026-01-07 | 55.84 | $76.33 | 18505 |
| 2026-01-06 | 56.47 | $76.41 | 25500 |
| 2026-01-05 | 53.99 | $76.01 | 45400 |
| 2026-01-02 | 51.49 | $75.63 | 44425 |
| 2025-12-31 | 51.23 | $75.59 | 45300 |
| 2025-12-30 | 55.47 | $76.18 | 23500 |
| 2025-12-29 | 57.07 | $76.39 | 41311 |
| 2025-12-26 | 59.23 | $76.67 | 12065 |
| 2025-12-24 | 59.38 | $76.69 | 12900 |
| 2025-12-23 | 58.21 | $76.46 | 23800 |
| 2025-12-22 | 56.32 | $76.10 | 41900 |
| 2025-12-19 | 52.91 | $75.49 | 18325 |
| 2025-12-18 | 50.63 | $75.11 | 17616 |
| 2025-12-17 | 46.97 | $74.54 | 24600 |
| 2025-12-16 | 52.12 | $75.34 | 22000 |
| 2025-12-15 | 53.88 | $75.59 | 36944 |
| 2025-12-12 | 53.22 | $75.48 | 22900 |
| 2025-12-11 | 60.12 | $76.41 | 61043 |
| 2025-12-10 | 58.01 | $76.03 | 35200 |
| 2025-12-09 | 55.47 | $75.60 | 76800 |
| 2025-12-08 | 55.54 | $75.61 | 28900 |
| 2025-12-05 | 57.67 | $75.90 | 51500 |
| 2025-12-04 | 57.24 | $75.82 | 17500 |
| 2025-12-03 | 57.24 | $75.82 | 20046 |
| 2025-12-02 | 56.65 | $75.70 | 36203 |
| 2025-12-01 | 55.97 | $75.56 | 19406 |
| 2025-11-28 | 58.13 | $75.91 | 8300 |
| 2025-11-26 | 57.00 | $75.66 | 29729 |
| 2025-11-25 | 54.69 | $75.16 | 30543 |
| 2025-11-24 | 50.71 | $74.37 | 29100 |
| 2025-11-21 | 46.34 | $73.60 | 58345 |
| 2025-11-20 | 39.47 | $72.56 | 16400 |
| 2025-11-19 | 45.49 | $73.69 | 19120 |
| 2025-11-18 | 43.46 | $73.41 | 39412 |
| 2025-11-17 | 45.11 | $73.70 | 16628 |
| 2025-11-14 | 49.69 | $74.44 | 20500 |
| 2025-11-13 | 49.75 | $74.45 | 62000 |
| 2025-11-12 | 56.87 | $75.46 | 30904 |
| 2025-11-11 | 57.10 | $75.49 | 47934 |
| 2025-11-10 | 55.68 | $75.24 | 28400 |
| 2025-11-07 | 49.07 | $74.21 | 17723 |
| 2025-11-06 | 48.29 | $74.10 | 25828 |
| 2025-11-05 | 53.39 | $74.82 | 56200 |
| 2025-11-04 | 51.28 | $74.51 | 26400 |
| 2025-11-03 | 56.78 | $75.21 | 26721 |
| 2025-10-31 | 57.54 | $75.30 | 31800 |
| 2025-10-30 | 58.44 | $75.41 | 29508 |
| 2025-10-29 | 62.58 | $75.90 | 32437 |
| 2025-10-28 | 63.72 | $76.03 | 41827 |
| 2025-10-27 | 63.28 | $75.94 | 29600 |
| 2025-10-24 | 58.32 | $75.01 | 54300 |
| 2025-10-23 | 54.90 | $74.46 | 33502 |
| 2025-10-22 | 52.55 | $74.11 | 20303 |
| 2025-10-21 | 56.04 | $74.55 | 20302 |
| 2025-10-20 | 56.86 | $74.65 | 19700 |
| 2025-10-17 | 52.45 | $73.98 | 17016 |
| 2025-10-16 | 49.91 | $73.63 | 16200 |
| 2025-10-15 | 52.66 | $73.99 | 14100 |
| 2025-10-14 | 52.17 | $73.92 | 25800 |
| 2025-10-13 | 52.98 | $74.03 | 33800 |
| 2025-10-10 | 45.41 | $73.00 | 20615 |
| 2025-10-09 | 60.63 | $74.69 | 19604 |
| 2025-10-08 | 64.65 | $75.02 | 25730 |
| 2025-10-07 | 62.58 | $74.73 | 37600 |
| 2025-10-06 | 67.93 | $75.14 | 36025 |
| 2025-10-03 | 67.28 | $75.04 | 146707 |
| 2025-10-02 | 67.67 | $75.07 | 28900 |
| 2025-10-01 | 67.19 | $74.99 | 21318 |
| 2025-09-30 | 65.55 | $74.72 | 16100 |
| 2025-09-29 | 62.86 | $74.31 | 40100 |
| 2025-09-26 | 62.66 | $74.28 | 15500 |
| 2025-09-25 | 59.59 | $73.84 | 24419 |
| 2025-09-24 | 62.71 | $74.12 | 21700 |
| 2025-09-23 | 65.49 | $74.36 | 25004 |
| 2025-09-22 | 69.53 | $74.69 | 22445 |
| 2025-09-19 | 68.17 | $74.45 | 9900 |
| 2025-09-18 | 66.77 | $74.21 | 15900 |
| 2025-09-17 | 65.50 | $74.00 | 16100 |
| 2025-09-16 | 65.84 | $74.03 | 15700 |
| 2025-09-15 | 67.74 | $74.20 | 17520 |
| 2025-09-12 | 66.39 | $73.95 | 70546 |
| 2025-09-11 | 67.90 | $74.09 | 20900 |
| 2025-09-10 | 64.19 | $73.42 | 22826 |
| 2025-09-09 | 62.54 | $73.15 | 22434 |
| 2025-09-08 | 62.35 | $73.12 | 20504 |
| 2025-09-05 | 60.32 | $72.79 | 12229 |
| 2025-09-04 | 61.96 | $72.96 | 20347 |
| 2025-09-03 | 59.37 | $72.54 | 23814 |
| 2025-09-02 | 57.26 | $72.22 | 26700 |
| 2025-08-29 | 60.32 | $72.55 | 20300 |
| 2025-08-28 | 63.35 | $72.86 | 18522 |
| 2025-08-27 | 62.48 | $72.71 | 18100 |
| 2025-08-26 | 62.14 | $72.65 | 22800 |
| 2025-08-25 | 60.97 | $72.44 | 21211 |
| 2025-08-22 | 63.09 | $72.68 | 23500 |
| 2025-08-21 | 57.53 | $71.73 | 18200 |
| 2025-08-20 | 58.68 | $71.86 | 19900 |
| 2025-08-19 | 60.63 | $72.08 | 24100 |
| 2025-08-18 | 63.07 | $72.35 | 16500 |
| 2025-08-15 | 64.07 | $72.46 | 62700 |
| 2025-08-14 | 66.24 | $72.70 | 28200 |
| 2025-08-13 | 67.23 | $72.81 | 20200 |
| 2025-08-12 | 65.54 | $72.43 | 41300 |
| 2025-08-11 | 62.00 | $71.71 | 27900 |
| 2025-08-08 | 63.02 | $71.83 | 23800 |
| 2025-08-07 | 60.16 | $71.28 | 34000 |
| 2025-08-06 | 60.32 | $71.30 | 32700 |
| 2025-08-05 | 57.90 | $70.85 | 37300 |
| 2025-08-04 | 62.48 | $71.42 | 89000 |
| 2025-08-01 | 54.65 | $70.11 | 59100 |
| 2025-07-31 | 61.86 | $70.88 | 24000 |
| 2025-07-30 | 65.60 | $71.23 | 20100 |
| 2025-07-29 | 64.96 | $71.12 | 26600 |
| 2025-07-28 | 67.09 | $71.32 | 30700 |
| 2025-07-25 | 67.20 | $71.33 | 19000 |
| 2025-07-24 | 65.88 | $71.07 | 36500 |
| 2025-07-23 | 65.12 | $70.92 | 33500 |
| 2025-07-22 | 62.90 | $70.50 | 31700 |
| 2025-07-21 | 62.74 | $70.47 | 21200 |
| 2025-07-18 | 62.12 | $70.35 | 36500 |
| 2025-07-17 | 63.64 | $70.53 | 30200 |
| 2025-07-16 | 60.86 | $69.98 | 25700 |
| 2025-07-15 | 59.75 | $69.77 | 48500 |
| 2025-07-14 | 62.07 | $70.06 | 32100 |
| 2025-07-11 | 61.58 | $69.96 | 46800 |
| 2025-07-10 | 64.58 | $70.34 | 44200 |
| 2025-07-09 | 63.87 | $70.18 | 25700 |
| 2025-07-08 | 62.18 | $69.80 | 23400 |
| 2025-07-07 | 63.06 | $69.92 | 29000 |
| 2025-07-03 | 66.76 | $70.41 | 47900 |
| 2025-07-02 | 64.84 | $69.93 | 26600 |
| 2025-07-01 | 63.85 | $69.69 | 30600 |
| 2025-06-30 | 63.61 | $69.63 | 37600 |
| 2025-06-27 | 61.82 | $69.19 | 38100 |
| 2025-06-26 | 60.43 | $68.86 | 53300 |
| 2025-06-25 | 58.24 | $68.36 | 22700 |
| 2025-06-24 | 58.92 | $68.47 | 63100 |
| 2025-06-23 | 55.70 | $67.75 | 36900 |
| 2025-06-20 | 52.46 | $67.09 | 36600 |
| 2025-06-18 | 54.29 | $67.41 | 24900 |
| 2025-06-17 | 55.50 | $67.62 | 29400 |
| 2025-06-16 | 58.56 | $68.14 | 57900 |
| 2025-06-13 | 56.27 | $67.62 | 206100 |
| 2025-06-12 | 62.53 | $68.61 | 29700 |
| 2025-06-11 | 61.46 | $68.35 | 39600 |
| 2025-06-10 | 61.78 | $68.40 | 52500 |
| 2025-06-09 | 60.96 | $68.19 | 44900 |
| 2025-06-06 | 62.29 | $68.41 | 55400 |
| 2025-06-05 | 59.64 | $67.71 | 109100 |
| 2025-06-04 | 61.46 | $68.02 | 57700 |
| 2025-06-03 | 61.13 | $67.93 | 24600 |
| 2025-06-02 | 59.72 | $67.54 | 42200 |
| 2025-05-30 | 58.74 | $67.27 | 42600 |
| 2025-05-29 | 58.79 | $67.28 | 28600 |
| 2025-05-28 | 57.51 | $66.91 | 34000 |
| 2025-05-27 | 58.83 | $67.19 | 54300 |
| 2025-05-23 | 55.06 | $66.11 | 30400 |
| 2025-05-22 | 56.37 | $66.40 | 43100 |
| 2025-05-21 | 57.50 | $66.65 | 42200 |
| 2025-05-20 | 62.48 | $67.70 | 33100 |
| 2025-05-19 | 64.03 | $68.01 | 35000 |
| 2025-05-16 | 63.56 | $67.84 | 38600 |
| 2025-05-15 | 61.94 | $67.26 | 43800 |
| 2025-05-14 | 60.88 | $66.89 | 32800 |
| 2025-05-13 | 60.86 | $66.88 | 54200 |
| 2025-05-12 | 59.85 | $66.51 | 82700 |
| 2025-05-09 | 54.25 | $64.65 | 38200 |
| 2025-05-08 | 54.88 | $64.81 | 62800 |
| 2025-05-07 | 53.90 | $64.50 | 20300 |
| 2025-05-06 | 52.93 | $64.19 | 54300 |
| 2025-05-05 | 54.47 | $64.63 | 41900 |
| 2025-05-02 | 55.77 | $65.00 | 71100 |
| 2025-05-01 | 52.85 | $63.99 | 31700 |
| 2025-04-30 | 51.87 | $63.66 | 71900 |
| 2025-04-29 | 51.01 | $63.37 | 29900 |
| 2025-04-28 | 49.99 | $63.02 | 59000 |
| 2025-04-25 | 49.77 | $62.94 | 38900 |
| 2025-04-24 | 49.02 | $62.67 | 64900 |
| 2025-04-23 | 46.02 | $61.60 | 79600 |
| 2025-04-22 | 43.45 | $60.73 | 111800 |
| 2025-04-21 | 39.11 | $59.36 | 38600 |
| 2025-04-17 | 42.16 | $60.72 | 55700 |
| 2025-04-16 | 42.56 | $60.89 | 19600 |
| 2025-04-15 | 45.38 | $62.08 | 36700 |
| 2025-04-14 | 45.79 | $62.25 | 37700 |
| 2025-04-11 | 44.09 | $61.65 | 43800 |
| 2025-04-10 | 40.92 | $60.57 | 190600 |
| 2025-04-09 | 44.40 | $62.14 | 341300 |
| 2025-04-08 | 25.91 | $57.29 | 249400 |
| 2025-04-07 | 27.28 | $58.06 | 281800 |
| 2025-04-04 | 27.92 | $58.41 | 56500 |
| 2025-04-03 | 36.01 | $61.96 | 29400 |
| 2025-04-02 | 45.60 | $64.67 | 18000 |
| 2025-04-01 | 43.43 | $64.26 | 21300 |
| 2025-03-31 | 42.91 | $64.16 | 176200 |
| 2025-03-28 | 39.93 | $63.60 | 34500 |
| 2025-03-27 | 44.27 | $64.71 | 15100 |
| 2025-03-26 | 45.68 | $65.04 | 12100 |
| 2025-03-25 | 48.51 | $65.68 | 16000 |
| 2025-03-24 | 47.49 | $65.47 | 26800 |
| 2025-03-21 | 42.69 | $64.53 | 17800 |
| 2025-03-20 | 43.66 | $64.77 | 28200 |
| 2025-03-19 | 43.74 | $64.79 | 20700 |
| 2025-03-18 | 40.80 | $64.21 | 23700 |
| 2025-03-17 | 43.52 | $64.94 | 139600 |
| 2025-03-14 | 41.07 | $64.46 | 32000 |
| 2025-03-13 | 33.42 | $63.12 | 43700 |
| 2025-03-12 | 36.55 | $64.05 | 27700 |
| 2025-03-11 | 35.18 | $63.83 | 51700 |
| 2025-03-10 | 37.29 | $64.44 | 43800 |
| 2025-03-07 | 43.66 | $66.00 | 108100 |
| 2025-03-06 | 40.18 | $65.44 | 49200 |
| 2025-03-05 | 43.66 | $66.20 | 40000 |
| 2025-03-04 | 40.77 | $65.75 | 31700 |
| 2025-03-03 | 44.53 | $66.53 | 27100 |
| 2025-02-28 | 49.65 | $67.45 | 38100 |
| 2025-02-27 | 42.71 | $66.43 | 15700 |
| 2025-02-26 | 49.81 | $67.54 | 18900 |
| 2025-02-25 | 50.02 | $67.57 | 14700 |
| 2025-02-24 | 50.92 | $67.70 | 22100 |
| 2025-02-21 | 52.79 | $67.97 | 29500 |
| 2025-02-20 | 60.55 | $68.96 | 31600 |
| 2025-02-19 | 62.03 | $69.13 | 18000 |
| 2025-02-18 | 61.02 | $68.94 | 20300 |
| 2025-02-14 | 59.94 | $68.74 | 15800 |
| 2025-02-13 | 60.42 | $68.80 | 18400 |
| 2025-02-12 | 57.03 | $68.17 | 18800 |
| 2025-02-11 | 58.85 | $68.41 | 21000 |
| 2025-02-10 | 57.57 | $68.17 | 19900 |
| 2025-02-07 | 55.24 | $67.75 | 43200 |
| 2025-02-06 | 58.97 | $68.26 | 45000 |
| 2025-02-05 | 56.97 | $67.89 | 18200 |
| 2025-02-04 | 54.15 | $67.40 | 23400 |
| 2025-02-03 | 51.95 | $67.04 | 107400 |
| 2025-01-31 | 53.65 | $67.29 | 13600 |
| 2025-01-30 | 56.37 | $67.68 | 12200 |
| 2025-01-29 | 54.10 | $67.28 | 18600 |
| 2025-01-28 | 54.78 | $67.38 | 36100 |
| 2025-01-27 | 51.86 | $66.87 | 15100 |
| 2025-01-24 | 58.95 | $67.87 | 24600 |
| 2025-01-23 | 59.49 | $67.94 | 24800 |
| 2025-01-22 | 57.70 | $67.60 | 32400 |
| 2025-01-21 | 56.30 | $67.34 | 23600 |
| 2025-01-17 | 53.11 | $66.78 | 17300 |
| 2025-01-16 | 50.42 | $66.34 | 26200 |
| 2025-01-15 | 49.54 | $66.20 | 16100 |
| 2025-01-14 | 41.29 | $65.03 | 28400 |
| 2025-01-13 | 41.22 | $65.02 | 68000 |
| 2025-01-10 | 40.62 | $64.94 | 20700 |
| 2025-01-08 | 45.46 | $65.82 | 15900 |
| 2025-01-07 | 45.25 | $65.79 | 18800 |
| 2025-01-06 | 49.05 | $66.42 | 16400 |
| 2025-01-03 | 47.25 | $66.15 | 19700 |
| 2025-01-02 | 41.82 | $65.40 | 73700 |
| 2024-12-31 | 41.98 | $65.43 | 30400 |
| 2024-12-30 | 42.89 | $65.60 | 25400 |
| 2024-12-27 | 47.09 | $66.34 | 15300 |
| 2024-12-26 | 50.87 | $66.93 | 12500 |
| 2024-12-24 | 50.36 | $66.85 | 18300 |
| 2024-12-23 | 47.77 | $66.45 | 24800 |
| 2024-12-20 | 43.49 | $65.84 | 15900 |
| 2024-12-19 | 39.40 | $65.31 | 16400 |
| 2024-12-18 | 41.45 | $65.69 | 19600 |
| 2024-12-17 | 55.09 | $67.60 | 26700 |
| 2024-12-16 | 58.23 | $67.93 | 14100 |
| 2024-12-13 | 57.61 | $67.84 | 13200 |
| 2024-12-12 | 57.79 | $67.86 | 14900 |
| 2024-12-11 | 61.71 | $68.28 | 24200 |
| 2024-12-10 | 58.04 | $67.71 | 21900 |
| 2024-12-09 | 62.00 | $68.11 | 21200 |
| 2024-12-06 | 65.83 | $68.47 | 48800 |
| 2024-12-05 | 64.92 | $68.31 | 18100 |
| 2024-12-04 | 66.18 | $68.43 | 14000 |
| 2024-12-03 | 65.05 | $68.22 | 18800 |
| 2024-12-02 | 64.29 | $68.08 | 43000 |
| 2024-11-29 | 63.49 | $67.93 | 13500 |
| 2024-11-27 | 61.62 | $67.59 | 289500 |
| 2024-11-26 | 63.81 | $67.83 | 21100 |
| 2024-11-25 | 61.83 | $67.46 | 16700 |
| 2024-11-22 | 60.32 | $67.19 | 19500 |
| 2024-11-21 | 59.13 | $66.98 | 20500 |
| 2024-11-20 | 55.76 | $66.42 | 30200 |
| 2024-11-19 | 54.49 | $66.22 | 15600 |
| 2024-11-18 | 53.02 | $65.99 | 23600 |
| 2024-11-15 | 51.26 | $65.72 | 18100 |
| 2024-11-14 | 60.05 | $66.83 | 23100 |
| 2024-11-13 | 63.50 | $67.20 | 39700 |
| 2024-11-12 | 64.74 | $67.33 | 24900 |
| 2024-11-11 | 66.36 | $67.50 | 28900 |
| 2024-11-08 | 66.82 | $67.55 | 34400 |
| 2024-11-07 | 65.63 | $67.29 | 19400 |
| 2024-11-06 | 63.53 | $66.85 | 28900 |
| 2024-11-05 | 54.37 | $65.33 | 14000 |
| 2024-11-04 | 48.56 | $64.61 | 17900 |
| 2024-11-01 | 48.39 | $64.59 | 17500 |
| 2024-10-31 | 48.78 | $64.64 | 16500 |
| 2024-10-30 | 56.80 | $65.56 | 13700 |
| 2024-10-29 | 57.88 | $65.67 | 13300 |
| 2024-10-28 | 56.96 | $65.54 | 14700 |
| 2024-10-25 | 55.61 | $65.35 | 10900 |
| 2024-10-24 | 55.87 | $65.38 | 12300 |
| 2024-10-23 | 56.80 | $65.49 | 19200 |
| 2024-10-22 | 62.28 | $66.10 | 10800 |
| 2024-10-21 | 63.22 | $66.20 | 13200 |
| 2024-10-18 | 64.06 | $66.29 | 12400 |
| 2024-10-17 | 63.03 | $66.09 | 18600 |
| 2024-10-16 | 63.03 | $66.09 | 18600 |
| 2024-10-15 | 61.84 | $65.85 | 33000 |
| 2024-10-14 | 66.12 | $66.36 | 309500 |
| 2024-10-11 | 63.38 | $65.78 | 14900 |
| 2024-10-10 | 61.40 | $65.39 | 17500 |
| 2024-10-09 | 62.22 | $65.49 | 11100 |
| 2024-10-08 | 59.92 | $65.04 | 18300 |
| 2024-10-07 | 56.51 | $64.43 | 16900 |
| 2024-10-04 | 61.48 | $65.04 | 13400 |
| 2024-10-03 | 58.95 | $64.59 | 33300 |
| 2024-10-02 | 59.36 | $64.64 | 25700 |
| 2024-10-01 | 58.71 | $64.52 | 28100 |
| 2024-09-30 | 61.70 | $64.90 | 85800 |
| 2024-09-27 | 60.23 | $64.61 | 17400 |
| 2024-09-26 | 61.47 | $64.77 | 15400 |
| 2024-09-25 | 59.80 | $64.43 | 28200 |
| 2024-09-24 | 61.21 | $64.62 | 101900 |
| 2024-09-23 | 60.13 | $64.39 | 44700 |
| 2024-09-20 | 59.24 | $64.20 | 22200 |
| 2024-09-19 | 61.29 | $64.50 | 28100 |
| 2024-09-18 | 56.47 | $63.49 | 18400 |
| 2024-09-17 | 58.10 | $63.73 | 47200 |
| 2024-09-16 | 58.17 | $63.74 | 14300 |
| 2024-09-13 | 57.99 | $63.70 | 23500 |
| 2024-09-12 | 55.92 | $63.25 | 14600 |
| 2024-09-11 | 53.77 | $62.80 | 17400 |
| 2024-09-10 | 50.60 | $62.18 | 15600 |
| 2024-09-09 | 49.33 | $61.94 | 19800 |
| 2024-09-06 | 45.61 | $61.27 | 36000 |
| 2024-09-05 | 49.98 | $62.11 | 22800 |
| 2024-09-04 | 51.95 | $62.46 | 23600 |
| 2024-09-03 | 51.85 | $62.44 | 73100 |
| 2024-08-30 | 60.70 | $63.87 | 24300 |
| 2024-08-29 | 58.19 | $63.34 | 25600 |
| 2024-08-28 | 58.45 | $63.38 | 24000 |
| 2024-08-27 | 60.23 | $63.65 | 17900 |
| 2024-08-26 | 59.45 | $63.47 | 20200 |
| 2024-08-23 | 60.71 | $63.67 | 19800 |
| 2024-08-22 | 57.50 | $62.92 | 26800 |
| 2024-08-21 | 61.17 | $63.50 | 11800 |
| 2024-08-20 | 60.09 | $63.24 | 54600 |
| 2024-08-19 | 60.65 | $63.33 | 56200 |
| 2024-08-16 | 58.36 | $62.77 | 26300 |
| 2024-08-15 | 57.95 | $62.67 | 17800 |
| 2024-08-14 | 54.52 | $61.87 | 23100 |
| 2024-08-13 | 53.62 | $61.67 | 17900 |
| 2024-08-12 | 48.05 | $60.53 | 20200 |
| 2024-08-09 | 48.44 | $60.61 | 17800 |
| 2024-08-08 | 46.81 | $60.29 | 30600 |
| 2024-08-07 | 38.97 | $58.92 | 30700 |
| 2024-08-06 | 40.85 | $59.37 | 165400 |
| 2024-08-05 | 38.01 | $58.92 | 102800 |
| 2024-08-02 | 45.87 | $60.61 | 42400 |
| 2024-08-01 | 49.93 | $61.31 | 29600 |
| 2024-07-31 | 55.46 | $62.14 | 20700 |
| 2024-07-30 | 50.22 | $61.31 | 21100 |
| 2024-07-29 | 51.47 | $61.49 | 24500 |
| 2024-07-26 | 51.67 | $61.52 | 25200 |
| 2024-07-25 | 46.08 | $60.69 | 23000 |
| 2024-07-24 | 47.27 | $60.88 | 21900 |
| 2024-07-23 | 56.46 | $62.14 | 20900 |
| 2024-07-22 | 59.32 | $62.47 | 15300 |
| 2024-07-19 | 53.93 | $61.67 | 21400 |
| 2024-07-18 | 57.46 | $62.06 | 20300 |
| 2024-07-17 | 61.90 | $62.51 | 896200 |
| 2024-07-16 | 73.24 | $63.46 | 20600 |
| 2024-07-15 | 71.18 | $63.07 | 21300 |
| 2024-07-12 | 70.29 | $62.91 | 24800 |
| 2024-07-11 | 67.35 | $62.42 | 27000 |
| 2024-07-10 | 73.87 | $62.88 | 14400 |
| 2024-07-09 | 70.17 | $62.26 | 16200 |
| 2024-07-08 | 69.85 | $62.21 | 13500 |
| 2024-07-05 | 69.47 | $62.15 | 20300 |
| 2024-07-03 | 67.99 | $61.92 | 17000 |
| 2024-07-02 | 65.74 | $61.59 | 19600 |
| 2024-07-01 | 63.83 | $61.33 | 59900 |
| 2024-06-28 | 63.76 | $61.32 | 16800 |
| 2024-06-27 | 65.80 | $61.48 | 13500 |
| 2024-06-26 | 66.05 | $61.50 | 19500 |
| 2024-06-25 | 66.41 | $61.53 | 18700 |
| 2024-06-24 | 65.21 | $61.33 | 29500 |
| 2024-06-21 | 67.03 | $61.49 | 16600 |
| 2024-06-20 | 70.91 | $61.82 | 27100 |
| 2024-06-18 | 74.13 | $62.08 | 21200 |
| 2024-06-17 | 72.54 | $61.73 | 11800 |
| 2024-06-14 | 69.87 | $61.20 | 13000 |
| 2024-06-13 | 70.60 | $61.26 | 23100 |
| 2024-06-12 | 68.83 | $60.92 | 65000 |
| 2024-06-11 | 66.22 | $60.46 | 101000 |
| 2024-06-10 | 64.03 | $60.11 | 57200 |
| 2024-06-07 | 62.11 | $59.82 | 70700 |
| 2024-06-06 | 64.48 | $60.03 | 64200 |
| 2024-06-05 | 65.16 | $60.09 | 92100 |
| 2024-06-04 | 60.05 | $59.32 | 87200 |
| 2024-06-03 | 59.08 | $59.19 | 95000 |
| 2024-05-31 | 58.35 | $59.09 | 79000 |
| 2024-05-30 | 54.89 | $58.64 | 108000 |
| 2024-05-29 | 57.41 | $58.89 | 108200 |
| 2024-05-28 | 62.29 | $59.34 | 83500 |
| 2024-05-24 | 62.22 | $59.33 | 154500 |
| 2024-05-23 | 60.04 | $59.01 | 90900 |
| 2024-05-22 | 62.62 | $59.25 | 98700 |
| 2024-05-21 | 64.48 | $59.42 | 110600 |
| 2024-05-20 | 64.59 | $59.43 | 83200 |
| 2024-05-17 | 63.19 | $59.19 | 111700 |
| 2024-05-16 | 64.09 | $59.28 | 103600 |
| 2024-05-15 | 64.48 | $59.32 | 282400 |
| 2024-05-14 | 60.43 | $58.61 | 92600 |
| 2024-05-13 | 58.80 | $58.35 | 141900 |
| 2024-05-10 | 59.07 | $58.38 | 114800 |
| 2024-05-09 | 57.54 | $58.13 | 100900 |
| 2024-05-08 | 55.46 | $57.80 | 126700 |
| 2024-05-07 | 55.39 | $57.79 | 110000 |
| 2024-05-06 | 55.39 | $57.79 | 95100 |
| 2024-05-03 | 51.89 | $57.22 | 114900 |
| 2024-05-02 | 45.55 | $56.33 | 131800 |
| 2024-05-01 | 42.39 | $55.94 | 197900 |
| 2024-04-30 | 44.01 | $56.20 | 120600 |
| 2024-04-29 | 49.00 | $56.93 | 140800 |
| 2024-04-26 | 48.31 | $56.84 | 142600 |
| 2024-04-25 | 44.95 | $56.41 | 102100 |
| 2024-04-24 | 47.04 | $56.72 | 92800 |
| 2024-04-23 | 46.97 | $56.71 | 138400 |
| 2024-04-22 | 41.39 | $56.01 | 327300 |
| 2024-04-19 | 37.65 | $55.59 | 118400 |
| 2024-04-18 | 40.64 | $56.10 | 144500 |
| 2024-04-17 | 40.95 | $56.15 | 110600 |
| 2024-04-16 | 42.70 | $56.44 | 153400 |
| 2024-04-15 | 43.74 | $56.61 | 138400 |
| 2024-04-12 | 48.36 | $57.31 | 127700 |
| 2024-04-11 | 54.36 | $58.08 | 96500 |
| 2024-04-10 | 50.41 | $57.56 | 114200 |
| 2024-04-09 | 56.09 | $58.20 | 91700 |
| 2024-04-08 | 55.42 | $58.11 | 114900 |
| 2024-04-05 | 55.42 | $58.11 | 186700 |
| 2024-04-04 | 50.74 | $57.49 | 184200 |
| 2024-04-03 | 59.09 | $58.37 | 195700 |
| 2024-04-02 | 59.09 | $58.37 | 44300 |
| 2024-04-01 | 63.03 | $58.74 | 138400 |
| 2024-03-28 | 65.26 | $58.94 | 95500 |
| 2024-03-27 | 64.49 | $58.81 | 89000 |
| 2024-03-26 | 61.67 | $58.36 | 118300 |
| 2024-03-25 | 64.59 | $58.63 | 114300 |
| 2024-03-22 | 66.47 | $58.80 | 124600 |
| 2024-03-21 | 66.47 | $58.80 | 42600 |
| 2024-03-20 | 65.12 | $58.55 | 102800 |
| 2024-03-19 | 61.79 | $57.98 | 176900 |
| 2024-03-18 | 59.47 | $57.62 | 101400 |
| 2024-03-15 | 57.63 | $57.35 | 92800 |
| 2024-03-14 | 63.39 | $57.92 | 130500 |
| 2024-03-13 | 65.69 | $58.13 | 93600 |
| 2024-03-12 | 65.00 | $58.01 | 111800 |
| 2024-03-11 | 61.65 | $57.46 | 182100 |
| 2024-03-08 | 61.95 | $57.49 | 104700 |
| 2024-03-07 | 66.69 | $57.94 | 119500 |
| 2024-03-06 | 64.51 | $57.56 | 125800 |
| 2024-03-05 | 61.83 | $57.13 | 107300 |
| 2024-03-04 | 66.26 | $57.53 | 126600 |
| 2024-03-01 | 68.11 | $57.69 | 100500 |
| 2024-02-29 | 64.97 | $57.15 | 140100 |
| 2024-02-28 | 64.29 | $57.04 | 108800 |
| 2024-02-27 | 64.51 | $57.06 | 112700 |
| 2024-02-26 | 63.99 | $56.97 | 108000 |
| 2024-02-23 | 64.99 | $57.07 | 90400 |
| 2024-02-22 | 64.25 | $56.93 | 134800 |
| 2024-02-21 | 56.98 | $55.76 | 124100 |
| 2024-02-20 | 57.27 | $55.79 | 83600 |
| 2024-02-16 | 61.01 | $56.18 | 327000 |
| 2024-02-15 | 63.23 | $56.40 | 556100 |
| 2024-02-14 | 60.77 | $56.00 | 110400 |
| 2024-02-13 | 57.30 | $55.49 | 78500 |
| 2024-02-12 | 65.00 | $56.21 | 78600 |
| 2024-02-09 | 65.93 | $56.29 | 204400 |
| 2024-02-08 | 64.48 | $56.05 | 87100 |
| 2024-02-07 | 63.81 | $55.94 | 109200 |
| 2024-02-06 | 61.06 | $55.51 | 110100 |
| 2024-02-05 | 59.92 | $55.34 | 86600 |
| 2024-02-02 | 63.67 | $55.70 | 83300 |
| 2024-02-01 | 61.45 | $55.35 | 96800 |
| 2024-01-31 | 57.09 | $54.74 | 188800 |
| 2024-01-30 | 67.98 | $55.65 | 118100 |
| 2024-01-29 | 67.98 | $55.65 | 2.3M |
| 2024-01-26 | 65.07 | $55.21 | 120300 |
| 2024-01-25 | 66.51 | $55.32 | 81800 |
| 2024-01-24 | 65.39 | $55.15 | 86900 |
| 2024-01-23 | 66.89 | $55.27 | 125800 |
| 2024-01-22 | 66.21 | $55.16 | 114300 |
| 2024-01-19 | 64.33 | $54.86 | 97700 |
| 2024-01-18 | 60.25 | $54.28 | 111500 |
| 2024-01-17 | 56.06 | $53.77 | 101700 |
| 2024-01-16 | 58.59 | $53.99 | 120100 |
| 2024-01-12 | 61.60 | $54.24 | 94200 |
| 2024-01-11 | 60.76 | $54.13 | 83900 |
| 2024-01-10 | 60.87 | $54.14 | 74200 |
| 2024-01-09 | 58.32 | $53.80 | 218600 |
| 2024-01-08 | 60.30 | $53.98 | 94500 |
| 2024-01-05 | 55.53 | $53.38 | 93200 |
| 2024-01-04 | 54.66 | $53.28 | 140400 |
| 2024-01-03 | 57.19 | $53.52 | 90500 |
| 2024-01-02 | 61.96 | $53.94 | 66800 |
| 2023-12-29 | 67.01 | $54.34 | 51600 |
| 2023-12-28 | 68.88 | $54.48 | 65000 |
| 2023-12-27 | 68.52 | $54.42 | 64900 |
| 2023-12-26 | 68.23 | $54.37 | 59100 |
| 2023-12-22 | 67.21 | $54.19 | 80800 |
| 2023-12-21 | 66.75 | $54.11 | 87900 |
| 2023-12-20 | 64.03 | $53.65 | 97600 |
| 2023-12-19 | 72.91 | $54.37 | 85700 |
| 2023-12-18 | 71.00 | $54.01 | 23000 |
| 2023-12-15 | 70.39 | $53.90 | 23700 |
| 2023-12-14 | 73.44 | $54.13 | 31500 |
| 2023-12-13 | 73.10 | $54.06 | 40900 |
| 2023-12-12 | 68.49 | $53.21 | 25000 |
| 2023-12-11 | 66.91 | $52.96 | 17600 |
| 2023-12-08 | 65.32 | $52.72 | 21800 |
| 2023-12-07 | 64.30 | $52.57 | 22500 |
| 2023-12-06 | 61.35 | $52.16 | 23000 |
| 2023-12-05 | 63.92 | $52.37 | 26000 |
| 2023-12-04 | 65.41 | $52.49 | 34600 |
| 2023-12-01 | 66.51 | $52.58 | 32200 |
| 2023-11-30 | 64.29 | $52.23 | 112800 |
| 2023-11-29 | 62.46 | $51.96 | 16300 |
| 2023-11-28 | 63.14 | $52.02 | 20900 |
| 2023-11-27 | 62.95 | $51.99 | 21500 |
| 2023-11-24 | 63.90 | $52.08 | 8700 |
| 2023-11-22 | 64.00 | $52.09 | 46600 |
| 2023-11-21 | 62.93 | $51.90 | 35000 |
| 2023-11-20 | 63.69 | $51.98 | 20700 |
| 2023-11-17 | 61.55 | $51.59 | 37400 |
| 2023-11-16 | 61.55 | $51.59 | 23200 |
| 2023-11-15 | 61.97 | $51.64 | 38500 |
| 2023-11-14 | 61.11 | $51.47 | 74200 |
| 2023-11-13 | 56.37 | $50.61 | 22700 |
| 2023-11-10 | 57.06 | $50.70 | 119100 |
| 2023-11-09 | 52.09 | $49.90 | 31000 |
| 2023-11-08 | 55.93 | $50.40 | 45000 |
| 2023-11-07 | 55.50 | $50.33 | 72500 |
| 2023-11-06 | 54.33 | $50.14 | 45100 |
| 2023-11-03 | 53.29 | $49.97 | 36900 |
| 2023-11-02 | 50.58 | $49.54 | 9700 |
| 2023-11-01 | 42.91 | $48.49 | 30400 |
| 2023-10-31 | 39.77 | $48.12 | 53200 |
| 2023-10-30 | 37.94 | $47.91 | 52200 |
| 2023-10-27 | 32.55 | $47.33 | 22100 |
| 2023-10-26 | 35.20 | $47.86 | 27500 |
| 2023-10-25 | 38.04 | $48.37 | 27300 |
| 2023-10-24 | 41.94 | $48.99 | 34000 |
| 2023-10-23 | 38.25 | $48.61 | 14700 |
| 2023-10-20 | 39.84 | $48.86 | 53000 |
| 2023-10-19 | 43.61 | $49.41 | 10400 |
| 2023-10-18 | 48.18 | $49.99 | 13900 |
| 2023-10-17 | 53.20 | $50.54 | 22300 |
| 2023-10-16 | 52.07 | $50.41 | 15700 |
| 2023-10-13 | 47.98 | $49.96 | 6900 |
| 2023-10-12 | 50.15 | $50.20 | 19200 |
| 2023-10-11 | 52.60 | $50.46 | 8800 |
| 2023-10-10 | 50.10 | $50.18 | 18500 |
| 2023-10-09 | 48.06 | $49.96 | 18600 |
| 2023-10-06 | 44.64 | $49.61 | 10800 |
| 2023-10-05 | 37.98 | $49.01 | 13100 |
| 2023-10-04 | 38.05 | $49.02 | 21300 |
| 2023-10-03 | 33.98 | $48.68 | 32400 |
| 2023-10-02 | 37.49 | $49.19 | 33000 |
| 2023-09-29 | 38.23 | $49.29 | 176300 |
| 2023-09-28 | 39.25 | $49.43 | 12200 |
| 2023-09-27 | 35.75 | $49.13 | 25600 |
| 2023-09-26 | 35.75 | $49.13 | 21000 |
| 2023-09-25 | 40.37 | $49.79 | 13800 |
| 2023-09-22 | 38.54 | $49.63 | 19900 |
| 2023-09-21 | 39.11 | $49.71 | 9100 |
| 2023-09-20 | 45.88 | $50.55 | 13500 |
| 2023-09-19 | 48.54 | $50.83 | 21200 |
| 2023-09-18 | 49.32 | $50.91 | 10000 |
| 2023-09-15 | 48.54 | $50.83 | 6500 |
| 2023-09-14 | 56.87 | $51.63 | 10500 |
| 2023-09-13 | 52.52 | $51.18 | 16700 |
| 2023-09-12 | 52.85 | $51.21 | 11600 |
| 2023-09-11 | 55.81 | $51.47 | 6200 |
| 2023-09-08 | 53.03 | $51.18 | 5900 |
| 2023-09-07 | 52.54 | $51.13 | 8800 |
| 2023-09-06 | 53.28 | $51.20 | 9100 |
| 2023-09-05 | 57.21 | $51.56 | 20300 |
| 2023-09-01 | 58.94 | $51.71 | 17700 |
| 2023-08-31 | 58.78 | $51.69 | 41100 |
| 2023-08-30 | 58.78 | $51.69 | 48400 |
| 2023-08-29 | 57.15 | $51.47 | 9300 |
| 2023-08-28 | 51.05 | $50.74 | 5600 |
| 2023-08-25 | 48.17 | $50.44 | 6400 |
| 2023-08-24 | 44.44 | $50.08 | 8900 |
| 2023-08-23 | 49.31 | $50.60 | 15200 |
| 2023-08-22 | 44.53 | $50.17 | 14300 |
| 2023-08-21 | 44.53 | $50.17 | 17100 |
| 2023-08-18 | 41.90 | $49.94 | 8100 |
| 2023-08-17 | 42.48 | $50.01 | 16400 |
| 2023-08-16 | 44.50 | $50.25 | 221500 |
| 2023-08-15 | 49.03 | $50.74 | 14500 |
| 2023-08-14 | 54.16 | $51.22 | 16900 |
| 2023-08-11 | 51.55 | $50.96 | 10800 |
| 2023-08-10 | 52.31 | $51.03 | 10600 |
| 2023-08-09 | 52.42 | $51.04 | 12800 |
| 2023-08-08 | 55.26 | $51.31 | 15300 |
| 2023-08-07 | 57.57 | $51.52 | 5900 |
| 2023-08-04 | 54.00 | $51.11 | 20300 |
| 2023-08-03 | 59.19 | $51.56 | 27100 |
| 2023-08-02 | 59.19 | $51.56 | 13100 |
| 2023-08-01 | 66.34 | $52.12 | 10800 |
| 2023-07-31 | 67.87 | $52.23 | 17700 |
| 2023-07-28 | 68.97 | $52.31 | 11400 |
| 2023-07-27 | 65.74 | $51.82 | 9500 |
| 2023-07-26 | 69.68 | $52.10 | 18700 |
| 2023-07-25 | 69.49 | $52.07 | 13100 |
| 2023-07-24 | 68.33 | $51.88 | 16400 |
| 2023-07-21 | 67.06 | $51.68 | 22400 |
| 2023-07-20 | 66.49 | $51.59 | 18200 |
| 2023-07-19 | 70.63 | $51.91 | 23900 |
| 2023-07-18 | 70.07 | $51.81 | 83500 |
| 2023-07-17 | 68.08 | $51.46 | 7300 |
| 2023-07-14 | 66.18 | $51.15 | 9200 |
| 2023-07-13 | 66.42 | $51.17 | 9200 |
| 2023-07-12 | 63.98 | $50.78 | 11400 |
| 2023-07-11 | 61.75 | $50.45 | 10700 |
| 2023-07-10 | 59.20 | $50.10 | 9700 |
| 2023-07-07 | 57.98 | $49.94 | 9600 |
| 2023-07-06 | 60.00 | $50.13 | 12800 |
| 2023-07-05 | 64.49 | $50.53 | 12400 |
| 2023-07-03 | 66.38 | $50.69 | 12000 |
| 2023-06-30 | 65.54 | $50.55 | 17300 |
| 2023-06-29 | 62.22 | $50.03 | 10000 |
| 2023-06-28 | 59.88 | $49.70 | 22100 |
| 2023-06-27 | 60.64 | $49.77 | 7200 |
| 2023-06-26 | 56.47 | $49.21 | 10100 |
| 2023-06-23 | 57.19 | $49.28 | 8700 |
| 2023-06-22 | 61.44 | $49.68 | 9800 |
| 2023-06-21 | 60.39 | $49.53 | 26400 |
| 2023-06-20 | 62.65 | $49.74 | 30400 |
| 2023-06-16 | 66.01 | $50.04 | 16400 |
| 2023-06-15 | 69.31 | $50.32 | 14600 |
| 2023-06-14 | 65.18 | $49.62 | 15900 |
| 2023-06-13 | 65.90 | $49.68 | 35500 |
| 2023-06-12 | 64.01 | $49.38 | 95000 |
| 2023-06-09 | 61.36 | $48.99 | 15100 |
| 2023-06-08 | 61.69 | $49.02 | 12800 |
| 2023-06-07 | 60.05 | $48.78 | 20400 |
| 2023-06-06 | 60.67 | $48.84 | 17700 |
| 2023-06-05 | 59.82 | $48.71 | 14100 |
| 2023-06-02 | 60.78 | $48.81 | 13700 |
| 2023-06-01 | 55.56 | $48.04 | 137000 |
| 2023-05-31 | 52.18 | $47.61 | 228900 |
| 2023-05-30 | 54.85 | $47.90 | 25200 |
| 2023-05-26 | 55.88 | $48.01 | 22500 |
| 2023-05-25 | 50.77 | $47.37 | 33800 |
| 2023-05-24 | 48.28 | $47.09 | 9300 |
| 2023-05-23 | 52.03 | $47.51 | 7200 |
| 2023-05-22 | 56.61 | $47.97 | 13900 |
| 2023-05-19 | 56.53 | $47.96 | 8800 |
| 2023-05-18 | 56.45 | $47.95 | 28700 |
| 2023-05-17 | 53.30 | $47.54 | 22600 |
| 2023-05-16 | 48.66 | $47.00 | 19000 |
| 2023-05-15 | 51.55 | $47.32 | 39100 |
| 2023-05-12 | 50.77 | $47.23 | 14800 |
| 2023-05-11 | 50.85 | $47.24 | 5900 |
| 2023-05-10 | 51.69 | $47.34 | 13900 |
| 2023-05-09 | 51.08 | $47.26 | 15800 |
| 2023-05-08 | 52.42 | $47.43 | 21600 |
| 2023-05-05 | 52.35 | $47.42 | 25900 |
| 2023-05-04 | 46.03 | $46.58 | 30300 |
| 2023-05-03 | 49.28 | $47.02 | 14600 |
| 2023-05-02 | 52.14 | $47.38 | 16200 |
| 2023-05-01 | 57.23 | $47.96 | 20500 |
| 2023-04-28 | 56.95 | $47.92 | 126500 |
| 2023-04-27 | 54.00 | $47.50 | 7900 |
| 2023-04-26 | 47.21 | $46.67 | 8200 |
| 2023-04-25 | 49.73 | $46.97 | 13300 |
| 2023-04-24 | 56.85 | $47.71 | 7900 |
| 2023-04-21 | 56.95 | $47.72 | 23300 |
| 2023-04-20 | 56.65 | $47.68 | 11800 |
| 2023-04-19 | 58.11 | $47.83 | 19700 |
| 2023-04-18 | 58.68 | $47.89 | 13600 |
| 2023-04-17 | 58.36 | $47.84 | 12500 |
| 2023-04-14 | 58.17 | $47.81 | 18300 |
| 2023-04-13 | 59.62 | $47.98 | 69900 |
| 2023-04-12 | 55.80 | $47.36 | 16000 |
| 2023-04-11 | 56.71 | $47.47 | 14600 |
| 2023-04-10 | 56.16 | $47.38 | 17500 |
| 2023-04-06 | 55.92 | $47.34 | 11900 |
| 2023-04-05 | 55.40 | $47.25 | 15300 |
| 2023-04-04 | 55.82 | $47.31 | 16100 |
| 2023-04-03 | 58.51 | $47.70 | 15700 |
| 2023-03-31 | 57.25 | $47.45 | 63000 |
| 2023-03-30 | 53.86 | $46.81 | 10600 |
| 2023-03-29 | 52.62 | $46.59 | 15300 |
| 2023-03-28 | 49.17 | $46.00 | 19700 |
| 2023-03-27 | 49.52 | $46.06 | 13200 |
| 2023-03-24 | 48.60 | $45.90 | 14700 |
| 2023-03-23 | 47.51 | $45.71 | 37300 |
| 2023-03-22 | 45.92 | $45.43 | 55500 |
| 2023-03-21 | 50.33 | $46.28 | 10900 |
| 2023-03-20 | 47.15 | $45.72 | 20300 |
| 2023-03-17 | 44.12 | $45.22 | 16900 |
| 2023-03-16 | 48.11 | $45.98 | 20600 |
| 2023-03-15 | 42.81 | $45.16 | 11200 |
| 2023-03-14 | 44.55 | $45.49 | 32200 |
| 2023-03-13 | 39.14 | $44.73 | 30600 |
| 2023-03-10 | 40.17 | $44.94 | 75500 |
| 2023-03-09 | 44.27 | $45.72 | 21500 |
| 2023-03-08 | 49.10 | $46.51 | 43700 |
| 2023-03-07 | 49.03 | $46.50 | 33600 |
| 2023-03-06 | 54.24 | $47.27 | 11600 |
| 2023-03-03 | 53.20 | $47.10 | 17600 |
| 2023-03-02 | 49.33 | $46.50 | 26500 |
| 2023-03-01 | 46.52 | $46.10 | 14100 |
| 2023-02-28 | 47.65 | $46.28 | 13800 |
| 2023-02-27 | 48.20 | $46.37 | 45800 |
| 2023-02-24 | 46.56 | $46.12 | 11800 |
| 2023-02-23 | 49.61 | $46.63 | 9700 |
| 2023-02-22 | 48.54 | $46.46 | 29700 |
| 2023-02-21 | 49.07 | $46.55 | 12800 |
| 2023-02-17 | 54.92 | $47.49 | 247000 |
| 2023-02-16 | 56.14 | $47.67 | 21500 |
| 2023-02-15 | 59.93 | $48.21 | 12800 |
| 2023-02-14 | 58.91 | $48.00 | 11700 |
| 2023-02-13 | 59.18 | $48.04 | 9000 |
| 2023-02-10 | 56.54 | $47.49 | 60100 |
| 2023-02-09 | 56.20 | $47.42 | 6800 |
| 2023-02-08 | 58.64 | $47.81 | 8500 |
| 2023-02-07 | 62.77 | $48.43 | 19600 |
| 2023-02-06 | 60.24 | $47.84 | 46600 |
| 2023-02-03 | 63.43 | $48.30 | 15500 |
| 2023-02-02 | 64.93 | $48.51 | 16500 |
| 2023-02-01 | 61.84 | $47.75 | 22700 |
| 2023-01-31 | 58.80 | $47.08 | 55900 |
| 2023-01-30 | 54.88 | $46.31 | 18900 |
| 2023-01-27 | 59.42 | $46.96 | 21800 |
| 2023-01-26 | 58.57 | $46.79 | 19900 |
| 2023-01-25 | 55.60 | $46.22 | 15400 |
| 2023-01-24 | 55.94 | $46.27 | 15600 |
| 2023-01-23 | 56.78 | $46.40 | 89100 |
| 2023-01-20 | 54.00 | $45.85 | 11600 |
| 2023-01-19 | 49.14 | $44.99 | 13000 |
| 2023-01-18 | 51.11 | $45.32 | 23100 |
| 2023-01-17 | 55.18 | $45.96 | 189800 |
| 2023-01-13 | 55.44 | $46.00 | 15800 |
| 2023-01-12 | 54.83 | $45.88 | 11200 |
| 2023-01-11 | 54.23 | $45.76 | 54500 |
| 2023-01-10 | 51.01 | $45.13 | 10500 |
| 2023-01-09 | 49.45 | $44.84 | 28800 |
| 2023-01-06 | 49.65 | $44.88 | 16900 |
| 2023-01-05 | 43.47 | $43.78 | 33700 |
| 2023-01-04 | 46.43 | $44.38 | 45300 |
| 2023-01-03 | 44.39 | $44.04 | 94900 |
| 2022-12-30 | 46.15 | $44.40 | 88200 |
| 2022-12-29 | 46.64 | $44.50 | 24100 |
| 2022-12-28 | 42.16 | $43.73 | 14200 |
| 2022-12-27 | 44.91 | $44.32 | 22600 |
| 2022-12-23 | 45.72 | $44.49 | 91800 |
| 2022-12-22 | 45.00 | $44.36 | 24200 |
| 2022-12-21 | 47.65 | $44.93 | 14600 |
| 2022-12-20 | 43.90 | $44.25 | 18400 |
| 2022-12-19 | 43.56 | $44.19 | 14000 |
| 2022-12-16 | 45.57 | $44.65 | 81600 |
| 2022-12-15 | 48.37 | $45.26 | 18100 |
| 2022-12-14 | 54.12 | $46.37 | 48100 |
| 2022-12-13 | 56.30 | $46.75 | 12000 |
| 2022-12-12 | 54.61 | $46.38 | 32000 |
| 2022-12-09 | 51.58 | $45.75 | 17900 |
| 2022-12-08 | 53.08 | $46.03 | 31400 |
| 2022-12-07 | 51.10 | $45.62 | 22300 |
| 2022-12-06 | 51.76 | $45.75 | 22000 |
| 2022-12-05 | 55.56 | $46.48 | 13000 |
| 2022-12-02 | 60.15 | $47.28 | 58200 |
| 2022-12-01 | 60.93 | $47.41 | 10900 |
| 2022-11-30 | 60.56 | $47.31 | 120200 |
| 2022-11-29 | 54.40 | $45.82 | 6800 |
| 2022-11-28 | 55.11 | $45.95 | 16000 |
| 2022-11-25 | 59.32 | $46.69 | 7100 |
| 2022-11-23 | 59.32 | $46.69 | 16300 |
| 2022-11-22 | 58.51 | $46.48 | 14100 |
| 2022-11-21 | 56.13 | $45.88 | 31900 |
| 2022-11-18 | 56.65 | $45.98 | 14600 |
| 2022-11-17 | 55.96 | $45.80 | 7500 |
| 2022-11-16 | 56.67 | $45.95 | 250000 |
| 2022-11-15 | 58.46 | $46.33 | 11400 |
| 2022-11-14 | 57.38 | $46.01 | 12900 |
| 2022-11-11 | 59.11 | $46.39 | 13400 |
| 2022-11-10 | 57.68 | $45.94 | 22600 |
| 2022-11-09 | 48.80 | $43.60 | 11400 |
| 2022-11-08 | 52.90 | $44.51 | 11900 |
| 2022-11-07 | 51.41 | $44.16 | 29200 |
| 2022-11-04 | 49.13 | $43.64 | 27300 |
| 2022-11-03 | 46.43 | $43.05 | 16200 |
| 2022-11-02 | 48.37 | $43.52 | 15900 |
| 2022-11-01 | 53.85 | $44.72 | 26700 |
| 2022-10-31 | 53.64 | $44.67 | 37400 |
| 2022-10-28 | 55.24 | $45.01 | 15100 |
| 2022-10-27 | 50.16 | $43.79 | 24100 |
| 2022-10-26 | 51.02 | $43.98 | 82300 |
| 2022-10-25 | 52.50 | $44.31 | 12800 |
| 2022-10-24 | 49.14 | $43.52 | 29600 |
| 2022-10-21 | 46.40 | $42.92 | 22500 |
| 2022-10-20 | 42.38 | $42.10 | 4100 |
| 2022-10-19 | 43.91 | $42.50 | 12400 |
| 2022-10-18 | 45.39 | $42.88 | 17100 |
| 2022-10-17 | 43.59 | $42.50 | 19400 |
| 2022-10-14 | 38.35 | $41.47 | 36100 |
| 2022-10-13 | 42.26 | $42.55 | 32800 |
| 2022-10-12 | 35.69 | $41.41 | 40500 |
| 2022-10-11 | 36.31 | $41.59 | 17200 |
| 2022-10-10 | 37.16 | $41.84 | 21200 |
| 2022-10-07 | 37.97 | $42.08 | 20100 |
| 2022-10-06 | 42.37 | $43.28 | 17000 |
| 2022-10-05 | 43.94 | $43.67 | 12900 |
| 2022-10-04 | 43.98 | $43.68 | 27800 |
| 2022-10-03 | 37.60 | $42.49 | 32100 |
| 2022-09-30 | 31.64 | $41.53 | 132100 |
| 2022-09-29 | 33.28 | $42.05 | 38600 |
| 2022-09-28 | 36.45 | $42.97 | 18100 |
| 2022-09-27 | 30.66 | $42.12 | 45900 |
| 2022-09-26 | 30.81 | $42.17 | 28900 |
| 2022-09-23 | 32.45 | $42.69 | 108400 |
| 2022-09-22 | 34.79 | $43.38 | 36500 |
| 2022-09-21 | 36.37 | $43.82 | 7700 |
| 2022-09-20 | 38.62 | $44.41 | 50500 |
| 2022-09-19 | 40.42 | $44.86 | 11500 |
| 2022-09-16 | 38.79 | $44.59 | 28800 |
| 2022-09-15 | 40.63 | $45.06 | 14200 |
| 2022-09-14 | 42.89 | $45.61 | 24300 |
| 2022-09-13 | 42.62 | $45.56 | 20500 |
| 2022-09-12 | 51.85 | $47.50 | 6500 |
| 2022-09-09 | 49.82 | $47.12 | 9700 |
| 2022-09-08 | 45.60 | $46.38 | 10800 |
| 2022-09-07 | 43.39 | $46.02 | 24800 |
| 2022-09-06 | 39.17 | $45.37 | 37500 |
| 2022-09-02 | 39.56 | $45.46 | 11200 |
| 2022-09-01 | 41.60 | $45.93 | 16200 |
| 2022-08-31 | 41.05 | $45.84 | 23100 |
| 2022-08-30 | 42.19 | $46.11 | 74000 |
| 2022-08-29 | 44.97 | $46.74 | 17300 |
| 2022-08-26 | 46.63 | $47.10 | 44000 |
| 2022-08-25 | 55.53 | $48.74 | 8500 |
| 2022-08-24 | 51.51 | $47.99 | 8900 |
| 2022-08-23 | 51.29 | $47.95 | 11300 |
| 2022-08-22 | 52.14 | $48.10 | 24100 |
| 2022-08-19 | 58.57 | $49.14 | 55000 |
| 2022-08-18 | 63.59 | $49.84 | 11400 |
| 2022-08-17 | 62.63 | $49.62 | 11600 |
| 2022-08-16 | 65.61 | $50.02 | 22900 |
| 2022-08-15 | 65.09 | $49.89 | 33600 |
| 2022-08-12 | 64.24 | $49.67 | 20400 |
| 2022-08-11 | 61.25 | $48.94 | 21800 |
| 2022-08-10 | 61.85 | $49.03 | 12800 |
| 2022-08-09 | 57.10 | $47.97 | 10700 |
| 2022-08-08 | 59.91 | $48.39 | 28100 |
| 2022-08-05 | 60.25 | $48.44 | 33300 |
| 2022-08-04 | 60.16 | $48.42 | 31100 |
| 2022-08-03 | 59.76 | $48.32 | 45700 |
| 2022-08-02 | 56.73 | $47.60 | 11100 |
| 2022-08-01 | 58.77 | $47.95 | 34200 |
| 2022-07-29 | 59.64 | $48.10 | 31200 |
| 2022-07-28 | 57.57 | $47.58 | 19800 |
| 2022-07-27 | 54.90 | $46.95 | 20900 |
| 2022-07-26 | 50.06 | $45.93 | 16700 |
| 2022-07-25 | 52.42 | $46.38 | 25800 |
| 2022-07-22 | 51.99 | $46.29 | 35400 |
| 2022-07-21 | 54.70 | $46.81 | 221200 |
| 2022-07-20 | 53.32 | $46.50 | 17700 |
| 2022-07-19 | 52.02 | $46.21 | 17700 |
| 2022-07-18 | 46.31 | $45.04 | 21700 |
| 2022-07-15 | 47.93 | $45.39 | 19000 |
| 2022-07-14 | 43.82 | $44.62 | 31100 |
| 2022-07-13 | 44.43 | $44.76 | 35900 |
| 2022-07-12 | 45.19 | $44.94 | 15500 |
| 2022-07-11 | 46.58 | $45.27 | 56700 |
| 2022-07-08 | 48.48 | $45.71 | 57300 |
| 2022-07-07 | 48.74 | $45.77 | 94500 |
| 2022-07-06 | 45.49 | $45.06 | 50200 |
| 2022-07-05 | 44.17 | $44.78 | 90000 |
| 2022-07-01 | 43.70 | $44.68 | 16200 |
| 2022-06-30 | 41.58 | $44.22 | 145900 |
| 2022-06-29 | 42.75 | $44.57 | 34900 |
| 2022-06-28 | 43.04 | $44.66 | 29000 |
| 2022-06-27 | 45.70 | $45.46 | 45800 |
| 2022-06-24 | 46.17 | $45.60 | 22400 |
| 2022-06-23 | 40.89 | $44.33 | 36000 |
| 2022-06-22 | 38.35 | $43.77 | 32000 |
| 2022-06-21 | 38.47 | $43.81 | 36600 |
| 2022-06-17 | 33.98 | $42.83 | 74900 |
| 2022-06-16 | 34.35 | $42.98 | 66300 |
| 2022-06-15 | 38.09 | $44.43 | 40100 |
| 2022-06-14 | 35.32 | $43.83 | 31900 |
| 2022-06-13 | 35.90 | $44.06 | 198500 |
| 2022-06-10 | 40.54 | $45.73 | 43100 |
| 2022-06-09 | 44.97 | $47.07 | 17300 |
| 2022-06-08 | 48.95 | $48.12 | 30100 |
| 2022-06-07 | 51.33 | $48.70 | 14200 |
| 2022-06-06 | 49.31 | $48.20 | 100200 |
| 2022-06-03 | 49.11 | $48.15 | 27500 |
| 2022-06-02 | 51.39 | $48.74 | 57300 |
| 2022-06-01 | 47.97 | $47.86 | 85600 |
| 2022-05-31 | 49.78 | $48.34 | 62100 |
| 2022-05-27 | 51.05 | $48.67 | 78600 |
| 2022-05-26 | 46.90 | $47.60 | 40000 |
| 2022-05-25 | 42.76 | $46.64 | 54400 |
| 2022-05-24 | 40.74 | $46.20 | 37200 |
| 2022-05-23 | 41.63 | $46.48 | 35900 |
| 2022-05-20 | 38.22 | $45.73 | 120400 |
| 2022-05-19 | 37.57 | $45.59 | 61200 |
| 2022-05-18 | 38.39 | $45.89 | 58700 |
| 2022-05-17 | 44.28 | $47.82 | 50200 |
| 2022-05-16 | 40.65 | $47.01 | 18100 |
| 2022-05-13 | 40.87 | $47.08 | 90900 |
| 2022-05-12 | 36.26 | $46.09 | 26000 |
| 2022-05-11 | 35.43 | $45.92 | 78500 |
| 2022-05-10 | 37.29 | $46.61 | 118000 |
| 2022-05-09 | 37.29 | $46.61 | 37800 |
| 2022-05-06 | 41.02 | $47.94 | 25800 |
| 2022-05-05 | 42.63 | $48.47 | 57300 |
| 2022-05-04 | 49.04 | $50.32 | 63600 |
| 2022-05-03 | 41.50 | $48.65 | 37300 |
| 2022-05-02 | 39.83 | $48.32 | 90800 |
| 2022-04-29 | 38.83 | $48.12 | 278200 |
| 2022-04-28 | 44.52 | $49.73 | 53000 |
| 2022-04-27 | 38.92 | $48.67 | 71300 |
| 2022-04-26 | 38.53 | $48.60 | 103500 |
| 2022-04-25 | 42.91 | $49.78 | 24800 |
| 2022-04-22 | 41.02 | $49.43 | 47200 |
| 2022-04-21 | 46.72 | $50.79 | 21900 |
| 2022-04-20 | 50.13 | $51.49 | 34000 |
| 2022-04-19 | 49.53 | $51.37 | 25700 |
| 2022-04-18 | 45.31 | $50.56 | 40700 |
| 2022-04-14 | 45.99 | $50.71 | 26300 |
| 2022-04-13 | 48.61 | $51.28 | 21200 |
| 2022-04-12 | 45.78 | $50.73 | 45100 |
| 2022-04-11 | 46.57 | $50.91 | 37000 |
| 2022-04-08 | 51.08 | $51.87 | 34200 |
| 2022-04-07 | 51.52 | $51.96 | 34900 |
| 2022-04-06 | 49.82 | $51.59 | 54300 |
| 2022-04-05 | 52.12 | $52.08 | 21300 |
| 2022-04-04 | 55.30 | $52.72 | 33600 |
| 2022-04-01 | 53.71 | $52.34 | 31800 |
| 2022-03-31 | 53.42 | $52.27 | 177700 |
| 2022-03-30 | 56.90 | $52.99 | 31900 |
| 2022-03-29 | 58.82 | $53.37 | 44000 |
| 2022-03-28 | 56.27 | $52.68 | 46300 |
| 2022-03-25 | 54.97 | $52.34 | 36600 |
| 2022-03-24 | 54.17 | $52.13 | 18200 |
| 2022-03-23 | 51.18 | $51.37 | 23600 |
| 2022-03-22 | 54.46 | $52.11 | 105900 |
| 2022-03-21 | 52.26 | $51.55 | 35800 |
| 2022-03-18 | 53.22 | $51.77 | 20600 |
| 2022-03-17 | 51.08 | $51.22 | 31900 |
| 2022-03-16 | 48.74 | $50.64 | 60800 |
| 2022-03-15 | 43.98 | $49.56 | 36300 |
| 2022-03-14 | 38.63 | $48.49 | 74300 |
| 2022-03-11 | 40.02 | $48.90 | 38100 |
| 2022-03-10 | 42.13 | $49.50 | 62800 |
| 2022-03-09 | 43.51 | $49.88 | 38900 |
| 2022-03-08 | 36.78 | $48.58 | 84200 |
| 2022-03-07 | 38.45 | $49.08 | 94400 |
| 2022-03-04 | 44.19 | $50.58 | 47300 |
| 2022-03-03 | 45.48 | $50.88 | 35600 |
| 2022-03-02 | 46.34 | $51.08 | 30300 |
| 2022-03-01 | 42.03 | $50.25 | 22100 |
| 2022-02-28 | 43.64 | $50.65 | 56400 |
| 2022-02-25 | 44.20 | $50.79 | 28700 |
| 2022-02-24 | 38.10 | $49.66 | 100800 |
| 2022-02-23 | 33.46 | $48.90 | 90700 |
| 2022-02-22 | 36.55 | $49.80 | 148500 |
| 2022-02-18 | 38.85 | $50.41 | 74300 |
| 2022-02-17 | 39.99 | $50.70 | 42500 |
| 2022-02-16 | 44.38 | $51.73 | 33400 |
| 2022-02-15 | 44.21 | $51.70 | 30400 |
| 2022-02-14 | 40.29 | $51.02 | 69100 |
| 2022-02-11 | 40.73 | $51.13 | 60800 |
| 2022-02-10 | 44.64 | $52.06 | 43600 |
| 2022-02-09 | 49.61 | $53.08 | 30700 |
| 2022-02-08 | 45.30 | $52.32 | 30700 |
| 2022-02-07 | 43.56 | $52.03 | 54400 |
| 2022-02-04 | 44.77 | $52.29 | 50000 |
| 2022-02-03 | 45.28 | $52.40 | 34700 |
| 2022-02-02 | 51.22 | $53.58 | 25400 |
| 2022-02-01 | 47.09 | $52.84 | 38200 |
| 2022-01-31 | 45.61 | $52.59 | 176700 |
| 2022-01-28 | 39.86 | $51.69 | 61400 |
| 2022-01-27 | 30.30 | $50.46 | 55500 |
| 2022-01-26 | 30.75 | $50.58 | 84800 |
| 2022-01-25 | 31.42 | $50.76 | 76800 |
| 2022-01-24 | 33.91 | $51.40 | 300200 |
| 2022-01-21 | 32.64 | $51.24 | 131200 |
| 2022-01-20 | 35.39 | $51.92 | 72200 |
| 2022-01-19 | 38.12 | $52.53 | 27200 |
| 2022-01-18 | 40.26 | $52.97 | 72700 |
| 2022-01-14 | 46.10 | $54.02 | 32900 |
| 2022-01-13 | 45.96 | $54.00 | 34800 |
| 2022-01-12 | 51.57 | $54.87 | 69400 |
| 2022-01-11 | 49.48 | $54.56 | 44600 |
| 2022-01-10 | 47.03 | $54.21 | 129800 |
| 2022-01-07 | 47.72 | $54.32 | 28600 |
| 2022-01-06 | 50.47 | $54.75 | 199300 |
| 2022-01-05 | 50.80 | $54.80 | 41500 |
| 2022-01-04 | 57.37 | $55.74 | 32900 |
| 2022-01-03 | 58.21 | $55.85 | 35300 |
| 2021-12-31 | 60.18 | $56.11 | 24300 |
| 2021-12-30 | 59.68 | $56.01 | 20000 |
| 2021-12-29 | 61.36 | $56.24 | 24100 |
| 2021-12-28 | 60.39 | $56.03 | 24400 |
| 2021-12-27 | 60.88 | $56.10 | 29900 |
| 2021-12-23 | 57.41 | $55.35 | 27600 |
| 2021-12-22 | 55.93 | $55.05 | 19700 |
| 2021-12-21 | 53.08 | $54.50 | 52100 |
| 2021-12-20 | 48.87 | $53.76 | 42700 |
| 2021-12-17 | 51.29 | $54.17 | 18800 |
| 2021-12-16 | 56.64 | $54.99 | 33500 |
| 2021-12-15 | 58.99 | $55.32 | 20200 |
| 2021-12-14 | 53.86 | $54.39 | 26700 |
| 2021-12-13 | 57.46 | $54.88 | 27800 |
| 2021-12-10 | 60.68 | $55.29 | 29800 |
| 2021-12-09 | 58.18 | $54.83 | 40000 |
| 2021-12-08 | 60.73 | $55.15 | 16900 |
| 2021-12-07 | 59.79 | $54.97 | 55800 |
| 2021-12-06 | 53.22 | $53.86 | 29200 |
| 2021-12-03 | 48.70 | $53.23 | 33600 |
| 2021-12-02 | 50.92 | $53.53 | 18200 |
| 2021-12-01 | 46.85 | $53.00 | 42200 |
| 2021-11-30 | 49.74 | $53.39 | 41300 |
| 2021-11-29 | 59.16 | $54.45 | 15300 |
| 2021-11-26 | 53.74 | $53.76 | 12400 |
| 2021-11-24 | 67.40 | $54.87 | 6600 |
| 2021-11-23 | 66.30 | $54.72 | 28400 |
| 2021-11-22 | 65.72 | $54.64 | 11500 |
| 2021-11-19 | 69.00 | $54.87 | 9900 |
| 2021-11-18 | 69.42 | $54.90 | 11500 |
| 2021-11-17 | 68.17 | $54.70 | 17400 |
| 2021-11-16 | 71.22 | $54.92 | 11800 |
| 2021-11-15 | 68.61 | $54.49 | 11700 |
| 2021-11-12 | 68.75 | $54.50 | 14300 |
| 2021-11-11 | 65.96 | $54.07 | 31200 |
| 2021-11-10 | 65.41 | $53.99 | 14600 |
| 2021-11-09 | 70.95 | $54.40 | 24400 |
| 2021-11-08 | 70.95 | $54.40 | 15200 |
| 2021-11-05 | 70.90 | $54.39 | 15200 |
| 2021-11-04 | 69.55 | $54.14 | 19500 |
| 2021-11-03 | 67.17 | $53.73 | 8200 |
| 2021-11-02 | 65.56 | $53.47 | 10500 |
| 2021-11-01 | 63.59 | $53.17 | 15900 |
| 2021-10-29 | 63.59 | $53.17 | 16200 |
| 2021-10-28 | 62.09 | $52.94 | 5900 |
| 2021-10-27 | 59.77 | $52.60 | 7500 |
| 2021-10-26 | 63.58 | $52.95 | 12400 |
| 2021-10-25 | 62.81 | $52.83 | 17900 |
| 2021-10-22 | 62.55 | $52.79 | 14100 |
| 2021-10-21 | 61.69 | $52.65 | 92700 |
| 2021-10-20 | 60.07 | $52.39 | 11300 |
| 2021-10-19 | 58.80 | $52.19 | 10400 |
| 2021-10-18 | 56.21 | $51.80 | 13000 |
| 2021-10-15 | 55.18 | $51.65 | 31100 |
| 2021-10-14 | 53.23 | $51.37 | 16100 |
| 2021-10-13 | 45.79 | $50.44 | 10500 |
| 2021-10-12 | 43.69 | $50.21 | 12300 |
| 2021-10-11 | 44.40 | $50.31 | 10900 |
| 2021-10-08 | 46.41 | $50.59 | 32900 |
| 2021-10-07 | 47.21 | $50.70 | 15500 |
| 2021-10-06 | 43.34 | $50.24 | 16200 |
| 2021-10-05 | 41.84 | $50.07 | 47500 |
| 2021-10-04 | 36.70 | $49.52 | 30700 |
| 2021-10-01 | 41.02 | $50.21 | 41000 |
| 2021-09-30 | 36.26 | $49.75 | 54500 |
| 2021-09-29 | 39.99 | $50.31 | 101100 |
| 2021-09-28 | 39.36 | $50.25 | 19300 |
| 2021-09-27 | 48.15 | $51.34 | 6600 |
| 2021-09-24 | 50.82 | $51.61 | 7800 |
| 2021-09-23 | 50.92 | $51.62 | 13100 |
| 2021-09-22 | 45.44 | $51.08 | 13800 |
| 2021-09-21 | 40.29 | $50.64 | 14200 |
| 2021-09-20 | 40.37 | $50.65 | 42800 |
| 2021-09-17 | 47.36 | $51.41 | 14800 |
| 2021-09-16 | 55.81 | $52.11 | 5800 |
| 2021-09-15 | 56.36 | $52.15 | 9100 |
| 2021-09-14 | 51.26 | $51.70 | 17300 |
| 2021-09-13 | 53.92 | $51.90 | 8400 |
| 2021-09-10 | 53.81 | $51.89 | 15900 |
| 2021-09-09 | 57.01 | $52.13 | 25100 |
| 2021-09-08 | 60.14 | $52.35 | 13600 |
| 2021-09-07 | 60.28 | $52.36 | 960900 |
| 2021-09-03 | 64.81 | $52.67 | 7800 |
| 2021-09-02 | 64.96 | $52.68 | 25400 |
| 2021-09-01 | 63.77 | $52.53 | 27100 |
| 2021-08-31 | 63.90 | $52.54 | 16100 |
| 2021-08-30 | 66.49 | $52.73 | 9300 |
| 2021-08-27 | 64.40 | $52.44 | 14400 |
| 2021-08-26 | 61.40 | $52.06 | 56300 |
| 2021-08-25 | 64.53 | $52.29 | 12000 |
| 2021-08-24 | 63.37 | $52.14 | 13900 |
| 2021-08-23 | 64.44 | $52.22 | 18600 |
| 2021-08-20 | 62.01 | $51.90 | 14700 |
| 2021-08-19 | 58.12 | $51.44 | 48200 |
| 2021-08-18 | 56.75 | $51.29 | 31000 |
| 2021-08-17 | 64.83 | $51.89 | 30800 |
| 2021-08-16 | 69.69 | $52.20 | 17700 |
| 2021-08-13 | 67.77 | $51.94 | 7300 |
| 2021-08-12 | 66.84 | $51.82 | 19000 |
| 2021-08-11 | 65.26 | $51.62 | 5400 |
| 2021-08-10 | 64.29 | $51.50 | 14700 |
| 2021-08-09 | 63.65 | $51.42 | 7600 |
| 2021-08-06 | 66.34 | $51.61 | 6600 |
| 2021-08-05 | 66.77 | $51.64 | 51600 |
| 2021-08-04 | 64.85 | $51.37 | 9100 |
| 2021-08-03 | 66.19 | $51.47 | 44400 |
| 2021-08-02 | 63.61 | $51.11 | 35200 |
| 2021-07-30 | 64.65 | $51.19 | 43300 |
| 2021-07-29 | 67.96 | $51.44 | 46400 |
| 2021-07-28 | 66.18 | $51.17 | 17500 |
| 2021-07-27 | 66.57 | $51.20 | 36100 |
| 2021-07-26 | 68.22 | $51.33 | 54600 |
| 2021-07-23 | 68.11 | $51.31 | 33100 |
| 2021-07-22 | 64.35 | $50.70 | 36300 |
| 2021-07-21 | 62.64 | $50.45 | 38200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-29.06
2026-07-17
Close Price
$81.86
Vol: 12300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -29.06 | $81.86 | 12300 |
| 2026-07-16 | -8.55 | $82.58 | 75547 |
| 2026-07-15 | -2.44 | $82.57 | 24540 |
| 2026-07-14 | -9.97 | $82.08 | 26300 |
| 2026-07-13 | -13.29 | $81.98 | 18700 |
| 2026-07-10 | 0.00 | $82.36 | 45604 |
| 2026-07-09 | -6.53 | $81.80 | 28700 |
| 2026-07-08 | -20.50 | $81.34 | 36000 |
| 2026-07-07 | -12.30 | $81.60 | 56500 |
| 2026-07-06 | -9.15 | $81.70 | 30000 |
| 2026-07-02 | -16.40 | $81.47 | 14200 |
| 2026-07-01 | -20.19 | $81.35 | 27934 |
| 2026-06-30 | -19.87 | $81.36 | 42629 |
| 2026-06-29 | -36.28 | $80.84 | 21358 |
| 2026-06-26 | -67.82 | $79.84 | 14700 |
| 2026-06-25 | -75.39 | $79.60 | 29115 |
| 2026-06-24 | -72.87 | $79.68 | 18250 |
| 2026-06-23 | -74.45 | $79.63 | 28100 |
| 2026-06-22 | -52.68 | $80.32 | 36034 |
| 2026-06-18 | -35.33 | $80.87 | 19600 |
| 2026-06-17 | -49.84 | $80.41 | 45200 |
| 2026-06-16 | -15.46 | $81.50 | 44827 |
| 2026-06-15 | -13.56 | $81.56 | 89600 |
| 2026-06-12 | -38.36 | $80.62 | 52538 |
| 2026-06-11 | -56.51 | $80.09 | 34200 |
| 2026-06-10 | -90.75 | $79.09 | 19500 |
| 2026-06-09 | -59.59 | $80.00 | 36926 |
| 2026-06-08 | -59.17 | $80.03 | 40133 |
| 2026-06-05 | -57.09 | $80.09 | 26456 |
| 2026-06-04 | -2.42 | $81.67 | 43000 |
| 2026-06-03 | -16.08 | $81.25 | 117200 |
| 2026-06-02 | -1.12 | $81.67 | 29546 |
| 2026-06-01 | -3.02 | $81.55 | 22148 |
| 2026-05-29 | -5.54 | $81.28 | 183900 |
| 2026-05-28 | -2.79 | $81.18 | 136432 |
| 2026-05-27 | -7.43 | $80.84 | 17800 |
| 2026-05-26 | -6.63 | $80.87 | 30020 |
| 2026-05-22 | -6.72 | $80.68 | 38800 |
| 2026-05-21 | -5.45 | $80.30 | 15900 |
| 2026-05-20 | -11.82 | $80.06 | 20135 |
| 2026-05-19 | -32.85 | $79.33 | 20700 |
| 2026-05-18 | -19.31 | $79.80 | 20317 |
| 2026-05-15 | -26.22 | $79.56 | 15600 |
| 2026-05-14 | -5.76 | $80.27 | 38419 |
| 2026-05-13 | -6.25 | $79.53 | 25700 |
| 2026-05-12 | -13.29 | $79.28 | 37400 |
| 2026-05-11 | -9.84 | $79.34 | 36529 |
| 2026-05-08 | -6.13 | $79.36 | 20832 |
| 2026-05-07 | -10.53 | $79.15 | 39500 |
| 2026-05-06 | -3.27 | $79.34 | 38522 |
| 2026-05-05 | -10.46 | $78.41 | 40500 |
| 2026-05-04 | -16.28 | $77.84 | 49000 |
| 2026-05-01 | -9.47 | $78.25 | 33100 |
| 2026-04-30 | -1.73 | $78.34 | 34400 |
| 2026-04-29 | -11.43 | $77.58 | 33500 |
| 2026-04-28 | -7.58 | $77.76 | 34705 |
| 2026-04-27 | -3.95 | $77.98 | 27600 |
| 2026-04-24 | -3.18 | $78.04 | 33349 |
| 2026-04-23 | -7.64 | $77.69 | 35100 |
| 2026-04-22 | -4.20 | $77.96 | 47500 |
| 2026-04-21 | -12.61 | $77.30 | 48300 |
| 2026-04-20 | -3.82 | $77.99 | 43610 |
| 2026-04-17 | -1.78 | $78.15 | 23100 |
| 2026-04-16 | -1.02 | $77.24 | 42200 |
| 2026-04-15 | -1.05 | $77.04 | 33900 |
| 2026-04-14 | 0.00 | $76.64 | 34515 |
| 2026-04-13 | -2.34 | $75.87 | 47100 |
| 2026-04-10 | -9.68 | $75.20 | 80800 |
| 2026-04-09 | -3.80 | $75.51 | 41700 |
| 2026-04-08 | -8.43 | $75.22 | 31232 |
| 2026-04-07 | -49.83 | $73.39 | 51980 |
| 2026-04-06 | -47.28 | $73.54 | 160146 |
| 2026-04-02 | -55.44 | $73.06 | 134738 |
| 2026-04-01 | -59.00 | $72.99 | 96400 |
| 2026-03-31 | -67.02 | $72.60 | 315500 |
| 2026-03-30 | -95.27 | $70.75 | 550100 |
| 2026-03-27 | -98.49 | $70.83 | 370029 |
| 2026-03-26 | -98.00 | $71.98 | 104741 |
| 2026-03-25 | -79.51 | $73.03 | 134700 |
| 2026-03-24 | -85.29 | $72.71 | 181700 |
| 2026-03-23 | -79.51 | $73.04 | 287700 |
| 2026-03-20 | -95.45 | $72.13 | 71600 |
| 2026-03-19 | -88.98 | $73.46 | 113400 |
| 2026-03-18 | -100.00 | $73.53 | 46721 |
| 2026-03-17 | -77.60 | $74.67 | 27508 |
| 2026-03-16 | -80.27 | $74.57 | 138300 |
| 2026-03-13 | -98.67 | $73.88 | 178027 |
| 2026-03-12 | -100.00 | $74.29 | 166800 |
| 2026-03-11 | -68.22 | $75.39 | 73000 |
| 2026-03-10 | -58.26 | $75.71 | 23912 |
| 2026-03-09 | -48.60 | $76.02 | 32311 |
| 2026-03-06 | -88.10 | $75.36 | 27107 |
| 2026-03-05 | -55.22 | $76.31 | 27700 |
| 2026-03-04 | -41.30 | $76.63 | 75800 |
| 2026-03-03 | -53.48 | $76.35 | 42416 |
| 2026-03-02 | -20.00 | $77.12 | 31307 |
| 2026-02-27 | -26.52 | $76.97 | 30100 |
| 2026-02-26 | -17.39 | $77.18 | 40000 |
| 2026-02-25 | -1.74 | $77.54 | 13800 |
| 2026-02-24 | -30.87 | $76.87 | 16911 |
| 2026-02-23 | -53.04 | $76.36 | 33300 |
| 2026-02-20 | -23.48 | $77.04 | 19900 |
| 2026-02-19 | -46.52 | $76.51 | 19918 |
| 2026-02-18 | -38.70 | $76.69 | 23222 |
| 2026-02-17 | -53.82 | $76.24 | 52855 |
| 2026-02-13 | -57.83 | $76.14 | 21833 |
| 2026-02-12 | -63.45 | $76.00 | 18600 |
| 2026-02-11 | -12.85 | $77.26 | 22601 |
| 2026-02-10 | -17.99 | $77.05 | 26100 |
| 2026-02-09 | -5.88 | $77.33 | 29231 |
| 2026-02-06 | -17.80 | $77.03 | 43120 |
| 2026-02-05 | -90.25 | $75.32 | 31300 |
| 2026-02-04 | -71.19 | $75.77 | 97118 |
| 2026-02-03 | -47.88 | $76.32 | 59800 |
| 2026-02-02 | -12.29 | $77.16 | 27800 |
| 2026-01-30 | -31.36 | $76.71 | 39010 |
| 2026-01-29 | -11.44 | $77.18 | 27900 |
| 2026-01-28 | -6.58 | $77.22 | 41511 |
| 2026-01-27 | -4.39 | $77.27 | 73500 |
| 2026-01-26 | -12.38 | $76.86 | 60215 |
| 2026-01-23 | -41.58 | $76.27 | 26300 |
| 2026-01-22 | -46.53 | $76.17 | 15933 |
| 2026-01-21 | -54.95 | $76.00 | 29263 |
| 2026-01-20 | -95.54 | $75.18 | 62300 |
| 2026-01-16 | -20.00 | $76.69 | 72702 |
| 2026-01-15 | -14.40 | $76.74 | 18110 |
| 2026-01-14 | -19.14 | $76.61 | 21100 |
| 2026-01-13 | -9.38 | $76.86 | 22900 |
| 2026-01-12 | -1.95 | $77.05 | 23000 |
| 2026-01-09 | -3.36 | $76.84 | 32114 |
| 2026-01-08 | -25.00 | $76.22 | 20800 |
| 2026-01-07 | -20.09 | $76.33 | 18505 |
| 2026-01-06 | -16.14 | $76.41 | 25500 |
| 2026-01-05 | -34.08 | $76.01 | 45400 |
| 2026-01-02 | -51.12 | $75.63 | 44425 |
| 2025-12-31 | -52.91 | $75.59 | 45300 |
| 2025-12-30 | -26.46 | $76.18 | 23500 |
| 2025-12-29 | -17.04 | $76.39 | 41311 |
| 2025-12-26 | -4.48 | $76.67 | 12065 |
| 2025-12-24 | 0.00 | $76.69 | 12900 |
| 2025-12-23 | 0.00 | $76.46 | 23800 |
| 2025-12-22 | -12.55 | $76.10 | 41900 |
| 2025-12-19 | -25.34 | $75.49 | 18325 |
| 2025-12-18 | -34.11 | $75.11 | 17616 |
| 2025-12-17 | -48.84 | $74.54 | 24600 |
| 2025-12-16 | -28.17 | $75.34 | 22000 |
| 2025-12-15 | -21.71 | $75.59 | 36944 |
| 2025-12-12 | -24.55 | $75.48 | 22900 |
| 2025-12-11 | -0.52 | $76.41 | 61043 |
| 2025-12-10 | -3.61 | $76.03 | 35200 |
| 2025-12-09 | -15.56 | $75.60 | 76800 |
| 2025-12-08 | -15.28 | $75.61 | 28900 |
| 2025-12-05 | -7.22 | $75.90 | 51500 |
| 2025-12-04 | -5.23 | $75.82 | 17500 |
| 2025-12-03 | -5.23 | $75.82 | 20046 |
| 2025-12-02 | -6.27 | $75.70 | 36203 |
| 2025-12-01 | -10.45 | $75.56 | 19406 |
| 2025-11-28 | 0.00 | $75.91 | 8300 |
| 2025-11-26 | -7.46 | $75.66 | 29729 |
| 2025-11-25 | -30.85 | $75.16 | 30543 |
| 2025-11-24 | -51.86 | $74.37 | 29100 |
| 2025-11-21 | -72.34 | $73.60 | 58345 |
| 2025-11-20 | -100.00 | $72.56 | 16400 |
| 2025-11-19 | -81.17 | $73.69 | 19120 |
| 2025-11-18 | -89.81 | $73.41 | 39412 |
| 2025-11-17 | -88.81 | $73.70 | 16628 |
| 2025-11-14 | -63.73 | $74.44 | 20500 |
| 2025-11-13 | -63.39 | $74.45 | 62000 |
| 2025-11-12 | -28.20 | $75.46 | 30904 |
| 2025-11-11 | -27.21 | $75.49 | 47934 |
| 2025-11-10 | -33.03 | $75.24 | 28400 |
| 2025-11-07 | -64.53 | $74.21 | 17723 |
| 2025-11-06 | -66.07 | $74.10 | 25828 |
| 2025-11-05 | -44.64 | $74.82 | 56200 |
| 2025-11-04 | -53.87 | $74.51 | 26400 |
| 2025-11-03 | -33.04 | $75.21 | 26721 |
| 2025-10-31 | -30.36 | $75.30 | 31800 |
| 2025-10-30 | -27.08 | $75.41 | 29508 |
| 2025-10-29 | -12.50 | $75.90 | 32437 |
| 2025-10-28 | -4.36 | $76.03 | 41827 |
| 2025-10-27 | 0.00 | $75.94 | 29600 |
| 2025-10-24 | -19.92 | $75.01 | 54300 |
| 2025-10-23 | -41.41 | $74.46 | 33502 |
| 2025-10-22 | -55.08 | $74.11 | 20303 |
| 2025-10-21 | -37.89 | $74.55 | 20302 |
| 2025-10-20 | -33.98 | $74.65 | 19700 |
| 2025-10-17 | -60.16 | $73.98 | 17016 |
| 2025-10-16 | -73.83 | $73.63 | 16200 |
| 2025-10-15 | -59.77 | $73.99 | 14100 |
| 2025-10-14 | -62.50 | $73.92 | 25800 |
| 2025-10-13 | -58.20 | $74.03 | 33800 |
| 2025-10-10 | -98.44 | $73.00 | 20615 |
| 2025-10-09 | -41.29 | $74.69 | 19604 |
| 2025-10-08 | -24.88 | $75.02 | 25730 |
| 2025-10-07 | -35.43 | $74.73 | 37600 |
| 2025-10-06 | -14.67 | $75.14 | 36025 |
| 2025-10-03 | -18.53 | $75.04 | 146707 |
| 2025-10-02 | -1.56 | $75.07 | 28900 |
| 2025-10-01 | -0.40 | $74.99 | 21318 |
| 2025-09-30 | -3.76 | $74.72 | 16100 |
| 2025-09-29 | -15.27 | $74.31 | 40100 |
| 2025-09-26 | -16.17 | $74.28 | 15500 |
| 2025-09-25 | -29.34 | $73.84 | 24419 |
| 2025-09-24 | -20.96 | $74.12 | 21700 |
| 2025-09-23 | -13.77 | $74.36 | 25004 |
| 2025-09-22 | -3.31 | $74.69 | 22445 |
| 2025-09-19 | -4.50 | $74.45 | 9900 |
| 2025-09-18 | -12.22 | $74.21 | 15900 |
| 2025-09-17 | -10.73 | $74.00 | 16100 |
| 2025-09-16 | -9.69 | $74.03 | 15700 |
| 2025-09-15 | -1.42 | $74.20 | 17520 |
| 2025-09-12 | -8.99 | $73.95 | 70546 |
| 2025-09-11 | -2.91 | $74.09 | 20900 |
| 2025-09-10 | -12.66 | $73.42 | 22826 |
| 2025-09-09 | -11.28 | $73.15 | 22434 |
| 2025-09-08 | -12.82 | $73.12 | 20504 |
| 2025-09-05 | -29.74 | $72.79 | 12229 |
| 2025-09-04 | -1.03 | $72.96 | 20347 |
| 2025-09-03 | -20.57 | $72.54 | 23814 |
| 2025-09-02 | -33.78 | $72.22 | 26700 |
| 2025-08-29 | -17.36 | $72.55 | 20300 |
| 2025-08-28 | -3.53 | $72.86 | 18522 |
| 2025-08-27 | -5.30 | $72.71 | 18100 |
| 2025-08-26 | -7.28 | $72.65 | 22800 |
| 2025-08-25 | -14.24 | $72.44 | 21211 |
| 2025-08-22 | -6.29 | $72.68 | 23500 |
| 2025-08-21 | -37.75 | $71.73 | 18200 |
| 2025-08-20 | -33.44 | $71.86 | 19900 |
| 2025-08-19 | -26.16 | $72.08 | 24100 |
| 2025-08-18 | -17.22 | $72.35 | 16500 |
| 2025-08-15 | -13.58 | $72.46 | 62700 |
| 2025-08-14 | -5.63 | $72.70 | 28200 |
| 2025-08-13 | -1.99 | $72.81 | 20200 |
| 2025-08-12 | 0.00 | $72.43 | 41300 |
| 2025-08-11 | -9.60 | $71.71 | 27900 |
| 2025-08-08 | -4.42 | $71.83 | 23800 |
| 2025-08-07 | -20.78 | $71.28 | 34000 |
| 2025-08-06 | -19.21 | $71.30 | 32700 |
| 2025-08-05 | -38.86 | $70.85 | 37300 |
| 2025-08-04 | -13.97 | $71.42 | 89000 |
| 2025-08-01 | -71.18 | $70.11 | 59100 |
| 2025-07-31 | -37.55 | $70.88 | 24000 |
| 2025-07-30 | -17.97 | $71.23 | 20100 |
| 2025-07-29 | -21.23 | $71.12 | 26600 |
| 2025-07-28 | -5.02 | $71.32 | 30700 |
| 2025-07-25 | -3.82 | $71.33 | 19000 |
| 2025-07-24 | -8.87 | $71.07 | 36500 |
| 2025-07-23 | 0.00 | $70.92 | 33500 |
| 2025-07-22 | -12.86 | $70.50 | 31700 |
| 2025-07-21 | -9.61 | $70.47 | 21200 |
| 2025-07-18 | -8.27 | $70.35 | 36500 |
| 2025-07-17 | -1.32 | $70.53 | 30200 |
| 2025-07-16 | -15.87 | $69.98 | 25700 |
| 2025-07-15 | -21.43 | $69.77 | 48500 |
| 2025-07-14 | -13.76 | $70.06 | 32100 |
| 2025-07-11 | -16.40 | $69.96 | 46800 |
| 2025-07-10 | -6.35 | $70.34 | 44200 |
| 2025-07-09 | -8.65 | $70.18 | 25700 |
| 2025-07-08 | -18.92 | $69.80 | 23400 |
| 2025-07-07 | -15.68 | $69.92 | 29000 |
| 2025-07-03 | -2.43 | $70.41 | 47900 |
| 2025-07-02 | 0.00 | $69.93 | 26600 |
| 2025-07-01 | -6.17 | $69.69 | 30600 |
| 2025-06-30 | -2.75 | $69.63 | 37600 |
| 2025-06-27 | -7.09 | $69.19 | 38100 |
| 2025-06-26 | -2.55 | $68.86 | 53300 |
| 2025-06-25 | -13.53 | $68.36 | 22700 |
| 2025-06-24 | -8.21 | $68.47 | 63100 |
| 2025-06-23 | -30.27 | $67.75 | 36900 |
| 2025-06-20 | -52.72 | $67.09 | 36600 |
| 2025-06-18 | -41.84 | $67.41 | 24900 |
| 2025-06-17 | -34.69 | $67.62 | 29400 |
| 2025-06-16 | -17.01 | $68.14 | 57900 |
| 2025-06-13 | -34.69 | $67.62 | 206100 |
| 2025-06-12 | -1.02 | $68.61 | 29700 |
| 2025-06-11 | -9.86 | $68.35 | 39600 |
| 2025-06-10 | -7.53 | $68.40 | 52500 |
| 2025-06-09 | -14.73 | $68.19 | 44900 |
| 2025-06-06 | -5.06 | $68.41 | 55400 |
| 2025-06-05 | -16.49 | $67.71 | 109100 |
| 2025-06-04 | -3.89 | $68.02 | 57700 |
| 2025-06-03 | -2.73 | $67.93 | 24600 |
| 2025-06-02 | -12.41 | $67.54 | 42200 |
| 2025-05-30 | -19.11 | $67.27 | 42600 |
| 2025-05-29 | -18.77 | $67.28 | 28600 |
| 2025-05-28 | -19.42 | $66.91 | 34000 |
| 2025-05-27 | -14.60 | $67.19 | 54300 |
| 2025-05-23 | -33.16 | $66.11 | 30400 |
| 2025-05-22 | -28.18 | $66.40 | 43100 |
| 2025-05-21 | -21.82 | $66.65 | 42200 |
| 2025-05-20 | -5.08 | $67.70 | 33100 |
| 2025-05-19 | -0.38 | $68.01 | 35000 |
| 2025-05-16 | 0.00 | $67.84 | 38600 |
| 2025-05-15 | -1.72 | $67.26 | 43800 |
| 2025-05-14 | -3.30 | $66.89 | 32800 |
| 2025-05-13 | -3.42 | $66.88 | 54200 |
| 2025-05-12 | -0.25 | $66.51 | 82700 |
| 2025-05-09 | -10.09 | $64.65 | 38200 |
| 2025-05-08 | -7.68 | $64.81 | 62800 |
| 2025-05-07 | -7.46 | $64.50 | 20300 |
| 2025-05-06 | -10.81 | $64.19 | 54300 |
| 2025-05-05 | -5.19 | $64.63 | 41900 |
| 2025-05-02 | -1.11 | $65.00 | 71100 |
| 2025-05-01 | -7.03 | $63.99 | 31700 |
| 2025-04-30 | -13.23 | $63.66 | 71900 |
| 2025-04-29 | -16.53 | $63.37 | 29900 |
| 2025-04-28 | -20.52 | $63.02 | 59000 |
| 2025-04-25 | -21.44 | $62.94 | 38900 |
| 2025-04-24 | -27.97 | $62.67 | 64900 |
| 2025-04-23 | -41.95 | $61.60 | 79600 |
| 2025-04-22 | -51.55 | $60.73 | 111800 |
| 2025-04-21 | -65.74 | $59.36 | 38600 |
| 2025-04-17 | -51.66 | $60.72 | 55700 |
| 2025-04-16 | -49.90 | $60.89 | 19600 |
| 2025-04-15 | -37.58 | $62.08 | 36700 |
| 2025-04-14 | -35.82 | $62.25 | 37700 |
| 2025-04-11 | -42.03 | $61.65 | 43800 |
| 2025-04-10 | -53.21 | $60.57 | 190600 |
| 2025-04-09 | -36.96 | $62.14 | 341300 |
| 2025-04-08 | -87.16 | $57.29 | 249400 |
| 2025-04-07 | -79.19 | $58.06 | 281800 |
| 2025-04-04 | -100.00 | $58.41 | 56500 |
| 2025-04-03 | -100.00 | $61.96 | 29400 |
| 2025-04-02 | -47.30 | $64.67 | 18000 |
| 2025-04-01 | -64.29 | $64.26 | 21300 |
| 2025-03-31 | -67.14 | $64.16 | 176200 |
| 2025-03-28 | -87.31 | $63.60 | 34500 |
| 2025-03-27 | -63.44 | $64.71 | 15100 |
| 2025-03-26 | -57.17 | $65.04 | 12100 |
| 2025-03-25 | -47.13 | $65.68 | 16000 |
| 2025-03-24 | -51.29 | $65.47 | 26800 |
| 2025-03-21 | -70.49 | $64.53 | 17800 |
| 2025-03-20 | -71.05 | $64.77 | 28200 |
| 2025-03-19 | -70.77 | $64.79 | 20700 |
| 2025-03-18 | -80.68 | $64.21 | 23700 |
| 2025-03-17 | -68.92 | $64.94 | 139600 |
| 2025-03-14 | -76.65 | $64.46 | 32000 |
| 2025-03-13 | -98.23 | $63.12 | 43700 |
| 2025-03-12 | -90.23 | $64.05 | 27700 |
| 2025-03-11 | -94.23 | $63.83 | 51700 |
| 2025-03-10 | -91.05 | $64.44 | 43800 |
| 2025-03-07 | -76.30 | $66.00 | 108100 |
| 2025-03-06 | -91.97 | $65.44 | 49200 |
| 2025-03-05 | -80.11 | $66.20 | 40000 |
| 2025-03-04 | -92.04 | $65.75 | 31700 |
| 2025-03-03 | -87.62 | $66.53 | 27100 |
| 2025-02-28 | -58.80 | $67.45 | 38100 |
| 2025-02-27 | -92.69 | $66.43 | 15700 |
| 2025-02-26 | -55.81 | $67.54 | 18900 |
| 2025-02-25 | -54.82 | $67.57 | 14700 |
| 2025-02-24 | -50.50 | $67.70 | 22100 |
| 2025-02-21 | -41.53 | $67.97 | 29500 |
| 2025-02-20 | -8.64 | $68.96 | 31600 |
| 2025-02-19 | -2.99 | $69.13 | 18000 |
| 2025-02-18 | -1.44 | $68.94 | 20300 |
| 2025-02-14 | -8.66 | $68.74 | 15800 |
| 2025-02-13 | -1.89 | $68.80 | 18400 |
| 2025-02-12 | -12.79 | $68.17 | 18800 |
| 2025-02-11 | -2.33 | $68.41 | 21000 |
| 2025-02-10 | -7.93 | $68.17 | 19900 |
| 2025-02-07 | -18.03 | $67.75 | 43200 |
| 2025-02-06 | 0.00 | $68.26 | 45000 |
| 2025-02-05 | -7.79 | $67.89 | 18200 |
| 2025-02-04 | -20.52 | $67.40 | 23400 |
| 2025-02-03 | -29.87 | $67.04 | 107400 |
| 2025-01-31 | -23.38 | $67.29 | 13600 |
| 2025-01-30 | -12.34 | $67.68 | 12200 |
| 2025-01-29 | -22.83 | $67.28 | 18600 |
| 2025-01-28 | -20.21 | $67.38 | 36100 |
| 2025-01-27 | -33.60 | $66.87 | 15100 |
| 2025-01-24 | -7.35 | $67.87 | 24600 |
| 2025-01-23 | -0.28 | $67.94 | 24800 |
| 2025-01-22 | -6.86 | $67.60 | 32400 |
| 2025-01-21 | 0.00 | $67.34 | 23600 |
| 2025-01-17 | -29.89 | $66.78 | 17300 |
| 2025-01-16 | -42.53 | $66.34 | 26200 |
| 2025-01-15 | -50.92 | $66.20 | 16100 |
| 2025-01-14 | -82.12 | $65.03 | 28400 |
| 2025-01-13 | -82.38 | $65.02 | 68000 |
| 2025-01-10 | -94.10 | $64.94 | 20700 |
| 2025-01-08 | -75.36 | $65.82 | 15900 |
| 2025-01-07 | -76.22 | $65.79 | 18800 |
| 2025-01-06 | -60.00 | $66.42 | 16400 |
| 2025-01-03 | -67.40 | $66.15 | 19700 |
| 2025-01-02 | -87.95 | $65.40 | 73700 |
| 2024-12-31 | -87.12 | $65.43 | 30400 |
| 2024-12-30 | -82.47 | $65.60 | 25400 |
| 2024-12-27 | -62.19 | $66.34 | 15300 |
| 2024-12-26 | -46.03 | $66.93 | 12500 |
| 2024-12-24 | -48.22 | $66.85 | 18300 |
| 2024-12-23 | -59.18 | $66.45 | 24800 |
| 2024-12-20 | -75.89 | $65.84 | 15900 |
| 2024-12-19 | -100.00 | $65.31 | 16400 |
| 2024-12-18 | -97.66 | $65.69 | 19600 |
| 2024-12-17 | -34.24 | $67.60 | 26700 |
| 2024-12-16 | -23.05 | $67.93 | 14100 |
| 2024-12-13 | -25.84 | $67.84 | 13200 |
| 2024-12-12 | -25.17 | $67.86 | 14900 |
| 2024-12-11 | -11.07 | $68.28 | 24200 |
| 2024-12-10 | -30.20 | $67.71 | 21900 |
| 2024-12-09 | -16.78 | $68.11 | 21200 |
| 2024-12-06 | -4.70 | $68.47 | 48800 |
| 2024-12-05 | -6.29 | $68.31 | 18100 |
| 2024-12-04 | -1.41 | $68.43 | 14000 |
| 2024-12-03 | -1.68 | $68.22 | 18800 |
| 2024-12-02 | -2.71 | $68.08 | 43000 |
| 2024-11-29 | -5.49 | $67.93 | 13500 |
| 2024-11-27 | -9.09 | $67.59 | 289500 |
| 2024-11-26 | -2.05 | $67.83 | 21100 |
| 2024-11-25 | -10.54 | $67.46 | 16700 |
| 2024-11-22 | -18.67 | $67.19 | 19500 |
| 2024-11-21 | -25.00 | $66.98 | 20500 |
| 2024-11-20 | -41.87 | $66.42 | 30200 |
| 2024-11-19 | -47.89 | $66.22 | 15600 |
| 2024-11-18 | -54.82 | $65.99 | 23600 |
| 2024-11-15 | -62.95 | $65.72 | 18100 |
| 2024-11-14 | -29.52 | $66.83 | 23100 |
| 2024-11-13 | -18.37 | $67.20 | 39700 |
| 2024-11-12 | -14.46 | $67.33 | 24900 |
| 2024-11-11 | -9.34 | $67.50 | 28900 |
| 2024-11-08 | -7.83 | $67.55 | 34400 |
| 2024-11-07 | -5.72 | $67.29 | 19400 |
| 2024-11-06 | 0.00 | $66.85 | 28900 |
| 2024-11-05 | -59.81 | $65.33 | 14000 |
| 2024-11-04 | -94.26 | $64.61 | 17900 |
| 2024-11-01 | -87.67 | $64.59 | 17500 |
| 2024-10-31 | -85.46 | $64.64 | 16500 |
| 2024-10-30 | -44.93 | $65.56 | 13700 |
| 2024-10-29 | -38.08 | $65.67 | 13300 |
| 2024-10-28 | -42.62 | $65.54 | 14700 |
| 2024-10-25 | -50.41 | $65.35 | 10900 |
| 2024-10-24 | -49.18 | $65.38 | 12300 |
| 2024-10-23 | -44.67 | $65.49 | 19200 |
| 2024-10-22 | -19.67 | $66.10 | 10800 |
| 2024-10-21 | -15.57 | $66.20 | 13200 |
| 2024-10-18 | -11.89 | $66.29 | 12400 |
| 2024-10-17 | -19.07 | $66.09 | 18600 |
| 2024-10-16 | -16.80 | $66.09 | 18600 |
| 2024-10-15 | -21.85 | $65.85 | 33000 |
| 2024-10-14 | -4.97 | $66.36 | 309500 |
| 2024-10-11 | -1.27 | $65.78 | 14900 |
| 2024-10-10 | -6.64 | $65.39 | 17500 |
| 2024-10-09 | -1.40 | $65.49 | 11100 |
| 2024-10-08 | -2.06 | $65.04 | 18300 |
| 2024-10-07 | -16.05 | $64.43 | 16900 |
| 2024-10-04 | 0.00 | $65.04 | 13400 |
| 2024-10-03 | -10.73 | $64.59 | 33300 |
| 2024-10-02 | -9.42 | $64.64 | 25700 |
| 2024-10-01 | -12.57 | $64.52 | 28100 |
| 2024-09-30 | -2.62 | $64.90 | 85800 |
| 2024-09-27 | -9.74 | $64.61 | 17400 |
| 2024-09-26 | -3.75 | $64.77 | 15400 |
| 2024-09-25 | -7.93 | $64.43 | 28200 |
| 2024-09-24 | -2.55 | $64.62 | 101900 |
| 2024-09-23 | -9.07 | $64.39 | 44700 |
| 2024-09-20 | -14.45 | $64.20 | 22200 |
| 2024-09-19 | -5.95 | $64.50 | 28100 |
| 2024-09-18 | -22.48 | $63.49 | 18400 |
| 2024-09-17 | -11.46 | $63.73 | 47200 |
| 2024-09-16 | -7.91 | $63.74 | 14300 |
| 2024-09-13 | -9.35 | $63.70 | 23500 |
| 2024-09-12 | -25.54 | $63.25 | 14600 |
| 2024-09-11 | -41.73 | $62.80 | 17400 |
| 2024-09-10 | -59.93 | $62.18 | 15600 |
| 2024-09-09 | -56.90 | $61.94 | 19800 |
| 2024-09-06 | -71.54 | $61.27 | 36000 |
| 2024-09-05 | -40.84 | $62.11 | 22800 |
| 2024-09-04 | -29.47 | $62.46 | 23600 |
| 2024-09-03 | -29.86 | $62.44 | 73100 |
| 2024-08-30 | -1.52 | $63.87 | 24300 |
| 2024-08-29 | -10.46 | $63.34 | 25600 |
| 2024-08-28 | -8.08 | $63.38 | 24000 |
| 2024-08-27 | -3.44 | $63.65 | 17900 |
| 2024-08-26 | -6.53 | $63.47 | 20200 |
| 2024-08-23 | -1.23 | $63.67 | 19800 |
| 2024-08-22 | -14.36 | $62.92 | 26800 |
| 2024-08-21 | -0.55 | $63.50 | 11800 |
| 2024-08-20 | -5.27 | $63.24 | 54600 |
| 2024-08-19 | 0.00 | $63.33 | 56200 |
| 2024-08-16 | -2.27 | $62.77 | 26300 |
| 2024-08-15 | -1.69 | $62.67 | 17800 |
| 2024-08-14 | -18.30 | $61.87 | 23100 |
| 2024-08-13 | -25.56 | $61.67 | 17900 |
| 2024-08-12 | -54.30 | $60.53 | 20200 |
| 2024-08-09 | -52.83 | $60.61 | 17800 |
| 2024-08-08 | -58.68 | $60.29 | 30600 |
| 2024-08-07 | -83.73 | $58.92 | 30700 |
| 2024-08-06 | -75.50 | $59.37 | 165400 |
| 2024-08-05 | -83.73 | $58.92 | 102800 |
| 2024-08-02 | -81.87 | $60.61 | 42400 |
| 2024-08-01 | -76.31 | $61.31 | 29600 |
| 2024-07-31 | -47.39 | $62.14 | 20700 |
| 2024-07-30 | -76.31 | $61.31 | 21100 |
| 2024-07-29 | -70.03 | $61.49 | 24500 |
| 2024-07-26 | -68.99 | $61.52 | 25200 |
| 2024-07-25 | -97.91 | $60.69 | 23000 |
| 2024-07-24 | -97.76 | $60.88 | 21900 |
| 2024-07-23 | -57.14 | $62.14 | 20900 |
| 2024-07-22 | -43.28 | $62.47 | 15300 |
| 2024-07-19 | -76.89 | $61.67 | 21400 |
| 2024-07-18 | -60.50 | $62.06 | 20300 |
| 2024-07-17 | -41.60 | $62.51 | 896200 |
| 2024-07-16 | -1.68 | $63.46 | 20600 |
| 2024-07-15 | -15.73 | $63.07 | 21300 |
| 2024-07-12 | -17.28 | $62.91 | 24800 |
| 2024-07-11 | -26.92 | $62.42 | 27000 |
| 2024-07-10 | 0.00 | $62.88 | 14400 |
| 2024-07-09 | -6.49 | $62.26 | 16200 |
| 2024-07-08 | -6.25 | $62.21 | 13500 |
| 2024-07-05 | -2.90 | $62.15 | 20300 |
| 2024-07-03 | -10.90 | $61.92 | 17000 |
| 2024-07-02 | -19.08 | $61.59 | 19600 |
| 2024-07-01 | -25.00 | $61.33 | 59900 |
| 2024-06-28 | -22.25 | $61.32 | 16800 |
| 2024-06-27 | -18.25 | $61.48 | 13500 |
| 2024-06-26 | -17.75 | $61.50 | 19500 |
| 2024-06-25 | -17.00 | $61.53 | 18700 |
| 2024-06-24 | -22.00 | $61.33 | 29500 |
| 2024-06-21 | -18.00 | $61.49 | 16600 |
| 2024-06-20 | -9.75 | $61.82 | 27100 |
| 2024-06-18 | 0.00 | $62.08 | 21200 |
| 2024-06-17 | -5.38 | $61.73 | 11800 |
| 2024-06-14 | -3.24 | $61.20 | 13000 |
| 2024-06-13 | -1.29 | $61.26 | 23100 |
| 2024-06-12 | -10.86 | $60.92 | 65000 |
| 2024-06-11 | 0.00 | $60.46 | 101000 |
| 2024-06-10 | -5.47 | $60.11 | 57200 |
| 2024-06-07 | -19.90 | $59.82 | 70700 |
| 2024-06-06 | -6.72 | $60.03 | 64200 |
| 2024-06-05 | -0.81 | $60.09 | 92100 |
| 2024-06-04 | -16.50 | $59.32 | 87200 |
| 2024-06-03 | -20.18 | $59.19 | 95000 |
| 2024-05-31 | -20.44 | $59.09 | 79000 |
| 2024-05-30 | -27.08 | $58.64 | 108000 |
| 2024-05-29 | -20.38 | $58.89 | 108200 |
| 2024-05-28 | -8.31 | $59.34 | 83500 |
| 2024-05-24 | -8.58 | $59.33 | 154500 |
| 2024-05-23 | -17.16 | $59.01 | 90900 |
| 2024-05-22 | -7.36 | $59.25 | 98700 |
| 2024-05-21 | -2.72 | $59.42 | 110600 |
| 2024-05-20 | -2.45 | $59.43 | 83200 |
| 2024-05-17 | -8.57 | $59.19 | 111700 |
| 2024-05-16 | -5.91 | $59.28 | 103600 |
| 2024-05-15 | -2.53 | $59.32 | 282400 |
| 2024-05-14 | -0.32 | $58.61 | 92600 |
| 2024-05-13 | -6.17 | $58.35 | 141900 |
| 2024-05-10 | -2.67 | $58.38 | 114800 |
| 2024-05-09 | -0.37 | $58.13 | 100900 |
| 2024-05-08 | -13.97 | $57.80 | 126700 |
| 2024-05-07 | -14.34 | $57.79 | 110000 |
| 2024-05-06 | -17.96 | $57.79 | 95100 |
| 2024-05-03 | -38.03 | $57.22 | 114900 |
| 2024-05-02 | -69.58 | $56.33 | 131800 |
| 2024-05-01 | -85.37 | $55.94 | 197900 |
| 2024-04-30 | -77.44 | $56.20 | 120600 |
| 2024-04-29 | -55.18 | $56.93 | 140800 |
| 2024-04-26 | -60.46 | $56.84 | 142600 |
| 2024-04-25 | -73.01 | $56.41 | 102100 |
| 2024-04-24 | -64.20 | $56.72 | 92800 |
| 2024-04-23 | -64.49 | $56.71 | 138400 |
| 2024-04-22 | -84.38 | $56.01 | 327300 |
| 2024-04-19 | -96.31 | $55.59 | 118400 |
| 2024-04-18 | -96.68 | $56.10 | 144500 |
| 2024-04-17 | -95.97 | $56.15 | 110600 |
| 2024-04-16 | -96.98 | $56.44 | 153400 |
| 2024-04-15 | -94.86 | $56.61 | 138400 |
| 2024-04-12 | -89.47 | $57.31 | 127700 |
| 2024-04-11 | -52.54 | $58.08 | 96500 |
| 2024-04-10 | -81.92 | $57.56 | 114200 |
| 2024-04-09 | -45.76 | $58.20 | 91700 |
| 2024-04-08 | -48.91 | $58.11 | 114900 |
| 2024-04-05 | -48.91 | $58.11 | 186700 |
| 2024-04-04 | -82.61 | $57.49 | 184200 |
| 2024-04-03 | -34.78 | $58.37 | 195700 |
| 2024-04-02 | -30.05 | $58.37 | 44300 |
| 2024-04-01 | -12.68 | $58.74 | 138400 |
| 2024-03-28 | -3.29 | $58.94 | 95500 |
| 2024-03-27 | -9.39 | $58.81 | 89000 |
| 2024-03-26 | -30.37 | $58.36 | 118300 |
| 2024-03-25 | -17.43 | $58.63 | 114300 |
| 2024-03-22 | -9.63 | $58.80 | 124600 |
| 2024-03-21 | -9.63 | $58.80 | 42600 |
| 2024-03-20 | 0.00 | $58.55 | 102800 |
| 2024-03-19 | -9.15 | $57.98 | 176900 |
| 2024-03-18 | -21.83 | $57.62 | 101400 |
| 2024-03-15 | -31.34 | $57.35 | 92800 |
| 2024-03-14 | -11.27 | $57.92 | 130500 |
| 2024-03-13 | -3.87 | $58.13 | 93600 |
| 2024-03-12 | -5.57 | $58.01 | 111800 |
| 2024-03-11 | -23.61 | $57.46 | 182100 |
| 2024-03-08 | -22.62 | $57.49 | 104700 |
| 2024-03-07 | -3.10 | $57.94 | 119500 |
| 2024-03-06 | -9.33 | $57.56 | 125800 |
| 2024-03-05 | -25.37 | $57.13 | 107300 |
| 2024-03-04 | -10.45 | $57.53 | 126600 |
| 2024-03-01 | -0.77 | $57.69 | 100500 |
| 2024-02-29 | -4.31 | $57.15 | 140100 |
| 2024-02-28 | -8.56 | $57.04 | 108800 |
| 2024-02-27 | -7.78 | $57.06 | 112700 |
| 2024-02-26 | -11.28 | $56.97 | 108000 |
| 2024-02-23 | -7.39 | $57.07 | 90400 |
| 2024-02-22 | -8.20 | $56.93 | 134800 |
| 2024-02-21 | -44.27 | $55.76 | 124100 |
| 2024-02-20 | -42.71 | $55.79 | 83600 |
| 2024-02-16 | -22.40 | $56.18 | 327000 |
| 2024-02-15 | -3.77 | $56.40 | 556100 |
| 2024-02-14 | -18.25 | $56.00 | 110400 |
| 2024-02-13 | -33.67 | $55.49 | 78500 |
| 2024-02-12 | -9.18 | $56.21 | 78600 |
| 2024-02-09 | -3.17 | $56.29 | 204400 |
| 2024-02-08 | -1.57 | $56.05 | 87100 |
| 2024-02-07 | -5.88 | $55.94 | 109200 |
| 2024-02-06 | -14.35 | $55.51 | 110100 |
| 2024-02-05 | -20.00 | $55.34 | 86600 |
| 2024-02-02 | -5.28 | $55.70 | 83300 |
| 2024-02-01 | -14.96 | $55.35 | 96800 |
| 2024-01-31 | -38.98 | $54.74 | 188800 |
| 2024-01-30 | -3.15 | $55.65 | 118100 |
| 2024-01-29 | -0.81 | $55.65 | 2.3M |
| 2024-01-26 | -14.77 | $55.21 | 120300 |
| 2024-01-25 | -10.13 | $55.32 | 81800 |
| 2024-01-24 | -17.30 | $55.15 | 86900 |
| 2024-01-23 | -0.48 | $55.27 | 125800 |
| 2024-01-22 | -4.83 | $55.16 | 114300 |
| 2024-01-19 | -6.18 | $54.86 | 97700 |
| 2024-01-18 | -20.44 | $54.28 | 111500 |
| 2024-01-17 | -57.66 | $53.77 | 101700 |
| 2024-01-16 | -41.61 | $53.99 | 120100 |
| 2024-01-12 | -23.36 | $54.24 | 94200 |
| 2024-01-11 | -31.39 | $54.13 | 83900 |
| 2024-01-10 | -25.00 | $54.14 | 74200 |
| 2024-01-09 | -38.97 | $53.80 | 218600 |
| 2024-01-08 | -27.23 | $53.98 | 94500 |
| 2024-01-05 | -53.39 | $53.38 | 93200 |
| 2024-01-04 | -53.33 | $53.28 | 140400 |
| 2024-01-03 | -43.33 | $53.52 | 90500 |
| 2024-01-02 | -25.83 | $53.94 | 66800 |
| 2023-12-29 | -8.91 | $54.34 | 51600 |
| 2023-12-28 | -2.95 | $54.48 | 65000 |
| 2023-12-27 | -4.10 | $54.42 | 64900 |
| 2023-12-26 | -5.97 | $54.37 | 59100 |
| 2023-12-22 | -12.69 | $54.19 | 80800 |
| 2023-12-21 | -15.67 | $54.11 | 87900 |
| 2023-12-20 | -32.84 | $53.65 | 97600 |
| 2023-12-19 | 0.00 | $54.37 | 85700 |
| 2023-12-18 | -12.59 | $54.01 | 23000 |
| 2023-12-15 | -16.04 | $53.90 | 23700 |
| 2023-12-14 | -8.08 | $54.13 | 31500 |
| 2023-12-13 | 0.00 | $54.06 | 40900 |
| 2023-12-12 | -1.53 | $53.21 | 25000 |
| 2023-12-11 | -0.39 | $52.96 | 17600 |
| 2023-12-08 | -1.09 | $52.72 | 21800 |
| 2023-12-07 | -1.84 | $52.57 | 22500 |
| 2023-12-06 | -16.91 | $52.16 | 23000 |
| 2023-12-05 | -9.19 | $52.37 | 26000 |
| 2023-12-04 | -4.68 | $52.49 | 34600 |
| 2023-12-01 | -1.37 | $52.58 | 32200 |
| 2023-11-30 | -3.26 | $52.23 | 112800 |
| 2023-11-29 | -8.96 | $51.96 | 16300 |
| 2023-11-28 | -4.23 | $52.02 | 20900 |
| 2023-11-27 | -4.77 | $51.99 | 21500 |
| 2023-11-24 | -2.60 | $52.08 | 8700 |
| 2023-11-22 | -2.40 | $52.09 | 46600 |
| 2023-11-21 | -3.50 | $51.90 | 35000 |
| 2023-11-20 | -1.85 | $51.98 | 20700 |
| 2023-11-17 | -4.58 | $51.59 | 37400 |
| 2023-11-16 | -4.58 | $51.59 | 23200 |
| 2023-11-15 | -3.49 | $51.64 | 38500 |
| 2023-11-14 | -4.91 | $51.47 | 74200 |
| 2023-11-13 | -3.68 | $50.61 | 22700 |
| 2023-11-10 | -1.13 | $50.70 | 119100 |
| 2023-11-09 | -23.80 | $49.90 | 31000 |
| 2023-11-08 | -9.63 | $50.40 | 45000 |
| 2023-11-07 | -11.61 | $50.33 | 72500 |
| 2023-11-06 | -17.00 | $50.14 | 45100 |
| 2023-11-03 | -21.81 | $49.97 | 36900 |
| 2023-11-02 | -33.99 | $49.54 | 9700 |
| 2023-11-01 | -63.74 | $48.49 | 30400 |
| 2023-10-31 | -74.22 | $48.12 | 53200 |
| 2023-10-30 | -80.17 | $47.91 | 52200 |
| 2023-10-27 | -96.60 | $47.33 | 22100 |
| 2023-10-26 | -98.29 | $47.86 | 27500 |
| 2023-10-25 | -98.75 | $48.37 | 27300 |
| 2023-10-24 | -76.42 | $48.99 | 34000 |
| 2023-10-23 | -93.01 | $48.61 | 14700 |
| 2023-10-20 | -82.10 | $48.86 | 53000 |
| 2023-10-19 | -58.08 | $49.41 | 10400 |
| 2023-10-18 | -32.75 | $49.99 | 13900 |
| 2023-10-17 | -20.23 | $50.54 | 22300 |
| 2023-10-16 | -25.19 | $50.41 | 15700 |
| 2023-10-13 | -42.37 | $49.96 | 6900 |
| 2023-10-12 | -39.86 | $50.20 | 19200 |
| 2023-10-11 | -37.58 | $50.46 | 8800 |
| 2023-10-10 | -46.27 | $50.18 | 18500 |
| 2023-10-09 | -53.11 | $49.96 | 18600 |
| 2023-10-06 | -63.98 | $49.61 | 10800 |
| 2023-10-05 | -82.61 | $49.01 | 13100 |
| 2023-10-04 | -82.30 | $49.02 | 21300 |
| 2023-10-03 | -92.86 | $48.68 | 32400 |
| 2023-10-02 | -86.30 | $49.19 | 33000 |
| 2023-09-29 | -84.38 | $49.29 | 176300 |
| 2023-09-28 | -80.00 | $49.43 | 12200 |
| 2023-09-27 | -89.38 | $49.13 | 25600 |
| 2023-09-26 | -98.28 | $49.13 | 21000 |
| 2023-09-25 | -86.96 | $49.79 | 13800 |
| 2023-09-22 | -99.58 | $49.63 | 19900 |
| 2023-09-21 | -100.00 | $49.71 | 9100 |
| 2023-09-20 | -72.73 | $50.55 | 13500 |
| 2023-09-19 | -58.59 | $50.83 | 21200 |
| 2023-09-18 | -50.00 | $50.91 | 10000 |
| 2023-09-15 | -49.57 | $50.83 | 6500 |
| 2023-09-14 | -15.38 | $51.63 | 10500 |
| 2023-09-13 | -34.62 | $51.18 | 16700 |
| 2023-09-12 | -33.33 | $51.21 | 11600 |
| 2023-09-11 | -22.22 | $51.47 | 6200 |
| 2023-09-08 | -34.62 | $51.18 | 5900 |
| 2023-09-07 | -36.75 | $51.13 | 8800 |
| 2023-09-06 | -33.76 | $51.20 | 9100 |
| 2023-09-05 | -18.38 | $51.56 | 20300 |
| 2023-09-01 | -11.97 | $51.71 | 17700 |
| 2023-08-31 | -7.69 | $51.69 | 41100 |
| 2023-08-30 | -4.67 | $51.69 | 48400 |
| 2023-08-29 | -15.74 | $51.47 | 9300 |
| 2023-08-28 | -57.42 | $50.74 | 5600 |
| 2023-08-25 | -70.52 | $50.44 | 6400 |
| 2023-08-24 | -84.07 | $50.08 | 8900 |
| 2023-08-23 | -66.78 | $50.60 | 15200 |
| 2023-08-22 | -81.82 | $50.17 | 14300 |
| 2023-08-21 | -81.82 | $50.17 | 17100 |
| 2023-08-18 | -89.86 | $49.94 | 8100 |
| 2023-08-17 | -97.66 | $50.01 | 16400 |
| 2023-08-16 | -98.69 | $50.25 | 221500 |
| 2023-08-15 | -93.16 | $50.74 | 14500 |
| 2023-08-14 | -73.71 | $51.22 | 16900 |
| 2023-08-11 | -88.57 | $50.96 | 10800 |
| 2023-08-10 | -93.67 | $51.03 | 10600 |
| 2023-08-09 | -93.04 | $51.04 | 12800 |
| 2023-08-08 | -66.67 | $51.31 | 15300 |
| 2023-08-07 | -41.08 | $51.52 | 5900 |
| 2023-08-04 | -52.43 | $51.11 | 20300 |
| 2023-08-03 | -35.58 | $51.56 | 27100 |
| 2023-08-02 | -34.93 | $51.56 | 13100 |
| 2023-08-01 | -14.34 | $52.12 | 10800 |
| 2023-07-31 | -10.29 | $52.23 | 17700 |
| 2023-07-28 | -7.35 | $52.31 | 11400 |
| 2023-07-27 | -25.00 | $51.82 | 9500 |
| 2023-07-26 | -5.51 | $52.10 | 18700 |
| 2023-07-25 | -5.50 | $52.07 | 13100 |
| 2023-07-24 | -4.98 | $51.88 | 16400 |
| 2023-07-21 | -12.10 | $51.68 | 22400 |
| 2023-07-20 | -15.30 | $51.59 | 18200 |
| 2023-07-19 | -3.91 | $51.91 | 23900 |
| 2023-07-18 | -2.62 | $51.81 | 83500 |
| 2023-07-17 | -3.85 | $51.46 | 7300 |
| 2023-07-14 | -5.37 | $51.15 | 9200 |
| 2023-07-13 | -2.49 | $51.17 | 9200 |
| 2023-07-12 | -12.29 | $50.78 | 11400 |
| 2023-07-11 | -15.06 | $50.45 | 10700 |
| 2023-07-10 | -34.88 | $50.10 | 9700 |
| 2023-07-07 | -37.07 | $49.94 | 9600 |
| 2023-07-06 | -27.80 | $50.13 | 12800 |
| 2023-07-05 | -8.13 | $50.53 | 12400 |
| 2023-07-03 | -0.48 | $50.69 | 12000 |
| 2023-06-30 | -3.57 | $50.55 | 17300 |
| 2023-06-29 | -14.68 | $50.03 | 10000 |
| 2023-06-28 | -25.25 | $49.70 | 22100 |
| 2023-06-27 | -22.92 | $49.77 | 7200 |
| 2023-06-26 | -41.53 | $49.21 | 10100 |
| 2023-06-23 | -35.12 | $49.28 | 8700 |
| 2023-06-22 | -22.61 | $49.68 | 9800 |
| 2023-06-21 | -26.96 | $49.53 | 26400 |
| 2023-06-20 | -20.87 | $49.74 | 30400 |
| 2023-06-16 | -12.17 | $50.04 | 16400 |
| 2023-06-15 | -1.78 | $50.32 | 14600 |
| 2023-06-14 | -10.00 | $49.62 | 15900 |
| 2023-06-13 | -2.55 | $49.68 | 35500 |
| 2023-06-12 | -0.42 | $49.38 | 95000 |
| 2023-06-09 | -12.99 | $48.99 | 15100 |
| 2023-06-08 | 0.00 | $49.02 | 12800 |
| 2023-06-07 | -11.48 | $48.78 | 20400 |
| 2023-06-06 | -8.61 | $48.84 | 17700 |
| 2023-06-05 | -14.83 | $48.71 | 14100 |
| 2023-06-02 | -5.53 | $48.81 | 13700 |
| 2023-06-01 | -9.55 | $48.04 | 137000 |
| 2023-05-31 | -33.71 | $47.61 | 228900 |
| 2023-05-30 | -17.42 | $47.90 | 25200 |
| 2023-05-26 | -6.51 | $48.01 | 22500 |
| 2023-05-25 | -44.38 | $47.37 | 33800 |
| 2023-05-24 | -60.95 | $47.09 | 9300 |
| 2023-05-23 | -36.09 | $47.51 | 7200 |
| 2023-05-22 | -8.88 | $47.97 | 13900 |
| 2023-05-19 | -9.47 | $47.96 | 8800 |
| 2023-05-18 | -10.06 | $47.95 | 28700 |
| 2023-05-17 | -34.32 | $47.54 | 22600 |
| 2023-05-16 | -66.27 | $47.00 | 19000 |
| 2023-05-15 | -47.34 | $47.32 | 39100 |
| 2023-05-12 | -52.66 | $47.23 | 14800 |
| 2023-05-11 | -52.07 | $47.24 | 5900 |
| 2023-05-10 | -46.15 | $47.34 | 13900 |
| 2023-05-09 | -50.89 | $47.26 | 15800 |
| 2023-05-08 | -40.83 | $47.43 | 21600 |
| 2023-05-05 | -41.42 | $47.42 | 25900 |
| 2023-05-04 | -91.12 | $46.58 | 30300 |
| 2023-05-03 | -68.75 | $47.02 | 14600 |
| 2023-05-02 | -46.25 | $47.38 | 16200 |
| 2023-05-01 | -10.00 | $47.96 | 20500 |
| 2023-04-28 | -12.50 | $47.92 | 126500 |
| 2023-04-27 | -38.75 | $47.50 | 7900 |
| 2023-04-26 | -80.56 | $46.67 | 8200 |
| 2023-04-25 | -50.44 | $46.97 | 13300 |
| 2023-04-24 | -17.98 | $47.71 | 7900 |
| 2023-04-21 | -14.49 | $47.72 | 23300 |
| 2023-04-20 | -15.94 | $47.68 | 11800 |
| 2023-04-19 | -10.51 | $47.83 | 19700 |
| 2023-04-18 | -8.33 | $47.89 | 13600 |
| 2023-04-17 | -10.07 | $47.84 | 12500 |
| 2023-04-14 | -10.26 | $47.81 | 18300 |
| 2023-04-13 | -0.32 | $47.98 | 69900 |
| 2023-04-12 | -12.38 | $47.36 | 16000 |
| 2023-04-11 | -8.01 | $47.47 | 14600 |
| 2023-04-10 | -9.77 | $47.38 | 17500 |
| 2023-04-06 | -10.92 | $47.34 | 11900 |
| 2023-04-05 | -13.51 | $47.25 | 15300 |
| 2023-04-04 | -11.78 | $47.31 | 16100 |
| 2023-04-03 | 0.00 | $47.70 | 15700 |
| 2023-03-31 | -0.62 | $47.45 | 63000 |
| 2023-03-30 | -20.43 | $46.81 | 10600 |
| 2023-03-29 | -27.24 | $46.59 | 15300 |
| 2023-03-28 | -45.51 | $46.00 | 19700 |
| 2023-03-27 | -43.65 | $46.06 | 13200 |
| 2023-03-24 | -48.61 | $45.90 | 14700 |
| 2023-03-23 | -54.49 | $45.71 | 37300 |
| 2023-03-22 | -63.16 | $45.43 | 55500 |
| 2023-03-21 | -36.84 | $46.28 | 10900 |
| 2023-03-20 | -54.18 | $45.72 | 20300 |
| 2023-03-17 | -70.48 | $45.22 | 16900 |
| 2023-03-16 | -55.73 | $45.98 | 20600 |
| 2023-03-15 | -76.83 | $45.16 | 11200 |
| 2023-03-14 | -69.36 | $45.49 | 32200 |
| 2023-03-13 | -87.99 | $44.73 | 30600 |
| 2023-03-10 | -93.89 | $44.94 | 75500 |
| 2023-03-09 | -97.74 | $45.72 | 21500 |
| 2023-03-08 | -71.81 | $46.51 | 43700 |
| 2023-03-07 | -72.83 | $46.50 | 33600 |
| 2023-03-06 | -43.77 | $47.27 | 11600 |
| 2023-03-03 | -54.64 | $47.10 | 17600 |
| 2023-03-02 | -75.26 | $46.50 | 26500 |
| 2023-03-01 | -91.52 | $46.10 | 14100 |
| 2023-02-28 | -85.16 | $46.28 | 13800 |
| 2023-02-27 | -81.98 | $46.37 | 45800 |
| 2023-02-24 | -90.81 | $46.12 | 11800 |
| 2023-02-23 | -81.42 | $46.63 | 9700 |
| 2023-02-22 | -70.57 | $46.46 | 29700 |
| 2023-02-21 | -67.72 | $46.55 | 12800 |
| 2023-02-17 | -37.97 | $47.49 | 247000 |
| 2023-02-16 | -28.49 | $47.67 | 21500 |
| 2023-02-15 | -12.70 | $48.21 | 12800 |
| 2023-02-14 | -18.25 | $48.00 | 11700 |
| 2023-02-13 | -17.20 | $48.04 | 9000 |
| 2023-02-10 | -31.75 | $47.49 | 60100 |
| 2023-02-09 | -33.60 | $47.42 | 6800 |
| 2023-02-08 | -23.28 | $47.81 | 8500 |
| 2023-02-07 | -6.55 | $48.43 | 19600 |
| 2023-02-06 | -21.41 | $47.84 | 46600 |
| 2023-02-03 | -8.07 | $48.30 | 15500 |
| 2023-02-02 | -2.67 | $48.51 | 16500 |
| 2023-02-01 | -7.67 | $47.75 | 22700 |
| 2023-01-31 | -2.93 | $47.08 | 55900 |
| 2023-01-30 | -25.51 | $46.31 | 18900 |
| 2023-01-27 | -6.45 | $46.96 | 21800 |
| 2023-01-26 | 0.00 | $46.79 | 19900 |
| 2023-01-25 | -10.43 | $46.22 | 15400 |
| 2023-01-24 | -8.63 | $46.27 | 15600 |
| 2023-01-23 | -3.94 | $46.40 | 89100 |
| 2023-01-20 | -17.76 | $45.85 | 11600 |
| 2023-01-19 | -50.97 | $44.99 | 13000 |
| 2023-01-18 | -38.22 | $45.32 | 23100 |
| 2023-01-17 | -13.51 | $45.96 | 189800 |
| 2023-01-13 | -2.15 | $46.00 | 15800 |
| 2023-01-12 | -35.33 | $45.88 | 11200 |
| 2023-01-11 | -48.61 | $45.76 | 54500 |
| 2023-01-10 | -64.48 | $45.13 | 10500 |
| 2023-01-09 | -71.79 | $44.84 | 28800 |
| 2023-01-06 | -70.78 | $44.88 | 16900 |
| 2023-01-05 | -98.49 | $43.78 | 33700 |
| 2023-01-04 | -83.38 | $44.38 | 45300 |
| 2023-01-03 | -91.94 | $44.04 | 94900 |
| 2022-12-30 | -82.87 | $44.40 | 88200 |
| 2022-12-29 | -80.35 | $44.50 | 24100 |
| 2022-12-28 | -99.75 | $43.73 | 14200 |
| 2022-12-27 | -84.89 | $44.32 | 22600 |
| 2022-12-23 | -80.60 | $44.49 | 91800 |
| 2022-12-22 | -83.88 | $44.36 | 24200 |
| 2022-12-21 | -74.19 | $44.93 | 14600 |
| 2022-12-20 | -92.47 | $44.25 | 18400 |
| 2022-12-19 | -95.89 | $44.19 | 14000 |
| 2022-12-16 | -92.68 | $44.65 | 81600 |
| 2022-12-15 | -94.55 | $45.26 | 18100 |
| 2022-12-14 | -56.65 | $46.37 | 48100 |
| 2022-12-13 | -40.34 | $46.75 | 12000 |
| 2022-12-12 | -54.67 | $46.38 | 32000 |
| 2022-12-09 | -82.67 | $45.75 | 17900 |
| 2022-12-08 | -61.96 | $46.03 | 31400 |
| 2022-12-07 | -49.63 | $45.62 | 22300 |
| 2022-12-06 | -46.38 | $45.75 | 22000 |
| 2022-12-05 | -28.18 | $46.48 | 13000 |
| 2022-12-02 | -7.28 | $47.28 | 58200 |
| 2022-12-01 | -4.16 | $47.41 | 10900 |
| 2022-11-30 | 0.00 | $47.31 | 120200 |
| 2022-11-29 | -24.69 | $45.82 | 6800 |
| 2022-11-28 | -21.45 | $45.95 | 16000 |
| 2022-11-25 | -2.99 | $46.69 | 7100 |
| 2022-11-23 | -2.26 | $46.69 | 16300 |
| 2022-11-22 | -5.64 | $46.48 | 14100 |
| 2022-11-21 | -21.03 | $45.88 | 31900 |
| 2022-11-18 | -18.46 | $45.98 | 14600 |
| 2022-11-17 | -18.87 | $45.80 | 7500 |
| 2022-11-16 | -15.72 | $45.95 | 250000 |
| 2022-11-15 | -7.76 | $46.33 | 11400 |
| 2022-11-14 | -13.01 | $46.01 | 12900 |
| 2022-11-11 | -2.62 | $46.39 | 13400 |
| 2022-11-10 | -1.96 | $45.94 | 22600 |
| 2022-11-09 | -32.29 | $43.60 | 11400 |
| 2022-11-08 | -12.03 | $44.51 | 11900 |
| 2022-11-07 | -19.82 | $44.16 | 29200 |
| 2022-11-04 | -31.40 | $43.64 | 27300 |
| 2022-11-03 | -44.54 | $43.05 | 16200 |
| 2022-11-02 | -34.08 | $43.52 | 15900 |
| 2022-11-01 | -7.35 | $44.72 | 26700 |
| 2022-10-31 | -8.46 | $44.67 | 37400 |
| 2022-10-28 | -0.89 | $45.01 | 15100 |
| 2022-10-27 | -19.85 | $43.79 | 24100 |
| 2022-10-26 | -15.14 | $43.98 | 82300 |
| 2022-10-25 | 0.00 | $44.31 | 12800 |
| 2022-10-24 | -12.43 | $43.52 | 29600 |
| 2022-10-21 | -30.18 | $42.92 | 22500 |
| 2022-10-20 | -54.44 | $42.10 | 4100 |
| 2022-10-19 | -42.60 | $42.50 | 12400 |
| 2022-10-18 | -45.28 | $42.88 | 17100 |
| 2022-10-17 | -54.25 | $42.50 | 19400 |
| 2022-10-14 | -78.84 | $41.47 | 36100 |
| 2022-10-13 | -53.72 | $42.55 | 32800 |
| 2022-10-12 | -99.76 | $41.41 | 40500 |
| 2022-10-11 | -95.64 | $41.59 | 17200 |
| 2022-10-10 | -91.62 | $41.84 | 21200 |
| 2022-10-07 | -89.15 | $42.08 | 20100 |
| 2022-10-06 | -70.02 | $43.28 | 17000 |
| 2022-10-05 | -63.80 | $43.67 | 12900 |
| 2022-10-04 | -63.64 | $43.68 | 27800 |
| 2022-10-03 | -82.62 | $42.49 | 32100 |
| 2022-09-30 | -97.93 | $41.53 | 132100 |
| 2022-09-29 | -94.93 | $42.05 | 38600 |
| 2022-09-28 | -80.48 | $42.97 | 18100 |
| 2022-09-27 | -95.03 | $42.12 | 45900 |
| 2022-09-26 | -98.57 | $42.17 | 28900 |
| 2022-09-23 | -90.92 | $42.69 | 108400 |
| 2022-09-22 | -98.35 | $43.38 | 36500 |
| 2022-09-21 | -100.00 | $43.82 | 7700 |
| 2022-09-20 | -94.13 | $44.41 | 50500 |
| 2022-09-19 | -85.09 | $44.86 | 11500 |
| 2022-09-16 | -92.25 | $44.59 | 28800 |
| 2022-09-15 | -96.77 | $45.06 | 14200 |
| 2022-09-14 | -89.47 | $45.61 | 24300 |
| 2022-09-13 | -91.19 | $45.56 | 20500 |
| 2022-09-12 | -53.23 | $47.50 | 6500 |
| 2022-09-09 | -60.67 | $47.12 | 9700 |
| 2022-09-08 | -75.15 | $46.38 | 10800 |
| 2022-09-07 | -82.19 | $46.02 | 24800 |
| 2022-09-06 | -94.91 | $45.37 | 37500 |
| 2022-09-02 | -96.95 | $45.46 | 11200 |
| 2022-09-01 | -87.37 | $45.93 | 16200 |
| 2022-08-31 | -99.55 | $45.84 | 23100 |
| 2022-08-30 | -97.39 | $46.11 | 74000 |
| 2022-08-29 | -96.13 | $46.74 | 17300 |
| 2022-08-26 | -100.00 | $47.10 | 44000 |
| 2022-08-25 | -53.24 | $48.74 | 8500 |
| 2022-08-24 | -63.53 | $47.99 | 8900 |
| 2022-08-23 | -56.89 | $47.95 | 11300 |
| 2022-08-22 | -48.74 | $48.10 | 24100 |
| 2022-08-19 | -24.83 | $49.14 | 55000 |
| 2022-08-18 | -8.74 | $49.84 | 11400 |
| 2022-08-17 | -13.79 | $49.62 | 11600 |
| 2022-08-16 | -4.60 | $50.02 | 22900 |
| 2022-08-15 | -1.34 | $49.89 | 33600 |
| 2022-08-12 | -0.42 | $49.67 | 20400 |
| 2022-08-11 | -12.01 | $48.94 | 21800 |
| 2022-08-10 | -0.38 | $49.03 | 12800 |
| 2022-08-09 | -17.10 | $47.97 | 10700 |
| 2022-08-08 | -8.65 | $48.39 | 28100 |
| 2022-08-05 | -1.29 | $48.44 | 33300 |
| 2022-08-04 | -1.72 | $48.42 | 31100 |
| 2022-08-03 | -3.87 | $48.32 | 45700 |
| 2022-08-02 | -13.19 | $47.60 | 11100 |
| 2022-08-01 | -5.08 | $47.95 | 34200 |
| 2022-07-29 | -1.62 | $48.10 | 31200 |
| 2022-07-28 | -0.52 | $47.58 | 19800 |
| 2022-07-27 | -3.59 | $46.95 | 20900 |
| 2022-07-26 | -30.16 | $45.93 | 16700 |
| 2022-07-25 | -15.87 | $46.38 | 25800 |
| 2022-07-22 | -18.73 | $46.29 | 35400 |
| 2022-07-21 | 0.00 | $46.81 | 221200 |
| 2022-07-20 | -5.01 | $46.50 | 17700 |
| 2022-07-19 | -2.33 | $46.21 | 17700 |
| 2022-07-18 | -25.66 | $45.04 | 21700 |
| 2022-07-15 | -15.45 | $45.39 | 19000 |
| 2022-07-14 | -37.90 | $44.62 | 31100 |
| 2022-07-13 | -33.82 | $44.76 | 35900 |
| 2022-07-12 | -28.57 | $44.94 | 15500 |
| 2022-07-11 | -27.60 | $45.27 | 56700 |
| 2022-07-08 | -42.81 | $45.71 | 57300 |
| 2022-07-07 | -47.10 | $45.77 | 94500 |
| 2022-07-06 | -59.01 | $45.06 | 50200 |
| 2022-07-05 | -63.48 | $44.78 | 90000 |
| 2022-07-01 | -65.07 | $44.68 | 16200 |
| 2022-06-30 | -72.50 | $44.22 | 145900 |
| 2022-06-29 | -66.93 | $44.57 | 34900 |
| 2022-06-28 | -65.50 | $44.66 | 29000 |
| 2022-06-27 | -52.78 | $45.46 | 45800 |
| 2022-06-24 | -50.56 | $45.60 | 22400 |
| 2022-06-23 | -70.75 | $44.33 | 36000 |
| 2022-06-22 | -79.65 | $43.77 | 32000 |
| 2022-06-21 | -79.01 | $43.81 | 36600 |
| 2022-06-17 | -94.59 | $42.83 | 74900 |
| 2022-06-16 | -96.35 | $42.98 | 66300 |
| 2022-06-15 | -83.65 | $44.43 | 40100 |
| 2022-06-14 | -95.19 | $43.83 | 31900 |
| 2022-06-13 | -96.13 | $44.06 | 198500 |
| 2022-06-10 | -74.57 | $45.73 | 43100 |
| 2022-06-09 | -41.81 | $47.07 | 17300 |
| 2022-06-08 | -16.14 | $48.12 | 30100 |
| 2022-06-07 | -1.96 | $48.70 | 14200 |
| 2022-06-06 | -14.18 | $48.20 | 100200 |
| 2022-06-03 | -15.40 | $48.15 | 27500 |
| 2022-06-02 | -18.67 | $48.74 | 57300 |
| 2022-06-01 | -43.69 | $47.86 | 85600 |
| 2022-05-31 | -35.17 | $48.34 | 62100 |
| 2022-05-27 | -29.31 | $48.67 | 78600 |
| 2022-05-26 | -48.31 | $47.60 | 40000 |
| 2022-05-25 | -65.36 | $46.64 | 54400 |
| 2022-05-24 | -73.18 | $46.20 | 37200 |
| 2022-05-23 | -68.21 | $46.48 | 35900 |
| 2022-05-20 | -81.53 | $45.73 | 120400 |
| 2022-05-19 | -92.86 | $45.59 | 61200 |
| 2022-05-18 | -89.85 | $45.89 | 58700 |
| 2022-05-17 | -61.47 | $47.82 | 50200 |
| 2022-05-16 | -73.38 | $47.01 | 18100 |
| 2022-05-13 | -72.35 | $47.08 | 90900 |
| 2022-05-12 | -86.91 | $46.09 | 26000 |
| 2022-05-11 | -98.86 | $45.92 | 78500 |
| 2022-05-10 | -93.41 | $46.61 | 118000 |
| 2022-05-09 | -96.77 | $46.61 | 37800 |
| 2022-05-06 | -86.59 | $47.94 | 25800 |
| 2022-05-05 | -75.81 | $48.47 | 57300 |
| 2022-05-04 | -38.21 | $50.32 | 63600 |
| 2022-05-03 | -75.32 | $48.65 | 37300 |
| 2022-05-02 | -81.26 | $48.32 | 90800 |
| 2022-04-29 | -97.52 | $48.12 | 278200 |
| 2022-04-28 | -73.26 | $49.73 | 53000 |
| 2022-04-27 | -96.44 | $48.67 | 71300 |
| 2022-04-26 | -99.18 | $48.60 | 103500 |
| 2022-04-25 | -77.05 | $49.78 | 24800 |
| 2022-04-22 | -100.00 | $49.43 | 47200 |
| 2022-04-21 | -85.76 | $50.79 | 21900 |
| 2022-04-20 | -63.11 | $51.49 | 34000 |
| 2022-04-19 | -66.99 | $51.37 | 25700 |
| 2022-04-18 | -93.20 | $50.56 | 40700 |
| 2022-04-14 | -95.45 | $50.71 | 26300 |
| 2022-04-13 | -73.72 | $51.28 | 21200 |
| 2022-04-12 | -70.21 | $50.73 | 45100 |
| 2022-04-11 | -53.15 | $50.91 | 37000 |
| 2022-04-08 | -31.09 | $51.87 | 34200 |
| 2022-04-07 | -29.31 | $51.96 | 34900 |
| 2022-04-06 | -36.63 | $51.59 | 54300 |
| 2022-04-05 | -26.93 | $52.08 | 21300 |
| 2022-04-04 | -14.26 | $52.72 | 33600 |
| 2022-04-01 | -21.78 | $52.34 | 31800 |
| 2022-03-31 | -23.17 | $52.27 | 177700 |
| 2022-03-30 | -8.91 | $52.99 | 31900 |
| 2022-03-29 | -1.39 | $53.37 | 44000 |
| 2022-03-28 | 0.00 | $52.68 | 46300 |
| 2022-03-25 | -2.71 | $52.34 | 36600 |
| 2022-03-24 | -1.84 | $52.13 | 18200 |
| 2022-03-23 | -18.32 | $51.37 | 23600 |
| 2022-03-22 | -1.99 | $52.11 | 105900 |
| 2022-03-21 | -8.71 | $51.55 | 35800 |
| 2022-03-18 | 0.00 | $51.77 | 20600 |
| 2022-03-17 | -10.35 | $51.22 | 31900 |
| 2022-03-16 | -29.79 | $50.64 | 60800 |
| 2022-03-15 | -55.32 | $49.56 | 36300 |
| 2022-03-14 | -80.61 | $48.49 | 74300 |
| 2022-03-11 | -73.38 | $48.90 | 38100 |
| 2022-03-10 | -65.54 | $49.50 | 62800 |
| 2022-03-09 | -59.38 | $49.88 | 38900 |
| 2022-03-08 | -83.27 | $48.58 | 84200 |
| 2022-03-07 | -74.08 | $49.08 | 94400 |
| 2022-03-04 | -46.51 | $50.58 | 47300 |
| 2022-03-03 | -40.99 | $50.88 | 35600 |
| 2022-03-02 | -43.45 | $51.08 | 30300 |
| 2022-03-01 | -57.21 | $50.25 | 22100 |
| 2022-02-28 | -50.58 | $50.65 | 56400 |
| 2022-02-25 | -48.26 | $50.79 | 28700 |
| 2022-02-24 | -67.00 | $49.66 | 100800 |
| 2022-02-23 | -99.59 | $48.90 | 90700 |
| 2022-02-22 | -91.76 | $49.80 | 148500 |
| 2022-02-18 | -76.69 | $50.41 | 74300 |
| 2022-02-17 | -69.93 | $50.70 | 42500 |
| 2022-02-16 | -45.92 | $51.73 | 33400 |
| 2022-02-15 | -46.62 | $51.70 | 30400 |
| 2022-02-14 | -62.47 | $51.02 | 69100 |
| 2022-02-11 | -62.85 | $51.13 | 60800 |
| 2022-02-10 | -53.35 | $52.06 | 43600 |
| 2022-02-09 | -35.39 | $53.08 | 30700 |
| 2022-02-08 | -48.77 | $52.32 | 30700 |
| 2022-02-07 | -53.87 | $52.03 | 54400 |
| 2022-02-04 | -49.30 | $52.29 | 50000 |
| 2022-02-03 | -47.36 | $52.40 | 34700 |
| 2022-02-02 | -34.33 | $53.58 | 25400 |
| 2022-02-01 | -48.42 | $52.84 | 38200 |
| 2022-01-31 | -52.82 | $52.59 | 176700 |
| 2022-01-28 | -66.17 | $51.69 | 61400 |
| 2022-01-27 | -85.36 | $50.46 | 55500 |
| 2022-01-26 | -83.68 | $50.58 | 84800 |
| 2022-01-25 | -81.17 | $50.76 | 76800 |
| 2022-01-24 | -72.25 | $51.40 | 300200 |
| 2022-01-21 | -99.63 | $51.24 | 131200 |
| 2022-01-20 | -98.73 | $51.92 | 72200 |
| 2022-01-19 | -99.26 | $52.53 | 27200 |
| 2022-01-18 | -98.37 | $52.97 | 72700 |
| 2022-01-14 | -77.11 | $54.02 | 32900 |
| 2022-01-13 | -77.71 | $54.00 | 34800 |
| 2022-01-12 | -51.51 | $54.87 | 69400 |
| 2022-01-11 | -60.84 | $54.56 | 44600 |
| 2022-01-10 | -71.39 | $54.21 | 129800 |
| 2022-01-07 | -68.69 | $54.32 | 28600 |
| 2022-01-06 | -55.62 | $54.75 | 199300 |
| 2022-01-05 | -54.10 | $54.80 | 41500 |
| 2022-01-04 | -25.53 | $55.74 | 32900 |
| 2022-01-03 | -22.19 | $55.85 | 35300 |
| 2021-12-31 | -12.27 | $56.11 | 24300 |
| 2021-12-30 | -14.88 | $56.01 | 20000 |
| 2021-12-29 | -2.51 | $56.24 | 24100 |
| 2021-12-28 | -6.55 | $56.03 | 24400 |
| 2021-12-27 | -0.59 | $56.10 | 29900 |
| 2021-12-23 | -15.58 | $55.35 | 27600 |
| 2021-12-22 | -25.32 | $55.05 | 19700 |
| 2021-12-21 | -43.18 | $54.50 | 52100 |
| 2021-12-20 | -67.21 | $53.76 | 42700 |
| 2021-12-17 | -53.90 | $54.17 | 18800 |
| 2021-12-16 | -27.27 | $54.99 | 33500 |
| 2021-12-15 | -4.46 | $55.32 | 20200 |
| 2021-12-14 | -39.03 | $54.39 | 26700 |
| 2021-12-13 | -20.82 | $54.88 | 27800 |
| 2021-12-10 | -4.87 | $55.29 | 29800 |
| 2021-12-09 | -21.21 | $54.83 | 40000 |
| 2021-12-08 | -9.09 | $55.15 | 16900 |
| 2021-12-07 | -15.91 | $54.97 | 55800 |
| 2021-12-06 | -57.95 | $53.86 | 29200 |
| 2021-12-03 | -81.82 | $53.23 | 33600 |
| 2021-12-02 | -73.52 | $53.53 | 18200 |
| 2021-12-01 | -100.00 | $53.00 | 42200 |
| 2021-11-30 | -94.79 | $53.39 | 41300 |
| 2021-11-29 | -39.83 | $54.45 | 15300 |
| 2021-11-26 | -64.17 | $53.76 | 12400 |
| 2021-11-24 | -19.48 | $54.87 | 6600 |
| 2021-11-23 | -24.01 | $54.72 | 28400 |
| 2021-11-22 | -26.88 | $54.64 | 11500 |
| 2021-11-19 | -10.63 | $54.87 | 9900 |
| 2021-11-18 | -8.73 | $54.90 | 11500 |
| 2021-11-17 | -15.44 | $54.70 | 17400 |
| 2021-11-16 | -7.09 | $54.92 | 11800 |
| 2021-11-15 | -13.75 | $54.49 | 11700 |
| 2021-11-12 | -4.52 | $54.50 | 14300 |
| 2021-11-11 | -17.47 | $54.07 | 31200 |
| 2021-11-10 | -18.75 | $53.99 | 14600 |
| 2021-11-09 | -5.54 | $54.40 | 24400 |
| 2021-11-08 | -5.54 | $54.40 | 15200 |
| 2021-11-05 | -5.56 | $54.39 | 15200 |
| 2021-11-04 | 0.00 | $54.14 | 19500 |
| 2021-11-03 | 0.00 | $53.73 | 8200 |
| 2021-11-02 | -0.99 | $53.47 | 10500 |
| 2021-11-01 | -7.04 | $53.17 | 15900 |
| 2021-10-29 | -0.77 | $53.17 | 16200 |
| 2021-10-28 | -5.93 | $52.94 | 5900 |
| 2021-10-27 | -14.69 | $52.60 | 7500 |
| 2021-10-26 | -5.67 | $52.95 | 12400 |
| 2021-10-25 | -4.07 | $52.83 | 17900 |
| 2021-10-22 | -3.05 | $52.79 | 14100 |
| 2021-10-21 | -0.30 | $52.65 | 92700 |
| 2021-10-20 | -1.90 | $52.39 | 11300 |
| 2021-10-19 | -1.02 | $52.19 | 10400 |
| 2021-10-18 | -2.33 | $51.80 | 13000 |
| 2021-10-15 | -5.60 | $51.65 | 31100 |
| 2021-10-14 | -18.75 | $51.37 | 16100 |
| 2021-10-13 | -60.75 | $50.44 | 10500 |
| 2021-10-12 | -68.60 | $50.21 | 12300 |
| 2021-10-11 | -65.19 | $50.31 | 10900 |
| 2021-10-08 | -56.67 | $50.59 | 32900 |
| 2021-10-07 | -56.35 | $50.70 | 15500 |
| 2021-10-06 | -70.59 | $50.24 | 16200 |
| 2021-10-05 | -75.85 | $50.07 | 47500 |
| 2021-10-04 | -93.33 | $49.52 | 30700 |
| 2021-10-01 | -75.89 | $50.21 | 41000 |
| 2021-09-30 | -100.00 | $49.75 | 54500 |
| 2021-09-29 | -91.76 | $50.31 | 101100 |
| 2021-09-28 | -94.01 | $50.25 | 19300 |
| 2021-09-27 | -53.87 | $51.34 | 6600 |
| 2021-09-24 | -43.91 | $51.61 | 7800 |
| 2021-09-23 | -43.54 | $51.62 | 13100 |
| 2021-09-22 | -63.47 | $51.08 | 13800 |
| 2021-09-21 | -79.70 | $50.64 | 14200 |
| 2021-09-20 | -79.34 | $50.65 | 42800 |
| 2021-09-17 | -100.00 | $51.41 | 14800 |
| 2021-09-16 | -38.33 | $52.11 | 5800 |
| 2021-09-15 | -36.11 | $52.15 | 9100 |
| 2021-09-14 | -61.11 | $51.70 | 17300 |
| 2021-09-13 | -50.00 | $51.90 | 8400 |
| 2021-09-10 | -50.56 | $51.89 | 15900 |
| 2021-09-09 | -37.22 | $52.13 | 25100 |
| 2021-09-08 | -25.00 | $52.35 | 13600 |
| 2021-09-07 | -24.44 | $52.36 | 960900 |
| 2021-09-03 | -7.22 | $52.67 | 7800 |
| 2021-09-02 | -6.67 | $52.68 | 25400 |
| 2021-09-01 | -15.00 | $52.53 | 27100 |
| 2021-08-31 | -14.44 | $52.54 | 16100 |
| 2021-08-30 | -3.89 | $52.73 | 9300 |
| 2021-08-27 | -5.26 | $52.44 | 14400 |
| 2021-08-26 | -21.48 | $52.06 | 56300 |
| 2021-08-25 | -4.44 | $52.29 | 12000 |
| 2021-08-24 | -15.56 | $52.14 | 13900 |
| 2021-08-23 | -6.90 | $52.22 | 18600 |
| 2021-08-20 | -22.56 | $51.90 | 14700 |
| 2021-08-19 | -57.14 | $51.44 | 48200 |
| 2021-08-18 | -46.67 | $51.29 | 31000 |
| 2021-08-17 | -15.90 | $51.89 | 30800 |
| 2021-08-16 | 0.00 | $52.20 | 17700 |
| 2021-08-13 | -0.72 | $51.94 | 7300 |
| 2021-08-12 | 0.00 | $51.82 | 19000 |
| 2021-08-11 | -6.15 | $51.62 | 5400 |
| 2021-08-10 | -10.77 | $51.50 | 14700 |
| 2021-08-09 | -13.85 | $51.42 | 7600 |
| 2021-08-06 | -6.54 | $51.61 | 6600 |
| 2021-08-05 | -3.15 | $51.64 | 51600 |
| 2021-08-04 | -13.78 | $51.37 | 9100 |
| 2021-08-03 | -9.84 | $51.47 | 44400 |
| 2021-08-02 | -24.02 | $51.11 | 35200 |
| 2021-07-30 | -13.73 | $51.19 | 43300 |
| 2021-07-29 | -3.00 | $51.44 | 46400 |
| 2021-07-28 | -10.36 | $51.17 | 17500 |
| 2021-07-27 | -6.91 | $51.20 | 36100 |
| 2021-07-26 | -0.91 | $51.33 | 54600 |
| 2021-07-23 | -1.67 | $51.31 | 33100 |
| 2021-07-22 | -2.02 | $50.70 | 36300 |
| 2021-07-21 | -8.42 | $50.45 | 38200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.56
2026-07-17
Close Price
$81.86
Vol: 12300Average Directional Index - Detailed Analysis
Minimum
6.64
Average
20.96
Maximum
70.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.56 | $81.86 | 12300 |
| 2026-07-16 | 12.75 | $82.58 | 75547 |
| 2026-07-15 | 12.36 | $82.57 | 24540 |
| 2026-07-14 | 12.10 | $82.08 | 26300 |
| 2026-07-13 | 12.08 | $81.98 | 18700 |
| 2026-07-10 | 12.05 | $82.36 | 45604 |
| 2026-07-09 | 12.03 | $81.80 | 28700 |
| 2026-07-08 | 12.32 | $81.34 | 36000 |
| 2026-07-07 | 12.93 | $81.60 | 56500 |
| 2026-07-06 | 13.07 | $81.70 | 30000 |
| 2026-07-02 | 13.21 | $81.47 | 14200 |
| 2026-07-01 | 13.41 | $81.35 | 27934 |
| 2026-06-30 | 13.74 | $81.36 | 42629 |
| 2026-06-29 | 14.26 | $80.84 | 21358 |
| 2026-06-26 | 14.90 | $79.84 | 14700 |
| 2026-06-25 | 15.01 | $79.60 | 29115 |
| 2026-06-24 | 15.17 | $79.68 | 18250 |
| 2026-06-23 | 15.35 | $79.63 | 28100 |
| 2026-06-22 | 15.32 | $80.32 | 36034 |
| 2026-06-18 | 15.75 | $80.87 | 19600 |
| 2026-06-17 | 16.52 | $80.41 | 45200 |
| 2026-06-16 | 17.33 | $81.50 | 44827 |
| 2026-06-15 | 17.43 | $81.56 | 89600 |
| 2026-06-12 | 17.50 | $80.62 | 52538 |
| 2026-06-11 | 18.30 | $80.09 | 34200 |
| 2026-06-10 | 19.08 | $79.09 | 19500 |
| 2026-06-09 | 19.67 | $80.00 | 36926 |
| 2026-06-08 | 20.29 | $80.03 | 40133 |
| 2026-06-05 | 20.87 | $80.09 | 26456 |
| 2026-06-04 | 21.48 | $81.67 | 43000 |
| 2026-06-03 | 20.94 | $81.25 | 117200 |
| 2026-06-02 | 20.54 | $81.67 | 29546 |
| 2026-06-01 | 19.85 | $81.55 | 22148 |
| 2026-05-29 | 19.14 | $81.28 | 183900 |
| 2026-05-28 | 18.40 | $81.18 | 136432 |
| 2026-05-27 | 17.73 | $80.84 | 17800 |
| 2026-05-26 | 17.18 | $80.87 | 30020 |
| 2026-05-22 | 16.59 | $80.68 | 38800 |
| 2026-05-21 | 16.06 | $80.30 | 15900 |
| 2026-05-20 | 15.75 | $80.06 | 20135 |
| 2026-05-19 | 15.58 | $79.33 | 20700 |
| 2026-05-18 | 15.64 | $79.80 | 20317 |
| 2026-05-15 | 15.65 | $79.56 | 15600 |
| 2026-05-14 | 15.49 | $80.27 | 38419 |
| 2026-05-13 | 15.15 | $79.53 | 25700 |
| 2026-05-12 | 15.22 | $79.28 | 37400 |
| 2026-05-11 | 15.44 | $79.34 | 36529 |
| 2026-05-08 | 15.42 | $79.36 | 20832 |
| 2026-05-07 | 15.28 | $79.15 | 39500 |
| 2026-05-06 | 15.14 | $79.34 | 38522 |
| 2026-05-05 | 15.06 | $78.41 | 40500 |
| 2026-05-04 | 15.45 | $77.84 | 49000 |
| 2026-05-01 | 16.02 | $78.25 | 33100 |
| 2026-04-30 | 16.26 | $78.34 | 34400 |
| 2026-04-29 | 16.72 | $77.58 | 33500 |
| 2026-04-28 | 17.55 | $77.76 | 34705 |
| 2026-04-27 | 18.40 | $77.98 | 27600 |
| 2026-04-24 | 19.15 | $78.04 | 33349 |
| 2026-04-23 | 19.93 | $77.69 | 35100 |
| 2026-04-22 | 20.81 | $77.96 | 47500 |
| 2026-04-21 | 21.34 | $77.30 | 48300 |
| 2026-04-20 | 21.89 | $77.99 | 43610 |
| 2026-04-17 | 22.13 | $78.15 | 23100 |
| 2026-04-16 | 22.38 | $77.24 | 42200 |
| 2026-04-15 | 23.06 | $77.04 | 33900 |
| 2026-04-14 | 23.88 | $76.64 | 34515 |
| 2026-04-13 | 24.95 | $75.87 | 47100 |
| 2026-04-10 | 26.13 | $75.20 | 80800 |
| 2026-04-09 | 27.23 | $75.51 | 41700 |
| 2026-04-08 | 28.38 | $75.22 | 31232 |
| 2026-04-07 | 29.39 | $73.39 | 51980 |
| 2026-04-06 | 29.39 | $73.54 | 160146 |
| 2026-04-02 | 29.46 | $73.06 | 134738 |
| 2026-04-01 | 29.24 | $72.99 | 96400 |
| 2026-03-31 | 29.21 | $72.60 | 315500 |
| 2026-03-30 | 28.73 | $70.75 | 550100 |
| 2026-03-27 | 27.35 | $70.83 | 370029 |
| 2026-03-26 | 25.97 | $71.98 | 104741 |
| 2026-03-25 | 24.83 | $73.03 | 134700 |
| 2026-03-24 | 23.92 | $72.71 | 181700 |
| 2026-03-23 | 22.83 | $73.04 | 287700 |
| 2026-03-20 | 21.78 | $72.13 | 71600 |
| 2026-03-19 | 20.10 | $73.46 | 113400 |
| 2026-03-18 | 18.64 | $73.53 | 46721 |
| 2026-03-17 | 17.30 | $74.67 | 27508 |
| 2026-03-16 | 16.32 | $74.57 | 138300 |
| 2026-03-13 | 15.09 | $73.88 | 178027 |
| 2026-03-12 | 13.71 | $74.29 | 166800 |
| 2026-03-11 | 12.45 | $75.39 | 73000 |
| 2026-03-10 | 11.42 | $75.71 | 23912 |
| 2026-03-09 | 10.51 | $76.02 | 32311 |
| 2026-03-06 | 9.30 | $75.36 | 27107 |
| 2026-03-05 | 8.33 | $76.31 | 27700 |
| 2026-03-04 | 7.63 | $76.63 | 75800 |
| 2026-03-03 | 7.29 | $76.35 | 42416 |
| 2026-03-02 | 6.65 | $77.12 | 31307 |
| 2026-02-27 | 6.64 | $76.97 | 30100 |
| 2026-02-26 | 6.91 | $77.18 | 40000 |
| 2026-02-25 | 7.25 | $77.54 | 13800 |
| 2026-02-24 | 7.34 | $76.87 | 16911 |
| 2026-02-23 | 7.50 | $76.36 | 33300 |
| 2026-02-20 | 7.67 | $77.04 | 19900 |
| 2026-02-19 | 7.92 | $76.51 | 19918 |
| 2026-02-18 | 7.83 | $76.69 | 23222 |
| 2026-02-17 | 7.91 | $76.24 | 52855 |
| 2026-02-13 | 7.58 | $76.14 | 21833 |
| 2026-02-12 | 7.47 | $76.00 | 18600 |
| 2026-02-11 | 7.36 | $77.26 | 22601 |
| 2026-02-10 | 7.56 | $77.05 | 26100 |
| 2026-02-09 | 7.85 | $77.33 | 29231 |
| 2026-02-06 | 8.16 | $77.03 | 43120 |
| 2026-02-05 | 8.40 | $75.32 | 31300 |
| 2026-02-04 | 7.71 | $75.77 | 97118 |
| 2026-02-03 | 7.29 | $76.32 | 59800 |
| 2026-02-02 | 6.90 | $77.16 | 27800 |
| 2026-01-30 | 7.11 | $76.71 | 39010 |
| 2026-01-29 | 7.28 | $77.18 | 27900 |
| 2026-01-28 | 7.46 | $77.22 | 41511 |
| 2026-01-27 | 7.50 | $77.27 | 73500 |
| 2026-01-26 | 7.49 | $76.86 | 60215 |
| 2026-01-23 | 7.82 | $76.27 | 26300 |
| 2026-01-22 | 7.91 | $76.17 | 15933 |
| 2026-01-21 | 8.05 | $76.00 | 29263 |
| 2026-01-20 | 7.96 | $75.18 | 62300 |
| 2026-01-16 | 7.56 | $76.69 | 72702 |
| 2026-01-15 | 7.57 | $76.74 | 18110 |
| 2026-01-14 | 7.46 | $76.61 | 21100 |
| 2026-01-13 | 7.77 | $76.86 | 22900 |
| 2026-01-12 | 7.52 | $77.05 | 23000 |
| 2026-01-09 | 7.25 | $76.84 | 32114 |
| 2026-01-08 | 7.12 | $76.22 | 20800 |
| 2026-01-07 | 7.48 | $76.33 | 18505 |
| 2026-01-06 | 7.64 | $76.41 | 25500 |
| 2026-01-05 | 8.01 | $76.01 | 45400 |
| 2026-01-02 | 8.21 | $75.63 | 44425 |
| 2025-12-31 | 8.19 | $75.59 | 45300 |
| 2025-12-30 | 8.33 | $76.18 | 23500 |
| 2025-12-29 | 8.48 | $76.39 | 41311 |
| 2025-12-26 | 8.61 | $76.67 | 12065 |
| 2025-12-24 | 8.43 | $76.69 | 12900 |
| 2025-12-23 | 8.30 | $76.46 | 23800 |
| 2025-12-22 | 8.35 | $76.10 | 41900 |
| 2025-12-19 | 8.62 | $75.49 | 18325 |
| 2025-12-18 | 8.74 | $75.11 | 17616 |
| 2025-12-17 | 8.86 | $74.54 | 24600 |
| 2025-12-16 | 8.80 | $75.34 | 22000 |
| 2025-12-15 | 9.07 | $75.59 | 36944 |
| 2025-12-12 | 9.34 | $75.48 | 22900 |
| 2025-12-11 | 9.63 | $76.41 | 61043 |
| 2025-12-10 | 9.72 | $76.03 | 35200 |
| 2025-12-09 | 10.05 | $75.60 | 76800 |
| 2025-12-08 | 10.45 | $75.61 | 28900 |
| 2025-12-05 | 10.91 | $75.90 | 51500 |
| 2025-12-04 | 11.34 | $75.82 | 17500 |
| 2025-12-03 | 11.93 | $75.82 | 20046 |
| 2025-12-02 | 12.55 | $75.70 | 36203 |
| 2025-12-01 | 13.10 | $75.56 | 19406 |
| 2025-11-28 | 13.68 | $75.91 | 8300 |
| 2025-11-26 | 14.34 | $75.66 | 29729 |
| 2025-11-25 | 15.07 | $75.16 | 30543 |
| 2025-11-24 | 15.47 | $74.37 | 29100 |
| 2025-11-21 | 15.34 | $73.60 | 58345 |
| 2025-11-20 | 14.86 | $72.56 | 16400 |
| 2025-11-19 | 14.36 | $73.69 | 19120 |
| 2025-11-18 | 14.21 | $73.41 | 39412 |
| 2025-11-17 | 13.73 | $73.70 | 16628 |
| 2025-11-14 | 13.45 | $74.44 | 20500 |
| 2025-11-13 | 13.32 | $74.45 | 62000 |
| 2025-11-12 | 13.50 | $75.46 | 30904 |
| 2025-11-11 | 14.05 | $75.49 | 47934 |
| 2025-11-10 | 14.65 | $75.24 | 28400 |
| 2025-11-07 | 15.36 | $74.21 | 17723 |
| 2025-11-06 | 15.18 | $74.10 | 25828 |
| 2025-11-05 | 15.41 | $74.82 | 56200 |
| 2025-11-04 | 16.03 | $74.51 | 26400 |
| 2025-11-03 | 16.52 | $75.21 | 26721 |
| 2025-10-31 | 17.37 | $75.30 | 31800 |
| 2025-10-30 | 18.15 | $75.41 | 29508 |
| 2025-10-29 | 18.65 | $75.90 | 32437 |
| 2025-10-28 | 18.77 | $76.03 | 41827 |
| 2025-10-27 | 19.00 | $75.94 | 29600 |
| 2025-10-24 | 19.40 | $75.01 | 54300 |
| 2025-10-23 | 20.41 | $74.46 | 33502 |
| 2025-10-22 | 20.94 | $74.11 | 20303 |
| 2025-10-21 | 21.49 | $74.55 | 20302 |
| 2025-10-20 | 22.52 | $74.65 | 19700 |
| 2025-10-17 | 23.64 | $73.98 | 17016 |
| 2025-10-16 | 24.19 | $73.63 | 16200 |
| 2025-10-15 | 24.76 | $73.99 | 14100 |
| 2025-10-14 | 25.59 | $73.92 | 25800 |
| 2025-10-13 | 26.02 | $74.03 | 33800 |
| 2025-10-10 | 26.93 | $73.00 | 20615 |
| 2025-10-09 | 27.90 | $74.69 | 19604 |
| 2025-10-08 | 28.19 | $75.02 | 25730 |
| 2025-10-07 | 28.25 | $74.73 | 37600 |
| 2025-10-06 | 28.31 | $75.14 | 36025 |
| 2025-10-03 | 27.81 | $75.04 | 146707 |
| 2025-10-02 | 27.24 | $75.07 | 28900 |
| 2025-10-01 | 26.90 | $74.99 | 21318 |
| 2025-09-30 | 26.62 | $74.72 | 16100 |
| 2025-09-29 | 26.48 | $74.31 | 40100 |
| 2025-09-26 | 26.51 | $74.28 | 15500 |
| 2025-09-25 | 26.74 | $73.84 | 24419 |
| 2025-09-24 | 27.29 | $74.12 | 21700 |
| 2025-09-23 | 27.38 | $74.36 | 25004 |
| 2025-09-22 | 26.94 | $74.69 | 22445 |
| 2025-09-19 | 26.49 | $74.45 | 9900 |
| 2025-09-18 | 26.26 | $74.21 | 15900 |
| 2025-09-17 | 25.82 | $74.00 | 16100 |
| 2025-09-16 | 25.61 | $74.03 | 15700 |
| 2025-09-15 | 25.07 | $74.20 | 17520 |
| 2025-09-12 | 24.55 | $73.95 | 70546 |
| 2025-09-11 | 24.02 | $74.09 | 20900 |
| 2025-09-10 | 23.49 | $73.42 | 22826 |
| 2025-09-09 | 23.22 | $73.15 | 22434 |
| 2025-09-08 | 23.27 | $73.12 | 20504 |
| 2025-09-05 | 23.31 | $72.79 | 12229 |
| 2025-09-04 | 23.34 | $72.96 | 20347 |
| 2025-09-03 | 23.66 | $72.54 | 23814 |
| 2025-09-02 | 24.32 | $72.22 | 26700 |
| 2025-08-29 | 25.29 | $72.55 | 20300 |
| 2025-08-28 | 25.32 | $72.86 | 18522 |
| 2025-08-27 | 25.17 | $72.71 | 18100 |
| 2025-08-26 | 25.10 | $72.65 | 22800 |
| 2025-08-25 | 25.16 | $72.44 | 21211 |
| 2025-08-22 | 25.11 | $72.68 | 23500 |
| 2025-08-21 | 25.06 | $71.73 | 18200 |
| 2025-08-20 | 25.66 | $71.86 | 19900 |
| 2025-08-19 | 26.30 | $72.08 | 24100 |
| 2025-08-18 | 26.39 | $72.35 | 16500 |
| 2025-08-15 | 26.04 | $72.46 | 62700 |
| 2025-08-14 | 25.45 | $72.70 | 28200 |
| 2025-08-13 | 24.76 | $72.81 | 20200 |
| 2025-08-12 | 23.99 | $72.43 | 41300 |
| 2025-08-11 | 23.42 | $71.71 | 27900 |
| 2025-08-08 | 23.12 | $71.83 | 23800 |
| 2025-08-07 | 22.81 | $71.28 | 34000 |
| 2025-08-06 | 22.60 | $71.30 | 32700 |
| 2025-08-05 | 22.64 | $70.85 | 37300 |
| 2025-08-04 | 22.69 | $71.42 | 89000 |
| 2025-08-01 | 22.75 | $70.11 | 59100 |
| 2025-07-31 | 23.50 | $70.88 | 24000 |
| 2025-07-30 | 23.26 | $71.23 | 20100 |
| 2025-07-29 | 22.73 | $71.12 | 26600 |
| 2025-07-28 | 22.07 | $71.32 | 30700 |
| 2025-07-25 | 21.47 | $71.33 | 19000 |
| 2025-07-24 | 20.76 | $71.07 | 36500 |
| 2025-07-23 | 20.06 | $70.92 | 33500 |
| 2025-07-22 | 19.57 | $70.50 | 31700 |
| 2025-07-21 | 19.27 | $70.47 | 21200 |
| 2025-07-18 | 18.74 | $70.35 | 36500 |
| 2025-07-17 | 18.30 | $70.53 | 30200 |
| 2025-07-16 | 17.90 | $69.98 | 25700 |
| 2025-07-15 | 17.82 | $69.77 | 48500 |
| 2025-07-14 | 17.40 | $70.06 | 32100 |
| 2025-07-11 | 17.11 | $69.96 | 46800 |
| 2025-07-10 | 16.71 | $70.34 | 44200 |
| 2025-07-09 | 16.08 | $70.18 | 25700 |
| 2025-07-08 | 15.59 | $69.80 | 23400 |
| 2025-07-07 | 15.22 | $69.92 | 29000 |
| 2025-07-03 | 14.84 | $70.41 | 47900 |
| 2025-07-02 | 14.08 | $69.93 | 26600 |
| 2025-07-01 | 13.60 | $69.69 | 30600 |
| 2025-06-30 | 13.12 | $69.63 | 37600 |
| 2025-06-27 | 12.70 | $69.19 | 38100 |
| 2025-06-26 | 12.45 | $68.86 | 53300 |
| 2025-06-25 | 12.46 | $68.36 | 22700 |
| 2025-06-24 | 12.67 | $68.47 | 63100 |
| 2025-06-23 | 12.94 | $67.75 | 36900 |
| 2025-06-20 | 13.50 | $67.09 | 36600 |
| 2025-06-18 | 13.94 | $67.41 | 24900 |
| 2025-06-17 | 14.65 | $67.62 | 29400 |
| 2025-06-16 | 15.31 | $68.14 | 57900 |
| 2025-06-13 | 15.65 | $67.62 | 206100 |
| 2025-06-12 | 16.12 | $68.61 | 29700 |
| 2025-06-11 | 16.02 | $68.35 | 39600 |
| 2025-06-10 | 15.91 | $68.40 | 52500 |
| 2025-06-09 | 15.87 | $68.19 | 44900 |
| 2025-06-06 | 15.82 | $68.41 | 55400 |
| 2025-06-05 | 15.72 | $67.71 | 109100 |
| 2025-06-04 | 15.74 | $68.02 | 57700 |
| 2025-06-03 | 15.63 | $67.93 | 24600 |
| 2025-06-02 | 15.60 | $67.54 | 42200 |
| 2025-05-30 | 15.76 | $67.27 | 42600 |
| 2025-05-29 | 16.02 | $67.28 | 28600 |
| 2025-05-28 | 16.12 | $66.91 | 34000 |
| 2025-05-27 | 16.33 | $67.19 | 54300 |
| 2025-05-23 | 16.61 | $66.11 | 30400 |
| 2025-05-22 | 17.29 | $66.40 | 43100 |
| 2025-05-21 | 17.69 | $66.65 | 42200 |
| 2025-05-20 | 17.99 | $67.70 | 33100 |
| 2025-05-19 | 17.83 | $68.01 | 35000 |
| 2025-05-16 | 17.66 | $67.84 | 38600 |
| 2025-05-15 | 17.55 | $67.26 | 43800 |
| 2025-05-14 | 17.59 | $66.89 | 32800 |
| 2025-05-13 | 17.80 | $66.88 | 54200 |
| 2025-05-12 | 18.01 | $66.51 | 82700 |
| 2025-05-09 | 18.47 | $64.65 | 38200 |
| 2025-05-08 | 19.30 | $64.81 | 62800 |
| 2025-05-07 | 20.20 | $64.50 | 20300 |
| 2025-05-06 | 20.87 | $64.19 | 54300 |
| 2025-05-05 | 21.49 | $64.63 | 41900 |
| 2025-05-02 | 22.31 | $65.00 | 71100 |
| 2025-05-01 | 23.23 | $63.99 | 31700 |
| 2025-04-30 | 23.99 | $63.66 | 71900 |
| 2025-04-29 | 24.40 | $63.37 | 29900 |
| 2025-04-28 | 25.02 | $63.02 | 59000 |
| 2025-04-25 | 25.47 | $62.94 | 38900 |
| 2025-04-24 | 25.97 | $62.67 | 64900 |
| 2025-04-23 | 26.40 | $61.60 | 79600 |
| 2025-04-22 | 26.83 | $60.73 | 111800 |
| 2025-04-21 | 26.57 | $59.36 | 38600 |
| 2025-04-17 | 25.95 | $60.72 | 55700 |
| 2025-04-16 | 25.73 | $60.89 | 19600 |
| 2025-04-15 | 25.50 | $62.08 | 36700 |
| 2025-04-14 | 25.71 | $62.25 | 37700 |
| 2025-04-11 | 25.92 | $61.65 | 43800 |
| 2025-04-10 | 25.72 | $60.57 | 190600 |
| 2025-04-09 | 25.22 | $62.14 | 341300 |
| 2025-04-08 | 24.68 | $57.29 | 249400 |
| 2025-04-07 | 23.07 | $58.06 | 281800 |
| 2025-04-04 | 21.12 | $58.41 | 56500 |
| 2025-04-03 | 19.46 | $61.96 | 29400 |
| 2025-04-02 | 18.64 | $64.67 | 18000 |
| 2025-04-01 | 18.58 | $64.26 | 21300 |
| 2025-03-31 | 18.23 | $64.16 | 176200 |
| 2025-03-28 | 17.66 | $63.60 | 34500 |
| 2025-03-27 | 17.34 | $64.71 | 15100 |
| 2025-03-26 | 17.51 | $65.04 | 12100 |
| 2025-03-25 | 17.87 | $65.68 | 16000 |
| 2025-03-24 | 18.58 | $65.47 | 26800 |
| 2025-03-21 | 19.26 | $64.53 | 17800 |
| 2025-03-20 | 19.15 | $64.77 | 28200 |
| 2025-03-19 | 19.37 | $64.79 | 20700 |
| 2025-03-18 | 19.54 | $64.21 | 23700 |
| 2025-03-17 | 19.41 | $64.94 | 139600 |
| 2025-03-14 | 19.37 | $64.46 | 32000 |
| 2025-03-13 | 18.66 | $63.12 | 43700 |
| 2025-03-12 | 17.43 | $64.05 | 27700 |
| 2025-03-11 | 16.34 | $63.83 | 51700 |
| 2025-03-10 | 15.15 | $64.44 | 43800 |
| 2025-03-07 | 14.10 | $66.00 | 108100 |
| 2025-03-06 | 13.52 | $65.44 | 49200 |
| 2025-03-05 | 12.98 | $66.20 | 40000 |
| 2025-03-04 | 12.60 | $65.75 | 31700 |
| 2025-03-03 | 12.19 | $66.53 | 27100 |
| 2025-02-28 | 12.18 | $67.45 | 38100 |
| 2025-02-27 | 11.99 | $66.43 | 15700 |
| 2025-02-26 | 11.92 | $67.54 | 18900 |
| 2025-02-25 | 12.37 | $67.57 | 14700 |
| 2025-02-24 | 12.61 | $67.70 | 22100 |
| 2025-02-21 | 13.27 | $67.97 | 29500 |
| 2025-02-20 | 13.79 | $68.96 | 31600 |
| 2025-02-19 | 13.73 | $69.13 | 18000 |
| 2025-02-18 | 13.53 | $68.94 | 20300 |
| 2025-02-14 | 13.49 | $68.74 | 15800 |
| 2025-02-13 | 13.44 | $68.80 | 18400 |
| 2025-02-12 | 13.47 | $68.17 | 18800 |
| 2025-02-11 | 13.88 | $68.41 | 21000 |
| 2025-02-10 | 14.05 | $68.17 | 19900 |
| 2025-02-07 | 14.28 | $67.75 | 43200 |
| 2025-02-06 | 14.53 | $68.26 | 45000 |
| 2025-02-05 | 14.94 | $67.89 | 18200 |
| 2025-02-04 | 15.59 | $67.40 | 23400 |
| 2025-02-03 | 16.26 | $67.04 | 107400 |
| 2025-01-31 | 16.83 | $67.29 | 13600 |
| 2025-01-30 | 17.36 | $67.68 | 12200 |
| 2025-01-29 | 18.18 | $67.28 | 18600 |
| 2025-01-28 | 19.05 | $67.38 | 36100 |
| 2025-01-27 | 19.96 | $66.87 | 15100 |
| 2025-01-24 | 20.53 | $67.87 | 24600 |
| 2025-01-23 | 21.18 | $67.94 | 24800 |
| 2025-01-22 | 22.00 | $67.60 | 32400 |
| 2025-01-21 | 22.93 | $67.34 | 23600 |
| 2025-01-17 | 24.03 | $66.78 | 17300 |
| 2025-01-16 | 24.94 | $66.34 | 26200 |
| 2025-01-15 | 25.58 | $66.20 | 16100 |
| 2025-01-14 | 26.07 | $65.03 | 28400 |
| 2025-01-13 | 25.62 | $65.02 | 68000 |
| 2025-01-10 | 24.95 | $64.94 | 20700 |
| 2025-01-08 | 24.42 | $65.82 | 15900 |
| 2025-01-07 | 24.26 | $65.79 | 18800 |
| 2025-01-06 | 24.15 | $66.42 | 16400 |
| 2025-01-03 | 24.47 | $66.15 | 19700 |
| 2025-01-02 | 24.12 | $65.40 | 73700 |
| 2024-12-31 | 23.46 | $65.43 | 30400 |
| 2024-12-30 | 22.89 | $65.60 | 25400 |
| 2024-12-27 | 22.28 | $66.34 | 15300 |
| 2024-12-26 | 21.98 | $66.93 | 12500 |
| 2024-12-24 | 22.12 | $66.85 | 18300 |
| 2024-12-23 | 22.09 | $66.45 | 24800 |
| 2024-12-20 | 21.60 | $65.84 | 15900 |
| 2024-12-19 | 21.00 | $65.31 | 16400 |
| 2024-12-18 | 20.56 | $65.69 | 19600 |
| 2024-12-17 | 20.27 | $67.60 | 26700 |
| 2024-12-16 | 21.27 | $67.93 | 14100 |
| 2024-12-13 | 21.76 | $67.84 | 13200 |
| 2024-12-12 | 22.28 | $67.86 | 14900 |
| 2024-12-11 | 22.67 | $68.28 | 24200 |
| 2024-12-10 | 22.66 | $67.71 | 21900 |
| 2024-12-09 | 22.88 | $68.11 | 21200 |
| 2024-12-06 | 22.72 | $68.47 | 48800 |
| 2024-12-05 | 22.01 | $68.31 | 18100 |
| 2024-12-04 | 21.35 | $68.43 | 14000 |
| 2024-12-03 | 20.66 | $68.22 | 18800 |
| 2024-12-02 | 20.07 | $68.08 | 43000 |
| 2024-11-29 | 19.51 | $67.93 | 13500 |
| 2024-11-27 | 18.95 | $67.59 | 289500 |
| 2024-11-26 | 18.52 | $67.83 | 21100 |
| 2024-11-25 | 18.08 | $67.46 | 16700 |
| 2024-11-22 | 17.74 | $67.19 | 19500 |
| 2024-11-21 | 17.70 | $66.98 | 20500 |
| 2024-11-20 | 17.76 | $66.42 | 30200 |
| 2024-11-19 | 18.31 | $66.22 | 15600 |
| 2024-11-18 | 18.96 | $65.99 | 23600 |
| 2024-11-15 | 19.77 | $65.72 | 18100 |
| 2024-11-14 | 20.62 | $66.83 | 23100 |
| 2024-11-13 | 20.36 | $67.20 | 39700 |
| 2024-11-12 | 19.65 | $67.33 | 24900 |
| 2024-11-11 | 18.89 | $67.50 | 28900 |
| 2024-11-08 | 17.79 | $67.55 | 34400 |
| 2024-11-07 | 16.63 | $67.29 | 19400 |
| 2024-11-06 | 15.59 | $66.85 | 28900 |
| 2024-11-05 | 14.84 | $65.33 | 14000 |
| 2024-11-04 | 15.23 | $64.61 | 17900 |
| 2024-11-01 | 15.89 | $64.59 | 17500 |
| 2024-10-31 | 16.71 | $64.64 | 16500 |
| 2024-10-30 | 17.56 | $65.56 | 13700 |
| 2024-10-29 | 17.46 | $65.67 | 13300 |
| 2024-10-28 | 17.47 | $65.54 | 14700 |
| 2024-10-25 | 17.61 | $65.35 | 10900 |
| 2024-10-24 | 17.75 | $65.38 | 12300 |
| 2024-10-23 | 18.13 | $65.49 | 19200 |
| 2024-10-22 | 18.51 | $66.10 | 10800 |
| 2024-10-21 | 18.07 | $66.20 | 13200 |
| 2024-10-18 | 17.53 | $66.29 | 12400 |
| 2024-10-17 | 16.60 | $66.09 | 18600 |
| 2024-10-16 | 15.63 | $66.09 | 18600 |
| 2024-10-15 | 14.89 | $65.85 | 33000 |
| 2024-10-14 | 14.11 | $66.36 | 309500 |
| 2024-10-11 | 13.03 | $65.78 | 14900 |
| 2024-10-10 | 12.41 | $65.39 | 17500 |
| 2024-10-09 | 12.08 | $65.49 | 11100 |
| 2024-10-08 | 11.73 | $65.04 | 18300 |
| 2024-10-07 | 11.74 | $64.43 | 16900 |
| 2024-10-04 | 11.97 | $65.04 | 13400 |
| 2024-10-03 | 11.92 | $64.59 | 33300 |
| 2024-10-02 | 12.13 | $64.64 | 25700 |
| 2024-10-01 | 12.43 | $64.52 | 28100 |
| 2024-09-30 | 12.76 | $64.90 | 85800 |
| 2024-09-27 | 12.87 | $64.61 | 17400 |
| 2024-09-26 | 12.72 | $64.77 | 15400 |
| 2024-09-25 | 12.62 | $64.43 | 28200 |
| 2024-09-24 | 12.71 | $64.62 | 101900 |
| 2024-09-23 | 12.85 | $64.39 | 44700 |
| 2024-09-20 | 13.16 | $64.20 | 22200 |
| 2024-09-19 | 13.54 | $64.50 | 28100 |
| 2024-09-18 | 13.62 | $63.49 | 18400 |
| 2024-09-17 | 14.14 | $63.73 | 47200 |
| 2024-09-16 | 14.77 | $63.74 | 14300 |
| 2024-09-13 | 15.43 | $63.70 | 23500 |
| 2024-09-12 | 16.08 | $63.25 | 14600 |
| 2024-09-11 | 16.38 | $62.80 | 17400 |
| 2024-09-10 | 16.24 | $62.18 | 15600 |
| 2024-09-09 | 16.09 | $61.94 | 19800 |
| 2024-09-06 | 15.74 | $61.27 | 36000 |
| 2024-09-05 | 15.36 | $62.11 | 22800 |
| 2024-09-04 | 15.41 | $62.46 | 23600 |
| 2024-09-03 | 15.75 | $62.44 | 73100 |
| 2024-08-30 | 16.13 | $63.87 | 24300 |
| 2024-08-29 | 16.63 | $63.34 | 25600 |
| 2024-08-28 | 17.15 | $63.38 | 24000 |
| 2024-08-27 | 17.87 | $63.65 | 17900 |
| 2024-08-26 | 18.42 | $63.47 | 20200 |
| 2024-08-23 | 18.96 | $63.67 | 19800 |
| 2024-08-22 | 19.60 | $62.92 | 26800 |
| 2024-08-21 | 20.28 | $63.50 | 11800 |
| 2024-08-20 | 20.71 | $63.24 | 54600 |
| 2024-08-19 | 21.16 | $63.33 | 56200 |
| 2024-08-16 | 21.75 | $62.77 | 26300 |
| 2024-08-15 | 22.64 | $62.67 | 17800 |
| 2024-08-14 | 23.65 | $61.87 | 23100 |
| 2024-08-13 | 24.60 | $61.67 | 17900 |
| 2024-08-12 | 25.38 | $60.53 | 20200 |
| 2024-08-09 | 25.56 | $60.61 | 17800 |
| 2024-08-08 | 25.65 | $60.29 | 30600 |
| 2024-08-07 | 25.47 | $58.92 | 30700 |
| 2024-08-06 | 25.22 | $59.37 | 165400 |
| 2024-08-05 | 25.01 | $58.92 | 102800 |
| 2024-08-02 | 24.22 | $60.61 | 42400 |
| 2024-08-01 | 24.25 | $61.31 | 29600 |
| 2024-07-31 | 24.94 | $62.14 | 20700 |
| 2024-07-30 | 26.12 | $61.31 | 21100 |
| 2024-07-29 | 26.84 | $61.49 | 24500 |
| 2024-07-26 | 27.91 | $61.52 | 25200 |
| 2024-07-25 | 29.04 | $60.69 | 23000 |
| 2024-07-24 | 30.06 | $60.88 | 21900 |
| 2024-07-23 | 31.30 | $62.14 | 20900 |
| 2024-07-22 | 32.03 | $62.47 | 15300 |
| 2024-07-19 | 32.80 | $61.67 | 21400 |
| 2024-07-18 | 33.92 | $62.06 | 20300 |
| 2024-07-17 | 34.82 | $62.51 | 896200 |
| 2024-07-16 | 34.86 | $63.46 | 20600 |
| 2024-07-15 | 33.65 | $63.07 | 21300 |
| 2024-07-12 | 32.40 | $62.91 | 24800 |
| 2024-07-11 | 31.15 | $62.42 | 27000 |
| 2024-07-10 | 30.03 | $62.88 | 14400 |
| 2024-07-09 | 28.91 | $62.26 | 16200 |
| 2024-07-08 | 28.01 | $62.21 | 13500 |
| 2024-07-05 | 27.10 | $62.15 | 20300 |
| 2024-07-03 | 26.25 | $61.92 | 17000 |
| 2024-07-02 | 25.56 | $61.59 | 19600 |
| 2024-07-01 | 25.06 | $61.33 | 59900 |
| 2024-06-28 | 24.60 | $61.32 | 16800 |
| 2024-06-27 | 23.83 | $61.48 | 13500 |
| 2024-06-26 | 23.25 | $61.50 | 19500 |
| 2024-06-25 | 22.75 | $61.53 | 18700 |
| 2024-06-24 | 22.15 | $61.33 | 29500 |
| 2024-06-21 | 21.48 | $61.49 | 16600 |
| 2024-06-20 | 20.77 | $61.82 | 27100 |
| 2024-06-18 | 19.48 | $62.08 | 21200 |
| 2024-06-17 | 18.19 | $61.73 | 11800 |
| 2024-06-14 | 16.93 | $61.20 | 13000 |
| 2024-06-13 | 16.07 | $61.26 | 23100 |
| 2024-06-12 | 15.17 | $60.92 | 65000 |
| 2024-06-11 | 14.25 | $60.46 | 101000 |
| 2024-06-10 | 13.90 | $60.11 | 57200 |
| 2024-06-07 | 13.79 | $59.82 | 70700 |
| 2024-06-06 | 13.66 | $60.03 | 64200 |
| 2024-06-05 | 13.52 | $60.09 | 92100 |
| 2024-06-04 | 13.44 | $59.32 | 87200 |
| 2024-06-03 | 14.01 | $59.19 | 95000 |
| 2024-05-31 | 14.68 | $59.09 | 79000 |
| 2024-05-30 | 15.28 | $58.64 | 108000 |
| 2024-05-29 | 15.91 | $58.89 | 108200 |
| 2024-05-28 | 16.24 | $59.34 | 83500 |
| 2024-05-24 | 16.31 | $59.33 | 154500 |
| 2024-05-23 | 16.48 | $59.01 | 90900 |
| 2024-05-22 | 16.67 | $59.25 | 98700 |
| 2024-05-21 | 16.63 | $59.42 | 110600 |
| 2024-05-20 | 16.29 | $59.43 | 83200 |
| 2024-05-17 | 15.94 | $59.19 | 111700 |
| 2024-05-16 | 15.73 | $59.28 | 103600 |
| 2024-05-15 | 15.25 | $59.32 | 282400 |
| 2024-05-14 | 14.81 | $58.61 | 92600 |
| 2024-05-13 | 14.92 | $58.35 | 141900 |
| 2024-05-10 | 15.10 | $58.38 | 114800 |
| 2024-05-09 | 15.36 | $58.13 | 100900 |
| 2024-05-08 | 15.88 | $57.80 | 126700 |
| 2024-05-07 | 16.67 | $57.79 | 110000 |
| 2024-05-06 | 17.39 | $57.79 | 95100 |
| 2024-05-03 | 18.27 | $57.22 | 114900 |
| 2024-05-02 | 18.72 | $56.33 | 131800 |
| 2024-05-01 | 18.42 | $55.94 | 197900 |
| 2024-04-30 | 18.11 | $56.20 | 120600 |
| 2024-04-29 | 17.96 | $56.93 | 140800 |
| 2024-04-26 | 18.18 | $56.84 | 142600 |
| 2024-04-25 | 18.37 | $56.41 | 102100 |
| 2024-04-24 | 18.12 | $56.72 | 92800 |
| 2024-04-23 | 18.32 | $56.71 | 138400 |
| 2024-04-22 | 18.45 | $56.01 | 327300 |
| 2024-04-19 | 18.12 | $55.59 | 118400 |
| 2024-04-18 | 17.42 | $56.10 | 144500 |
| 2024-04-17 | 17.05 | $56.15 | 110600 |
| 2024-04-16 | 16.68 | $56.44 | 153400 |
| 2024-04-15 | 16.53 | $56.61 | 138400 |
| 2024-04-12 | 16.46 | $57.31 | 127700 |
| 2024-04-11 | 16.87 | $58.08 | 96500 |
| 2024-04-10 | 17.57 | $57.56 | 114200 |
| 2024-04-09 | 17.88 | $58.20 | 91700 |
| 2024-04-08 | 18.40 | $58.11 | 114900 |
| 2024-04-05 | 19.33 | $58.11 | 186700 |
| 2024-04-04 | 20.30 | $57.49 | 184200 |
| 2024-04-03 | 21.33 | $58.37 | 195700 |
| 2024-04-02 | 21.82 | $58.37 | 44300 |
| 2024-04-01 | 22.49 | $58.74 | 138400 |
| 2024-03-28 | 22.71 | $58.94 | 95500 |
| 2024-03-27 | 22.72 | $58.81 | 89000 |
| 2024-03-26 | 22.86 | $58.36 | 118300 |
| 2024-03-25 | 23.07 | $58.63 | 114300 |
| 2024-03-22 | 23.07 | $58.80 | 124600 |
| 2024-03-21 | 22.89 | $58.80 | 42600 |
| 2024-03-20 | 22.64 | $58.55 | 102800 |
| 2024-03-19 | 22.66 | $57.98 | 176900 |
| 2024-03-18 | 23.04 | $57.62 | 101400 |
| 2024-03-15 | 23.33 | $57.35 | 92800 |
| 2024-03-14 | 24.01 | $57.92 | 130500 |
| 2024-03-13 | 24.25 | $58.13 | 93600 |
| 2024-03-12 | 24.23 | $58.01 | 111800 |
| 2024-03-11 | 24.30 | $57.46 | 182100 |
| 2024-03-08 | 24.79 | $57.49 | 104700 |
| 2024-03-07 | 25.00 | $57.94 | 119500 |
| 2024-03-06 | 24.91 | $57.56 | 125800 |
| 2024-03-05 | 25.08 | $57.13 | 107300 |
| 2024-03-04 | 25.43 | $57.53 | 126600 |
| 2024-03-01 | 25.04 | $57.69 | 100500 |
| 2024-02-29 | 24.70 | $57.15 | 140100 |
| 2024-02-28 | 24.64 | $57.04 | 108800 |
| 2024-02-27 | 24.70 | $57.06 | 112700 |
| 2024-02-26 | 24.76 | $56.97 | 108000 |
| 2024-02-23 | 24.76 | $57.07 | 90400 |
| 2024-02-22 | 24.62 | $56.93 | 134800 |
| 2024-02-21 | 24.56 | $55.76 | 124100 |
| 2024-02-20 | 25.46 | $55.79 | 83600 |
| 2024-02-16 | 26.15 | $56.18 | 327000 |
| 2024-02-15 | 26.28 | $56.40 | 556100 |
| 2024-02-14 | 26.54 | $56.00 | 110400 |
| 2024-02-13 | 27.16 | $55.49 | 78500 |
| 2024-02-12 | 28.05 | $56.21 | 78600 |
| 2024-02-09 | 27.56 | $56.29 | 204400 |
| 2024-02-08 | 27.12 | $56.05 | 87100 |
| 2024-02-07 | 26.88 | $55.94 | 109200 |
| 2024-02-06 | 26.63 | $55.51 | 110100 |
| 2024-02-05 | 26.74 | $55.34 | 86600 |
| 2024-02-02 | 26.91 | $55.70 | 83300 |
| 2024-02-01 | 27.08 | $55.35 | 96800 |
| 2024-01-31 | 27.70 | $54.74 | 188800 |
| 2024-01-30 | 28.34 | $55.65 | 118100 |
| 2024-01-29 | 27.77 | $55.65 | 2.3M |
| 2024-01-26 | 27.22 | $55.21 | 120300 |
| 2024-01-25 | 26.84 | $55.32 | 81800 |
| 2024-01-24 | 26.44 | $55.15 | 86900 |
| 2024-01-23 | 25.94 | $55.27 | 125800 |
| 2024-01-22 | 25.62 | $55.16 | 114300 |
| 2024-01-19 | 25.29 | $54.86 | 97700 |
| 2024-01-18 | 25.15 | $54.28 | 111500 |
| 2024-01-17 | 25.58 | $53.77 | 101700 |
| 2024-01-16 | 26.54 | $53.99 | 120100 |
| 2024-01-12 | 27.07 | $54.24 | 94200 |
| 2024-01-11 | 27.37 | $54.13 | 83900 |
| 2024-01-10 | 27.90 | $54.14 | 74200 |
| 2024-01-09 | 28.19 | $53.80 | 218600 |
| 2024-01-08 | 28.85 | $53.98 | 94500 |
| 2024-01-05 | 29.54 | $53.38 | 93200 |
| 2024-01-04 | 30.70 | $53.28 | 140400 |
| 2024-01-03 | 31.80 | $53.52 | 90500 |
| 2024-01-02 | 32.68 | $53.94 | 66800 |
| 2023-12-29 | 33.29 | $54.34 | 51600 |
| 2023-12-28 | 33.35 | $54.48 | 65000 |
| 2023-12-27 | 32.89 | $54.42 | 64900 |
| 2023-12-26 | 32.44 | $54.37 | 59100 |
| 2023-12-22 | 31.96 | $54.19 | 80800 |
| 2023-12-21 | 31.57 | $54.11 | 87900 |
| 2023-12-20 | 31.34 | $53.65 | 97600 |
| 2023-12-19 | 31.09 | $54.37 | 85700 |
| 2023-12-18 | 30.03 | $54.01 | 23000 |
| 2023-12-15 | 29.06 | $53.90 | 23700 |
| 2023-12-14 | 28.13 | $54.13 | 31500 |
| 2023-12-13 | 26.73 | $54.06 | 40900 |
| 2023-12-12 | 25.41 | $53.21 | 25000 |
| 2023-12-11 | 24.56 | $52.96 | 17600 |
| 2023-12-08 | 23.89 | $52.72 | 21800 |
| 2023-12-07 | 23.36 | $52.57 | 22500 |
| 2023-12-06 | 22.95 | $52.16 | 23000 |
| 2023-12-05 | 22.55 | $52.37 | 26000 |
| 2023-12-04 | 21.92 | $52.49 | 34600 |
| 2023-12-01 | 21.27 | $52.58 | 32200 |
| 2023-11-30 | 20.57 | $52.23 | 112800 |
| 2023-11-29 | 20.15 | $51.96 | 16300 |
| 2023-11-28 | 19.60 | $52.02 | 20900 |
| 2023-11-27 | 19.12 | $51.99 | 21500 |
| 2023-11-24 | 18.71 | $52.08 | 8700 |
| 2023-11-22 | 18.09 | $52.09 | 46600 |
| 2023-11-21 | 17.44 | $51.90 | 35000 |
| 2023-11-20 | 16.96 | $51.98 | 20700 |
| 2023-11-17 | 16.44 | $51.59 | 37400 |
| 2023-11-16 | 16.20 | $51.59 | 23200 |
| 2023-11-15 | 15.94 | $51.64 | 38500 |
| 2023-11-14 | 15.52 | $51.47 | 74200 |
| 2023-11-13 | 15.16 | $50.61 | 22700 |
| 2023-11-10 | 15.53 | $50.70 | 119100 |
| 2023-11-09 | 15.92 | $49.90 | 31000 |
| 2023-11-08 | 16.59 | $50.40 | 45000 |
| 2023-11-07 | 17.11 | $50.33 | 72500 |
| 2023-11-06 | 17.73 | $50.14 | 45100 |
| 2023-11-03 | 18.54 | $49.97 | 36900 |
| 2023-11-02 | 19.43 | $49.54 | 9700 |
| 2023-11-01 | 20.07 | $48.49 | 30400 |
| 2023-10-31 | 19.73 | $48.12 | 53200 |
| 2023-10-30 | 18.83 | $47.91 | 52200 |
| 2023-10-27 | 17.67 | $47.33 | 22100 |
| 2023-10-26 | 16.32 | $47.86 | 27500 |
| 2023-10-25 | 15.24 | $48.37 | 27300 |
| 2023-10-24 | 14.45 | $48.99 | 34000 |
| 2023-10-23 | 13.91 | $48.61 | 14700 |
| 2023-10-20 | 13.18 | $48.86 | 53000 |
| 2023-10-19 | 12.70 | $49.41 | 10400 |
| 2023-10-18 | 12.58 | $49.99 | 13900 |
| 2023-10-17 | 13.10 | $50.54 | 22300 |
| 2023-10-16 | 13.57 | $50.41 | 15700 |
| 2023-10-13 | 14.27 | $49.96 | 6900 |
| 2023-10-12 | 14.93 | $50.20 | 19200 |
| 2023-10-11 | 15.64 | $50.46 | 8800 |
| 2023-10-10 | 16.35 | $50.18 | 18500 |
| 2023-10-09 | 17.08 | $49.96 | 18600 |
| 2023-10-06 | 17.63 | $49.61 | 10800 |
| 2023-10-05 | 17.87 | $49.01 | 13100 |
| 2023-10-04 | 17.26 | $49.02 | 21300 |
| 2023-10-03 | 16.63 | $48.68 | 32400 |
| 2023-10-02 | 15.93 | $49.19 | 33000 |
| 2023-09-29 | 15.55 | $49.29 | 176300 |
| 2023-09-28 | 15.39 | $49.43 | 12200 |
| 2023-09-27 | 15.02 | $49.13 | 25600 |
| 2023-09-26 | 14.20 | $49.13 | 21000 |
| 2023-09-25 | 13.56 | $49.79 | 13800 |
| 2023-09-22 | 13.21 | $49.63 | 19900 |
| 2023-09-21 | 12.98 | $49.71 | 9100 |
| 2023-09-20 | 12.82 | $50.55 | 13500 |
| 2023-09-19 | 13.49 | $50.83 | 21200 |
| 2023-09-18 | 13.96 | $50.91 | 10000 |
| 2023-09-15 | 14.69 | $50.83 | 6500 |
| 2023-09-14 | 15.42 | $51.63 | 10500 |
| 2023-09-13 | 15.57 | $51.18 | 16700 |
| 2023-09-12 | 16.13 | $51.21 | 11600 |
| 2023-09-11 | 16.66 | $51.47 | 6200 |
| 2023-09-08 | 16.93 | $51.18 | 5900 |
| 2023-09-07 | 17.42 | $51.13 | 8800 |
| 2023-09-06 | 18.11 | $51.20 | 9100 |
| 2023-09-05 | 18.55 | $51.56 | 20300 |
| 2023-09-01 | 18.44 | $51.71 | 17700 |
| 2023-08-31 | 18.26 | $51.69 | 41100 |
| 2023-08-30 | 18.20 | $51.69 | 48400 |
| 2023-08-29 | 18.22 | $51.47 | 9300 |
| 2023-08-28 | 18.47 | $50.74 | 5600 |
| 2023-08-25 | 19.38 | $50.44 | 6400 |
| 2023-08-24 | 19.97 | $50.08 | 8900 |
| 2023-08-23 | 20.68 | $50.60 | 15200 |
| 2023-08-22 | 21.72 | $50.17 | 14300 |
| 2023-08-21 | 22.29 | $50.17 | 17100 |
| 2023-08-18 | 22.82 | $49.94 | 8100 |
| 2023-08-17 | 23.08 | $50.01 | 16400 |
| 2023-08-16 | 23.67 | $50.25 | 221500 |
| 2023-08-15 | 24.58 | $50.74 | 14500 |
| 2023-08-14 | 25.72 | $51.22 | 16900 |
| 2023-08-11 | 26.54 | $50.96 | 10800 |
| 2023-08-10 | 27.61 | $51.03 | 10600 |
| 2023-08-09 | 28.40 | $51.04 | 12800 |
| 2023-08-08 | 29.55 | $51.31 | 15300 |
| 2023-08-07 | 30.84 | $51.52 | 5900 |
| 2023-08-04 | 31.69 | $51.11 | 20300 |
| 2023-08-03 | 32.58 | $51.56 | 27100 |
| 2023-08-02 | 33.20 | $51.56 | 13100 |
| 2023-08-01 | 33.64 | $52.12 | 10800 |
| 2023-07-31 | 33.10 | $52.23 | 17700 |
| 2023-07-28 | 32.35 | $52.31 | 11400 |
| 2023-07-27 | 31.55 | $51.82 | 9500 |
| 2023-07-26 | 30.72 | $52.10 | 18700 |
| 2023-07-25 | 30.00 | $52.07 | 13100 |
| 2023-07-24 | 29.27 | $51.88 | 16400 |
| 2023-07-21 | 28.65 | $51.68 | 22400 |
| 2023-07-20 | 28.10 | $51.59 | 18200 |
| 2023-07-19 | 27.55 | $51.91 | 23900 |
| 2023-07-18 | 26.56 | $51.81 | 83500 |
| 2023-07-17 | 25.59 | $51.46 | 7300 |
| 2023-07-14 | 24.78 | $51.15 | 9200 |
| 2023-07-13 | 24.11 | $51.17 | 9200 |
| 2023-07-12 | 23.44 | $50.78 | 11400 |
| 2023-07-11 | 22.87 | $50.45 | 10700 |
| 2023-07-10 | 22.69 | $50.10 | 9700 |
| 2023-07-07 | 22.74 | $49.94 | 9600 |
| 2023-07-06 | 22.69 | $50.13 | 12800 |
| 2023-07-05 | 22.81 | $50.53 | 12400 |
| 2023-07-03 | 22.07 | $50.69 | 12000 |
| 2023-06-30 | 21.15 | $50.55 | 17300 |
| 2023-06-29 | 20.23 | $50.03 | 10000 |
| 2023-06-28 | 19.70 | $49.70 | 22100 |
| 2023-06-27 | 19.29 | $49.77 | 7200 |
| 2023-06-26 | 18.89 | $49.21 | 10100 |
| 2023-06-23 | 18.80 | $49.28 | 8700 |
| 2023-06-22 | 18.66 | $49.68 | 9800 |
| 2023-06-21 | 18.38 | $49.53 | 26400 |
| 2023-06-20 | 17.89 | $49.74 | 30400 |
| 2023-06-16 | 17.31 | $50.04 | 16400 |
| 2023-06-15 | 16.03 | $50.32 | 14600 |
| 2023-06-14 | 14.72 | $49.62 | 15900 |
| 2023-06-13 | 13.65 | $49.68 | 35500 |
| 2023-06-12 | 12.62 | $49.38 | 95000 |
| 2023-06-09 | 11.80 | $48.99 | 15100 |
| 2023-06-08 | 11.01 | $49.02 | 12800 |
| 2023-06-07 | 10.38 | $48.78 | 20400 |
| 2023-06-06 | 9.79 | $48.84 | 17700 |
| 2023-06-05 | 9.23 | $48.71 | 14100 |
| 2023-06-02 | 8.56 | $48.81 | 13700 |
| 2023-06-01 | 7.93 | $48.04 | 137000 |
| 2023-05-31 | 7.83 | $47.61 | 228900 |
| 2023-05-30 | 8.09 | $47.90 | 25200 |
| 2023-05-26 | 8.02 | $48.01 | 22500 |
| 2023-05-25 | 8.08 | $47.37 | 33800 |
| 2023-05-24 | 8.29 | $47.09 | 9300 |
| 2023-05-23 | 8.33 | $47.51 | 7200 |
| 2023-05-22 | 8.68 | $47.97 | 13900 |
| 2023-05-19 | 8.56 | $47.96 | 8800 |
| 2023-05-18 | 8.45 | $47.95 | 28700 |
| 2023-05-17 | 8.44 | $47.54 | 22600 |
| 2023-05-16 | 8.80 | $47.00 | 19000 |
| 2023-05-15 | 8.99 | $47.32 | 39100 |
| 2023-05-12 | 9.38 | $47.23 | 14800 |
| 2023-05-11 | 9.78 | $47.24 | 5900 |
| 2023-05-10 | 10.03 | $47.34 | 13900 |
| 2023-05-09 | 10.30 | $47.26 | 15800 |
| 2023-05-08 | 10.82 | $47.43 | 21600 |
| 2023-05-05 | 11.29 | $47.42 | 25900 |
| 2023-05-04 | 11.79 | $46.58 | 30300 |
| 2023-05-03 | 11.84 | $47.02 | 14600 |
| 2023-05-02 | 12.40 | $47.38 | 16200 |
| 2023-05-01 | 13.02 | $47.96 | 20500 |
| 2023-04-28 | 12.89 | $47.92 | 126500 |
| 2023-04-27 | 12.92 | $47.50 | 7900 |
| 2023-04-26 | 13.27 | $46.67 | 8200 |
| 2023-04-25 | 13.75 | $46.97 | 13300 |
| 2023-04-24 | 14.25 | $47.71 | 7900 |
| 2023-04-21 | 14.02 | $47.72 | 23300 |
| 2023-04-20 | 13.84 | $47.68 | 11800 |
| 2023-04-19 | 13.58 | $47.83 | 19700 |
| 2023-04-18 | 13.21 | $47.89 | 13600 |
| 2023-04-17 | 12.72 | $47.84 | 12500 |
| 2023-04-14 | 12.33 | $47.81 | 18300 |
| 2023-04-13 | 11.92 | $47.98 | 69900 |
| 2023-04-12 | 11.58 | $47.36 | 16000 |
| 2023-04-11 | 11.41 | $47.47 | 14600 |
| 2023-04-10 | 11.14 | $47.38 | 17500 |
| 2023-04-06 | 11.08 | $47.34 | 11900 |
| 2023-04-05 | 10.97 | $47.25 | 15300 |
| 2023-04-04 | 10.95 | $47.31 | 16100 |
| 2023-04-03 | 10.83 | $47.70 | 15700 |
| 2023-03-31 | 10.53 | $47.45 | 63000 |
| 2023-03-30 | 10.38 | $46.81 | 10600 |
| 2023-03-29 | 10.59 | $46.59 | 15300 |
| 2023-03-28 | 11.02 | $46.00 | 19700 |
| 2023-03-27 | 11.35 | $46.06 | 13200 |
| 2023-03-24 | 11.80 | $45.90 | 14700 |
| 2023-03-23 | 11.93 | $45.71 | 37300 |
| 2023-03-22 | 12.11 | $45.43 | 55500 |
| 2023-03-21 | 12.30 | $46.28 | 10900 |
| 2023-03-20 | 12.85 | $45.72 | 20300 |
| 2023-03-17 | 13.05 | $45.22 | 16900 |
| 2023-03-16 | 13.23 | $45.98 | 20600 |
| 2023-03-15 | 13.42 | $45.16 | 11200 |
| 2023-03-14 | 13.00 | $45.49 | 32200 |
| 2023-03-13 | 12.77 | $44.73 | 30600 |
| 2023-03-10 | 12.21 | $44.94 | 75500 |
| 2023-03-09 | 11.87 | $45.72 | 21500 |
| 2023-03-08 | 12.10 | $46.51 | 43700 |
| 2023-03-07 | 12.64 | $46.50 | 33600 |
| 2023-03-06 | 13.08 | $47.27 | 11600 |
| 2023-03-03 | 12.97 | $47.10 | 17600 |
| 2023-03-02 | 13.08 | $46.50 | 26500 |
| 2023-03-01 | 13.64 | $46.10 | 14100 |
| 2023-02-28 | 14.29 | $46.28 | 13800 |
| 2023-02-27 | 14.86 | $46.37 | 45800 |
| 2023-02-24 | 15.47 | $46.12 | 11800 |
| 2023-02-23 | 16.10 | $46.63 | 9700 |
| 2023-02-22 | 16.90 | $46.46 | 29700 |
| 2023-02-21 | 17.60 | $46.55 | 12800 |
| 2023-02-17 | 18.18 | $47.49 | 247000 |
| 2023-02-16 | 18.24 | $47.67 | 21500 |
| 2023-02-15 | 17.90 | $48.21 | 12800 |
| 2023-02-14 | 17.47 | $48.00 | 11700 |
| 2023-02-13 | 17.02 | $48.04 | 9000 |
| 2023-02-10 | 16.66 | $47.49 | 60100 |
| 2023-02-09 | 16.61 | $47.42 | 6800 |
| 2023-02-08 | 16.38 | $47.81 | 8500 |
| 2023-02-07 | 15.80 | $48.43 | 19600 |
| 2023-02-06 | 15.18 | $47.84 | 46600 |
| 2023-02-03 | 14.71 | $48.30 | 15500 |
| 2023-02-02 | 14.00 | $48.51 | 16500 |
| 2023-02-01 | 13.10 | $47.75 | 22700 |
| 2023-01-31 | 12.40 | $47.08 | 55900 |
| 2023-01-30 | 12.19 | $46.31 | 18900 |
| 2023-01-27 | 12.11 | $46.96 | 21800 |
| 2023-01-26 | 11.75 | $46.79 | 19900 |
| 2023-01-25 | 11.59 | $46.22 | 15400 |
| 2023-01-24 | 11.75 | $46.27 | 15600 |
| 2023-01-23 | 11.54 | $46.40 | 89100 |
| 2023-01-20 | 11.32 | $45.85 | 11600 |
| 2023-01-19 | 11.47 | $44.99 | 13000 |
| 2023-01-18 | 11.99 | $45.32 | 23100 |
| 2023-01-17 | 12.26 | $45.96 | 189800 |
| 2023-01-13 | 12.03 | $46.00 | 15800 |
| 2023-01-12 | 11.94 | $45.88 | 11200 |
| 2023-01-11 | 11.87 | $45.76 | 54500 |
| 2023-01-10 | 11.92 | $45.13 | 10500 |
| 2023-01-09 | 12.39 | $44.84 | 28800 |
| 2023-01-06 | 12.79 | $44.88 | 16900 |
| 2023-01-05 | 13.36 | $43.78 | 33700 |
| 2023-01-04 | 13.34 | $44.38 | 45300 |
| 2023-01-03 | 13.47 | $44.04 | 94900 |
| 2022-12-30 | 13.61 | $44.40 | 88200 |
| 2022-12-29 | 13.48 | $44.50 | 24100 |
| 2022-12-28 | 13.40 | $43.73 | 14200 |
| 2022-12-27 | 13.27 | $44.32 | 22600 |
| 2022-12-23 | 13.40 | $44.49 | 91800 |
| 2022-12-22 | 13.55 | $44.36 | 24200 |
| 2022-12-21 | 13.72 | $44.93 | 14600 |
| 2022-12-20 | 14.37 | $44.25 | 18400 |
| 2022-12-19 | 14.73 | $44.19 | 14000 |
| 2022-12-16 | 15.14 | $44.65 | 81600 |
| 2022-12-15 | 15.78 | $45.26 | 18100 |
| 2022-12-14 | 16.37 | $46.37 | 48100 |
| 2022-12-13 | 16.42 | $46.75 | 12000 |
| 2022-12-12 | 16.11 | $46.38 | 32000 |
| 2022-12-09 | 16.48 | $45.75 | 17900 |
| 2022-12-08 | 17.00 | $46.03 | 31400 |
| 2022-12-07 | 17.44 | $45.62 | 22300 |
| 2022-12-06 | 18.04 | $45.75 | 22000 |
| 2022-12-05 | 18.67 | $46.48 | 13000 |
| 2022-12-02 | 18.80 | $47.28 | 58200 |
| 2022-12-01 | 18.64 | $47.41 | 10900 |
| 2022-11-30 | 18.21 | $47.31 | 120200 |
| 2022-11-29 | 17.90 | $45.82 | 6800 |
| 2022-11-28 | 18.22 | $45.95 | 16000 |
| 2022-11-25 | 18.40 | $46.69 | 7100 |
| 2022-11-23 | 17.95 | $46.69 | 16300 |
| 2022-11-22 | 17.49 | $46.48 | 14100 |
| 2022-11-21 | 17.14 | $45.88 | 31900 |
| 2022-11-18 | 17.04 | $45.98 | 14600 |
| 2022-11-17 | 16.93 | $45.80 | 7500 |
| 2022-11-16 | 16.88 | $45.95 | 250000 |
| 2022-11-15 | 16.41 | $46.33 | 11400 |
| 2022-11-14 | 15.91 | $46.01 | 12900 |
| 2022-11-11 | 15.41 | $46.39 | 13400 |
| 2022-11-10 | 14.92 | $45.94 | 22600 |
| 2022-11-09 | 14.60 | $43.60 | 11400 |
| 2022-11-08 | 15.09 | $44.51 | 11900 |
| 2022-11-07 | 15.29 | $44.16 | 29200 |
| 2022-11-04 | 15.82 | $43.64 | 27300 |
| 2022-11-03 | 16.56 | $43.05 | 16200 |
| 2022-11-02 | 17.17 | $43.52 | 15900 |
| 2022-11-01 | 17.90 | $44.72 | 26700 |
| 2022-10-31 | 17.98 | $44.67 | 37400 |
| 2022-10-28 | 17.98 | $45.01 | 15100 |
| 2022-10-27 | 17.99 | $43.79 | 24100 |
| 2022-10-26 | 18.43 | $43.98 | 82300 |
| 2022-10-25 | 18.77 | $44.31 | 12800 |
| 2022-10-24 | 19.28 | $43.52 | 29600 |
| 2022-10-21 | 20.21 | $42.92 | 22500 |
| 2022-10-20 | 20.93 | $42.10 | 4100 |
| 2022-10-19 | 21.38 | $42.50 | 12400 |
| 2022-10-18 | 22.05 | $42.88 | 17100 |
| 2022-10-17 | 22.91 | $42.50 | 19400 |
| 2022-10-14 | 23.31 | $41.47 | 36100 |
| 2022-10-13 | 23.73 | $42.55 | 32800 |
| 2022-10-12 | 23.93 | $41.41 | 40500 |
| 2022-10-11 | 23.46 | $41.59 | 17200 |
| 2022-10-10 | 22.97 | $41.84 | 21200 |
| 2022-10-07 | 22.53 | $42.08 | 20100 |
| 2022-10-06 | 22.18 | $43.28 | 17000 |
| 2022-10-05 | 22.41 | $43.67 | 12900 |
| 2022-10-04 | 22.66 | $43.68 | 27800 |
| 2022-10-03 | 22.75 | $42.49 | 32100 |
| 2022-09-30 | 22.05 | $41.53 | 132100 |
| 2022-09-29 | 21.05 | $42.05 | 38600 |
| 2022-09-28 | 20.12 | $42.97 | 18100 |
| 2022-09-27 | 19.28 | $42.12 | 45900 |
| 2022-09-26 | 18.24 | $42.17 | 28900 |
| 2022-09-23 | 17.24 | $42.69 | 108400 |
| 2022-09-22 | 16.19 | $43.38 | 36500 |
| 2022-09-21 | 15.53 | $43.82 | 7700 |
| 2022-09-20 | 15.06 | $44.41 | 50500 |
| 2022-09-19 | 14.72 | $44.86 | 11500 |
| 2022-09-16 | 14.39 | $44.59 | 28800 |
| 2022-09-15 | 13.87 | $45.06 | 14200 |
| 2022-09-14 | 13.64 | $45.61 | 24300 |
| 2022-09-13 | 13.62 | $45.56 | 20500 |
| 2022-09-12 | 13.61 | $47.50 | 6500 |
| 2022-09-09 | 13.97 | $47.12 | 9700 |
| 2022-09-08 | 14.64 | $46.38 | 10800 |
| 2022-09-07 | 14.98 | $46.02 | 24800 |
| 2022-09-06 | 15.10 | $45.37 | 37500 |
| 2022-09-02 | 14.92 | $45.46 | 11200 |
| 2022-09-01 | 14.85 | $45.93 | 16200 |
| 2022-08-31 | 14.37 | $45.84 | 23100 |
| 2022-08-30 | 14.12 | $46.11 | 74000 |
| 2022-08-29 | 13.95 | $46.74 | 17300 |
| 2022-08-26 | 14.10 | $47.10 | 44000 |
| 2022-08-25 | 14.54 | $48.74 | 8500 |
| 2022-08-24 | 14.87 | $47.99 | 8900 |
| 2022-08-23 | 15.62 | $47.95 | 11300 |
| 2022-08-22 | 16.40 | $48.10 | 24100 |
| 2022-08-19 | 17.17 | $49.14 | 55000 |
| 2022-08-18 | 17.26 | $49.84 | 11400 |
| 2022-08-17 | 16.86 | $49.62 | 11600 |
| 2022-08-16 | 16.47 | $50.02 | 22900 |
| 2022-08-15 | 15.84 | $49.89 | 33600 |
| 2022-08-12 | 15.30 | $49.67 | 20400 |
| 2022-08-11 | 14.87 | $48.94 | 21800 |
| 2022-08-10 | 14.52 | $49.03 | 12800 |
| 2022-08-09 | 14.36 | $47.97 | 10700 |
| 2022-08-08 | 14.66 | $48.39 | 28100 |
| 2022-08-05 | 14.70 | $48.44 | 33300 |
| 2022-08-04 | 14.95 | $48.42 | 31100 |
| 2022-08-03 | 14.83 | $48.32 | 45700 |
| 2022-08-02 | 14.70 | $47.60 | 11100 |
| 2022-08-01 | 14.80 | $47.95 | 34200 |
| 2022-07-29 | 14.70 | $48.10 | 31200 |
| 2022-07-28 | 14.61 | $47.58 | 19800 |
| 2022-07-27 | 14.80 | $46.95 | 20900 |
| 2022-07-26 | 15.29 | $45.93 | 16700 |
| 2022-07-25 | 15.87 | $46.38 | 25800 |
| 2022-07-22 | 16.61 | $46.29 | 35400 |
| 2022-07-21 | 17.42 | $46.81 | 221200 |
| 2022-07-20 | 18.31 | $46.50 | 17700 |
| 2022-07-19 | 19.22 | $46.21 | 17700 |
| 2022-07-18 | 19.96 | $45.04 | 21700 |
| 2022-07-15 | 20.44 | $45.39 | 19000 |
| 2022-07-14 | 20.71 | $44.62 | 31100 |
| 2022-07-13 | 20.52 | $44.76 | 35900 |
| 2022-07-12 | 20.46 | $44.94 | 15500 |
| 2022-07-11 | 20.63 | $45.27 | 56700 |
| 2022-07-08 | 21.06 | $45.71 | 57300 |
| 2022-07-07 | 21.62 | $45.77 | 94500 |
| 2022-07-06 | 22.15 | $45.06 | 50200 |
| 2022-07-05 | 22.41 | $44.78 | 90000 |
| 2022-07-01 | 22.38 | $44.68 | 16200 |
| 2022-06-30 | 22.42 | $44.22 | 145900 |
| 2022-06-29 | 22.40 | $44.57 | 34900 |
| 2022-06-28 | 22.61 | $44.66 | 29000 |
| 2022-06-27 | 22.93 | $45.46 | 45800 |
| 2022-06-24 | 23.56 | $45.60 | 22400 |
| 2022-06-23 | 24.07 | $44.33 | 36000 |
| 2022-06-22 | 23.92 | $43.77 | 32000 |
| 2022-06-21 | 23.69 | $43.81 | 36600 |
| 2022-06-17 | 23.26 | $42.83 | 74900 |
| 2022-06-16 | 22.33 | $42.98 | 66300 |
| 2022-06-15 | 21.42 | $44.43 | 40100 |
| 2022-06-14 | 20.73 | $43.83 | 31900 |
| 2022-06-13 | 19.72 | $44.06 | 198500 |
| 2022-06-10 | 18.73 | $45.73 | 43100 |
| 2022-06-09 | 18.27 | $47.07 | 17300 |
| 2022-06-08 | 18.32 | $48.12 | 30100 |
| 2022-06-07 | 18.87 | $48.70 | 14200 |
| 2022-06-06 | 19.44 | $48.20 | 100200 |
| 2022-06-03 | 20.23 | $48.15 | 27500 |
| 2022-06-02 | 20.89 | $48.74 | 57300 |
| 2022-06-01 | 21.59 | $47.86 | 85600 |
| 2022-05-31 | 22.19 | $48.34 | 62100 |
| 2022-05-27 | 22.98 | $48.67 | 78600 |
| 2022-05-26 | 23.84 | $47.60 | 40000 |
| 2022-05-25 | 24.22 | $46.64 | 54400 |
| 2022-05-24 | 24.19 | $46.20 | 37200 |
| 2022-05-23 | 23.80 | $46.48 | 35900 |
| 2022-05-20 | 23.59 | $45.73 | 120400 |
| 2022-05-19 | 23.09 | $45.59 | 61200 |
| 2022-05-18 | 22.76 | $45.89 | 58700 |
| 2022-05-17 | 22.59 | $47.82 | 50200 |
| 2022-05-16 | 22.99 | $47.01 | 18100 |
| 2022-05-13 | 23.12 | $47.08 | 90900 |
| 2022-05-12 | 23.18 | $46.09 | 26000 |
| 2022-05-11 | 22.57 | $45.92 | 78500 |
| 2022-05-10 | 22.15 | $46.61 | 118000 |
| 2022-05-09 | 21.85 | $46.61 | 37800 |
| 2022-05-06 | 21.61 | $47.94 | 25800 |
| 2022-05-05 | 21.75 | $48.47 | 57300 |
| 2022-05-04 | 22.07 | $50.32 | 63600 |
| 2022-05-03 | 22.63 | $48.65 | 37300 |
| 2022-05-02 | 22.29 | $48.32 | 90800 |
| 2022-04-29 | 21.60 | $48.12 | 278200 |
| 2022-04-28 | 21.15 | $49.73 | 53000 |
| 2022-04-27 | 20.97 | $48.67 | 71300 |
| 2022-04-26 | 20.18 | $48.60 | 103500 |
| 2022-04-25 | 19.37 | $49.78 | 24800 |
| 2022-04-22 | 18.57 | $49.43 | 47200 |
| 2022-04-21 | 18.02 | $50.79 | 21900 |
| 2022-04-20 | 18.02 | $51.49 | 34000 |
| 2022-04-19 | 18.43 | $51.37 | 25700 |
| 2022-04-18 | 18.59 | $50.56 | 40700 |
| 2022-04-14 | 18.22 | $50.71 | 26300 |
| 2022-04-13 | 18.03 | $51.28 | 21200 |
| 2022-04-12 | 17.86 | $50.73 | 45100 |
| 2022-04-11 | 17.68 | $50.91 | 37000 |
| 2022-04-08 | 17.66 | $51.87 | 34200 |
| 2022-04-07 | 18.06 | $51.96 | 34900 |
| 2022-04-06 | 18.46 | $51.59 | 54300 |
| 2022-04-05 | 18.64 | $52.08 | 21300 |
| 2022-04-04 | 19.19 | $52.72 | 33600 |
| 2022-04-01 | 19.98 | $52.34 | 31800 |
| 2022-03-31 | 20.78 | $52.27 | 177700 |
| 2022-03-30 | 21.83 | $52.99 | 31900 |
| 2022-03-29 | 22.70 | $53.37 | 44000 |
| 2022-03-28 | 23.56 | $52.68 | 46300 |
| 2022-03-25 | 24.71 | $52.34 | 36600 |
| 2022-03-24 | 25.78 | $52.13 | 18200 |
| 2022-03-23 | 26.73 | $51.37 | 23600 |
| 2022-03-22 | 27.60 | $52.11 | 105900 |
| 2022-03-21 | 28.75 | $51.55 | 35800 |
| 2022-03-18 | 29.80 | $51.77 | 20600 |
| 2022-03-17 | 30.82 | $51.22 | 31900 |
| 2022-03-16 | 31.57 | $50.64 | 60800 |
| 2022-03-15 | 32.01 | $49.56 | 36300 |
| 2022-03-14 | 31.77 | $48.49 | 74300 |
| 2022-03-11 | 31.30 | $48.90 | 38100 |
| 2022-03-10 | 30.98 | $49.50 | 62800 |
| 2022-03-09 | 30.43 | $49.88 | 38900 |
| 2022-03-08 | 30.00 | $48.58 | 84200 |
| 2022-03-07 | 29.34 | $49.08 | 94400 |
| 2022-03-04 | 28.83 | $50.58 | 47300 |
| 2022-03-03 | 28.63 | $50.88 | 35600 |
| 2022-03-02 | 28.65 | $51.08 | 30300 |
| 2022-03-01 | 28.55 | $50.25 | 22100 |
| 2022-02-28 | 28.18 | $50.65 | 56400 |
| 2022-02-25 | 27.85 | $50.79 | 28700 |
| 2022-02-24 | 27.45 | $49.66 | 100800 |
| 2022-02-23 | 26.30 | $48.90 | 90700 |
| 2022-02-22 | 25.42 | $49.80 | 148500 |
| 2022-02-18 | 24.67 | $50.41 | 74300 |
| 2022-02-17 | 24.14 | $50.70 | 42500 |
| 2022-02-16 | 23.75 | $51.73 | 33400 |
| 2022-02-15 | 23.57 | $51.70 | 30400 |
| 2022-02-14 | 23.47 | $51.02 | 69100 |
| 2022-02-11 | 22.99 | $51.13 | 60800 |
| 2022-02-10 | 22.65 | $52.06 | 43600 |
| 2022-02-09 | 22.66 | $53.08 | 30700 |
| 2022-02-08 | 23.12 | $52.32 | 30700 |
| 2022-02-07 | 23.13 | $52.03 | 54400 |
| 2022-02-04 | 23.18 | $52.29 | 50000 |
| 2022-02-03 | 23.22 | $52.40 | 34700 |
| 2022-02-02 | 23.48 | $53.58 | 25400 |
| 2022-02-01 | 24.16 | $52.84 | 38200 |
| 2022-01-31 | 24.35 | $52.59 | 176700 |
| 2022-01-28 | 24.31 | $51.69 | 61400 |
| 2022-01-27 | 23.60 | $50.46 | 55500 |
| 2022-01-26 | 22.62 | $50.58 | 84800 |
| 2022-01-25 | 21.58 | $50.76 | 76800 |
| 2022-01-24 | 20.18 | $51.40 | 300200 |
| 2022-01-21 | 18.72 | $51.24 | 131200 |
| 2022-01-20 | 17.76 | $51.92 | 72200 |
| 2022-01-19 | 17.03 | $52.53 | 27200 |
| 2022-01-18 | 16.54 | $52.97 | 72700 |
| 2022-01-14 | 16.23 | $54.02 | 32900 |
| 2022-01-13 | 16.24 | $54.00 | 34800 |
| 2022-01-12 | 16.51 | $54.87 | 69400 |
| 2022-01-11 | 17.26 | $54.56 | 44600 |
| 2022-01-10 | 17.68 | $54.21 | 129800 |
| 2022-01-07 | 17.85 | $54.32 | 28600 |
| 2022-01-06 | 18.73 | $54.75 | 199300 |
| 2022-01-05 | 19.62 | $54.80 | 41500 |
| 2022-01-04 | 20.32 | $55.74 | 32900 |
| 2022-01-03 | 20.42 | $55.85 | 35300 |
| 2021-12-31 | 20.52 | $56.11 | 24300 |
| 2021-12-30 | 20.25 | $56.01 | 20000 |
| 2021-12-29 | 19.85 | $56.24 | 24100 |
| 2021-12-28 | 19.56 | $56.03 | 24400 |
| 2021-12-27 | 19.30 | $56.10 | 29900 |
| 2021-12-23 | 19.09 | $55.35 | 27600 |
| 2021-12-22 | 19.28 | $55.05 | 19700 |
| 2021-12-21 | 19.68 | $54.50 | 52100 |
| 2021-12-20 | 20.44 | $53.76 | 42700 |
| 2021-12-17 | 21.26 | $54.17 | 18800 |
| 2021-12-16 | 22.10 | $54.99 | 33500 |
| 2021-12-15 | 22.30 | $55.32 | 20200 |
| 2021-12-14 | 22.87 | $54.39 | 26700 |
| 2021-12-13 | 23.79 | $54.88 | 27800 |
| 2021-12-10 | 24.02 | $55.29 | 29800 |
| 2021-12-09 | 24.20 | $54.83 | 40000 |
| 2021-12-08 | 24.62 | $55.15 | 16900 |
| 2021-12-07 | 25.06 | $54.97 | 55800 |
| 2021-12-06 | 25.60 | $53.86 | 29200 |
| 2021-12-03 | 26.93 | $53.23 | 33600 |
| 2021-12-02 | 28.04 | $53.53 | 18200 |
| 2021-12-01 | 29.29 | $53.00 | 42200 |
| 2021-11-30 | 30.74 | $53.39 | 41300 |
| 2021-11-29 | 32.15 | $54.45 | 15300 |
| 2021-11-26 | 32.87 | $53.76 | 12400 |
| 2021-11-24 | 33.93 | $54.87 | 6600 |
| 2021-11-23 | 33.88 | $54.72 | 28400 |
| 2021-11-22 | 33.89 | $54.64 | 11500 |
| 2021-11-19 | 33.28 | $54.87 | 9900 |
| 2021-11-18 | 32.80 | $54.90 | 11500 |
| 2021-11-17 | 32.41 | $54.70 | 17400 |
| 2021-11-16 | 31.93 | $54.92 | 11800 |
| 2021-11-15 | 31.31 | $54.49 | 11700 |
| 2021-11-12 | 30.79 | $54.50 | 14300 |
| 2021-11-11 | 30.44 | $54.07 | 31200 |
| 2021-11-10 | 30.32 | $53.99 | 14600 |
| 2021-11-09 | 30.19 | $54.40 | 24400 |
| 2021-11-08 | 29.55 | $54.40 | 15200 |
| 2021-11-05 | 28.87 | $54.39 | 15200 |
| 2021-11-04 | 28.17 | $54.14 | 19500 |
| 2021-11-03 | 27.71 | $53.73 | 8200 |
| 2021-11-02 | 27.47 | $53.47 | 10500 |
| 2021-11-01 | 27.37 | $53.17 | 15900 |
| 2021-10-29 | 27.31 | $53.17 | 16200 |
| 2021-10-28 | 27.41 | $52.94 | 5900 |
| 2021-10-27 | 27.69 | $52.60 | 7500 |
| 2021-10-26 | 27.98 | $52.95 | 12400 |
| 2021-10-25 | 27.95 | $52.83 | 17900 |
| 2021-10-22 | 28.04 | $52.79 | 14100 |
| 2021-10-21 | 28.17 | $52.65 | 92700 |
| 2021-10-20 | 28.46 | $52.39 | 11300 |
| 2021-10-19 | 28.90 | $52.19 | 10400 |
| 2021-10-18 | 29.50 | $51.80 | 13000 |
| 2021-10-15 | 30.37 | $51.65 | 31100 |
| 2021-10-14 | 31.08 | $51.37 | 16100 |
| 2021-10-13 | 32.04 | $50.44 | 10500 |
| 2021-10-12 | 33.69 | $50.21 | 12300 |
| 2021-10-11 | 35.46 | $50.31 | 10900 |
| 2021-10-08 | 37.19 | $50.59 | 32900 |
| 2021-10-07 | 38.85 | $50.70 | 15500 |
| 2021-10-06 | 40.46 | $50.24 | 16200 |
| 2021-10-05 | 42.46 | $50.07 | 47500 |
| 2021-10-04 | 44.64 | $49.52 | 30700 |
| 2021-10-01 | 46.86 | $50.21 | 41000 |
| 2021-09-30 | 49.27 | $49.75 | 54500 |
| 2021-09-29 | 51.67 | $50.31 | 101100 |
| 2021-09-28 | 53.75 | $50.25 | 19300 |
| 2021-09-27 | 55.95 | $51.34 | 6600 |
| 2021-09-24 | 57.30 | $51.61 | 7800 |
| 2021-09-23 | 58.67 | $51.62 | 13100 |
| 2021-09-22 | 60.11 | $51.08 | 13800 |
| 2021-09-21 | 61.87 | $50.64 | 14200 |
| 2021-09-20 | 63.82 | $50.65 | 42800 |
| 2021-09-17 | 65.98 | $51.41 | 14800 |
| 2021-09-16 | 66.98 | $52.11 | 5800 |
| 2021-09-15 | 67.54 | $52.15 | 9100 |
| 2021-09-14 | 68.12 | $51.70 | 17300 |
| 2021-09-13 | 68.81 | $51.90 | 8400 |
| 2021-09-10 | 69.49 | $51.89 | 15900 |
| 2021-09-09 | 69.99 | $52.13 | 25100 |
| 2021-09-08 | 70.27 | $52.35 | 13600 |
| 2021-09-07 | 70.58 | $52.36 | 960900 |
| 2021-09-03 | 70.65 | $52.67 | 7800 |
| 2021-09-02 | 70.50 | $52.68 | 25400 |
| 2021-09-01 | 70.35 | $52.53 | 27100 |
| 2021-08-31 | 70.20 | $52.54 | 16100 |
| 2021-08-30 | 70.05 | $52.73 | 9300 |
| 2021-08-27 | 69.81 | $52.44 | 14400 |
| 2021-08-26 | 69.59 | $52.06 | 56300 |
| 2021-08-25 | 69.38 | $52.29 | 12000 |
| 2021-08-24 | 69.04 | $52.14 | 13900 |
| 2021-08-23 | 68.68 | $52.22 | 18600 |
| 2021-08-20 | 68.30 | $51.90 | 14700 |
| 2021-08-19 | 67.95 | $51.44 | 48200 |
| 2021-08-18 | 67.61 | $51.29 | 31000 |
| 2021-08-17 | 67.07 | $51.89 | 30800 |
| 2021-08-16 | 66.29 | $52.20 | 17700 |
| 2021-08-13 | 65.32 | $51.94 | 7300 |
| 2021-08-12 | 64.32 | $51.82 | 19000 |
| 2021-08-11 | 63.27 | $51.62 | 5400 |
| 2021-08-10 | 62.17 | $51.50 | 14700 |
| 2021-08-09 | 61.02 | $51.42 | 7600 |
| 2021-08-06 | 59.81 | $51.61 | 6600 |
| 2021-08-05 | 58.46 | $51.64 | 51600 |
| 2021-08-04 | 57.06 | $51.37 | 9100 |
| 2021-08-03 | 55.58 | $51.47 | 44400 |
| 2021-08-02 | 54.03 | $51.11 | 35200 |
| 2021-07-30 | 52.35 | $51.19 | 43300 |
| 2021-07-29 | 50.59 | $51.44 | 46400 |
| 2021-07-28 | 48.66 | $51.17 | 17500 |
| 2021-07-27 | 46.63 | $51.20 | 36100 |
| 2021-07-26 | 44.49 | $51.33 | 54600 |
| 2021-07-23 | 42.16 | $51.31 | 33100 |
| 2021-07-22 | 39.70 | $50.70 | 36300 |
| 2021-07-21 | 37.13 | $50.45 | 38200 |
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